{"symbol":"SAR","url":"https://intraalpha.com/companies/SAR","capturedAt":"2026-10-23T00:45:31.417Z","state":"partial","quote":{"symbol":"SAR","last_price":13.75,"prev_close":13.69,"regular_close":13.86,"change":0.06,"change_pct":0.4383,"regular_change":0.17,"regular_change_pct":1.2418,"extended_change":-0.11,"extended_change_pct":-0.7937,"bid":13.61,"ask":14.19,"bid_size":100,"ask_size":100,"volume":152698,"vwap":13.842214,"open":13.72,"high":14.12,"low":13.624,"close":13.86,"trade_count":2242,"last_trade_at":"2026-10-22T23:13:13.628698452Z","last_quote_at":"2026-10-22T23:55:50.696331019Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:45:28.362750473-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:58:02.707Z","bars":[{"c":15.29,"h":15.3303,"l":15.29,"n":3,"o":15.3303,"t":"2026-10-16T11:00:00Z","v":910,"vw":15.294478},{"c":15.25,"h":15.38,"l":15.25,"n":38,"o":15.29,"t":"2026-10-16T13:30:00Z","v":2884,"vw":15.317697},{"c":15.22,"h":15.25,"l":15.22,"n":23,"o":15.25,"t":"2026-10-16T13:35:00Z","v":1405,"vw":15.2225},{"c":15.23,"h":15.23,"l":15.23,"n":1,"o":15.23,"t":"2026-10-16T13:45:00Z","v":500,"vw":15.23},{"c":15.29,"h":15.31,"l":15.245,"n":18,"o":15.25,"t":"2026-10-16T13:50:00Z","v":2713,"vw":15.253792},{"c":15.25,"h":15.3,"l":15.25,"n":5,"o":15.3,"t":"2026-10-16T13:55:00Z","v":393,"vw":15.266667},{"c":15.285,"h":15.29,"l":15.23,"n":35,"o":15.25,"t":"2026-10-16T14:00:00Z","v":1309,"vw":15.259286},{"c":15.33,"h":15.33,"l":15.33,"n":11,"o":15.33,"t":"2026-10-16T14:05:00Z","v":371,"vw":15.33},{"c":15.324,"h":15.34,"l":15.324,"n":8,"o":15.34,"t":"2026-10-16T14:10:00Z","v":455,"vw":15.336},{"c":15.26,"h":15.34,"l":15.26,"n":9,"o":15.2801,"t":"2026-10-16T14:15:00Z","v":1497,"vw":15.281293},{"c":15.315,"h":15.315,"l":15.255,"n":4,"o":15.255,"t":"2026-10-16T14:20:00Z","v":817,"vw":15.2667},{"c":15.28,"h":15.28,"l":15.28,"n":1,"o":15.28,"t":"2026-10-16T14:25:00Z","v":100,"vw":15.28},{"c":15.25,"h":15.27,"l":15.25,"n":5,"o":15.27,"t":"2026-10-16T14:30:00Z","v":482,"vw":15.254579},{"c":15.34,"h":15.36,"l":15.28,"n":39,"o":15.28,"t":"2026-10-16T14:35:00Z","v":1596,"vw":15.3},{"c":15.335,"h":15.335,"l":15.335,"n":3,"o":15.335,"t":"2026-10-16T14:40:00Z","v":1105,"vw":15.335},{"c":15.32,"h":15.3228,"l":15.32,"n":4,"o":15.3228,"t":"2026-10-16T14:45:00Z","v":470,"vw":15.322117},{"c":15.37,"h":15.37,"l":15.28,"n":21,"o":15.28,"t":"2026-10-16T14:55:00Z","v":6123,"vw":15.287531},{"c":15.34,"h":15.35,"l":15.325,"n":11,"o":15.35,"t":"2026-10-16T15:00:00Z","v":486,"vw":15.34125},{"c":15.33,"h":15.34,"l":15.295,"n":19,"o":15.295,"t":"2026-10-16T15:05:00Z","v":2287,"vw":15.336846},{"c":15.358,"h":15.358,"l":15.358,"n":1,"o":15.358,"t":"2026-10-16T15:10:00Z","v":100,"vw":15.358},{"c":15.345,"h":15.36,"l":15.345,"n":9,"o":15.35,"t":"2026-10-16T15:15:00Z","v":474,"vw":15.35125},{"c":15.33,"h":15.33,"l":15.32,"n":12,"o":15.32,"t":"2026-10-16T15:20:00Z","v":2350,"vw":15.320436},{"c":15.295,"h":15.33,"l":15.295,"n":7,"o":15.305,"t":"2026-10-16T15:25:00Z","v":918,"vw":15.302253},{"c":15.338,"h":15.338,"l":15.33,"n":2,"o":15.33,"t":"2026-10-16T15:30:00Z","v":200,"vw":15.334},{"c":15.335,"h":15.36,"l":15.335,"n":24,"o":15.34,"t":"2026-10-16T15:35:00Z","v":869,"vw":15.3425},{"c":15.36,"h":15.36,"l":15.36,"n":10,"o":15.36,"t":"2026-10-16T15:40:00Z","v":173,"vw":15.36},{"c":15.33,"h":15.335,"l":15.33,"n":3,"o":15.335,"t":"2026-10-16T15:45:00Z","v":203,"vw":15.3325},{"c":15.32,"h":15.32,"l":15.32,"n":5,"o":15.32,"t":"2026-10-16T15:50:00Z","v":107,"vw":15.32},{"c":15.29,"h":15.3,"l":15.29,"n":14,"o":15.3,"t":"2026-10-16T15:55:00Z","v":689,"vw":15.2975},{"c":15.25,"h":15.25,"l":15.25,"n":6,"o":15.25,"t":"2026-10-16T16:00:00Z","v":846,"vw":15.25},{"c":15.31,"h":15.31,"l":15.3,"n":26,"o":15.3,"t":"2026-10-16T16:05:00Z","v":1792,"vw":15.308546},{"c":15.358,"h":15.358,"l":15.3157,"n":4,"o":15.3323,"t":"2026-10-16T16:10:00Z","v":351,"vw":15.332529},{"c":15.335,"h":15.335,"l":15.335,"n":1,"o":15.335,"t":"2026-10-16T16:25:00Z","v":100,"vw":15.335},{"c":15.36,"h":15.365,"l":15.35,"n":17,"o":15.35,"t":"2026-10-16T16:30:00Z","v":944,"vw":15.354167},{"c":15.355,"h":15.355,"l":15.355,"n":3,"o":15.355,"t":"2026-10-16T16:40:00Z","v":789,"vw":15.355},{"c":15.335,"h":15.335,"l":15.335,"n":3,"o":15.335,"t":"2026-10-16T16:45:00Z","v":321,"vw":15.335},{"c":15.325,"h":15.325,"l":15.31,"n":13,"o":15.31,"t":"2026-10-16T16:50:00Z","v":546,"vw":15.313827},{"c":15.3069,"h":15.325,"l":15.3069,"n":7,"o":15.325,"t":"2026-10-16T17:05:00Z","v":282,"vw":15.314602},{"c":15.325,"h":15.325,"l":15.325,"n":5,"o":15.325,"t":"2026-10-16T17:10:00Z","v":130,"vw":15.325},{"c":15.315,"h":15.33,"l":15.315,"n":6,"o":15.33,"t":"2026-10-16T17:15:00Z","v":208,"vw":15.3225},{"c":15.3,"h":15.3,"l":15.3,"n":2,"o":15.3,"t":"2026-10-16T17:20:00Z","v":132,"vw":15.3},{"c":15.34,"h":15.34,"l":15.3005,"n":23,"o":15.3005,"t":"2026-10-16T17:25:00Z","v":1140,"vw":15.327905},{"c":15.335,"h":15.34,"l":15.33,"n":19,"o":15.34,"t":"2026-10-16T17:30:00Z","v":2339,"vw":15.336503},{"c":15.35,"h":15.35,"l":15.33,"n":18,"o":15.33,"t":"2026-10-16T17:35:00Z","v":2175,"vw":15.345697},{"c":15.415,"h":15.415,"l":15.36,"n":41,"o":15.36,"t":"2026-10-16T17:40:00Z","v":4975,"vw":15.377953},{"c":15.36,"h":15.36,"l":15.36,"n":13,"o":15.36,"t":"2026-10-16T17:50:00Z","v":511,"vw":15.36},{"c":15.3,"h":15.3,"l":15.3,"n":13,"o":15.3,"t":"2026-10-16T17:55:00Z","v":511,"vw":15.3},{"c":15.25,"h":15.25,"l":15.25,"n":4,"o":15.25,"t":"2026-10-16T18:00:00Z","v":149,"vw":15.25},{"c":15.295,"h":15.295,"l":15.2501,"n":6,"o":15.2501,"t":"2026-10-16T18:05:00Z","v":3315,"vw":15.293639},{"c":15.26,"h":15.26,"l":15.26,"n":8,"o":15.26,"t":"2026-10-16T18:10:00Z","v":462,"vw":15.26},{"c":15.24,"h":15.25,"l":15.24,"n":7,"o":15.25,"t":"2026-10-16T18:15:00Z","v":721,"vw":15.241429},{"c":15.26,"h":15.26,"l":15.2,"n":53,"o":15.2,"t":"2026-10-16T18:30:00Z","v":3678,"vw":15.224069},{"c":15.26,"h":15.275,"l":15.25,"n":23,"o":15.275,"t":"2026-10-16T18:35:00Z","v":2299,"vw":15.258897},{"c":15.28,"h":15.28,"l":15.28,"n":1,"o":15.28,"t":"2026-10-16T18:40:00Z","v":100,"vw":15.28},{"c":15.28,"h":15.285,"l":15.25,"n":15,"o":15.2501,"t":"2026-10-16T18:50:00Z","v":771,"vw":15.263236},{"c":15.27,"h":15.27,"l":15.24,"n":30,"o":15.27,"t":"2026-10-16T18:55:00Z","v":2853,"vw":15.254973},{"c":15.2505,"h":15.255,"l":15.2505,"n":18,"o":15.255,"t":"2026-10-16T19:00:00Z","v":777,"vw":15.253342},{"c":15.25,"h":15.26,"l":15.25,"n":14,"o":15.26,"t":"2026-10-16T19:05:00Z","v":917,"vw":15.252941},{"c":15.245,"h":15.275,"l":15.24,"n":22,"o":15.25,"t":"2026-10-16T19:10:00Z","v":1773,"vw":15.249315},{"c":15.27,"h":15.27,"l":15.245,"n":17,"o":15.245,"t":"2026-10-16T19:15:00Z","v":656,"vw":15.26375},{"c":15.265,"h":15.29,"l":15.265,"n":3,"o":15.29,"t":"2026-10-16T19:20:00Z","v":312,"vw":15.281667},{"c":15.28,"h":15.28,"l":15.23,"n":38,"o":15.24,"t":"2026-10-16T19:25:00Z","v":2742,"vw":15.247801},{"c":15.27,"h":15.27,"l":15.27,"n":1,"o":15.27,"t":"2026-10-16T19:30:00Z","v":315,"vw":15.27},{"c":15.34,"h":15.34,"l":15.24,"n":205,"o":15.25,"t":"2026-10-16T19:35:00Z","v":18379,"vw":15.275866},{"c":15.27,"h":15.33,"l":15.27,"n":32,"o":15.33,"t":"2026-10-16T19:40:00Z","v":1263,"vw":15.291408},{"c":15.36,"h":15.36,"l":15.36,"n":4,"o":15.36,"t":"2026-10-16T19:45:00Z","v":777,"vw":15.36},{"c":15.35,"h":15.36,"l":15.2984,"n":22,"o":15.32,"t":"2026-10-16T19:50:00Z","v":1399,"vw":15.331538},{"c":15.35,"h":15.375,"l":15.27,"n":131,"o":15.355,"t":"2026-10-16T19:55:00Z","v":6160,"vw":15.342164},{"c":15.32,"h":15.32,"l":15.32,"n":10,"o":15.32,"t":"2026-10-16T20:00:00Z","v":3039,"vw":15.32},{"c":15.32,"h":15.32,"l":15.32,"n":1,"o":15.32,"t":"2026-10-16T20:25:00Z","v":673,"vw":15.32},{"c":15.0579,"h":15.0579,"l":15.0579,"n":1,"o":15.0579,"t":"2026-10-16T23:55:00Z","v":134,"vw":15.0579},{"c":15.15,"h":15.15,"l":15.15,"n":1,"o":15.15,"t":"2026-10-19T08:00:00Z","v":100,"vw":15.15},{"c":15.3,"h":15.3,"l":15.3,"n":1,"o":15.3,"t":"2026-10-19T11:00:00Z","v":220,"vw":15.3},{"c":15.24,"h":15.3,"l":15.185,"n":63,"o":15.23,"t":"2026-10-19T13:30:00Z","v":6288,"vw":15.240695},{"c":15.24,"h":15.27,"l":15.24,"n":12,"o":15.27,"t":"2026-10-19T13:35:00Z","v":2839,"vw":15.246668},{"c":15.25,"h":15.265,"l":15.25,"n":10,"o":15.265,"t":"2026-10-19T13:40:00Z","v":687,"vw":15.252504},{"c":15.23,"h":15.23,"l":15.225,"n":16,"o":15.225,"t":"2026-10-19T13:45:00Z","v":1052,"vw":15.225631},{"c":15.14,"h":15.2726,"l":15.14,"n":31,"o":15.23,"t":"2026-10-19T13:50:00Z","v":2504,"vw":15.172995},{"c":15.175,"h":15.2658,"l":15.08,"n":12,"o":15.2658,"t":"2026-10-19T13:55:00Z","v":556,"vw":15.19732},{"c":15.07,"h":15.08,"l":15.07,"n":24,"o":15.08,"t":"2026-10-19T14:05:00Z","v":414,"vw":15.073333},{"c":15.05,"h":15.15,"l":15.05,"n":13,"o":15.15,"t":"2026-10-19T14:10:00Z","v":363,"vw":15.11},{"c":15.05,"h":15.14,"l":15.05,"n":11,"o":15.14,"t":"2026-10-19T14:15:00Z","v":559,"vw":15.107162},{"c":15.01,"h":15.05,"l":14.98,"n":120,"o":15.04,"t":"2026-10-19T14:20:00Z","v":5376,"vw":15.005186},{"c":15.04,"h":15.04,"l":15.04,"n":9,"o":15.04,"t":"2026-10-19T14:30:00Z","v":228,"vw":15.04},{"c":15,"h":15.055,"l":15,"n":11,"o":15.055,"t":"2026-10-19T14:40:00Z","v":350,"vw":15.029916},{"c":15.04,"h":15.04,"l":15.04,"n":4,"o":15.04,"t":"2026-10-19T14:45:00Z","v":103,"vw":15.04},{"c":14.99,"h":14.99,"l":14.99,"n":4,"o":14.99,"t":"2026-10-19T14:50:00Z","v":104,"vw":14.99},{"c":15.02,"h":15.02,"l":14.97,"n":26,"o":14.98,"t":"2026-10-19T14:55:00Z","v":10507,"vw":14.980699},{"c":15.0588,"h":15.0588,"l":15.03,"n":12,"o":15.03,"t":"2026-10-19T15:00:00Z","v":477,"vw":15.0452},{"c":15.1,"h":15.12,"l":15.045,"n":17,"o":15.045,"t":"2026-10-19T15:10:00Z","v":929,"vw":15.098333},{"c":15.13,"h":15.13,"l":15.13,"n":4,"o":15.13,"t":"2026-10-19T15:15:00Z","v":113,"vw":15.13},{"c":15.16,"h":15.16,"l":15.14,"n":11,"o":15.14,"t":"2026-10-19T15:20:00Z","v":296,"vw":15.15},{"c":15.13,"h":15.13,"l":15.13,"n":11,"o":15.13,"t":"2026-10-19T15:25:00Z","v":350,"vw":15.13},{"c":15.17,"h":15.175,"l":15.17,"n":9,"o":15.175,"t":"2026-10-19T15:30:00Z","v":243,"vw":15.1725},{"c":15.18,"h":15.18,"l":15.12,"n":17,"o":15.1416,"t":"2026-10-19T15:35:00Z","v":1681,"vw":15.134504},{"c":15.0901,"h":15.14,"l":15.08,"n":42,"o":15.09,"t":"2026-10-19T15:45:00Z","v":3931,"vw":15.103708},{"c":15.145,"h":15.145,"l":15.1,"n":10,"o":15.1,"t":"2026-10-19T15:50:00Z","v":286,"vw":15.1225},{"c":14.9732,"h":15.05,"l":14.9732,"n":24,"o":15.05,"t":"2026-10-19T16:20:00Z","v":809,"vw":15.02429},{"c":15.02,"h":15.02,"l":15.02,"n":15,"o":15.02,"t":"2026-10-19T16:25:00Z","v":2103,"vw":15.02},{"c":15.08,"h":15.08,"l":15.08,"n":5,"o":15.08,"t":"2026-10-19T16:30:00Z","v":169,"vw":15.08},{"c":15.0187,"h":15.0187,"l":15.0187,"n":4,"o":15.0187,"t":"2026-10-19T16:45:00Z","v":112,"vw":15.0187},{"c":15.07,"h":15.07,"l":15.05,"n":10,"o":15.05,"t":"2026-10-19T16:55:00Z","v":392,"vw":15.06},{"c":14.9684,"h":15.05,"l":14.9684,"n":17,"o":15.01,"t":"2026-10-19T17:00:00Z","v":2025,"vw":14.978454},{"c":15.05,"h":15.05,"l":15.05,"n":3,"o":15.05,"t":"2026-10-19T17:05:00Z","v":104,"vw":15.05},{"c":15.005,"h":15.005,"l":15.005,"n":13,"o":15.005,"t":"2026-10-19T17:10:00Z","v":201,"vw":15.005},{"c":15.02,"h":15.02,"l":15.02,"n":6,"o":15.02,"t":"2026-10-19T17:25:00Z","v":137,"vw":15.02},{"c":14.9608,"h":14.9608,"l":14.9608,"n":3,"o":14.9608,"t":"2026-10-19T17:30:00Z","v":302,"vw":14.9608},{"c":15.05,"h":15.05,"l":14.985,"n":39,"o":14.985,"t":"2026-10-19T17:40:00Z","v":3689,"vw":15.011106},{"c":15.08,"h":15.08,"l":15.08,"n":10,"o":15.08,"t":"2026-10-19T17:50:00Z","v":142,"vw":15.08},{"c":15.025,"h":15.025,"l":15.025,"n":6,"o":15.025,"t":"2026-10-19T17:55:00Z","v":821,"vw":15.025},{"c":15.02,"h":15.02,"l":15.02,"n":7,"o":15.02,"t":"2026-10-19T18:00:00Z","v":166,"vw":15.02},{"c":15.005,"h":15.04,"l":15,"n":11,"o":15.04,"t":"2026-10-19T18:20:00Z","v":1209,"vw":15.007852},{"c":14.99,"h":14.99,"l":14.97,"n":15,"o":14.97,"t":"2026-10-19T18:35:00Z","v":447,"vw":14.981304},{"c":14.96,"h":14.96,"l":14.96,"n":9,"o":14.96,"t":"2026-10-19T18:40:00Z","v":157,"vw":14.96},{"c":14.97,"h":14.995,"l":14.97,"n":11,"o":14.995,"t":"2026-10-19T18:45:00Z","v":372,"vw":14.985974},{"c":14.94,"h":14.9501,"l":14.94,"n":10,"o":14.95,"t":"2026-10-19T18:50:00Z","v":1102,"vw":14.94701},{"c":14.94,"h":14.94,"l":14.94,"n":7,"o":14.94,"t":"2026-10-19T19:00:00Z","v":218,"vw":14.94},{"c":14.9,"h":14.9,"l":14.9,"n":4,"o":14.9,"t":"2026-10-19T19:05:00Z","v":114,"vw":14.9},{"c":14.865,"h":14.93,"l":14.83,"n":23,"o":14.9,"t":"2026-10-19T19:15:00Z","v":856,"vw":14.868974},{"c":14.91,"h":14.91,"l":14.82,"n":33,"o":14.855,"t":"2026-10-19T19:20:00Z","v":1085,"vw":14.867077},{"c":14.82,"h":14.865,"l":14.82,"n":9,"o":14.865,"t":"2026-10-19T19:25:00Z","v":540,"vw":14.856},{"c":14.81,"h":14.84,"l":14.81,"n":25,"o":14.84,"t":"2026-10-19T19:30:00Z","v":704,"vw":14.823662},{"c":14.83,"h":14.83,"l":14.82,"n":19,"o":14.82,"t":"2026-10-19T19:35:00Z","v":422,"vw":14.826667},{"c":14.89,"h":14.9,"l":14.86,"n":70,"o":14.88,"t":"2026-10-19T19:40:00Z","v":3601,"vw":14.889072},{"c":14.86,"h":14.93,"l":14.86,"n":51,"o":14.9,"t":"2026-10-19T19:45:00Z","v":1907,"vw":14.903981},{"c":14.9,"h":14.95,"l":14.85,"n":153,"o":14.915,"t":"2026-10-19T19:55:00Z","v":6810,"vw":14.899896},{"c":14.9,"h":14.9,"l":14.9,"n":10,"o":14.9,"t":"2026-10-19T20:00:00Z","v":3078,"vw":14.9},{"c":14.9,"h":14.9,"l":14.9,"n":2,"o":14.9,"t":"2026-10-19T20:20:00Z","v":2000,"vw":14.9},{"c":14.84,"h":14.84,"l":14.84,"n":3,"o":14.84,"t":"2026-10-20T11:15:00Z","v":350,"vw":14.84},{"c":14.85,"h":14.85,"l":14.85,"n":1,"o":14.85,"t":"2026-10-20T13:20:00Z","v":100,"vw":14.85},{"c":14.75,"h":14.83,"l":14.75,"n":79,"o":14.83,"t":"2026-10-20T13:30:00Z","v":3676,"vw":14.810562},{"c":14.87,"h":14.87,"l":14.78,"n":11,"o":14.78,"t":"2026-10-20T13:35:00Z","v":842,"vw":14.837372},{"c":14.75,"h":14.95,"l":14.75,"n":15,"o":14.95,"t":"2026-10-20T13:40:00Z","v":2012,"vw":14.907632},{"c":14.95,"h":14.95,"l":14.86,"n":13,"o":14.87,"t":"2026-10-20T13:50:00Z","v":1171,"vw":14.871111},{"c":14.79,"h":14.9,"l":14.7501,"n":44,"o":14.87,"t":"2026-10-20T13:55:00Z","v":7639,"vw":14.798292},{"c":14.76,"h":14.865,"l":14.75,"n":19,"o":14.75,"t":"2026-10-20T14:00:00Z","v":5600,"vw":14.780221},{"c":14.835,"h":14.835,"l":14.72,"n":39,"o":14.75,"t":"2026-10-20T14:05:00Z","v":3185,"vw":14.749941},{"c":14.7,"h":14.81,"l":14.7,"n":23,"o":14.71,"t":"2026-10-20T14:10:00Z","v":1392,"vw":14.733182},{"c":14.67,"h":14.745,"l":14.65,"n":63,"o":14.72,"t":"2026-10-20T14:15:00Z","v":6235,"vw":14.691092},{"c":14.8,"h":14.8,"l":14.73,"n":35,"o":14.73,"t":"2026-10-20T14:20:00Z","v":1504,"vw":14.746653},{"c":14.85,"h":14.85,"l":14.7396,"n":10,"o":14.7396,"t":"2026-10-20T14:25:00Z","v":695,"vw":14.784637},{"c":14.755,"h":14.8,"l":14.755,"n":10,"o":14.8,"t":"2026-10-20T14:35:00Z","v":378,"vw":14.773},{"c":14.68,"h":14.76,"l":14.68,"n":5,"o":14.76,"t":"2026-10-20T14:40:00Z","v":381,"vw":14.704691},{"c":14.745,"h":14.745,"l":14.745,"n":6,"o":14.745,"t":"2026-10-20T14:45:00Z","v":285,"vw":14.745},{"c":14.745,"h":14.745,"l":14.745,"n":16,"o":14.745,"t":"2026-10-20T14:50:00Z","v":337,"vw":14.745},{"c":14.76,"h":14.76,"l":14.76,"n":11,"o":14.76,"t":"2026-10-20T14:55:00Z","v":322,"vw":14.76},{"c":14.68,"h":14.7726,"l":14.68,"n":53,"o":14.7726,"t":"2026-10-20T15:00:00Z","v":4542,"vw":14.711647},{"c":14.7,"h":14.7,"l":14.7,"n":4,"o":14.7,"t":"2026-10-20T15:05:00Z","v":222,"vw":14.7},{"c":14.61,"h":14.69,"l":14.61,"n":22,"o":14.69,"t":"2026-10-20T15:10:00Z","v":1786,"vw":14.665531},{"c":14.64,"h":14.64,"l":14.6,"n":11,"o":14.64,"t":"2026-10-20T15:15:00Z","v":1106,"vw":14.631562},{"c":14.6,"h":14.64,"l":14.6,"n":3,"o":14.64,"t":"2026-10-20T15:20:00Z","v":436,"vw":14.618868},{"c":14.6299,"h":14.6299,"l":14.6299,"n":3,"o":14.6299,"t":"2026-10-20T15:25:00Z","v":112,"vw":14.6299},{"c":14.56,"h":14.625,"l":14.56,"n":13,"o":14.625,"t":"2026-10-20T15:30:00Z","v":635,"vw":14.58226},{"c":14.645,"h":14.66,"l":14.58,"n":43,"o":14.58,"t":"2026-10-20T15:40:00Z","v":3714,"vw":14.633045},{"c":14.6,"h":14.63,"l":14.6,"n":5,"o":14.63,"t":"2026-10-20T15:45:00Z","v":427,"vw":14.621845},{"c":14.56,"h":14.6,"l":14.55,"n":39,"o":14.6,"t":"2026-10-20T15:50:00Z","v":4014,"vw":14.576469},{"c":14.5075,"h":14.53,"l":14.5075,"n":19,"o":14.53,"t":"2026-10-20T15:55:00Z","v":1026,"vw":14.519375},{"c":14.48,"h":14.49,"l":14.48,"n":17,"o":14.49,"t":"2026-10-20T16:00:00Z","v":327,"vw":14.48495},{"c":14.47,"h":14.52,"l":14.47,"n":7,"o":14.47,"t":"2026-10-20T16:05:00Z","v":772,"vw":14.480081},{"c":14.42,"h":14.4713,"l":14.42,"n":19,"o":14.47,"t":"2026-10-20T16:10:00Z","v":2532,"vw":14.452575},{"c":14.5103,"h":14.5103,"l":14.43,"n":16,"o":14.475,"t":"2026-10-20T16:15:00Z","v":1002,"vw":14.473817},{"c":14.475,"h":14.4875,"l":14.475,"n":8,"o":14.48,"t":"2026-10-20T16:20:00Z","v":456,"vw":14.482449},{"c":14.51,"h":14.55,"l":14.475,"n":63,"o":14.475,"t":"2026-10-20T16:25:00Z","v":9262,"vw":14.522081},{"c":14.54,"h":14.56,"l":14.54,"n":12,"o":14.55,"t":"2026-10-20T16:35:00Z","v":859,"vw":14.548},{"c":14.575,"h":14.64,"l":14.51,"n":37,"o":14.51,"t":"2026-10-20T16:40:00Z","v":3904,"vw":14.604318},{"c":14.5675,"h":14.6246,"l":14.5675,"n":5,"o":14.6246,"t":"2026-10-20T16:45:00Z","v":232,"vw":14.598879},{"c":14.45,"h":14.5,"l":14.45,"n":11,"o":14.5,"t":"2026-10-20T16:55:00Z","v":1196,"vw":14.492893},{"c":14.45,"h":14.45,"l":14.45,"n":1,"o":14.45,"t":"2026-10-20T17:05:00Z","v":100,"vw":14.45},{"c":14.52,"h":14.52,"l":14.45,"n":6,"o":14.52,"t":"2026-10-20T17:10:00Z","v":638,"vw":14.486074},{"c":14.51,"h":14.51,"l":14.47,"n":30,"o":14.5,"t":"2026-10-20T17:15:00Z","v":1782,"vw":14.497504},{"c":14.51,"h":14.51,"l":14.51,"n":5,"o":14.51,"t":"2026-10-20T17:30:00Z","v":190,"vw":14.51},{"c":14.51,"h":14.51,"l":14.51,"n":17,"o":14.51,"t":"2026-10-20T17:35:00Z","v":555,"vw":14.51},{"c":14.46,"h":14.51,"l":14.46,"n":4,"o":14.51,"t":"2026-10-20T17:40:00Z","v":510,"vw":14.5},{"c":14.46,"h":14.52,"l":14.46,"n":15,"o":14.52,"t":"2026-10-20T17:50:00Z","v":726,"vw":14.502581},{"c":14.46,"h":14.52,"l":14.46,"n":4,"o":14.52,"t":"2026-10-20T17:55:00Z","v":771,"vw":14.496542},{"c":14.46,"h":14.46,"l":14.46,"n":2,"o":14.46,"t":"2026-10-20T18:00:00Z","v":102,"vw":14.46},{"c":14.45,"h":14.45,"l":14.45,"n":14,"o":14.45,"t":"2026-10-20T18:10:00Z","v":1324,"vw":14.45},{"c":14.47,"h":14.48,"l":14.47,"n":9,"o":14.48,"t":"2026-10-20T18:15:00Z","v":404,"vw":14.473333},{"c":14.46,"h":14.48,"l":14.46,"n":14,"o":14.47,"t":"2026-10-20T18:20:00Z","v":2003,"vw":14.466257},{"c":14.35,"h":14.43,"l":14.35,"n":44,"o":14.43,"t":"2026-10-20T18:25:00Z","v":1260,"vw":14.3975},{"c":14.38,"h":14.38,"l":14.36,"n":10,"o":14.36,"t":"2026-10-20T18:30:00Z","v":361,"vw":14.37},{"c":14.385,"h":14.385,"l":14.385,"n":3,"o":14.385,"t":"2026-10-20T18:35:00Z","v":440,"vw":14.385},{"c":14.35,"h":14.352,"l":14.35,"n":5,"o":14.35,"t":"2026-10-20T18:40:00Z","v":452,"vw":14.351111},{"c":14.31,"h":14.36,"l":14.31,"n":20,"o":14.35,"t":"2026-10-20T18:45:00Z","v":1261,"vw":14.345727},{"c":14.29,"h":14.3,"l":14.29,"n":4,"o":14.3,"t":"2026-10-20T18:50:00Z","v":208,"vw":14.295},{"c":14.3,"h":14.3,"l":14.3,"n":2,"o":14.3,"t":"2026-10-20T18:55:00Z","v":200,"vw":14.3},{"c":14.33,"h":14.33,"l":14.29,"n":11,"o":14.29,"t":"2026-10-20T19:00:00Z","v":352,"vw":14.316667},{"c":14.29,"h":14.315,"l":14.29,"n":18,"o":14.29,"t":"2026-10-20T19:05:00Z","v":1078,"vw":14.306249},{"c":14.35,"h":14.35,"l":14.27,"n":51,"o":14.29,"t":"2026-10-20T19:10:00Z","v":3797,"vw":14.320109},{"c":14.35,"h":14.35,"l":14.35,"n":3,"o":14.35,"t":"2026-10-20T19:15:00Z","v":207,"vw":14.35},{"c":14.34,"h":14.3425,"l":14.3375,"n":6,"o":14.3375,"t":"2026-10-20T19:20:00Z","v":322,"vw":14.34},{"c":14.29,"h":14.325,"l":14.23,"n":76,"o":14.3,"t":"2026-10-20T19:25:00Z","v":8010,"vw":14.28278},{"c":14.35,"h":14.35,"l":14.35,"n":5,"o":14.35,"t":"2026-10-20T19:30:00Z","v":213,"vw":14.35},{"c":14.26,"h":14.29,"l":14.23,"n":35,"o":14.23,"t":"2026-10-20T19:35:00Z","v":2036,"vw":14.264172},{"c":14.275,"h":14.31,"l":14.25,"n":72,"o":14.25,"t":"2026-10-20T19:40:00Z","v":4295,"vw":14.282607},{"c":14.24,"h":14.28,"l":14.23,"n":60,"o":14.28,"t":"2026-10-20T19:45:00Z","v":2336,"vw":14.260276},{"c":14.25,"h":14.26,"l":14.23,"n":47,"o":14.245,"t":"2026-10-20T19:50:00Z","v":2565,"vw":14.249785},{"c":14.24,"h":14.26,"l":14.2,"n":174,"o":14.235,"t":"2026-10-20T19:55:00Z","v":6077,"vw":14.23929},{"c":14.21,"h":14.21,"l":14.21,"n":10,"o":14.21,"t":"2026-10-20T20:00:00Z","v":3628,"vw":14.21},{"c":14.24,"h":14.52,"l":14.24,"n":3,"o":14.52,"t":"2026-10-21T13:20:00Z","v":1106,"vw":14.290679},{"c":14.11,"h":14.25,"l":14.05,"n":63,"o":14.2,"t":"2026-10-21T13:30:00Z","v":14293,"vw":14.201669},{"c":14.185,"h":14.24,"l":14.0889,"n":25,"o":14.0889,"t":"2026-10-21T13:35:00Z","v":3049,"vw":14.125991},{"c":14.14,"h":14.22,"l":14.0657,"n":8,"o":14.0657,"t":"2026-10-21T13:40:00Z","v":825,"vw":14.095466},{"c":14.04,"h":14.1299,"l":14.0001,"n":28,"o":14.04,"t":"2026-10-21T13:50:00Z","v":2826,"vw":14.05105},{"c":14.045,"h":14.045,"l":14,"n":21,"o":14,"t":"2026-10-21T13:55:00Z","v":1263,"vw":14.02559},{"c":14.1,"h":14.1,"l":14.0162,"n":30,"o":14.04,"t":"2026-10-21T14:00:00Z","v":2451,"vw":14.053537},{"c":14.1,"h":14.11,"l":14.0601,"n":11,"o":14.0601,"t":"2026-10-21T14:20:00Z","v":1420,"vw":14.092606},{"c":14.08,"h":14.08,"l":14.04,"n":36,"o":14.05,"t":"2026-10-21T14:30:00Z","v":1637,"vw":14.062727},{"c":14.0665,"h":14.0665,"l":14.0665,"n":2,"o":14.0665,"t":"2026-10-21T14:35:00Z","v":253,"vw":14.0665},{"c":14.11,"h":14.11,"l":14.11,"n":2,"o":14.11,"t":"2026-10-21T14:45:00Z","v":101,"vw":14.11},{"c":14.08,"h":14.09,"l":14.08,"n":25,"o":14.09,"t":"2026-10-21T14:50:00Z","v":1227,"vw":14.08645},{"c":14.075,"h":14.075,"l":14.075,"n":7,"o":14.075,"t":"2026-10-21T14:55:00Z","v":223,"vw":14.075},{"c":14.05,"h":14.05,"l":14.05,"n":3,"o":14.05,"t":"2026-10-21T15:00:00Z","v":144,"vw":14.05},{"c":14.04,"h":14.04,"l":14.04,"n":2,"o":14.04,"t":"2026-10-21T15:05:00Z","v":142,"vw":14.04},{"c":14,"h":14.03,"l":14,"n":15,"o":14.03,"t":"2026-10-21T15:15:00Z","v":2040,"vw":14.016913},{"c":14.0007,"h":14.0007,"l":14.0007,"n":1,"o":14.0007,"t":"2026-10-21T15:20:00Z","v":100,"vw":14.0007},{"c":14.08,"h":14.08,"l":14.025,"n":77,"o":14.025,"t":"2026-10-21T15:25:00Z","v":5131,"vw":14.039678},{"c":14.06,"h":14.12,"l":14.06,"n":24,"o":14.11,"t":"2026-10-21T15:30:00Z","v":3260,"vw":14.102855},{"c":14.11,"h":14.11,"l":14.095,"n":8,"o":14.095,"t":"2026-10-21T15:35:00Z","v":606,"vw":14.100172},{"c":14.07,"h":14.1,"l":14.06,"n":20,"o":14.07,"t":"2026-10-21T15:40:00Z","v":4620,"vw":14.094597},{"c":14.08,"h":14.1,"l":14.08,"n":46,"o":14.1,"t":"2026-10-21T15:45:00Z","v":4137,"vw":14.094553},{"c":14.08,"h":14.08,"l":14.08,"n":7,"o":14.08,"t":"2026-10-21T15:55:00Z","v":1867,"vw":14.08},{"c":14.06,"h":14.06,"l":14.06,"n":10,"o":14.06,"t":"2026-10-21T16:00:00Z","v":320,"vw":14.06},{"c":14.05,"h":14.05,"l":14.05,"n":11,"o":14.05,"t":"2026-10-21T16:05:00Z","v":1624,"vw":14.05},{"c":14,"h":14.01,"l":13.9328,"n":103,"o":14.01,"t":"2026-10-21T16:10:00Z","v":5238,"vw":13.988576},{"c":13.98,"h":13.98,"l":13.98,"n":14,"o":13.98,"t":"2026-10-21T16:20:00Z","v":463,"vw":13.98},{"c":13.985,"h":13.985,"l":13.9784,"n":3,"o":13.9784,"t":"2026-10-21T16:25:00Z","v":248,"vw":13.981363},{"c":13.99,"h":13.995,"l":13.98,"n":17,"o":13.99,"t":"2026-10-21T16:30:00Z","v":762,"vw":13.989},{"c":14.02,"h":14.02,"l":13.99,"n":41,"o":13.9953,"t":"2026-10-21T16:35:00Z","v":3038,"vw":14.014479},{"c":14.02,"h":14.02,"l":14.02,"n":4,"o":14.02,"t":"2026-10-21T16:40:00Z","v":129,"vw":14.02},{"c":13.995,"h":13.995,"l":13.995,"n":3,"o":13.995,"t":"2026-10-21T16:45:00Z","v":115,"vw":13.995},{"c":13.96,"h":13.9895,"l":13.95,"n":26,"o":13.98,"t":"2026-10-21T16:50:00Z","v":2214,"vw":13.968955},{"c":13.92,"h":13.95,"l":13.92,"n":47,"o":13.95,"t":"2026-10-21T16:55:00Z","v":3386,"vw":13.937331},{"c":13.9211,"h":13.9211,"l":13.9211,"n":3,"o":13.9211,"t":"2026-10-21T17:00:00Z","v":336,"vw":13.9211},{"c":13.92,"h":13.92,"l":13.92,"n":2,"o":13.92,"t":"2026-10-21T17:05:00Z","v":125,"vw":13.92},{"c":13.92,"h":13.92,"l":13.92,"n":9,"o":13.92,"t":"2026-10-21T17:10:00Z","v":964,"vw":13.92},{"c":13.9,"h":13.92,"l":13.88,"n":51,"o":13.92,"t":"2026-10-21T17:15:00Z","v":4080,"vw":13.896795},{"c":13.89,"h":13.9,"l":13.88,"n":50,"o":13.9,"t":"2026-10-21T17:20:00Z","v":3646,"vw":13.888622},{"c":13.905,"h":13.91,"l":13.88,"n":32,"o":13.89,"t":"2026-10-21T17:25:00Z","v":3050,"vw":13.886731},{"c":13.835,"h":13.875,"l":13.835,"n":60,"o":13.87,"t":"2026-10-21T17:35:00Z","v":13867,"vw":13.860284},{"c":13.815,"h":13.85,"l":13.8,"n":52,"o":13.83,"t":"2026-10-21T17:40:00Z","v":4295,"vw":13.810372},{"c":13.83,"h":13.83,"l":13.82,"n":12,"o":13.828,"t":"2026-10-21T17:45:00Z","v":1044,"vw":13.828},{"c":13.8,"h":13.825,"l":13.7835,"n":69,"o":13.825,"t":"2026-10-21T17:50:00Z","v":6357,"vw":13.809156},{"c":13.76,"h":13.8,"l":13.75,"n":65,"o":13.8,"t":"2026-10-21T17:55:00Z","v":4305,"vw":13.759428},{"c":13.755,"h":13.755,"l":13.755,"n":31,"o":13.755,"t":"2026-10-21T18:00:00Z","v":801,"vw":13.755},{"c":13.7102,"h":13.7302,"l":13.7102,"n":30,"o":13.7302,"t":"2026-10-21T18:05:00Z","v":2484,"vw":13.711597},{"c":13.7344,"h":13.75,"l":13.73,"n":30,"o":13.73,"t":"2026-10-21T18:10:00Z","v":2559,"vw":13.735152},{"c":13.705,"h":13.7301,"l":13.69,"n":35,"o":13.73,"t":"2026-10-21T18:15:00Z","v":1590,"vw":13.720108},{"c":13.72,"h":13.72,"l":13.66,"n":9,"o":13.71,"t":"2026-10-21T18:20:00Z","v":1267,"vw":13.673731},{"c":13.68,"h":13.6948,"l":13.625,"n":48,"o":13.6948,"t":"2026-10-21T18:25:00Z","v":8004,"vw":13.636074},{"c":13.67,"h":13.6773,"l":13.62,"n":36,"o":13.67,"t":"2026-10-21T18:30:00Z","v":4502,"vw":13.657828},{"c":13.64,"h":13.68,"l":13.63,"n":52,"o":13.66,"t":"2026-10-21T18:35:00Z","v":5623,"vw":13.654532},{"c":13.62,"h":13.66,"l":13.62,"n":62,"o":13.66,"t":"2026-10-21T18:40:00Z","v":9132,"vw":13.640506},{"c":13.585,"h":13.62,"l":13.585,"n":25,"o":13.61,"t":"2026-10-21T18:45:00Z","v":1284,"vw":13.598857},{"c":13.5501,"h":13.5501,"l":13.5501,"n":2,"o":13.5501,"t":"2026-10-21T18:50:00Z","v":493,"vw":13.5501},{"c":13.58,"h":13.58,"l":13.52,"n":61,"o":13.57,"t":"2026-10-21T18:55:00Z","v":2700,"vw":13.54942},{"c":13.56,"h":13.575,"l":13.56,"n":16,"o":13.57,"t":"2026-10-21T19:00:00Z","v":1028,"vw":13.56945},{"c":13.5431,"h":13.565,"l":13.5431,"n":8,"o":13.565,"t":"2026-10-21T19:05:00Z","v":1010,"vw":13.552457},{"c":13.605,"h":13.605,"l":13.53,"n":43,"o":13.54,"t":"2026-10-21T19:10:00Z","v":4322,"vw":13.553673},{"c":13.63,"h":13.63,"l":13.58,"n":32,"o":13.605,"t":"2026-10-21T19:15:00Z","v":2504,"vw":13.61736},{"c":13.6,"h":13.62,"l":13.6,"n":29,"o":13.62,"t":"2026-10-21T19:20:00Z","v":1468,"vw":13.608491},{"c":13.6,"h":13.61,"l":13.58,"n":50,"o":13.595,"t":"2026-10-21T19:25:00Z","v":6004,"vw":13.59617},{"c":13.6,"h":13.61,"l":13.58,"n":20,"o":13.6,"t":"2026-10-21T19:30:00Z","v":1026,"vw":13.598333},{"c":13.63,"h":13.63,"l":13.58,"n":34,"o":13.58,"t":"2026-10-21T19:35:00Z","v":2165,"vw":13.620882},{"c":13.62,"h":13.625,"l":13.62,"n":25,"o":13.625,"t":"2026-10-21T19:40:00Z","v":957,"vw":13.620798},{"c":13.65,"h":13.65,"l":13.6,"n":112,"o":13.63,"t":"2026-10-21T19:45:00Z","v":9771,"vw":13.630889},{"c":13.68,"h":13.685,"l":13.63,"n":71,"o":13.645,"t":"2026-10-21T19:50:00Z","v":4078,"vw":13.657987},{"c":13.71,"h":13.71,"l":13.66,"n":130,"o":13.68,"t":"2026-10-21T19:55:00Z","v":12758,"vw":13.673043},{"c":13.69,"h":13.69,"l":13.69,"n":10,"o":13.69,"t":"2026-10-21T20:00:00Z","v":6465,"vw":13.69},{"c":13.53,"h":13.53,"l":13.53,"n":12,"o":13.53,"t":"2026-10-22T11:50:00Z","v":1521,"vw":13.53},{"c":13.66,"h":13.72,"l":13.624,"n":68,"o":13.72,"t":"2026-10-22T13:30:00Z","v":9039,"vw":13.702349},{"c":13.72,"h":13.72,"l":13.72,"n":13,"o":13.72,"t":"2026-10-22T13:35:00Z","v":376,"vw":13.72},{"c":13.705,"h":13.705,"l":13.705,"n":9,"o":13.705,"t":"2026-10-22T13:40:00Z","v":148,"vw":13.705},{"c":13.725,"h":13.78,"l":13.705,"n":29,"o":13.705,"t":"2026-10-22T13:45:00Z","v":1204,"vw":13.73667},{"c":13.7325,"h":13.78,"l":13.66,"n":22,"o":13.725,"t":"2026-10-22T13:50:00Z","v":1299,"vw":13.716701},{"c":13.83,"h":13.88,"l":13.79,"n":26,"o":13.79,"t":"2026-10-22T13:55:00Z","v":1626,"vw":13.83607},{"c":14,"h":14.02,"l":13.8464,"n":159,"o":13.8464,"t":"2026-10-22T14:00:00Z","v":20293,"vw":13.991702},{"c":14.12,"h":14.12,"l":14,"n":16,"o":14,"t":"2026-10-22T14:05:00Z","v":2317,"vw":14.020727},{"c":14,"h":14,"l":14,"n":17,"o":14,"t":"2026-10-22T14:10:00Z","v":1537,"vw":14},{"c":13.965,"h":13.965,"l":13.965,"n":3,"o":13.965,"t":"2026-10-22T14:15:00Z","v":124,"vw":13.965},{"c":13.97,"h":13.97,"l":13.86,"n":12,"o":13.86,"t":"2026-10-22T14:20:00Z","v":2270,"vw":13.961907},{"c":13.965,"h":13.965,"l":13.965,"n":1,"o":13.965,"t":"2026-10-22T14:25:00Z","v":200,"vw":13.965},{"c":13.86,"h":13.875,"l":13.86,"n":34,"o":13.87,"t":"2026-10-22T14:30:00Z","v":2416,"vw":13.862818},{"c":13.81,"h":14,"l":13.735,"n":36,"o":13.9745,"t":"2026-10-22T14:35:00Z","v":2032,"vw":13.859645},{"c":13.83,"h":13.83,"l":13.82,"n":5,"o":13.82,"t":"2026-10-22T14:40:00Z","v":401,"vw":13.8275},{"c":13.85,"h":13.9,"l":13.78,"n":14,"o":13.9,"t":"2026-10-22T14:50:00Z","v":3703,"vw":13.816873},{"c":13.805,"h":13.865,"l":13.75,"n":18,"o":13.81,"t":"2026-10-22T14:55:00Z","v":1490,"vw":13.792466},{"c":13.8,"h":13.82,"l":13.78,"n":10,"o":13.82,"t":"2026-10-22T15:00:00Z","v":548,"vw":13.8},{"c":13.81,"h":13.84,"l":13.79,"n":14,"o":13.84,"t":"2026-10-22T15:05:00Z","v":983,"vw":13.81},{"c":13.81,"h":13.84,"l":13.81,"n":21,"o":13.84,"t":"2026-10-22T15:10:00Z","v":1698,"vw":13.816538},{"c":13.86,"h":13.86,"l":13.84,"n":50,"o":13.84,"t":"2026-10-22T15:15:00Z","v":2768,"vw":13.844989},{"c":13.845,"h":13.875,"l":13.84,"n":14,"o":13.875,"t":"2026-10-22T15:20:00Z","v":1328,"vw":13.858182},{"c":13.8,"h":13.855,"l":13.8,"n":12,"o":13.855,"t":"2026-10-22T15:25:00Z","v":1714,"vw":13.806071},{"c":13.845,"h":13.85,"l":13.81,"n":34,"o":13.8399,"t":"2026-10-22T15:30:00Z","v":5035,"vw":13.831547},{"c":13.8,"h":13.88,"l":13.79,"n":34,"o":13.79,"t":"2026-10-22T15:35:00Z","v":4190,"vw":13.829791},{"c":13.72,"h":13.81,"l":13.72,"n":13,"o":13.81,"t":"2026-10-22T15:40:00Z","v":574,"vw":13.768055},{"c":13.735,"h":13.79,"l":13.735,"n":4,"o":13.79,"t":"2026-10-22T15:45:00Z","v":700,"vw":13.748333},{"c":13.7392,"h":13.8,"l":13.7392,"n":10,"o":13.79,"t":"2026-10-22T15:50:00Z","v":936,"vw":13.766614},{"c":13.75,"h":13.7601,"l":13.75,"n":17,"o":13.7601,"t":"2026-10-22T15:55:00Z","v":2190,"vw":13.757282},{"c":13.82,"h":13.82,"l":13.7201,"n":49,"o":13.75,"t":"2026-10-22T16:00:00Z","v":9232,"vw":13.792647},{"c":13.83,"h":13.84,"l":13.81,"n":10,"o":13.81,"t":"2026-10-22T16:05:00Z","v":868,"vw":13.827857},{"c":13.795,"h":13.795,"l":13.795,"n":7,"o":13.795,"t":"2026-10-22T16:10:00Z","v":1053,"vw":13.795},{"c":13.84,"h":13.84,"l":13.82,"n":34,"o":13.82,"t":"2026-10-22T16:15:00Z","v":2362,"vw":13.82545},{"c":13.84,"h":13.84,"l":13.8,"n":9,"o":13.8,"t":"2026-10-22T16:20:00Z","v":763,"vw":13.811429},{"c":13.84,"h":13.8624,"l":13.84,"n":18,"o":13.85,"t":"2026-10-22T16:25:00Z","v":863,"vw":13.85198},{"c":13.81,"h":13.81,"l":13.81,"n":2,"o":13.81,"t":"2026-10-22T16:30:00Z","v":101,"vw":13.81},{"c":13.835,"h":13.85,"l":13.8162,"n":3,"o":13.8162,"t":"2026-10-22T16:35:00Z","v":305,"vw":13.833446},{"c":13.845,"h":13.86,"l":13.835,"n":20,"o":13.835,"t":"2026-10-22T16:40:00Z","v":1297,"vw":13.85},{"c":13.84,"h":13.855,"l":13.83,"n":7,"o":13.855,"t":"2026-10-22T16:45:00Z","v":429,"vw":13.844963},{"c":13.8423,"h":13.8423,"l":13.8423,"n":5,"o":13.8423,"t":"2026-10-22T16:50:00Z","v":366,"vw":13.8423},{"c":13.8743,"h":13.8743,"l":13.85,"n":11,"o":13.8548,"t":"2026-10-22T16:55:00Z","v":4679,"vw":13.856565},{"c":13.845,"h":13.845,"l":13.845,"n":4,"o":13.845,"t":"2026-10-22T17:00:00Z","v":202,"vw":13.845},{"c":13.81,"h":13.845,"l":13.81,"n":21,"o":13.845,"t":"2026-10-22T17:05:00Z","v":837,"vw":13.820833},{"c":13.795,"h":13.795,"l":13.795,"n":6,"o":13.795,"t":"2026-10-22T17:15:00Z","v":311,"vw":13.795},{"c":13.78,"h":13.78,"l":13.78,"n":2,"o":13.78,"t":"2026-10-22T17:20:00Z","v":101,"vw":13.78},{"c":13.76,"h":13.7951,"l":13.755,"n":38,"o":13.7951,"t":"2026-10-22T17:25:00Z","v":5564,"vw":13.771754},{"c":13.77,"h":13.78,"l":13.77,"n":19,"o":13.77,"t":"2026-10-22T17:30:00Z","v":1391,"vw":13.770769},{"c":13.78,"h":13.8,"l":13.78,"n":27,"o":13.78,"t":"2026-10-22T17:35:00Z","v":1336,"vw":13.781667},{"c":13.76,"h":13.78,"l":13.755,"n":10,"o":13.78,"t":"2026-10-22T17:40:00Z","v":612,"vw":13.768333},{"c":13.79,"h":13.79,"l":13.78,"n":40,"o":13.79,"t":"2026-10-22T17:45:00Z","v":1592,"vw":13.787779},{"c":13.815,"h":13.82,"l":13.77,"n":42,"o":13.79,"t":"2026-10-22T17:50:00Z","v":3187,"vw":13.807356},{"c":13.795,"h":13.815,"l":13.79,"n":33,"o":13.815,"t":"2026-10-22T17:55:00Z","v":1476,"vw":13.793718},{"c":13.8,"h":13.8,"l":13.8,"n":9,"o":13.8,"t":"2026-10-22T18:00:00Z","v":333,"vw":13.8},{"c":13.77,"h":13.81,"l":13.77,"n":9,"o":13.81,"t":"2026-10-22T18:05:00Z","v":463,"vw":13.783333},{"c":13.7618,"h":13.78,"l":13.76,"n":11,"o":13.77,"t":"2026-10-22T18:10:00Z","v":668,"vw":13.7656},{"c":13.805,"h":13.805,"l":13.78,"n":21,"o":13.79,"t":"2026-10-22T18:15:00Z","v":1274,"vw":13.793141},{"c":13.8136,"h":13.8299,"l":13.7624,"n":9,"o":13.7624,"t":"2026-10-22T18:20:00Z","v":1323,"vw":13.781019},{"c":13.81,"h":13.83,"l":13.7701,"n":16,"o":13.7701,"t":"2026-10-22T18:25:00Z","v":2303,"vw":13.778596},{"c":13.806,"h":13.81,"l":13.806,"n":18,"o":13.81,"t":"2026-10-22T18:30:00Z","v":1478,"vw":13.806923},{"c":13.85,"h":13.85,"l":13.82,"n":22,"o":13.82,"t":"2026-10-22T18:35:00Z","v":1124,"vw":13.840072},{"c":13.845,"h":13.85,"l":13.845,"n":15,"o":13.85,"t":"2026-10-22T18:40:00Z","v":1107,"vw":13.849474},{"c":13.81,"h":13.8173,"l":13.81,"n":9,"o":13.8173,"t":"2026-10-22T19:00:00Z","v":687,"vw":13.813632},{"c":13.8627,"h":13.8627,"l":13.8627,"n":3,"o":13.8627,"t":"2026-10-22T19:05:00Z","v":290,"vw":13.8627},{"c":13.86,"h":13.86,"l":13.86,"n":12,"o":13.86,"t":"2026-10-22T19:10:00Z","v":344,"vw":13.86},{"c":13.84,"h":13.84,"l":13.84,"n":2,"o":13.84,"t":"2026-10-22T19:15:00Z","v":501,"vw":13.84},{"c":13.845,"h":13.845,"l":13.8204,"n":9,"o":13.845,"t":"2026-10-22T19:20:00Z","v":594,"vw":13.836873},{"c":13.835,"h":13.835,"l":13.835,"n":4,"o":13.835,"t":"2026-10-22T19:25:00Z","v":161,"vw":13.835},{"c":13.87,"h":13.87,"l":13.84,"n":16,"o":13.84,"t":"2026-10-22T19:30:00Z","v":1441,"vw":13.844773},{"c":13.86,"h":13.89,"l":13.86,"n":24,"o":13.88,"t":"2026-10-22T19:40:00Z","v":1108,"vw":13.878889},{"c":13.88,"h":13.88,"l":13.86,"n":26,"o":13.86,"t":"2026-10-22T19:45:00Z","v":606,"vw":13.865},{"c":13.85,"h":13.91,"l":13.85,"n":31,"o":13.89,"t":"2026-10-22T19:50:00Z","v":1907,"vw":13.867926},{"c":13.87,"h":13.9,"l":13.8,"n":198,"o":13.889,"t":"2026-10-22T19:55:00Z","v":11194,"vw":13.836243},{"c":13.86,"h":13.86,"l":13.86,"n":8,"o":13.86,"t":"2026-10-22T20:00:00Z","v":2625,"vw":13.86},{"c":13.8,"h":13.8,"l":13.8,"n":1,"o":13.8,"t":"2026-10-22T21:40:00Z","v":214,"vw":13.8},{"c":13.75,"h":13.75,"l":13.75,"n":24,"o":13.75,"t":"2026-10-22T23:10:00Z","v":916,"vw":13.75}],"history":[{"c":24.23,"h":24.33,"l":24.07,"n":586,"o":24.1,"t":"2024-10-21T04:00:00Z","v":30211,"vw":24.221746},{"c":23.98,"h":24.15,"l":23.84,"n":698,"o":24.12,"t":"2024-10-22T04:00:00Z","v":58400,"vw":23.977109},{"c":24,"h":24.13,"l":23.9001,"n":625,"o":24.01,"t":"2024-10-23T04:00:00Z","v":37814,"vw":24.002938},{"c":23.84,"h":23.92,"l":23.73,"n":740,"o":23.92,"t":"2024-10-24T04:00:00Z","v":45211,"vw":23.830976},{"c":23.79,"h":24.15,"l":23.71,"n":1025,"o":23.93,"t":"2024-10-25T04:00:00Z","v":65475,"vw":23.839512},{"c":23.97,"h":24,"l":23.8,"n":723,"o":23.88,"t":"2024-10-28T04:00:00Z","v":48808,"vw":23.910368},{"c":23.69,"h":23.94,"l":23.65,"n":807,"o":23.94,"t":"2024-10-29T04:00:00Z","v":51637,"vw":23.807135},{"c":23.59,"h":23.94,"l":23.552,"n":590,"o":23.62,"t":"2024-10-30T04:00:00Z","v":35091,"vw":23.675669},{"c":23.44,"h":23.77,"l":23.36,"n":983,"o":23.59,"t":"2024-10-31T04:00:00Z","v":50582,"vw":23.521147},{"c":23.23,"h":23.58,"l":23.1601,"n":1046,"o":23.48,"t":"2024-11-01T04:00:00Z","v":53767,"vw":23.292386},{"c":23.26,"h":23.58,"l":23.21,"n":788,"o":23.3,"t":"2024-11-04T05:00:00Z","v":36967,"vw":23.353793},{"c":23.31,"h":23.5,"l":23.23,"n":731,"o":23.34,"t":"2024-11-05T05:00:00Z","v":42384,"vw":23.366615},{"c":23.83,"h":23.9599,"l":23.54,"n":745,"o":23.78,"t":"2024-11-06T05:00:00Z","v":52357,"vw":23.722989},{"c":24.38,"h":24.5499,"l":23.95,"n":1036,"o":24,"t":"2024-11-07T05:00:00Z","v":106870,"vw":24.395634},{"c":24.84,"h":24.86,"l":24.55,"n":946,"o":24.55,"t":"2024-11-08T05:00:00Z","v":87362,"vw":24.738133},{"c":25.09,"h":25.198,"l":24.88,"n":1231,"o":24.98,"t":"2024-11-11T05:00:00Z","v":133175,"vw":25.031372},{"c":24.79,"h":25.2,"l":24.77,"n":921,"o":25.2,"t":"2024-11-12T05:00:00Z","v":72359,"vw":24.915075},{"c":24.77,"h":24.9397,"l":24.52,"n":598,"o":24.92,"t":"2024-11-13T05:00:00Z","v":56865,"vw":24.76928},{"c":25.05,"h":25.1899,"l":24.84,"n":715,"o":24.94,"t":"2024-11-14T05:00:00Z","v":52930,"vw":24.981764},{"c":25.26,"h":25.4397,"l":25.0602,"n":822,"o":25.17,"t":"2024-11-15T05:00:00Z","v":75424,"vw":25.209617},{"c":25.54,"h":25.68,"l":25.26,"n":1072,"o":25.26,"t":"2024-11-18T05:00:00Z","v":92931,"vw":25.4967},{"c":25.43,"h":25.65,"l":25.34,"n":1134,"o":25.34,"t":"2024-11-19T05:00:00Z","v":76097,"vw":25.505504},{"c":25.63,"h":25.66,"l":25.39,"n":913,"o":25.43,"t":"2024-11-20T05:00:00Z","v":48273,"vw":25.530019},{"c":25.68,"h":25.91,"l":25.55,"n":846,"o":25.55,"t":"2024-11-21T05:00:00Z","v":49129,"vw":25.786116},{"c":26.07,"h":26.13,"l":25.795,"n":1155,"o":25.8,"t":"2024-11-22T05:00:00Z","v":61683,"vw":26.00597},{"c":25.75,"h":26.4868,"l":25.69,"n":1867,"o":26.44,"t":"2024-11-25T05:00:00Z","v":156986,"vw":26.012353},{"c":25.62,"h":25.98,"l":25.56,"n":1635,"o":25.74,"t":"2024-11-26T05:00:00Z","v":240131,"vw":25.673762},{"c":25.53,"h":25.75,"l":25.53,"n":1182,"o":25.73,"t":"2024-11-27T05:00:00Z","v":86265,"vw":25.623901},{"c":25.69,"h":25.7999,"l":25.53,"n":1330,"o":25.6,"t":"2024-11-29T05:00:00Z","v":233057,"vw":25.660422},{"c":25.75,"h":25.92,"l":25.55,"n":3470,"o":25.87,"t":"2024-12-02T05:00:00Z","v":663108,"vw":25.696242},{"c":25.37,"h":25.85,"l":25.35,"n":2832,"o":25.75,"t":"2024-12-03T05:00:00Z","v":279660,"vw":25.531078},{"c":24.11,"h":24.3,"l":23.82,"n":1795,"o":24.2,"t":"2024-12-04T05:00:00Z","v":131525,"vw":24.070718},{"c":23.91,"h":24.105,"l":23.6402,"n":1817,"o":24.02,"t":"2024-12-05T05:00:00Z","v":112941,"vw":23.865259},{"c":24.02,"h":24.125,"l":23.93,"n":1049,"o":24,"t":"2024-12-06T05:00:00Z","v":60584,"vw":24.009713},{"c":24.07,"h":24.56,"l":23.9568,"n":1510,"o":24,"t":"2024-12-09T05:00:00Z","v":90410,"vw":24.257682},{"c":24.26,"h":24.31,"l":23.915,"n":800,"o":23.98,"t":"2024-12-10T05:00:00Z","v":54529,"vw":24.133086},{"c":24.02,"h":24.49,"l":23.95,"n":1126,"o":24.38,"t":"2024-12-11T05:00:00Z","v":59975,"vw":24.122304},{"c":24.02,"h":24.36,"l":23.92,"n":823,"o":24.16,"t":"2024-12-12T05:00:00Z","v":47487,"vw":24.106851},{"c":24.08,"h":24.15,"l":23.88,"n":699,"o":24.04,"t":"2024-12-13T05:00:00Z","v":46470,"vw":24.011412},{"c":24.22,"h":24.28,"l":24.0112,"n":844,"o":24.18,"t":"2024-12-16T05:00:00Z","v":69052,"vw":24.174182},{"c":24.07,"h":24.36,"l":23.97,"n":663,"o":24.25,"t":"2024-12-17T05:00:00Z","v":42528,"vw":24.099488},{"c":23.52,"h":24.315,"l":23,"n":1454,"o":24,"t":"2024-12-18T05:00:00Z","v":99986,"vw":23.665627},{"c":23.71,"h":23.83,"l":23.39,"n":1157,"o":23.62,"t":"2024-12-19T05:00:00Z","v":102099,"vw":23.658378},{"c":23.74,"h":24.07,"l":23.4785,"n":1140,"o":23.59,"t":"2024-12-20T05:00:00Z","v":84009,"vw":23.914512},{"c":23.68,"h":23.89,"l":23.5,"n":928,"o":23.86,"t":"2024-12-23T05:00:00Z","v":44526,"vw":23.647595},{"c":23.93,"h":23.93,"l":23.5101,"n":408,"o":23.76,"t":"2024-12-24T05:00:00Z","v":32945,"vw":23.726743},{"c":23.75,"h":23.98,"l":23.73,"n":726,"o":23.89,"t":"2024-12-26T05:00:00Z","v":50271,"vw":23.821592},{"c":23.77,"h":24.06,"l":23.56,"n":1239,"o":23.85,"t":"2024-12-27T05:00:00Z","v":57685,"vw":23.75357},{"c":23.86,"h":23.99,"l":23.45,"n":1141,"o":23.75,"t":"2024-12-30T05:00:00Z","v":73431,"vw":23.729768},{"c":23.92,"h":24.05,"l":23.75,"n":712,"o":23.82,"t":"2024-12-31T05:00:00Z","v":45567,"vw":23.892557},{"c":24.24,"h":24.32,"l":24.04,"n":977,"o":24.09,"t":"2025-01-02T05:00:00Z","v":51226,"vw":24.191779},{"c":24.32,"h":24.415,"l":24.21,"n":632,"o":24.26,"t":"2025-01-03T05:00:00Z","v":29905,"vw":24.329392},{"c":24.22,"h":24.45,"l":24.21,"n":768,"o":24.4,"t":"2025-01-06T05:00:00Z","v":41074,"vw":24.360584},{"c":24.21,"h":24.37,"l":24.025,"n":930,"o":24.35,"t":"2025-01-07T05:00:00Z","v":51767,"vw":24.231903},{"c":24.5,"h":24.56,"l":24.15,"n":1242,"o":24.34,"t":"2025-01-08T05:00:00Z","v":82007,"vw":24.378833},{"c":24.18,"h":24.6343,"l":23.9,"n":1601,"o":24.5,"t":"2025-01-10T05:00:00Z","v":123522,"vw":24.163609},{"c":24.39,"h":24.4,"l":23.92,"n":955,"o":24.27,"t":"2025-01-13T05:00:00Z","v":68935,"vw":24.193504},{"c":24.71,"h":24.758,"l":24.4558,"n":939,"o":24.51,"t":"2025-01-14T05:00:00Z","v":70605,"vw":24.637923},{"c":24.88,"h":24.98,"l":24.7143,"n":907,"o":24.95,"t":"2025-01-15T05:00:00Z","v":74737,"vw":24.833786},{"c":24.9,"h":25,"l":24.86,"n":848,"o":24.88,"t":"2025-01-16T05:00:00Z","v":48791,"vw":24.935427},{"c":24.9,"h":25.12,"l":24.88,"n":1045,"o":25.06,"t":"2025-01-17T05:00:00Z","v":88720,"vw":24.979849},{"c":25.11,"h":25.11,"l":24.82,"n":1062,"o":25.03,"t":"2025-01-21T05:00:00Z","v":74322,"vw":24.973697},{"c":24.94,"h":25.11,"l":24.91,"n":658,"o":25.11,"t":"2025-01-22T05:00:00Z","v":38629,"vw":24.97383},{"c":25.25,"h":25.25,"l":25.025,"n":800,"o":25.04,"t":"2025-01-23T05:00:00Z","v":56757,"vw":25.136936},{"c":25.4,"h":25.43,"l":25.14,"n":921,"o":25.15,"t":"2025-01-24T05:00:00Z","v":64545,"vw":25.27188},{"c":25.34,"h":25.5952,"l":25.28,"n":1207,"o":25.41,"t":"2025-01-27T05:00:00Z","v":110962,"vw":25.401719},{"c":24.84,"h":25.38,"l":24.84,"n":1346,"o":25.38,"t":"2025-01-28T05:00:00Z","v":83327,"vw":25.046826},{"c":24.73,"h":25.06,"l":24.67,"n":868,"o":24.93,"t":"2025-01-29T05:00:00Z","v":45963,"vw":24.878562},{"c":24.81,"h":24.89,"l":24.6964,"n":888,"o":24.74,"t":"2025-01-30T05:00:00Z","v":40877,"vw":24.769243},{"c":24.98,"h":25,"l":24.7263,"n":1403,"o":24.76,"t":"2025-01-31T05:00:00Z","v":65661,"vw":24.888189},{"c":24.93,"h":24.97,"l":24.69,"n":975,"o":24.97,"t":"2025-02-03T05:00:00Z","v":64757,"vw":24.864179},{"c":24.78,"h":24.96,"l":24.75,"n":692,"o":24.96,"t":"2025-02-04T05:00:00Z","v":68046,"vw":24.828444},{"c":24.96,"h":25,"l":24.83,"n":897,"o":24.85,"t":"2025-02-05T05:00:00Z","v":67472,"vw":24.912122},{"c":25.39,"h":25.4,"l":24.95,"n":1193,"o":25.05,"t":"2025-02-06T05:00:00Z","v":133719,"vw":25.164327},{"c":25.43,"h":25.4504,"l":25.31,"n":1082,"o":25.42,"t":"2025-02-07T05:00:00Z","v":47714,"vw":25.388041},{"c":25.01,"h":25.5,"l":24.975,"n":1194,"o":25.5,"t":"2025-02-10T05:00:00Z","v":210284,"vw":25.090853},{"c":25.07,"h":25.15,"l":24.905,"n":1209,"o":25.12,"t":"2025-02-11T05:00:00Z","v":104263,"vw":25.051791},{"c":25,"h":25.105,"l":24.895,"n":931,"o":24.94,"t":"2025-02-12T05:00:00Z","v":72812,"vw":24.957377},{"c":25.3,"h":25.3,"l":24.925,"n":1124,"o":25.05,"t":"2025-02-13T05:00:00Z","v":127222,"vw":25.090204},{"c":25.39,"h":25.57,"l":25.2901,"n":1448,"o":25.41,"t":"2025-02-14T05:00:00Z","v":128264,"vw":25.429822},{"c":25.36,"h":25.6,"l":25,"n":3631,"o":25.58,"t":"2025-02-18T05:00:00Z","v":943949,"vw":25.194087},{"c":25.76,"h":25.76,"l":25.36,"n":1928,"o":25.36,"t":"2025-02-19T05:00:00Z","v":202172,"vw":25.556014},{"c":25.64,"h":25.7,"l":25.25,"n":1967,"o":25.7,"t":"2025-02-20T05:00:00Z","v":199428,"vw":25.474818},{"c":25.96,"h":26,"l":25.65,"n":1676,"o":25.79,"t":"2025-02-21T05:00:00Z","v":187899,"vw":25.863727},{"c":25.77,"h":26.1,"l":25.74,"n":1633,"o":26.02,"t":"2025-02-24T05:00:00Z","v":168961,"vw":25.928441},{"c":25.78,"h":25.9,"l":25.49,"n":1750,"o":25.78,"t":"2025-02-25T05:00:00Z","v":173614,"vw":25.67646},{"c":25.7,"h":26,"l":25.58,"n":1261,"o":25.81,"t":"2025-02-26T05:00:00Z","v":111412,"vw":25.781988},{"c":25.75,"h":25.79,"l":25.625,"n":1197,"o":25.77,"t":"2025-02-27T05:00:00Z","v":81705,"vw":25.717319},{"c":26,"h":26,"l":25.75,"n":1489,"o":25.8,"t":"2025-02-28T05:00:00Z","v":129388,"vw":25.860029},{"c":25.79,"h":26.17,"l":25.63,"n":2373,"o":26.02,"t":"2025-03-03T05:00:00Z","v":249813,"vw":25.882243},{"c":25.23,"h":25.75,"l":25.1201,"n":2281,"o":25.74,"t":"2025-03-04T05:00:00Z","v":186714,"vw":25.344641},{"c":25.03,"h":25.4,"l":24.92,"n":2487,"o":25.3,"t":"2025-03-05T05:00:00Z","v":305872,"vw":25.144667},{"c":23.57,"h":24.29,"l":23.55,"n":2764,"o":24.29,"t":"2025-03-06T05:00:00Z","v":245577,"vw":23.861055},{"c":24.14,"h":24.205,"l":23.5554,"n":1806,"o":23.57,"t":"2025-03-07T05:00:00Z","v":99376,"vw":23.916523},{"c":24.01,"h":24.1444,"l":23.83,"n":1650,"o":24.02,"t":"2025-03-10T04:00:00Z","v":210760,"vw":23.995265},{"c":23.53,"h":24.14,"l":23.37,"n":2219,"o":23.95,"t":"2025-03-11T04:00:00Z","v":170321,"vw":23.59544},{"c":23.65,"h":23.88,"l":23.355,"n":1165,"o":23.66,"t":"2025-03-12T04:00:00Z","v":92522,"vw":23.586079},{"c":23.35,"h":23.7099,"l":23.29,"n":1215,"o":23.65,"t":"2025-03-13T04:00:00Z","v":79687,"vw":23.455872},{"c":23.75,"h":23.84,"l":23.47,"n":1404,"o":23.5,"t":"2025-03-14T04:00:00Z","v":92360,"vw":23.68564},{"c":24.01,"h":24.215,"l":23.65,"n":1219,"o":23.65,"t":"2025-03-17T04:00:00Z","v":78269,"vw":24.004481},{"c":24.16,"h":24.24,"l":24,"n":1127,"o":24,"t":"2025-03-18T04:00:00Z","v":48857,"vw":24.145657},{"c":24.29,"h":24.45,"l":24.2,"n":670,"o":24.21,"t":"2025-03-19T04:00:00Z","v":49242,"vw":24.319428},{"c":24.44,"h":24.55,"l":24.29,"n":902,"o":24.31,"t":"2025-03-20T04:00:00Z","v":35328,"vw":24.436768},{"c":24.36,"h":24.585,"l":24.33,"n":837,"o":24.4,"t":"2025-03-21T04:00:00Z","v":40250,"vw":24.407176},{"c":24.62,"h":24.7783,"l":24.38,"n":1425,"o":24.38,"t":"2025-03-24T04:00:00Z","v":61950,"vw":24.580695},{"c":25.01,"h":25.06,"l":24.68,"n":1728,"o":24.78,"t":"2025-03-25T04:00:00Z","v":123365,"vw":24.911727},{"c":25.12,"h":25.12,"l":24.9,"n":1283,"o":24.98,"t":"2025-03-26T04:00:00Z","v":91472,"vw":25.034491},{"c":25.28,"h":25.4799,"l":24.97,"n":1306,"o":25.03,"t":"2025-03-27T04:00:00Z","v":104637,"vw":25.282634},{"c":25.2,"h":25.39,"l":25.07,"n":1154,"o":25.25,"t":"2025-03-28T04:00:00Z","v":74965,"vw":25.21339},{"c":25.33,"h":25.33,"l":24.821,"n":1216,"o":25,"t":"2025-03-31T04:00:00Z","v":81468,"vw":25.124886},{"c":25.35,"h":25.5756,"l":25.14,"n":1388,"o":25.44,"t":"2025-04-01T04:00:00Z","v":104299,"vw":25.387474},{"c":25.31,"h":25.42,"l":25.18,"n":986,"o":25.3,"t":"2025-04-02T04:00:00Z","v":60693,"vw":25.310515},{"c":25.14,"h":25.45,"l":24.98,"n":1349,"o":24.98,"t":"2025-04-03T04:00:00Z","v":104331,"vw":25.207727},{"c":23.28,"h":24.95,"l":23.05,"n":2321,"o":24.72,"t":"2025-04-04T04:00:00Z","v":230631,"vw":23.73903},{"c":22.25,"h":23.13,"l":21.5,"n":2617,"o":22.87,"t":"2025-04-07T04:00:00Z","v":219681,"vw":22.440558},{"c":21.46,"h":23.29,"l":21.31,"n":2267,"o":22.66,"t":"2025-04-08T04:00:00Z","v":157994,"vw":22.122116},{"c":22.96,"h":23.1,"l":21.1,"n":1678,"o":21.22,"t":"2025-04-09T04:00:00Z","v":128319,"vw":22.135147},{"c":22.39,"h":22.86,"l":22.01,"n":1577,"o":22.86,"t":"2025-04-10T04:00:00Z","v":87715,"vw":22.409141},{"c":22.51,"h":22.68,"l":22.05,"n":1099,"o":22.27,"t":"2025-04-11T04:00:00Z","v":48887,"vw":22.389374},{"c":22.93,"h":23.2435,"l":22.55,"n":982,"o":22.66,"t":"2025-04-14T04:00:00Z","v":57037,"vw":22.865188},{"c":23.03,"h":23.1894,"l":22.855,"n":1071,"o":22.9,"t":"2025-04-15T04:00:00Z","v":93236,"vw":23.024215},{"c":22.85,"h":23.14,"l":22.6,"n":1073,"o":23.06,"t":"2025-04-16T04:00:00Z","v":63012,"vw":22.87057},{"c":23.49,"h":23.5384,"l":22.88,"n":778,"o":22.88,"t":"2025-04-17T04:00:00Z","v":50894,"vw":23.364578},{"c":23.29,"h":23.5,"l":22.9,"n":928,"o":23.39,"t":"2025-04-21T04:00:00Z","v":48433,"vw":23.19075},{"c":23.58,"h":23.65,"l":23.1708,"n":888,"o":23.48,"t":"2025-04-22T04:00:00Z","v":36603,"vw":23.493766},{"c":23.71,"h":24,"l":23.4705,"n":832,"o":23.9,"t":"2025-04-23T04:00:00Z","v":62043,"vw":23.716016},{"c":24.03,"h":24.2488,"l":23.67,"n":1059,"o":23.91,"t":"2025-04-24T04:00:00Z","v":87176,"vw":23.984855},{"c":24.26,"h":24.298,"l":23.8,"n":859,"o":24.02,"t":"2025-04-25T04:00:00Z","v":70643,"vw":24.154203},{"c":24.56,"h":24.6,"l":24.3,"n":1078,"o":24.3,"t":"2025-04-28T04:00:00Z","v":75121,"vw":24.454633},{"c":24.5,"h":24.645,"l":24.29,"n":687,"o":24.58,"t":"2025-04-29T04:00:00Z","v":40748,"vw":24.503988},{"c":24.37,"h":24.5276,"l":24,"n":844,"o":24.44,"t":"2025-04-30T04:00:00Z","v":39767,"vw":24.306485},{"c":24.58,"h":24.76,"l":24.3811,"n":1410,"o":24.46,"t":"2025-05-01T04:00:00Z","v":116320,"vw":24.609278},{"c":24.91,"h":25.1,"l":24.674,"n":1284,"o":24.69,"t":"2025-05-02T04:00:00Z","v":65558,"vw":24.910878},{"c":25.01,"h":25.4328,"l":24.96,"n":1768,"o":25.2,"t":"2025-05-05T04:00:00Z","v":159799,"vw":25.115896},{"c":24.86,"h":24.91,"l":24.56,"n":862,"o":24.71,"t":"2025-05-06T04:00:00Z","v":47150,"vw":24.757259},{"c":24.68,"h":25.1119,"l":24.63,"n":995,"o":25.02,"t":"2025-05-07T04:00:00Z","v":102572,"vw":24.899095},{"c":22.72,"h":23.85,"l":22.22,"n":3184,"o":23.85,"t":"2025-05-08T04:00:00Z","v":375386,"vw":22.755186},{"c":23.4,"h":23.6,"l":22.75,"n":1466,"o":22.87,"t":"2025-05-09T04:00:00Z","v":163866,"vw":23.23473},{"c":23.82,"h":24,"l":23.6,"n":1314,"o":23.74,"t":"2025-05-12T04:00:00Z","v":140990,"vw":23.851366},{"c":24.12,"h":24.3,"l":23.69,"n":1261,"o":23.69,"t":"2025-05-13T04:00:00Z","v":101986,"vw":24.060543},{"c":24.04,"h":24.26,"l":23.875,"n":1565,"o":24.26,"t":"2025-05-14T04:00:00Z","v":108697,"vw":24.071471},{"c":24.3,"h":24.35,"l":24,"n":981,"o":24.13,"t":"2025-05-15T04:00:00Z","v":65182,"vw":24.216482},{"c":24.39,"h":24.4958,"l":24.02,"n":1284,"o":24.39,"t":"2025-05-16T04:00:00Z","v":103632,"vw":24.375108},{"c":24.66,"h":24.66,"l":24.255,"n":1214,"o":24.35,"t":"2025-05-19T04:00:00Z","v":81424,"vw":24.534782},{"c":24.71,"h":24.7679,"l":24.545,"n":981,"o":24.59,"t":"2025-05-20T04:00:00Z","v":71586,"vw":24.669609},{"c":24.41,"h":24.74,"l":24.34,"n":1139,"o":24.74,"t":"2025-05-21T04:00:00Z","v":69237,"vw":24.519169},{"c":24.45,"h":24.6,"l":24.235,"n":953,"o":24.4,"t":"2025-05-22T04:00:00Z","v":65713,"vw":24.416845},{"c":24.48,"h":24.53,"l":24.3,"n":964,"o":24.31,"t":"2025-05-23T04:00:00Z","v":46094,"vw":24.431332},{"c":25.04,"h":25.04,"l":24.435,"n":1277,"o":24.71,"t":"2025-05-27T04:00:00Z","v":141101,"vw":24.83068},{"c":24.93,"h":25.04,"l":24.8,"n":1688,"o":25,"t":"2025-05-28T04:00:00Z","v":112109,"vw":24.947323},{"c":24.99,"h":25.01,"l":24.7,"n":1324,"o":25,"t":"2025-05-29T04:00:00Z","v":114110,"vw":24.871744},{"c":24.78,"h":24.98,"l":24.755,"n":1240,"o":24.98,"t":"2025-05-30T04:00:00Z","v":98760,"vw":24.875186},{"c":24.56,"h":24.83,"l":24.55,"n":1484,"o":24.83,"t":"2025-06-02T04:00:00Z","v":94646,"vw":24.673773},{"c":24.68,"h":24.7799,"l":24.47,"n":1978,"o":24.6,"t":"2025-06-03T04:00:00Z","v":116651,"vw":24.645442},{"c":24.63,"h":24.92,"l":24.6,"n":1881,"o":24.68,"t":"2025-06-04T04:00:00Z","v":174150,"vw":24.735307},{"c":24.34,"h":24.6,"l":24.01,"n":1370,"o":24.6,"t":"2025-06-05T04:00:00Z","v":124657,"vw":24.300333},{"c":24.41,"h":24.57,"l":24.3883,"n":1006,"o":24.4,"t":"2025-06-06T04:00:00Z","v":79798,"vw":24.461533},{"c":24.13,"h":24.7,"l":24.0101,"n":2048,"o":24.35,"t":"2025-06-09T04:00:00Z","v":166102,"vw":24.283365},{"c":24.08,"h":24.32,"l":23.9,"n":1409,"o":24.32,"t":"2025-06-10T04:00:00Z","v":898693,"vw":24.056689},{"c":24.14,"h":24.24,"l":24.02,"n":1626,"o":24.21,"t":"2025-06-11T04:00:00Z","v":91023,"vw":24.162456},{"c":24.29,"h":24.3,"l":24.02,"n":846,"o":24.07,"t":"2025-06-12T04:00:00Z","v":50685,"vw":24.184804},{"c":24.17,"h":24.3,"l":24.1,"n":1114,"o":24.18,"t":"2025-06-13T04:00:00Z","v":78608,"vw":24.183763},{"c":24.15,"h":24.4378,"l":24.08,"n":1070,"o":24.25,"t":"2025-06-16T04:00:00Z","v":48882,"vw":24.199156},{"c":24.3,"h":24.3599,"l":24.05,"n":889,"o":24.07,"t":"2025-06-17T04:00:00Z","v":45229,"vw":24.252201},{"c":24.33,"h":24.3906,"l":24.11,"n":1758,"o":24.17,"t":"2025-06-18T04:00:00Z","v":77403,"vw":24.2504},{"c":24.49,"h":24.5,"l":24.3001,"n":952,"o":24.38,"t":"2025-06-20T04:00:00Z","v":45934,"vw":24.420669},{"c":24.6,"h":24.6,"l":24.32,"n":1082,"o":24.54,"t":"2025-06-23T04:00:00Z","v":70465,"vw":24.518129},{"c":24.45,"h":24.76,"l":24.42,"n":1366,"o":24.65,"t":"2025-06-24T04:00:00Z","v":93646,"vw":24.610622},{"c":24.54,"h":24.64,"l":24.37,"n":1254,"o":24.53,"t":"2025-06-25T04:00:00Z","v":74481,"vw":24.511591},{"c":24.59,"h":24.63,"l":24.5,"n":1110,"o":24.5,"t":"2025-06-26T04:00:00Z","v":47348,"vw":24.593545},{"c":24.68,"h":24.81,"l":24.565,"n":1668,"o":24.59,"t":"2025-06-27T04:00:00Z","v":94147,"vw":24.716205},{"c":24.8,"h":25.05,"l":24.6264,"n":1923,"o":24.7,"t":"2025-06-30T04:00:00Z","v":119668,"vw":24.849895},{"c":25.1,"h":25.25,"l":24.78,"n":1368,"o":24.81,"t":"2025-07-01T04:00:00Z","v":104453,"vw":25.055081},{"c":25.29,"h":25.29,"l":25.05,"n":1462,"o":25.1,"t":"2025-07-02T04:00:00Z","v":107372,"vw":25.179983},{"c":25.36,"h":25.3738,"l":25.15,"n":1082,"o":25.31,"t":"2025-07-03T04:00:00Z","v":83773,"vw":25.275867},{"c":25.44,"h":25.47,"l":25.1006,"n":2110,"o":25.46,"t":"2025-07-07T04:00:00Z","v":154933,"vw":25.352661},{"c":25.04,"h":25.28,"l":25.02,"n":1947,"o":25.18,"t":"2025-07-08T04:00:00Z","v":156104,"vw":25.115385},{"c":24.32,"h":25,"l":24.01,"n":3783,"o":25,"t":"2025-07-09T04:00:00Z","v":304912,"vw":24.442602},{"c":24.71,"h":24.71,"l":24.17,"n":1861,"o":24.3,"t":"2025-07-10T04:00:00Z","v":141153,"vw":24.539108},{"c":24.85,"h":24.88,"l":24.53,"n":1761,"o":24.57,"t":"2025-07-11T04:00:00Z","v":137912,"vw":24.70668},{"c":24.78,"h":24.92,"l":24.62,"n":1179,"o":24.85,"t":"2025-07-14T04:00:00Z","v":87709,"vw":24.75795},{"c":24.9,"h":24.91,"l":24.7,"n":1111,"o":24.7,"t":"2025-07-15T04:00:00Z","v":95206,"vw":24.836176},{"c":25.24,"h":25.25,"l":24.93,"n":1338,"o":25,"t":"2025-07-16T04:00:00Z","v":113512,"vw":25.119376},{"c":25.46,"h":25.47,"l":25.23,"n":1376,"o":25.24,"t":"2025-07-17T04:00:00Z","v":78414,"vw":25.365359},{"c":25.13,"h":25.58,"l":25,"n":1854,"o":25.51,"t":"2025-07-18T04:00:00Z","v":131653,"vw":25.264435},{"c":25,"h":25.26,"l":24.8,"n":2055,"o":25.1,"t":"2025-07-21T04:00:00Z","v":202228,"vw":25.001181},{"c":24.99,"h":25.177,"l":24.9,"n":1527,"o":25.07,"t":"2025-07-22T04:00:00Z","v":96838,"vw":25.011226},{"c":25.48,"h":25.52,"l":24.99,"n":1974,"o":25.11,"t":"2025-07-23T04:00:00Z","v":272708,"vw":25.23804},{"c":25.34,"h":25.6,"l":25.24,"n":1842,"o":25.5,"t":"2025-07-24T04:00:00Z","v":144950,"vw":25.398635},{"c":25.19,"h":25.42,"l":25.13,"n":1719,"o":25.42,"t":"2025-07-25T04:00:00Z","v":78237,"vw":25.224123},{"c":25.01,"h":25.31,"l":24.98,"n":1837,"o":25.19,"t":"2025-07-28T04:00:00Z","v":126086,"vw":25.09858},{"c":24.91,"h":25.1,"l":24.68,"n":1766,"o":25.01,"t":"2025-07-29T04:00:00Z","v":91208,"vw":24.85166},{"c":24.8,"h":25.12,"l":24.7326,"n":1805,"o":24.95,"t":"2025-07-30T04:00:00Z","v":99363,"vw":24.932778},{"c":24.65,"h":25.1,"l":24.63,"n":1555,"o":24.83,"t":"2025-07-31T04:00:00Z","v":89400,"vw":24.811541},{"c":24.15,"h":24.91,"l":24.14,"n":2950,"o":24.7,"t":"2025-08-01T04:00:00Z","v":236861,"vw":24.304856},{"c":24.48,"h":24.51,"l":24.15,"n":2282,"o":24.38,"t":"2025-08-04T04:00:00Z","v":137283,"vw":24.378095},{"c":24.94,"h":24.95,"l":24.43,"n":3057,"o":24.53,"t":"2025-08-05T04:00:00Z","v":245580,"vw":24.736625},{"c":24.63,"h":24.71,"l":24.435,"n":1608,"o":24.67,"t":"2025-08-06T04:00:00Z","v":101157,"vw":24.613519},{"c":24.54,"h":24.8069,"l":24.32,"n":2206,"o":24.8,"t":"2025-08-07T04:00:00Z","v":127580,"vw":24.495903},{"c":25.07,"h":25.0802,"l":24.57,"n":1740,"o":24.6,"t":"2025-08-08T04:00:00Z","v":128840,"vw":24.851839},{"c":25.29,"h":25.3,"l":24.8901,"n":1497,"o":24.99,"t":"2025-08-11T04:00:00Z","v":102362,"vw":25.132866},{"c":25.26,"h":25.53,"l":25.22,"n":1570,"o":25.28,"t":"2025-08-12T04:00:00Z","v":115835,"vw":25.375047},{"c":25.43,"h":25.4593,"l":25.21,"n":1394,"o":25.21,"t":"2025-08-13T04:00:00Z","v":69219,"vw":25.372564},{"c":25.53,"h":25.54,"l":25.37,"n":1492,"o":25.37,"t":"2025-08-14T04:00:00Z","v":71030,"vw":25.490165},{"c":25.3,"h":25.52,"l":25.3,"n":1182,"o":25.47,"t":"2025-08-15T04:00:00Z","v":64086,"vw":25.386263},{"c":25.54,"h":25.54,"l":25.292,"n":1243,"o":25.36,"t":"2025-08-18T04:00:00Z","v":93967,"vw":25.443018},{"c":25.48,"h":25.59,"l":25.2,"n":941,"o":25.55,"t":"2025-08-19T04:00:00Z","v":59126,"vw":25.432188},{"c":25.44,"h":25.54,"l":25.33,"n":1544,"o":25.54,"t":"2025-08-20T04:00:00Z","v":75361,"vw":25.398305},{"c":25.46,"h":25.6,"l":25.31,"n":1887,"o":25.41,"t":"2025-08-21T04:00:00Z","v":139717,"vw":25.487178},{"c":25.25,"h":25.63,"l":25.24,"n":1495,"o":25.49,"t":"2025-08-22T04:00:00Z","v":103755,"vw":25.448204},{"c":25.24,"h":25.38,"l":25.19,"n":1700,"o":25.3,"t":"2025-08-25T04:00:00Z","v":109464,"vw":25.268756},{"c":25.43,"h":25.4999,"l":25.26,"n":1305,"o":25.26,"t":"2025-08-26T04:00:00Z","v":67819,"vw":25.404491},{"c":25.5,"h":25.575,"l":25.425,"n":1422,"o":25.46,"t":"2025-08-27T04:00:00Z","v":70289,"vw":25.524123},{"c":25.42,"h":25.57,"l":25.41,"n":1422,"o":25.46,"t":"2025-08-28T04:00:00Z","v":90105,"vw":25.493576},{"c":25.54,"h":25.61,"l":25.48,"n":2016,"o":25.54,"t":"2025-08-29T04:00:00Z","v":111319,"vw":25.55626},{"c":25.55,"h":25.64,"l":25.41,"n":2301,"o":25.56,"t":"2025-09-02T04:00:00Z","v":160149,"vw":25.53162},{"c":25.16,"h":25.58,"l":25.14,"n":2877,"o":25.58,"t":"2025-09-03T04:00:00Z","v":227129,"vw":25.342371},{"c":24.79,"h":25.0299,"l":24.66,"n":2763,"o":24.9,"t":"2025-09-04T04:00:00Z","v":138812,"vw":24.809054},{"c":24.79,"h":24.89,"l":24.6,"n":2809,"o":24.76,"t":"2025-09-05T04:00:00Z","v":122894,"vw":24.740755},{"c":24.79,"h":24.91,"l":24.5,"n":2025,"o":24.79,"t":"2025-09-08T04:00:00Z","v":145485,"vw":24.71432},{"c":24.54,"h":24.77,"l":24.54,"n":1556,"o":24.73,"t":"2025-09-09T04:00:00Z","v":97839,"vw":24.624327},{"c":24.49,"h":24.7,"l":24.42,"n":1594,"o":24.55,"t":"2025-09-10T04:00:00Z","v":100759,"vw":24.533212},{"c":24.59,"h":24.6,"l":24.32,"n":1415,"o":24.45,"t":"2025-09-11T04:00:00Z","v":75436,"vw":24.496257},{"c":24.51,"h":24.7075,"l":24.465,"n":1319,"o":24.55,"t":"2025-09-12T04:00:00Z","v":76880,"vw":24.554168},{"c":24.19,"h":24.545,"l":24.18,"n":1993,"o":24.51,"t":"2025-09-15T04:00:00Z","v":147905,"vw":24.315368},{"c":24.24,"h":24.33,"l":24.076,"n":1684,"o":24.3,"t":"2025-09-16T04:00:00Z","v":97242,"vw":24.207467},{"c":24.53,"h":24.76,"l":24.2626,"n":1276,"o":24.33,"t":"2025-09-17T04:00:00Z","v":66257,"vw":24.591041},{"c":24.89,"h":24.955,"l":24.45,"n":1323,"o":24.51,"t":"2025-09-18T04:00:00Z","v":73123,"vw":24.742369},{"c":24.85,"h":25,"l":24.62,"n":1761,"o":24.98,"t":"2025-09-19T04:00:00Z","v":117364,"vw":24.827558},{"c":24.77,"h":24.9659,"l":24.65,"n":1288,"o":24.85,"t":"2025-09-22T04:00:00Z","v":77104,"vw":24.766777},{"c":24.78,"h":25.145,"l":24.69,"n":1244,"o":24.76,"t":"2025-09-23T04:00:00Z","v":66097,"vw":24.890149},{"c":24.19,"h":24.8013,"l":24.09,"n":2460,"o":24.74,"t":"2025-09-24T04:00:00Z","v":149890,"vw":24.382998},{"c":24.32,"h":24.33,"l":24,"n":2213,"o":24.18,"t":"2025-09-25T04:00:00Z","v":107317,"vw":24.214326},{"c":24.38,"h":24.5799,"l":24.21,"n":1860,"o":24.4,"t":"2025-09-26T04:00:00Z","v":87241,"vw":24.34764},{"c":24.19,"h":24.51,"l":24.15,"n":1647,"o":24.47,"t":"2025-09-29T04:00:00Z","v":87489,"vw":24.265831},{"c":24.39,"h":24.62,"l":24.2,"n":2029,"o":24.21,"t":"2025-09-30T04:00:00Z","v":123890,"vw":24.434303},{"c":24.1,"h":24.4889,"l":23.87,"n":2525,"o":24.39,"t":"2025-10-01T04:00:00Z","v":185231,"vw":24.113071},{"c":24.49,"h":24.5,"l":24.02,"n":1740,"o":24.12,"t":"2025-10-02T04:00:00Z","v":96664,"vw":24.347118},{"c":24.4,"h":24.76,"l":24.35,"n":2218,"o":24.51,"t":"2025-10-03T04:00:00Z","v":134015,"vw":24.559703},{"c":24.41,"h":24.63,"l":24.35,"n":2678,"o":24.5,"t":"2025-10-06T04:00:00Z","v":206891,"vw":24.514128},{"c":23.35,"h":24.09,"l":23.2,"n":3823,"o":24.02,"t":"2025-10-07T04:00:00Z","v":282580,"vw":23.506111},{"c":22.25,"h":23.43,"l":22.16,"n":6291,"o":23.4,"t":"2025-10-08T04:00:00Z","v":512562,"vw":22.59201},{"c":22.05,"h":22.2399,"l":21.6501,"n":4095,"o":22.11,"t":"2025-10-09T04:00:00Z","v":322685,"vw":21.891499},{"c":21.59,"h":21.9899,"l":21.4,"n":3195,"o":21.8,"t":"2025-10-10T04:00:00Z","v":228634,"vw":21.627565},{"c":21.87,"h":22.05,"l":21.59,"n":2469,"o":21.71,"t":"2025-10-13T04:00:00Z","v":144710,"vw":21.813894},{"c":22.15,"h":22.2,"l":21.7,"n":2129,"o":21.72,"t":"2025-10-14T04:00:00Z","v":111254,"vw":22.031669},{"c":22.17,"h":22.43,"l":22.08,"n":1937,"o":22.15,"t":"2025-10-15T04:00:00Z","v":102265,"vw":22.199836},{"c":21.56,"h":22.235,"l":21.5,"n":2099,"o":22.08,"t":"2025-10-16T04:00:00Z","v":119491,"vw":21.843866},{"c":21.72,"h":21.76,"l":21.535,"n":2172,"o":21.74,"t":"2025-10-17T04:00:00Z","v":89483,"vw":21.656415},{"c":21.93,"h":21.96,"l":21.6001,"n":1646,"o":21.75,"t":"2025-10-20T04:00:00Z","v":60666,"vw":21.813095},{"c":22.55,"h":22.7,"l":21.9778,"n":1876,"o":22,"t":"2025-10-21T04:00:00Z","v":114731,"vw":22.471032},{"c":22.57,"h":22.7,"l":22.39,"n":1666,"o":22.54,"t":"2025-10-22T04:00:00Z","v":85528,"vw":22.530841},{"c":22.67,"h":22.85,"l":22.6,"n":1813,"o":22.65,"t":"2025-10-23T04:00:00Z","v":103925,"vw":22.70999},{"c":22.49,"h":22.85,"l":22.45,"n":1555,"o":22.65,"t":"2025-10-24T04:00:00Z","v":92448,"vw":22.603515},{"c":22.68,"h":22.8868,"l":22.5,"n":1851,"o":22.5,"t":"2025-10-27T04:00:00Z","v":104601,"vw":22.69512},{"c":22.82,"h":22.92,"l":22.6,"n":1692,"o":22.62,"t":"2025-10-28T04:00:00Z","v":105912,"vw":22.807995},{"c":22.36,"h":22.8387,"l":22.25,"n":1610,"o":22.8,"t":"2025-10-29T04:00:00Z","v":88306,"vw":22.58129},{"c":22.22,"h":22.5299,"l":22.12,"n":1202,"o":22.34,"t":"2025-10-30T04:00:00Z","v":47905,"vw":22.281501},{"c":22.51,"h":22.59,"l":22.22,"n":1297,"o":22.22,"t":"2025-10-31T04:00:00Z","v":77074,"vw":22.441338},{"c":22.35,"h":22.51,"l":22.1,"n":2125,"o":22.5,"t":"2025-11-03T05:00:00Z","v":140305,"vw":22.284285},{"c":22.16,"h":22.2,"l":21.87,"n":1867,"o":21.98,"t":"2025-11-04T05:00:00Z","v":100674,"vw":22.030877},{"c":21.94,"h":22.11,"l":21.7,"n":2119,"o":22.06,"t":"2025-11-05T05:00:00Z","v":131599,"vw":21.885827},{"c":21.85,"h":22.24,"l":21.8,"n":1420,"o":21.9,"t":"2025-11-06T05:00:00Z","v":62398,"vw":21.930523},{"c":21.68,"h":22.01,"l":21.5,"n":1741,"o":21.92,"t":"2025-11-07T05:00:00Z","v":136209,"vw":21.741445},{"c":21.68,"h":21.8,"l":21.5,"n":1584,"o":21.67,"t":"2025-11-10T05:00:00Z","v":75541,"vw":21.638218},{"c":22.02,"h":22.2,"l":21.68,"n":1282,"o":21.68,"t":"2025-11-11T05:00:00Z","v":82603,"vw":21.943211},{"c":22.37,"h":22.58,"l":22.11,"n":1439,"o":22.11,"t":"2025-11-12T05:00:00Z","v":95051,"vw":22.428753},{"c":22.24,"h":22.76,"l":22.13,"n":1810,"o":22.39,"t":"2025-11-13T05:00:00Z","v":137015,"vw":22.383982},{"c":22.27,"h":22.36,"l":21.96,"n":1384,"o":22.23,"t":"2025-11-14T05:00:00Z","v":79102,"vw":22.209443},{"c":22.04,"h":22.29,"l":21.99,"n":1685,"o":22.27,"t":"2025-11-17T05:00:00Z","v":93631,"vw":22.129875},{"c":22.26,"h":22.3784,"l":21.97,"n":1413,"o":22,"t":"2025-11-18T05:00:00Z","v":72770,"vw":22.144684},{"c":22.19,"h":22.4998,"l":22.05,"n":1590,"o":22.16,"t":"2025-11-19T05:00:00Z","v":74954,"vw":22.227612},{"c":22.16,"h":22.5,"l":22.06,"n":1767,"o":22.3,"t":"2025-11-20T05:00:00Z","v":108107,"vw":22.235337},{"c":22.48,"h":22.51,"l":22.11,"n":1418,"o":22.11,"t":"2025-11-21T05:00:00Z","v":76791,"vw":22.388717},{"c":22.73,"h":22.8,"l":22.39,"n":1334,"o":22.67,"t":"2025-11-24T05:00:00Z","v":76244,"vw":22.63879},{"c":23.04,"h":23.065,"l":22.66,"n":1316,"o":22.78,"t":"2025-11-25T05:00:00Z","v":93293,"vw":22.912736},{"c":23.23,"h":23.34,"l":22.99,"n":1478,"o":22.99,"t":"2025-11-26T05:00:00Z","v":95073,"vw":23.191043},{"c":23.23,"h":23.3899,"l":23.1,"n":1034,"o":23.16,"t":"2025-11-28T05:00:00Z","v":50498,"vw":23.225913},{"c":23.3,"h":23.505,"l":23.11,"n":2301,"o":23.23,"t":"2025-12-01T05:00:00Z","v":252758,"vw":23.371214},{"c":22.58,"h":22.97,"l":22.55,"n":1973,"o":22.65,"t":"2025-12-02T05:00:00Z","v":121147,"vw":22.68364},{"c":22.44,"h":22.65,"l":22.3,"n":1472,"o":22.58,"t":"2025-12-03T05:00:00Z","v":110068,"vw":22.500648},{"c":22.76,"h":22.84,"l":22.4,"n":1267,"o":22.48,"t":"2025-12-04T05:00:00Z","v":71540,"vw":22.702659},{"c":22.75,"h":22.848,"l":22.6338,"n":1192,"o":22.69,"t":"2025-12-05T05:00:00Z","v":61490,"vw":22.770225},{"c":22.71,"h":22.99,"l":22.655,"n":1333,"o":22.7,"t":"2025-12-08T05:00:00Z","v":79367,"vw":22.784468},{"c":22.86,"h":22.93,"l":22.71,"n":1239,"o":22.75,"t":"2025-12-09T05:00:00Z","v":65038,"vw":22.821696},{"c":22.95,"h":23,"l":22.81,"n":1063,"o":22.85,"t":"2025-12-10T05:00:00Z","v":70903,"vw":22.918907},{"c":22.97,"h":23.13,"l":22.9,"n":1154,"o":22.96,"t":"2025-12-11T05:00:00Z","v":81063,"vw":22.990671},{"c":23.15,"h":23.2,"l":23.01,"n":1217,"o":23.06,"t":"2025-12-12T05:00:00Z","v":55384,"vw":23.105643},{"c":22.94,"h":23.23,"l":22.78,"n":1475,"o":23.23,"t":"2025-12-15T05:00:00Z","v":65849,"vw":22.915284},{"c":23.12,"h":23.21,"l":22.89,"n":1110,"o":22.89,"t":"2025-12-16T05:00:00Z","v":64646,"vw":23.112679},{"c":23.22,"h":23.3,"l":23.0001,"n":1168,"o":23.05,"t":"2025-12-17T05:00:00Z","v":71681,"vw":23.182049},{"c":23.28,"h":23.39,"l":23.0701,"n":1339,"o":23.37,"t":"2025-12-18T05:00:00Z","v":87923,"vw":23.290788},{"c":22.98,"h":23.36,"l":22.901,"n":1226,"o":23.23,"t":"2025-12-19T05:00:00Z","v":75393,"vw":23.128675},{"c":23.17,"h":23.25,"l":23,"n":1331,"o":23,"t":"2025-12-22T05:00:00Z","v":103415,"vw":23.155591},{"c":23.05,"h":23.34,"l":22.97,"n":1163,"o":23.13,"t":"2025-12-23T05:00:00Z","v":60180,"vw":23.095467},{"c":23.15,"h":23.2318,"l":23,"n":693,"o":23.05,"t":"2025-12-24T05:00:00Z","v":30375,"vw":23.102187},{"c":23.17,"h":23.25,"l":23.06,"n":1213,"o":23.06,"t":"2025-12-26T05:00:00Z","v":51013,"vw":23.156964},{"c":23.16,"h":23.28,"l":23.07,"n":1152,"o":23.17,"t":"2025-12-29T05:00:00Z","v":107616,"vw":23.160233},{"c":23.03,"h":23.25,"l":23.03,"n":1410,"o":23.16,"t":"2025-12-30T05:00:00Z","v":90013,"vw":23.153669},{"c":23.07,"h":23.17,"l":23.03,"n":983,"o":23.07,"t":"2025-12-31T05:00:00Z","v":59456,"vw":23.079906},{"c":23.17,"h":23.35,"l":23.1,"n":1913,"o":23.18,"t":"2026-01-02T05:00:00Z","v":142852,"vw":23.232269},{"c":23.55,"h":23.64,"l":23.25,"n":2228,"o":23.38,"t":"2026-01-05T05:00:00Z","v":224139,"vw":23.471696},{"c":23.19,"h":23.356,"l":23.05,"n":1968,"o":23.25,"t":"2026-01-06T05:00:00Z","v":169206,"vw":23.181917},{"c":22.59,"h":23.29,"l":22.36,"n":3427,"o":23.2,"t":"2026-01-07T05:00:00Z","v":253303,"vw":22.63867},{"c":22.94,"h":23.05,"l":22.59,"n":2543,"o":22.59,"t":"2026-01-08T05:00:00Z","v":172190,"vw":22.822844},{"c":23.22,"h":23.37,"l":23.03,"n":2289,"o":23.04,"t":"2026-01-09T05:00:00Z","v":125358,"vw":23.214969},{"c":23.12,"h":23.28,"l":23,"n":1693,"o":23.21,"t":"2026-01-12T05:00:00Z","v":119580,"vw":23.121282},{"c":23.01,"h":23.2,"l":22.8809,"n":1958,"o":23.13,"t":"2026-01-13T05:00:00Z","v":105085,"vw":23.063924},{"c":23.43,"h":23.5,"l":23.06,"n":1762,"o":23.06,"t":"2026-01-14T05:00:00Z","v":123053,"vw":23.391436},{"c":23.8,"h":23.91,"l":23.355,"n":2003,"o":23.43,"t":"2026-01-15T05:00:00Z","v":141282,"vw":23.697702},{"c":23.52,"h":23.79,"l":23.51,"n":1867,"o":23.79,"t":"2026-01-16T05:00:00Z","v":89744,"vw":23.584779},{"c":23.1,"h":23.29,"l":22.96,"n":2676,"o":23.29,"t":"2026-01-20T05:00:00Z","v":163455,"vw":23.109676},{"c":23.35,"h":23.46,"l":23.11,"n":1786,"o":23.11,"t":"2026-01-21T05:00:00Z","v":83234,"vw":23.304128},{"c":23.39,"h":23.55,"l":23.31,"n":1877,"o":23.42,"t":"2026-01-22T05:00:00Z","v":100758,"vw":23.43497},{"c":23.32,"h":23.48,"l":23.185,"n":1756,"o":23.35,"t":"2026-01-23T05:00:00Z","v":91937,"vw":23.3013},{"c":23.29,"h":23.3161,"l":22.9,"n":1764,"o":23.27,"t":"2026-01-26T05:00:00Z","v":121355,"vw":23.115852},{"c":23.42,"h":23.5675,"l":23.23,"n":1688,"o":23.23,"t":"2026-01-27T05:00:00Z","v":117204,"vw":23.484481},{"c":23.34,"h":23.7,"l":23.28,"n":1668,"o":23.43,"t":"2026-01-28T05:00:00Z","v":104601,"vw":23.505383},{"c":23.7,"h":23.7,"l":23.25,"n":1257,"o":23.3,"t":"2026-01-29T05:00:00Z","v":66053,"vw":23.481647},{"c":23.64,"h":23.84,"l":23.56,"n":1952,"o":23.68,"t":"2026-01-30T05:00:00Z","v":98002,"vw":23.704235},{"c":24.02,"h":24.02,"l":23.46,"n":2842,"o":23.8,"t":"2026-02-02T05:00:00Z","v":250292,"vw":23.800115},{"c":23.8,"h":24.07,"l":23.515,"n":4076,"o":24.05,"t":"2026-02-03T05:00:00Z","v":276727,"vw":23.775506},{"c":23.41,"h":23.79,"l":23.1112,"n":2615,"o":23.79,"t":"2026-02-04T05:00:00Z","v":194664,"vw":23.405172},{"c":23.38,"h":23.51,"l":23.122,"n":2394,"o":23.38,"t":"2026-02-05T05:00:00Z","v":168064,"vw":23.278551},{"c":23.47,"h":23.63,"l":23.3101,"n":2100,"o":23.37,"t":"2026-02-06T05:00:00Z","v":96201,"vw":23.482001},{"c":23.39,"h":23.65,"l":23.36,"n":1606,"o":23.4,"t":"2026-02-09T05:00:00Z","v":86145,"vw":23.478499},{"c":23.27,"h":23.53,"l":23.16,"n":1851,"o":23.39,"t":"2026-02-10T05:00:00Z","v":119340,"vw":23.336811},{"c":23.31,"h":23.45,"l":23.05,"n":1620,"o":23.45,"t":"2026-02-11T05:00:00Z","v":94967,"vw":23.244239},{"c":22.88,"h":23.5,"l":22.87,"n":2201,"o":23.38,"t":"2026-02-12T05:00:00Z","v":121092,"vw":23.082243},{"c":23.03,"h":23.12,"l":22.67,"n":1769,"o":22.87,"t":"2026-02-13T05:00:00Z","v":112021,"vw":22.932358},{"c":23.48,"h":23.56,"l":23,"n":1534,"o":23.17,"t":"2026-02-17T05:00:00Z","v":152732,"vw":23.342138},{"c":23.59,"h":23.7804,"l":23.51,"n":1398,"o":23.59,"t":"2026-02-18T05:00:00Z","v":70479,"vw":23.626652},{"c":23.14,"h":23.7135,"l":22.77,"n":2509,"o":23.67,"t":"2026-02-19T05:00:00Z","v":229679,"vw":23.136544},{"c":23.29,"h":23.33,"l":22.75,"n":1519,"o":23,"t":"2026-02-20T05:00:00Z","v":96224,"vw":23.086103},{"c":22.92,"h":23.35,"l":22.85,"n":2031,"o":23.25,"t":"2026-02-23T05:00:00Z","v":123492,"vw":23.04819},{"c":23.17,"h":23.49,"l":23,"n":1552,"o":23,"t":"2026-02-24T05:00:00Z","v":86160,"vw":23.218159},{"c":23.51,"h":23.51,"l":23.01,"n":1344,"o":23.275,"t":"2026-02-25T05:00:00Z","v":69180,"vw":23.261515},{"c":23.45,"h":23.6,"l":23.05,"n":1612,"o":23.48,"t":"2026-02-26T05:00:00Z","v":78231,"vw":23.396841},{"c":23.16,"h":23.65,"l":23.05,"n":2463,"o":23.38,"t":"2026-02-27T05:00:00Z","v":158468,"vw":23.354492},{"c":23.58,"h":23.8,"l":23.08,"n":2794,"o":23.17,"t":"2026-03-02T05:00:00Z","v":257657,"vw":23.532509},{"c":23.46,"h":23.56,"l":22.91,"n":2518,"o":23.14,"t":"2026-03-03T05:00:00Z","v":208682,"vw":23.28932},{"c":23.7,"h":23.75,"l":23.25,"n":2520,"o":23.45,"t":"2026-03-04T05:00:00Z","v":166583,"vw":23.593309},{"c":23.63,"h":23.86,"l":23.415,"n":2306,"o":23.6,"t":"2026-03-05T05:00:00Z","v":171757,"vw":23.63083},{"c":23.22,"h":23.5,"l":22.84,"n":2841,"o":23.5,"t":"2026-03-06T05:00:00Z","v":192297,"vw":23.195571},{"c":22.95,"h":23.18,"l":22.295,"n":2539,"o":22.96,"t":"2026-03-09T04:00:00Z","v":168941,"vw":22.649919},{"c":22.89,"h":23.145,"l":22.65,"n":1873,"o":22.94,"t":"2026-03-10T04:00:00Z","v":122946,"vw":22.958418},{"c":22.8,"h":23.0336,"l":22.63,"n":1462,"o":22.85,"t":"2026-03-11T04:00:00Z","v":98786,"vw":22.831316},{"c":22.44,"h":22.825,"l":22.3,"n":2025,"o":22.67,"t":"2026-03-12T04:00:00Z","v":133177,"vw":22.556345},{"c":22.06,"h":22.6799,"l":22.03,"n":1492,"o":22.45,"t":"2026-03-13T04:00:00Z","v":134502,"vw":22.379905},{"c":21.89,"h":22.15,"l":21.7501,"n":2230,"o":22.15,"t":"2026-03-16T04:00:00Z","v":145365,"vw":21.977348},{"c":22.48,"h":22.68,"l":21.98,"n":1238,"o":21.98,"t":"2026-03-17T04:00:00Z","v":107266,"vw":22.427743},{"c":22.52,"h":22.81,"l":22.45,"n":1030,"o":22.45,"t":"2026-03-18T04:00:00Z","v":62478,"vw":22.633984},{"c":22.5,"h":22.89,"l":22.35,"n":1551,"o":22.49,"t":"2026-03-19T04:00:00Z","v":99131,"vw":22.531782},{"c":21.83,"h":22.65,"l":21.83,"n":2350,"o":22.62,"t":"2026-03-20T04:00:00Z","v":186631,"vw":22.046834},{"c":22.19,"h":22.4,"l":21.69,"n":1799,"o":22,"t":"2026-03-23T04:00:00Z","v":128534,"vw":22.109172},{"c":21.77,"h":22.25,"l":21.72,"n":1257,"o":22.15,"t":"2026-03-24T04:00:00Z","v":85539,"vw":21.934789},{"c":22.17,"h":22.31,"l":21.83,"n":1401,"o":21.83,"t":"2026-03-25T04:00:00Z","v":58049,"vw":22.14541},{"c":22.1,"h":22.53,"l":22.0101,"n":963,"o":22.14,"t":"2026-03-26T04:00:00Z","v":54999,"vw":22.25974},{"c":20.92,"h":22.09,"l":20.78,"n":3093,"o":22.09,"t":"2026-03-27T04:00:00Z","v":298074,"vw":21.353176},{"c":21.31,"h":21.405,"l":20.9001,"n":1338,"o":20.97,"t":"2026-03-30T04:00:00Z","v":102421,"vw":21.122054},{"c":21.87,"h":21.9399,"l":21.45,"n":998,"o":21.67,"t":"2026-03-31T04:00:00Z","v":75007,"vw":21.738572},{"c":21.38,"h":21.9199,"l":21.3,"n":1970,"o":21.88,"t":"2026-04-01T04:00:00Z","v":143628,"vw":21.570492},{"c":22.03,"h":22.08,"l":21.05,"n":1565,"o":21.1,"t":"2026-04-02T04:00:00Z","v":117041,"vw":21.636147},{"c":22.57,"h":22.7,"l":22.28,"n":1624,"o":22.54,"t":"2026-04-06T04:00:00Z","v":159117,"vw":22.559936},{"c":21.92,"h":22.2,"l":21.81,"n":1466,"o":22.05,"t":"2026-04-07T04:00:00Z","v":116318,"vw":22.00551},{"c":22.11,"h":22.35,"l":21.81,"n":1179,"o":22.29,"t":"2026-04-08T04:00:00Z","v":101247,"vw":22.051964},{"c":22.02,"h":22.29,"l":21.88,"n":1188,"o":21.88,"t":"2026-04-09T04:00:00Z","v":90577,"vw":22.085601},{"c":22.29,"h":22.4199,"l":21.94,"n":1100,"o":22.01,"t":"2026-04-10T04:00:00Z","v":118188,"vw":22.2683},{"c":22.45,"h":22.45,"l":22.01,"n":1516,"o":22.18,"t":"2026-04-13T04:00:00Z","v":117961,"vw":22.267879},{"c":22.75,"h":22.83,"l":22.4,"n":1267,"o":22.4,"t":"2026-04-14T04:00:00Z","v":79717,"vw":22.649879},{"c":23.2,"h":23.31,"l":22.72,"n":1373,"o":22.72,"t":"2026-04-15T04:00:00Z","v":131522,"vw":23.103471},{"c":22.98,"h":23.3745,"l":22.92,"n":1085,"o":23.07,"t":"2026-04-16T04:00:00Z","v":79048,"vw":23.090568},{"c":23.37,"h":23.51,"l":23,"n":1221,"o":23.13,"t":"2026-04-17T04:00:00Z","v":96213,"vw":23.36089},{"c":23.25,"h":23.4737,"l":23.0101,"n":1257,"o":23.4,"t":"2026-04-20T04:00:00Z","v":99521,"vw":23.22873},{"c":22.87,"h":23.45,"l":22.85,"n":1195,"o":23.4,"t":"2026-04-21T04:00:00Z","v":115338,"vw":23.057626},{"c":22.84,"h":23.3,"l":22.81,"n":1292,"o":22.96,"t":"2026-04-22T04:00:00Z","v":93334,"vw":22.972312},{"c":22.52,"h":23.0705,"l":22.32,"n":2076,"o":22.95,"t":"2026-04-23T04:00:00Z","v":176149,"vw":22.628014},{"c":22.49,"h":22.72,"l":22.4,"n":997,"o":22.4,"t":"2026-04-24T04:00:00Z","v":48164,"vw":22.575076},{"c":22.4,"h":22.67,"l":22.3,"n":1162,"o":22.44,"t":"2026-04-27T04:00:00Z","v":80431,"vw":22.431941},{"c":22.84,"h":22.85,"l":22.4,"n":944,"o":22.4,"t":"2026-04-28T04:00:00Z","v":62102,"vw":22.619896},{"c":22.67,"h":22.75,"l":22.55,"n":1019,"o":22.72,"t":"2026-04-29T04:00:00Z","v":48758,"vw":22.671124},{"c":23.3,"h":23.325,"l":22.69,"n":1260,"o":22.7,"t":"2026-04-30T04:00:00Z","v":77038,"vw":23.119043},{"c":23.53,"h":23.69,"l":23.3,"n":1706,"o":23.39,"t":"2026-05-01T04:00:00Z","v":124521,"vw":23.539912},{"c":23.89,"h":23.96,"l":23.45,"n":2604,"o":23.45,"t":"2026-05-04T04:00:00Z","v":273073,"vw":23.745394},{"c":23.22,"h":23.61,"l":23.0001,"n":2345,"o":23.52,"t":"2026-05-05T04:00:00Z","v":110791,"vw":23.295173},{"c":22.5,"h":22.96,"l":22.5,"n":2652,"o":22.75,"t":"2026-05-06T04:00:00Z","v":190636,"vw":22.65535},{"c":22.34,"h":22.6334,"l":22.27,"n":1663,"o":22.51,"t":"2026-05-07T04:00:00Z","v":139541,"vw":22.40194},{"c":22.15,"h":22.65,"l":22.11,"n":2305,"o":22.56,"t":"2026-05-08T04:00:00Z","v":99957,"vw":22.251986},{"c":21.83,"h":22.33,"l":21.81,"n":2324,"o":22.3,"t":"2026-05-11T04:00:00Z","v":110365,"vw":21.963863},{"c":22.13,"h":22.26,"l":21.85,"n":1502,"o":21.9,"t":"2026-05-12T04:00:00Z","v":88297,"vw":22.074802},{"c":22.01,"h":22.26,"l":21.95,"n":1981,"o":22.17,"t":"2026-05-13T04:00:00Z","v":76661,"vw":22.041423},{"c":22.13,"h":22.33,"l":22.06,"n":1193,"o":22.18,"t":"2026-05-14T04:00:00Z","v":70230,"vw":22.214613},{"c":21.91,"h":22.285,"l":21.9,"n":1255,"o":22.13,"t":"2026-05-15T04:00:00Z","v":58985,"vw":22.106455},{"c":22.19,"h":22.42,"l":21.75,"n":3129,"o":22,"t":"2026-05-18T04:00:00Z","v":216176,"vw":22.109336},{"c":22.15,"h":22.34,"l":22,"n":1253,"o":22.18,"t":"2026-05-19T04:00:00Z","v":86712,"vw":22.179233},{"c":22.2,"h":22.38,"l":22.02,"n":889,"o":22.14,"t":"2026-05-20T04:00:00Z","v":72196,"vw":22.243501},{"c":22.23,"h":22.4999,"l":22.1436,"n":1457,"o":22.23,"t":"2026-05-21T04:00:00Z","v":66962,"vw":22.26694},{"c":22.23,"h":22.44,"l":22.03,"n":1234,"o":22.34,"t":"2026-05-22T04:00:00Z","v":49832,"vw":22.152788},{"c":22.3,"h":22.47,"l":22.175,"n":1557,"o":22.3,"t":"2026-05-26T04:00:00Z","v":123954,"vw":22.298974},{"c":22.52,"h":22.69,"l":22.3,"n":1382,"o":22.3,"t":"2026-05-27T04:00:00Z","v":73762,"vw":22.566535},{"c":22.46,"h":22.69,"l":22.34,"n":1354,"o":22.51,"t":"2026-05-28T04:00:00Z","v":72346,"vw":22.539834},{"c":22.51,"h":22.705,"l":22.39,"n":1779,"o":22.5,"t":"2026-05-29T04:00:00Z","v":92001,"vw":22.592774},{"c":22.7,"h":22.81,"l":22.51,"n":1388,"o":22.55,"t":"2026-06-01T04:00:00Z","v":73926,"vw":22.722247},{"c":22.87,"h":22.92,"l":22.51,"n":2139,"o":22.74,"t":"2026-06-02T04:00:00Z","v":145800,"vw":22.809778},{"c":22.41,"h":22.75,"l":22.28,"n":2077,"o":22.75,"t":"2026-06-03T04:00:00Z","v":133040,"vw":22.502519},{"c":22.41,"h":22.48,"l":22.02,"n":1731,"o":22.17,"t":"2026-06-04T04:00:00Z","v":67599,"vw":22.253211},{"c":22.36,"h":22.49,"l":22.15,"n":2008,"o":22.45,"t":"2026-06-05T04:00:00Z","v":107820,"vw":22.349824},{"c":22.29,"h":22.4842,"l":22.08,"n":1290,"o":22.33,"t":"2026-06-08T04:00:00Z","v":94110,"vw":22.286386},{"c":22.34,"h":22.51,"l":22.24,"n":1434,"o":22.25,"t":"2026-06-09T04:00:00Z","v":61675,"vw":22.369861},{"c":22.34,"h":22.5699,"l":22.3,"n":1423,"o":22.35,"t":"2026-06-10T04:00:00Z","v":56357,"vw":22.428731},{"c":22.29,"h":22.5,"l":22.21,"n":1251,"o":22.39,"t":"2026-06-11T04:00:00Z","v":62286,"vw":22.372222},{"c":22.44,"h":22.54,"l":22.25,"n":1308,"o":22.36,"t":"2026-06-12T04:00:00Z","v":62115,"vw":22.386777},{"c":21.92,"h":22.4884,"l":21.92,"n":2632,"o":22.44,"t":"2026-06-15T04:00:00Z","v":156157,"vw":22.15025},{"c":22.22,"h":22.3926,"l":22,"n":1524,"o":22.19,"t":"2026-06-16T04:00:00Z","v":90239,"vw":22.221323},{"c":22.03,"h":22.38,"l":21.95,"n":1190,"o":22.23,"t":"2026-06-17T04:00:00Z","v":64940,"vw":22.121751},{"c":22.09,"h":22.1977,"l":22.0099,"n":1059,"o":22.03,"t":"2026-06-18T04:00:00Z","v":50415,"vw":22.083794},{"c":22.1,"h":22.3,"l":22,"n":1487,"o":22.03,"t":"2026-06-22T04:00:00Z","v":89032,"vw":22.144854},{"c":22.23,"h":22.41,"l":22.05,"n":1268,"o":22.11,"t":"2026-06-23T04:00:00Z","v":66937,"vw":22.256405},{"c":22.1,"h":22.3099,"l":22.045,"n":1169,"o":22.23,"t":"2026-06-24T04:00:00Z","v":66823,"vw":22.139913},{"c":22.1,"h":22.2062,"l":21.9,"n":1222,"o":22.13,"t":"2026-06-25T04:00:00Z","v":83660,"vw":22.07794},{"c":22.29,"h":22.29,"l":21.9701,"n":955,"o":22.175,"t":"2026-06-26T04:00:00Z","v":52813,"vw":22.166135},{"c":22.27,"h":22.475,"l":22.1759,"n":1228,"o":22.29,"t":"2026-06-29T04:00:00Z","v":75926,"vw":22.331853},{"c":22.31,"h":22.4799,"l":22.24,"n":1049,"o":22.24,"t":"2026-06-30T04:00:00Z","v":55836,"vw":22.374293},{"c":22.54,"h":22.58,"l":22.39,"n":1614,"o":22.39,"t":"2026-07-01T04:00:00Z","v":106217,"vw":22.500079},{"c":22.36,"h":22.61,"l":22.3,"n":2243,"o":22.51,"t":"2026-07-02T04:00:00Z","v":134938,"vw":22.440264},{"c":21.42,"h":22.15,"l":21.29,"n":3244,"o":22.11,"t":"2026-07-06T04:00:00Z","v":210729,"vw":21.660389},{"c":20.93,"h":21.7053,"l":20.9,"n":4640,"o":21.46,"t":"2026-07-07T04:00:00Z","v":264328,"vw":21.331507},{"c":17.98,"h":19.69,"l":17.77,"n":9927,"o":19.51,"t":"2026-07-08T04:00:00Z","v":1023646,"vw":18.508823},{"c":17.45,"h":18.4076,"l":17.3901,"n":4296,"o":18.12,"t":"2026-07-09T04:00:00Z","v":398435,"vw":17.752196},{"c":18.17,"h":18.27,"l":17.34,"n":3318,"o":17.35,"t":"2026-07-10T04:00:00Z","v":313362,"vw":17.842973},{"c":19.05,"h":19.33,"l":18.4,"n":3607,"o":18.51,"t":"2026-07-13T04:00:00Z","v":297979,"vw":18.989931},{"c":19.2,"h":19.29,"l":18.85,"n":3128,"o":18.87,"t":"2026-07-14T04:00:00Z","v":146614,"vw":19.132401},{"c":19.61,"h":19.86,"l":19.3,"n":3640,"o":19.3,"t":"2026-07-15T04:00:00Z","v":188003,"vw":19.635593},{"c":19.41,"h":19.8411,"l":18.9862,"n":2507,"o":19.6,"t":"2026-07-16T04:00:00Z","v":197716,"vw":19.294482},{"c":19.61,"h":20.05,"l":19.49,"n":3145,"o":19.49,"t":"2026-07-17T04:00:00Z","v":172278,"vw":19.74324},{"c":19.41,"h":19.7973,"l":19.06,"n":3145,"o":19.62,"t":"2026-07-20T04:00:00Z","v":153811,"vw":19.267615},{"c":19.5,"h":19.7,"l":19.37,"n":2300,"o":19.37,"t":"2026-07-21T04:00:00Z","v":126916,"vw":19.549822},{"c":19.37,"h":19.77,"l":19.275,"n":2543,"o":19.48,"t":"2026-07-22T04:00:00Z","v":192682,"vw":19.560054},{"c":18.99,"h":19.35,"l":18.92,"n":2666,"o":19.28,"t":"2026-07-23T04:00:00Z","v":203900,"vw":19.065477},{"c":18.94,"h":19.09,"l":18.76,"n":2428,"o":18.83,"t":"2026-07-24T04:00:00Z","v":156933,"vw":18.939982},{"c":19.37,"h":19.54,"l":18.925,"n":2652,"o":18.99,"t":"2026-07-27T04:00:00Z","v":167560,"vw":19.2184},{"c":19.28,"h":19.61,"l":19.14,"n":1707,"o":19.5,"t":"2026-07-28T04:00:00Z","v":89079,"vw":19.392934},{"c":18.97,"h":19.4999,"l":18.89,"n":2229,"o":19.27,"t":"2026-07-29T04:00:00Z","v":115095,"vw":19.075065},{"c":18.85,"h":19.105,"l":18.76,"n":2850,"o":19.01,"t":"2026-07-30T04:00:00Z","v":103393,"vw":18.83938},{"c":19.1,"h":19.12,"l":18.76,"n":1997,"o":18.92,"t":"2026-07-31T04:00:00Z","v":97325,"vw":18.979859},{"c":19.49,"h":19.72,"l":19.09,"n":2355,"o":19.09,"t":"2026-08-03T04:00:00Z","v":171064,"vw":19.474953},{"c":19.77,"h":19.845,"l":19.51,"n":2145,"o":19.74,"t":"2026-08-04T04:00:00Z","v":181476,"vw":19.726725},{"c":19.09,"h":19.53,"l":18.9689,"n":2323,"o":19.51,"t":"2026-08-05T04:00:00Z","v":150067,"vw":19.122534},{"c":19.49,"h":19.8,"l":18.995,"n":3827,"o":19.03,"t":"2026-08-06T04:00:00Z","v":227576,"vw":19.50377},{"c":20.01,"h":20.04,"l":19.56,"n":1983,"o":19.56,"t":"2026-08-07T04:00:00Z","v":121820,"vw":19.943072},{"c":19.73,"h":20.05,"l":19.525,"n":1397,"o":20.05,"t":"2026-08-10T04:00:00Z","v":99641,"vw":19.744473},{"c":19.58,"h":19.79,"l":19.47,"n":1743,"o":19.76,"t":"2026-08-11T04:00:00Z","v":99265,"vw":19.633417},{"c":19.38,"h":19.8,"l":19.35,"n":1489,"o":19.76,"t":"2026-08-12T04:00:00Z","v":67881,"vw":19.477767},{"c":19.55,"h":19.69,"l":19.35,"n":1315,"o":19.42,"t":"2026-08-13T04:00:00Z","v":66194,"vw":19.512192},{"c":18.9,"h":19.6921,"l":18.86,"n":2539,"o":19.45,"t":"2026-08-14T04:00:00Z","v":180796,"vw":19.024967},{"c":18.71,"h":19.2,"l":18.42,"n":3080,"o":18.9,"t":"2026-08-17T04:00:00Z","v":201665,"vw":18.611103},{"c":18.69,"h":18.76,"l":18.55,"n":1589,"o":18.66,"t":"2026-08-18T04:00:00Z","v":100224,"vw":18.665438},{"c":18.8,"h":18.8,"l":18.59,"n":1690,"o":18.8,"t":"2026-08-19T04:00:00Z","v":93705,"vw":18.72786},{"c":18.72,"h":18.8,"l":18.6,"n":1480,"o":18.6,"t":"2026-08-20T04:00:00Z","v":92029,"vw":18.69903},{"c":18.43,"h":18.8,"l":18.34,"n":2227,"o":18.8,"t":"2026-08-21T04:00:00Z","v":109934,"vw":18.508792},{"c":18.49,"h":18.59,"l":18.1,"n":2687,"o":18.42,"t":"2026-08-24T04:00:00Z","v":218301,"vw":18.320568},{"c":18.42,"h":18.5284,"l":18.3,"n":1498,"o":18.46,"t":"2026-08-25T04:00:00Z","v":106177,"vw":18.422812},{"c":18.42,"h":18.5312,"l":18.3,"n":1162,"o":18.5,"t":"2026-08-26T04:00:00Z","v":67688,"vw":18.394624},{"c":18.33,"h":18.5226,"l":18.26,"n":1383,"o":18.4,"t":"2026-08-27T04:00:00Z","v":109534,"vw":18.372039},{"c":18.24,"h":18.45,"l":18.22,"n":1854,"o":18.28,"t":"2026-08-28T04:00:00Z","v":123959,"vw":18.30739},{"c":18.5,"h":18.555,"l":18.2,"n":1871,"o":18.2,"t":"2026-08-31T04:00:00Z","v":139422,"vw":18.465161},{"c":18.34,"h":18.58,"l":18.3,"n":2006,"o":18.58,"t":"2026-09-01T04:00:00Z","v":77251,"vw":18.377654},{"c":18.34,"h":18.5198,"l":18.26,"n":2381,"o":18.5,"t":"2026-09-02T04:00:00Z","v":140160,"vw":18.375694},{"c":17.77,"h":18.3201,"l":17.61,"n":3618,"o":18.2,"t":"2026-09-03T04:00:00Z","v":260778,"vw":17.806846},{"c":17.64,"h":17.77,"l":17.45,"n":3349,"o":17.77,"t":"2026-09-04T04:00:00Z","v":297201,"vw":17.582648},{"c":17.45,"h":17.8,"l":17.35,"n":2435,"o":17.6,"t":"2026-09-08T04:00:00Z","v":201433,"vw":17.483158},{"c":17.37,"h":17.52,"l":17.2,"n":2174,"o":17.45,"t":"2026-09-09T04:00:00Z","v":185306,"vw":17.33314},{"c":17.16,"h":17.41,"l":17.13,"n":3079,"o":17.36,"t":"2026-09-10T04:00:00Z","v":149948,"vw":17.223267},{"c":17.22,"h":17.35,"l":17.12,"n":2017,"o":17.22,"t":"2026-09-11T04:00:00Z","v":128955,"vw":17.221621},{"c":17.34,"h":17.4,"l":17.08,"n":1818,"o":17.16,"t":"2026-09-14T04:00:00Z","v":120375,"vw":17.247574},{"c":17.4,"h":17.47,"l":17.25,"n":1793,"o":17.31,"t":"2026-09-15T04:00:00Z","v":110694,"vw":17.363182},{"c":17.59,"h":17.605,"l":17.305,"n":1581,"o":17.41,"t":"2026-09-16T04:00:00Z","v":129666,"vw":17.456618},{"c":17.86,"h":18.08,"l":17.67,"n":2176,"o":17.67,"t":"2026-09-17T04:00:00Z","v":136971,"vw":17.937052},{"c":17.64,"h":17.88,"l":17.58,"n":1587,"o":17.88,"t":"2026-09-18T04:00:00Z","v":96862,"vw":17.711447},{"c":17.57,"h":17.66,"l":17,"n":1782,"o":17,"t":"2026-09-21T04:00:00Z","v":140626,"vw":17.426359},{"c":17.75,"h":17.937,"l":17.6333,"n":1847,"o":17.68,"t":"2026-09-22T04:00:00Z","v":124931,"vw":17.818573},{"c":17.46,"h":17.8,"l":17.35,"n":2209,"o":17.77,"t":"2026-09-23T04:00:00Z","v":141017,"vw":17.54072},{"c":17.33,"h":17.65,"l":17.275,"n":1656,"o":17.56,"t":"2026-09-24T04:00:00Z","v":101373,"vw":17.402425},{"c":17.11,"h":17.44,"l":17.07,"n":1944,"o":17.3,"t":"2026-09-25T04:00:00Z","v":120601,"vw":17.166684},{"c":16.8,"h":17.11,"l":16.72,"n":1611,"o":17.11,"t":"2026-09-28T04:00:00Z","v":95199,"vw":16.865097},{"c":17.03,"h":17.25,"l":16.87,"n":2132,"o":16.87,"t":"2026-09-29T04:00:00Z","v":116202,"vw":17.090654},{"c":16.66,"h":17.04,"l":16.62,"n":2156,"o":17.01,"t":"2026-09-30T04:00:00Z","v":129662,"vw":16.840884},{"c":16.72,"h":16.79,"l":16.555,"n":2386,"o":16.66,"t":"2026-10-01T04:00:00Z","v":102697,"vw":16.689479},{"c":16.48,"h":16.985,"l":16.39,"n":2492,"o":16.83,"t":"2026-10-02T04:00:00Z","v":160223,"vw":16.546245},{"c":16.61,"h":16.7709,"l":16.44,"n":2433,"o":16.45,"t":"2026-10-05T04:00:00Z","v":251764,"vw":16.604867},{"c":15.81,"h":16.36,"l":15.69,"n":4310,"o":16.36,"t":"2026-10-06T04:00:00Z","v":373271,"vw":15.997291},{"c":14.91,"h":15.245,"l":13.7801,"n":5952,"o":15.195,"t":"2026-10-07T04:00:00Z","v":518788,"vw":14.382604},{"c":14.97,"h":15.2,"l":14.48,"n":3358,"o":14.81,"t":"2026-10-08T04:00:00Z","v":301426,"vw":14.830848},{"c":15.03,"h":15.03,"l":14.6,"n":2583,"o":14.93,"t":"2026-10-09T04:00:00Z","v":194202,"vw":14.845078},{"c":14.93,"h":15.0699,"l":14.8389,"n":1567,"o":15,"t":"2026-10-12T04:00:00Z","v":83792,"vw":14.942658},{"c":15.07,"h":15.4,"l":14.78,"n":2256,"o":15.25,"t":"2026-10-13T04:00:00Z","v":169192,"vw":15.025198},{"c":14.92,"h":15.37,"l":14.82,"n":1885,"o":14.99,"t":"2026-10-14T04:00:00Z","v":143606,"vw":15.024374},{"c":15.22,"h":15.48,"l":14.87,"n":1770,"o":14.87,"t":"2026-10-15T04:00:00Z","v":121261,"vw":15.269441},{"c":15.32,"h":15.415,"l":15.2,"n":1844,"o":15.29,"t":"2026-10-16T04:00:00Z","v":109640,"vw":15.296405},{"c":14.9,"h":15.3,"l":14.81,"n":2345,"o":15.23,"t":"2026-10-19T04:00:00Z","v":84577,"vw":15.034921},{"c":14.21,"h":14.95,"l":14.2,"n":2116,"o":14.83,"t":"2026-10-20T04:00:00Z","v":129752,"vw":14.54501},{"c":13.69,"h":14.25,"l":13.52,"n":2595,"o":14.2,"t":"2026-10-21T04:00:00Z","v":213704,"vw":13.835122},{"c":13.86,"h":14.12,"l":13.624,"n":2242,"o":13.72,"t":"2026-10-22T04:00:00Z","v":152698,"vw":13.842214}],"volatilityBars":[{"c":17.74,"h":17.83,"l":17.6333,"n":42,"o":17.68,"t":"2026-09-22T13:30:00Z","v":5825,"vw":17.694259},{"c":17.76,"h":17.76,"l":17.705,"n":16,"o":17.725,"t":"2026-09-22T13:45:00Z","v":1089,"vw":17.726667},{"c":17.905,"h":17.905,"l":17.74,"n":57,"o":17.75,"t":"2026-09-22T14:00:00Z","v":10561,"vw":17.841608},{"c":17.91,"h":17.937,"l":17.87,"n":53,"o":17.87,"t":"2026-09-22T14:15:00Z","v":3246,"vw":17.905599},{"c":17.8,"h":17.89,"l":17.8,"n":100,"o":17.885,"t":"2026-09-22T14:30:00Z","v":7562,"vw":17.86049},{"c":17.8593,"h":17.8593,"l":17.83,"n":3,"o":17.83,"t":"2026-09-22T14:45:00Z","v":602,"vw":17.854417},{"c":17.795,"h":17.87,"l":17.795,"n":56,"o":17.87,"t":"2026-09-22T15:00:00Z","v":1022,"vw":17.829965},{"c":17.795,"h":17.87,"l":17.795,"n":5,"o":17.87,"t":"2026-09-22T15:15:00Z","v":3709,"vw":17.803108},{"c":17.76,"h":17.88,"l":17.74,"n":44,"o":17.8,"t":"2026-09-22T15:30:00Z","v":2873,"vw":17.805736},{"c":17.83,"h":17.83,"l":17.74,"n":10,"o":17.79,"t":"2026-09-22T15:45:00Z","v":4417,"vw":17.74564},{"c":17.795,"h":17.83,"l":17.7737,"n":17,"o":17.805,"t":"2026-09-22T16:00:00Z","v":1813,"vw":17.801437},{"c":17.76,"h":17.84,"l":17.76,"n":30,"o":17.84,"t":"2026-09-22T16:15:00Z","v":1536,"vw":17.803263},{"c":17.79,"h":17.79,"l":17.79,"n":8,"o":17.79,"t":"2026-09-22T16:30:00Z","v":496,"vw":17.79},{"c":17.865,"h":17.865,"l":17.82,"n":38,"o":17.82,"t":"2026-09-22T16:45:00Z","v":1768,"vw":17.844583},{"c":17.845,"h":17.845,"l":17.8169,"n":8,"o":17.8169,"t":"2026-09-22T17:00:00Z","v":735,"vw":17.824929},{"c":17.85,"h":17.8699,"l":17.82,"n":25,"o":17.82,"t":"2026-09-22T17:15:00Z","v":3441,"vw":17.847375},{"c":17.825,"h":17.855,"l":17.825,"n":52,"o":17.855,"t":"2026-09-22T17:30:00Z","v":4058,"vw":17.844202},{"c":17.84,"h":17.89,"l":17.825,"n":105,"o":17.825,"t":"2026-09-22T17:45:00Z","v":8276,"vw":17.866417},{"c":17.86,"h":17.86,"l":17.83,"n":18,"o":17.855,"t":"2026-09-22T18:00:00Z","v":1094,"vw":17.849974},{"c":17.87,"h":17.87,"l":17.84,"n":85,"o":17.86,"t":"2026-09-22T18:15:00Z","v":4869,"vw":17.857153},{"c":17.9,"h":17.91,"l":17.85,"n":45,"o":17.85,"t":"2026-09-22T18:30:00Z","v":3592,"vw":17.881702},{"c":17.87,"h":17.91,"l":17.87,"n":44,"o":17.91,"t":"2026-09-22T18:45:00Z","v":2377,"vw":17.876064},{"c":17.89,"h":17.89,"l":17.8451,"n":27,"o":17.8451,"t":"2026-09-22T19:00:00Z","v":2900,"vw":17.864382},{"c":17.8,"h":17.87,"l":17.8,"n":86,"o":17.85,"t":"2026-09-22T19:15:00Z","v":9671,"vw":17.846356},{"c":17.84,"h":17.88,"l":17.82,"n":99,"o":17.855,"t":"2026-09-22T19:30:00Z","v":4440,"vw":17.84704},{"c":17.72,"h":17.85,"l":17.72,"n":342,"o":17.83,"t":"2026-09-22T19:45:00Z","v":23670,"vw":17.784893},{"c":17.75,"h":17.75,"l":17.75,"n":7,"o":17.75,"t":"2026-09-22T20:00:00Z","v":3768,"vw":17.75},{"c":17.6125,"h":17.8,"l":17.59,"n":116,"o":17.77,"t":"2026-09-23T13:30:00Z","v":20942,"vw":17.672368},{"c":17.61,"h":17.665,"l":17.61,"n":14,"o":17.665,"t":"2026-09-23T13:45:00Z","v":689,"vw":17.629479},{"c":17.66,"h":17.72,"l":17.58,"n":171,"o":17.66,"t":"2026-09-23T14:00:00Z","v":13841,"vw":17.644615},{"c":17.595,"h":17.7,"l":17.55,"n":49,"o":17.66,"t":"2026-09-23T14:15:00Z","v":3532,"vw":17.650216},{"c":17.5,"h":17.6,"l":17.5,"n":74,"o":17.595,"t":"2026-09-23T14:30:00Z","v":7066,"vw":17.558219},{"c":17.46,"h":17.56,"l":17.46,"n":81,"o":17.56,"t":"2026-09-23T14:45:00Z","v":5699,"vw":17.519148},{"c":17.51,"h":17.51,"l":17.44,"n":78,"o":17.49,"t":"2026-09-23T15:00:00Z","v":5207,"vw":17.461323},{"c":17.485,"h":17.4957,"l":17.47,"n":33,"o":17.47,"t":"2026-09-23T15:15:00Z","v":908,"vw":17.486808},{"c":17.405,"h":17.41,"l":17.35,"n":27,"o":17.4084,"t":"2026-09-23T15:30:00Z","v":2706,"vw":17.386324},{"c":17.35,"h":17.45,"l":17.35,"n":47,"o":17.45,"t":"2026-09-23T15:45:00Z","v":4028,"vw":17.381238},{"c":17.405,"h":17.405,"l":17.405,"n":4,"o":17.405,"t":"2026-09-23T16:00:00Z","v":152,"vw":17.405},{"c":17.46,"h":17.46,"l":17.41,"n":26,"o":17.43,"t":"2026-09-23T16:15:00Z","v":1279,"vw":17.436454},{"c":17.445,"h":17.46,"l":17.42,"n":50,"o":17.435,"t":"2026-09-23T16:30:00Z","v":4055,"vw":17.438504},{"c":17.46,"h":17.46,"l":17.4,"n":80,"o":17.41,"t":"2026-09-23T16:45:00Z","v":7073,"vw":17.418784},{"c":17.44,"h":17.44,"l":17.37,"n":6,"o":17.37,"t":"2026-09-23T17:00:00Z","v":1739,"vw":17.434},{"c":17.46,"h":17.56,"l":17.4001,"n":67,"o":17.44,"t":"2026-09-23T17:15:00Z","v":10370,"vw":17.497432},{"c":17.51,"h":17.51,"l":17.51,"n":2,"o":17.51,"t":"2026-09-23T17:30:00Z","v":251,"vw":17.51},{"c":17.535,"h":17.535,"l":17.535,"n":4,"o":17.535,"t":"2026-09-23T17:45:00Z","v":202,"vw":17.535},{"c":17.545,"h":17.58,"l":17.5155,"n":41,"o":17.53,"t":"2026-09-23T18:00:00Z","v":3580,"vw":17.533051},{"c":17.545,"h":17.545,"l":17.51,"n":66,"o":17.52,"t":"2026-09-23T18:15:00Z","v":4522,"vw":17.528617},{"c":17.55,"h":17.55,"l":17.505,"n":127,"o":17.52,"t":"2026-09-23T18:30:00Z","v":9692,"vw":17.513568},{"c":17.54,"h":17.565,"l":17.54,"n":24,"o":17.545,"t":"2026-09-23T18:45:00Z","v":1173,"vw":17.550588},{"c":17.555,"h":17.555,"l":17.51,"n":54,"o":17.535,"t":"2026-09-23T19:00:00Z","v":1968,"vw":17.538994},{"c":17.515,"h":17.56,"l":17.47,"n":53,"o":17.56,"t":"2026-09-23T19:15:00Z","v":2942,"vw":17.518049},{"c":17.5,"h":17.515,"l":17.47,"n":135,"o":17.47,"t":"2026-09-23T19:30:00Z","v":8485,"vw":17.492785},{"c":17.49,"h":17.52,"l":17.46,"n":233,"o":17.49,"t":"2026-09-23T19:45:00Z","v":9262,"vw":17.491368},{"c":17.46,"h":17.46,"l":17.46,"n":7,"o":17.46,"t":"2026-09-23T20:00:00Z","v":4452,"vw":17.46},{"c":17.49,"h":17.65,"l":17.48,"n":81,"o":17.51,"t":"2026-09-24T13:30:00Z","v":5199,"vw":17.559015},{"c":17.385,"h":17.5577,"l":17.35,"n":108,"o":17.48,"t":"2026-09-24T13:45:00Z","v":7907,"vw":17.451938},{"c":17.4,"h":17.4,"l":17.4,"n":3,"o":17.4,"t":"2026-09-24T14:00:00Z","v":240,"vw":17.4},{"c":17.365,"h":17.365,"l":17.35,"n":20,"o":17.35,"t":"2026-09-24T14:15:00Z","v":1263,"vw":17.357591},{"c":17.35,"h":17.42,"l":17.35,"n":47,"o":17.41,"t":"2026-09-24T14:30:00Z","v":2603,"vw":17.385122},{"c":17.35,"h":17.41,"l":17.35,"n":51,"o":17.39,"t":"2026-09-24T14:45:00Z","v":4204,"vw":17.375565},{"c":17.41,"h":17.41,"l":17.37,"n":24,"o":17.41,"t":"2026-09-24T15:00:00Z","v":808,"vw":17.400453},{"c":17.405,"h":17.405,"l":17.37,"n":13,"o":17.405,"t":"2026-09-24T15:15:00Z","v":2684,"vw":17.395544},{"c":17.395,"h":17.395,"l":17.36,"n":9,"o":17.36,"t":"2026-09-24T15:30:00Z","v":374,"vw":17.383333},{"c":17.37,"h":17.37,"l":17.37,"n":6,"o":17.37,"t":"2026-09-24T15:45:00Z","v":197,"vw":17.37},{"c":17.43,"h":17.45,"l":17.41,"n":27,"o":17.41,"t":"2026-09-24T16:00:00Z","v":1794,"vw":17.423605},{"c":17.47,"h":17.51,"l":17.44,"n":32,"o":17.44,"t":"2026-09-24T16:15:00Z","v":1804,"vw":17.478641},{"c":17.49,"h":17.51,"l":17.49,"n":18,"o":17.51,"t":"2026-09-24T16:30:00Z","v":809,"vw":17.506667},{"c":17.51,"h":17.51,"l":17.48,"n":26,"o":17.51,"t":"2026-09-24T16:45:00Z","v":2097,"vw":17.502767},{"c":17.5,"h":17.5,"l":17.49,"n":46,"o":17.49,"t":"2026-09-24T17:00:00Z","v":3420,"vw":17.49049},{"c":17.45,"h":17.45,"l":17.45,"n":2,"o":17.45,"t":"2026-09-24T17:15:00Z","v":141,"vw":17.45},{"c":17.46,"h":17.46,"l":17.45,"n":6,"o":17.45,"t":"2026-09-24T17:45:00Z","v":501,"vw":17.457934},{"c":17.4301,"h":17.46,"l":17.4301,"n":18,"o":17.4301,"t":"2026-09-24T18:00:00Z","v":1861,"vw":17.432795},{"c":17.43,"h":17.44,"l":17.42,"n":26,"o":17.44,"t":"2026-09-24T18:15:00Z","v":1972,"vw":17.428787},{"c":17.425,"h":17.425,"l":17.3901,"n":24,"o":17.4,"t":"2026-09-24T18:30:00Z","v":2647,"vw":17.398247},{"c":17.3901,"h":17.45,"l":17.3901,"n":37,"o":17.41,"t":"2026-09-24T18:45:00Z","v":4508,"vw":17.433566},{"c":17.345,"h":17.44,"l":17.31,"n":212,"o":17.39,"t":"2026-09-24T19:00:00Z","v":26865,"vw":17.38312},{"c":17.34,"h":17.345,"l":17.275,"n":96,"o":17.345,"t":"2026-09-24T19:15:00Z","v":8018,"vw":17.310411},{"c":17.39,"h":17.39,"l":17.34,"n":40,"o":17.34,"t":"2026-09-24T19:30:00Z","v":4855,"vw":17.38526},{"c":17.28,"h":17.37,"l":17.28,"n":134,"o":17.37,"t":"2026-09-24T19:45:00Z","v":5626,"vw":17.335604},{"c":17.33,"h":17.33,"l":17.33,"n":6,"o":17.33,"t":"2026-09-24T20:00:00Z","v":2717,"vw":17.33},{"c":17.43,"h":17.43,"l":17.43,"n":1,"o":17.43,"t":"2026-09-24T23:45:00Z","v":100,"vw":17.43},{"c":17.28,"h":17.44,"l":17.25,"n":53,"o":17.3,"t":"2026-09-25T13:30:00Z","v":7937,"vw":17.317111},{"c":17.25,"h":17.29,"l":17.25,"n":20,"o":17.25,"t":"2026-09-25T13:45:00Z","v":2438,"vw":17.264783},{"c":17.28,"h":17.28,"l":17.1501,"n":123,"o":17.2,"t":"2026-09-25T14:00:00Z","v":10261,"vw":17.203749},{"c":17.19,"h":17.2201,"l":17.07,"n":74,"o":17.2201,"t":"2026-09-25T14:15:00Z","v":9206,"vw":17.138783},{"c":17.1,"h":17.1902,"l":17.1,"n":28,"o":17.18,"t":"2026-09-25T14:30:00Z","v":5974,"vw":17.168443},{"c":17.1,"h":17.155,"l":17.1,"n":24,"o":17.155,"t":"2026-09-25T14:45:00Z","v":2677,"vw":17.126129},{"c":17.11,"h":17.166,"l":17.11,"n":14,"o":17.15,"t":"2026-09-25T15:00:00Z","v":1193,"vw":17.147028},{"c":17.11,"h":17.155,"l":17.1,"n":13,"o":17.1017,"t":"2026-09-25T15:15:00Z","v":1284,"vw":17.115272},{"c":17.16,"h":17.16,"l":17.13,"n":24,"o":17.13,"t":"2026-09-25T15:30:00Z","v":1385,"vw":17.152494},{"c":17.08,"h":17.13,"l":17.08,"n":101,"o":17.12,"t":"2026-09-25T15:45:00Z","v":8821,"vw":17.107663},{"c":17.125,"h":17.125,"l":17.09,"n":26,"o":17.115,"t":"2026-09-25T16:00:00Z","v":1550,"vw":17.111592},{"c":17.14,"h":17.15,"l":17.11,"n":62,"o":17.143,"t":"2026-09-25T16:15:00Z","v":4200,"vw":17.142168},{"c":17.1,"h":17.11,"l":17.1,"n":16,"o":17.11,"t":"2026-09-25T16:30:00Z","v":1940,"vw":17.101184},{"c":17.135,"h":17.135,"l":17.1,"n":12,"o":17.135,"t":"2026-09-25T16:45:00Z","v":1492,"vw":17.115029},{"c":17.135,"h":17.15,"l":17.12,"n":20,"o":17.135,"t":"2026-09-25T17:00:00Z","v":1428,"vw":17.139416},{"c":17.19,"h":17.19,"l":17.0901,"n":88,"o":17.0901,"t":"2026-09-25T17:15:00Z","v":5078,"vw":17.139429},{"c":17.185,"h":17.21,"l":17.1501,"n":61,"o":17.18,"t":"2026-09-25T17:30:00Z","v":3957,"vw":17.195338},{"c":17.185,"h":17.205,"l":17.185,"n":61,"o":17.205,"t":"2026-09-25T17:45:00Z","v":5221,"vw":17.191776},{"c":17.175,"h":17.2,"l":17.15,"n":47,"o":17.2,"t":"2026-09-25T18:00:00Z","v":6404,"vw":17.178968},{"c":17.149,"h":17.19,"l":17.149,"n":34,"o":17.15,"t":"2026-09-25T18:15:00Z","v":1740,"vw":17.154531},{"c":17.165,"h":17.165,"l":17.14,"n":15,"o":17.14,"t":"2026-09-25T18:30:00Z","v":1227,"vw":17.150784},{"c":17.135,"h":17.16,"l":17.12,"n":41,"o":17.155,"t":"2026-09-25T18:45:00Z","v":2331,"vw":17.142094},{"c":17.15,"h":17.15,"l":17.12,"n":46,"o":17.125,"t":"2026-09-25T19:00:00Z","v":1769,"vw":17.136755},{"c":17.16,"h":17.18,"l":17.13,"n":52,"o":17.15,"t":"2026-09-25T19:15:00Z","v":3427,"vw":17.159782},{"c":17.1,"h":17.18,"l":17.1,"n":91,"o":17.17,"t":"2026-09-25T19:30:00Z","v":6312,"vw":17.128701},{"c":17.1,"h":17.17,"l":17.1,"n":193,"o":17.145,"t":"2026-09-25T19:45:00Z","v":8958,"vw":17.142036},{"c":17.11,"h":17.11,"l":17.11,"n":6,"o":17.11,"t":"2026-09-25T20:00:00Z","v":2549,"vw":17.11},{"c":16.9,"h":17.11,"l":16.9,"n":158,"o":17.11,"t":"2026-09-28T13:30:00Z","v":11801,"vw":17.032992},{"c":17.065,"h":17.065,"l":17.025,"n":17,"o":17.04,"t":"2026-09-28T13:45:00Z","v":1506,"vw":17.058297},{"c":17.1,"h":17.1,"l":17.09,"n":19,"o":17.095,"t":"2026-09-28T14:00:00Z","v":817,"vw":17.094966},{"c":17.09,"h":17.09,"l":17.045,"n":5,"o":17.0899,"t":"2026-09-28T14:15:00Z","v":1289,"vw":17.086316},{"c":16.92,"h":17.0332,"l":16.92,"n":49,"o":17.02,"t":"2026-09-28T14:30:00Z","v":3228,"vw":17.007283},{"c":16.89,"h":16.9,"l":16.86,"n":63,"o":16.89,"t":"2026-09-28T14:45:00Z","v":4865,"vw":16.88117},{"c":16.81,"h":16.89,"l":16.81,"n":78,"o":16.89,"t":"2026-09-28T15:00:00Z","v":9179,"vw":16.839633},{"c":16.795,"h":16.83,"l":16.785,"n":53,"o":16.8,"t":"2026-09-28T15:15:00Z","v":7888,"vw":16.800974},{"c":16.775,"h":16.78,"l":16.76,"n":20,"o":16.78,"t":"2026-09-28T15:30:00Z","v":1621,"vw":16.768717},{"c":16.73,"h":16.7735,"l":16.72,"n":91,"o":16.7735,"t":"2026-09-28T15:45:00Z","v":5510,"vw":16.751809},{"c":16.735,"h":16.7599,"l":16.722,"n":51,"o":16.722,"t":"2026-09-28T16:00:00Z","v":3663,"vw":16.747384},{"c":16.8326,"h":16.91,"l":16.74,"n":41,"o":16.74,"t":"2026-09-28T16:15:00Z","v":3581,"vw":16.773053},{"c":16.81,"h":16.86,"l":16.81,"n":15,"o":16.86,"t":"2026-09-28T16:30:00Z","v":730,"vw":16.846072},{"c":16.845,"h":16.85,"l":16.81,"n":11,"o":16.85,"t":"2026-09-28T16:45:00Z","v":1952,"vw":16.845538},{"c":16.8356,"h":16.84,"l":16.78,"n":46,"o":16.8081,"t":"2026-09-28T17:00:00Z","v":3439,"vw":16.815788},{"c":16.85,"h":16.92,"l":16.84,"n":10,"o":16.86,"t":"2026-09-28T17:15:00Z","v":1128,"vw":16.886337},{"c":16.89,"h":16.89,"l":16.85,"n":8,"o":16.85,"t":"2026-09-28T17:30:00Z","v":605,"vw":16.882},{"c":16.8701,"h":16.8701,"l":16.87,"n":8,"o":16.87,"t":"2026-09-28T17:45:00Z","v":496,"vw":16.870067},{"c":16.9,"h":16.9,"l":16.9,"n":10,"o":16.9,"t":"2026-09-28T18:00:00Z","v":515,"vw":16.9},{"c":16.8555,"h":16.87,"l":16.845,"n":32,"o":16.87,"t":"2026-09-28T18:15:00Z","v":1590,"vw":16.863784},{"c":16.84,"h":16.87,"l":16.81,"n":11,"o":16.81,"t":"2026-09-28T18:30:00Z","v":2607,"vw":16.862612},{"c":16.8271,"h":16.835,"l":16.81,"n":13,"o":16.81,"t":"2026-09-28T18:45:00Z","v":1554,"vw":16.829248},{"c":16.87,"h":16.87,"l":16.8,"n":49,"o":16.81,"t":"2026-09-28T19:15:00Z","v":2199,"vw":16.826569},{"c":16.86,"h":16.89,"l":16.81,"n":20,"o":16.89,"t":"2026-09-28T19:30:00Z","v":2032,"vw":16.829478},{"c":16.79,"h":16.86,"l":16.79,"n":178,"o":16.812,"t":"2026-09-28T19:45:00Z","v":12770,"vw":16.819018},{"c":16.8,"h":16.8,"l":16.8,"n":10,"o":16.8,"t":"2026-09-28T20:00:00Z","v":2025,"vw":16.8},{"c":17.05,"h":17.05,"l":17.05,"n":1,"o":17.05,"t":"2026-09-29T12:45:00Z","v":100,"vw":17.05},{"c":17.12,"h":17.12,"l":16.87,"n":73,"o":16.87,"t":"2026-09-29T13:30:00Z","v":5391,"vw":16.976194},{"c":17.2,"h":17.25,"l":17,"n":69,"o":17.1,"t":"2026-09-29T13:45:00Z","v":5240,"vw":17.181555},{"c":17.245,"h":17.245,"l":17.16,"n":35,"o":17.165,"t":"2026-09-29T14:00:00Z","v":5142,"vw":17.228072},{"c":17.125,"h":17.245,"l":17.11,"n":57,"o":17.22,"t":"2026-09-29T14:15:00Z","v":2588,"vw":17.144071},{"c":17.125,"h":17.15,"l":17.09,"n":48,"o":17.15,"t":"2026-09-29T14:30:00Z","v":3605,"vw":17.122795},{"c":17.175,"h":17.22,"l":17.08,"n":118,"o":17.15,"t":"2026-09-29T14:45:00Z","v":18714,"vw":17.1112},{"c":17.2,"h":17.2,"l":17.16,"n":10,"o":17.16,"t":"2026-09-29T15:00:00Z","v":629,"vw":17.18963},{"c":17.06,"h":17.18,"l":17.06,"n":45,"o":17.18,"t":"2026-09-29T15:15:00Z","v":1260,"vw":17.118238},{"c":17.075,"h":17.075,"l":17.0675,"n":20,"o":17.0675,"t":"2026-09-29T15:30:00Z","v":500,"vw":17.073264},{"c":17.065,"h":17.1,"l":17.065,"n":6,"o":17.1,"t":"2026-09-29T15:45:00Z","v":311,"vw":17.076364},{"c":17.03,"h":17.065,"l":17.03,"n":9,"o":17.065,"t":"2026-09-29T16:00:00Z","v":645,"vw":17.041484},{"c":17.05,"h":17.05,"l":17.04,"n":10,"o":17.04,"t":"2026-09-29T16:15:00Z","v":450,"vw":17.044808},{"c":17.09,"h":17.1,"l":17.08,"n":23,"o":17.09,"t":"2026-09-29T16:30:00Z","v":1971,"vw":17.088516},{"c":17.02,"h":17.06,"l":17.02,"n":57,"o":17.06,"t":"2026-09-29T16:45:00Z","v":2579,"vw":17.052948},{"c":17.02,"h":17.035,"l":17.01,"n":31,"o":17.02,"t":"2026-09-29T17:00:00Z","v":982,"vw":17.019343},{"c":17.085,"h":17.085,"l":17,"n":39,"o":17.02,"t":"2026-09-29T17:15:00Z","v":2714,"vw":17.0361},{"c":17.115,"h":17.15,"l":17.06,"n":72,"o":17.1,"t":"2026-09-29T17:30:00Z","v":8171,"vw":17.1116},{"c":17.075,"h":17.16,"l":17.06,"n":81,"o":17.115,"t":"2026-09-29T17:45:00Z","v":8329,"vw":17.151352},{"c":17.03,"h":17.1199,"l":17.03,"n":27,"o":17.075,"t":"2026-09-29T18:00:00Z","v":978,"vw":17.073382},{"c":17.055,"h":17.055,"l":17.02,"n":14,"o":17.03,"t":"2026-09-29T18:15:00Z","v":861,"vw":17.041539},{"c":16.97,"h":17.045,"l":16.97,"n":29,"o":17.02,"t":"2026-09-29T18:30:00Z","v":2276,"vw":17.030439},{"c":17.03,"h":17.04,"l":16.9201,"n":22,"o":16.9201,"t":"2026-09-29T18:45:00Z","v":2198,"vw":16.981274},{"c":17.035,"h":17.04,"l":16.98,"n":118,"o":17.005,"t":"2026-09-29T19:00:00Z","v":7226,"vw":17.017561},{"c":17.02,"h":17.05,"l":17.01,"n":37,"o":17.035,"t":"2026-09-29T19:15:00Z","v":1291,"vw":17.035522},{"c":17.06,"h":17.11,"l":17.05,"n":135,"o":17.06,"t":"2026-09-29T19:30:00Z","v":5572,"vw":17.078576},{"c":16.98,"h":17.09,"l":16.97,"n":433,"o":16.97,"t":"2026-09-29T19:45:00Z","v":18148,"vw":17.040272},{"c":17.03,"h":17.03,"l":17.03,"n":8,"o":17.03,"t":"2026-09-29T20:00:00Z","v":1716,"vw":17.03},{"c":17.04,"h":17.04,"l":16.95,"n":99,"o":17.01,"t":"2026-09-30T13:30:00Z","v":19264,"vw":17.00944},{"c":16.9,"h":16.92,"l":16.88,"n":88,"o":16.91,"t":"2026-09-30T13:45:00Z","v":4296,"vw":16.90197},{"c":16.975,"h":16.99,"l":16.9216,"n":42,"o":16.95,"t":"2026-09-30T14:00:00Z","v":3267,"vw":16.953178},{"c":16.995,"h":17.0295,"l":16.9692,"n":18,"o":17,"t":"2026-09-30T14:15:00Z","v":2839,"vw":17.009553},{"c":16.94,"h":17.02,"l":16.94,"n":26,"o":17.02,"t":"2026-09-30T14:30:00Z","v":4262,"vw":17.001593},{"c":16.945,"h":16.955,"l":16.945,"n":11,"o":16.95,"t":"2026-09-30T14:45:00Z","v":596,"vw":16.951011},{"c":16.9,"h":16.95,"l":16.9,"n":37,"o":16.945,"t":"2026-09-30T15:00:00Z","v":2874,"vw":16.924076},{"c":16.91,"h":16.915,"l":16.85,"n":77,"o":16.9,"t":"2026-09-30T15:15:00Z","v":6366,"vw":16.898075},{"c":16.81,"h":16.9,"l":16.8,"n":82,"o":16.85,"t":"2026-09-30T15:30:00Z","v":6705,"vw":16.850939},{"c":16.79,"h":16.86,"l":16.79,"n":37,"o":16.86,"t":"2026-09-30T15:45:00Z","v":3206,"vw":16.827203},{"c":16.825,"h":16.845,"l":16.78,"n":41,"o":16.78,"t":"2026-09-30T16:00:00Z","v":2948,"vw":16.818124},{"c":16.74,"h":16.89,"l":16.74,"n":40,"o":16.77,"t":"2026-09-30T16:15:00Z","v":7454,"vw":16.813887},{"c":16.75,"h":16.81,"l":16.7301,"n":17,"o":16.7301,"t":"2026-09-30T16:30:00Z","v":994,"vw":16.759588},{"c":16.785,"h":16.785,"l":16.77,"n":9,"o":16.77,"t":"2026-09-30T17:00:00Z","v":337,"vw":16.78},{"c":16.73,"h":16.76,"l":16.72,"n":94,"o":16.76,"t":"2026-09-30T17:15:00Z","v":2468,"vw":16.741794},{"c":16.74,"h":16.74,"l":16.74,"n":12,"o":16.74,"t":"2026-09-30T17:30:00Z","v":1495,"vw":16.74},{"c":16.72,"h":16.73,"l":16.72,"n":91,"o":16.72,"t":"2026-09-30T17:45:00Z","v":2196,"vw":16.723312},{"c":16.72,"h":16.76,"l":16.7,"n":147,"o":16.73,"t":"2026-09-30T18:00:00Z","v":11245,"vw":16.724828},{"c":16.75,"h":16.77,"l":16.75,"n":45,"o":16.75,"t":"2026-09-30T18:15:00Z","v":5619,"vw":16.756313},{"c":16.79,"h":16.79,"l":16.75,"n":6,"o":16.79,"t":"2026-09-30T18:45:00Z","v":1599,"vw":16.771315},{"c":16.78,"h":16.8,"l":16.775,"n":23,"o":16.8,"t":"2026-09-30T19:00:00Z","v":1172,"vw":16.785597},{"c":16.7772,"h":16.7772,"l":16.75,"n":21,"o":16.775,"t":"2026-09-30T19:15:00Z","v":1400,"vw":16.767091},{"c":16.7,"h":16.74,"l":16.7,"n":111,"o":16.74,"t":"2026-09-30T19:30:00Z","v":9112,"vw":16.717619},{"c":16.705,"h":16.72,"l":16.62,"n":272,"o":16.7,"t":"2026-09-30T19:45:00Z","v":9943,"vw":16.670786},{"c":16.66,"h":16.66,"l":16.66,"n":9,"o":16.66,"t":"2026-09-30T20:00:00Z","v":4286,"vw":16.66},{"c":16.8,"h":16.8,"l":16.8,"n":3,"o":16.8,"t":"2026-09-30T20:45:00Z","v":281,"vw":16.8},{"c":16.9,"h":16.9,"l":16.9,"n":2,"o":16.9,"t":"2026-10-01T12:45:00Z","v":200,"vw":16.9},{"c":16.78,"h":16.78,"l":16.63,"n":81,"o":16.66,"t":"2026-10-01T13:30:00Z","v":7109,"vw":16.70367},{"c":16.72,"h":16.77,"l":16.65,"n":118,"o":16.77,"t":"2026-10-01T13:45:00Z","v":9424,"vw":16.723421},{"c":16.74,"h":16.75,"l":16.64,"n":125,"o":16.66,"t":"2026-10-01T14:00:00Z","v":8158,"vw":16.677791},{"c":16.73,"h":16.74,"l":16.7251,"n":17,"o":16.74,"t":"2026-10-01T14:15:00Z","v":1536,"vw":16.732515},{"c":16.765,"h":16.79,"l":16.753,"n":10,"o":16.753,"t":"2026-10-01T14:30:00Z","v":1573,"vw":16.760966},{"c":16.67,"h":16.76,"l":16.67,"n":121,"o":16.76,"t":"2026-10-01T14:45:00Z","v":5159,"vw":16.70408},{"c":16.63,"h":16.7,"l":16.63,"n":107,"o":16.68,"t":"2026-10-01T15:00:00Z","v":7263,"vw":16.669386},{"c":16.635,"h":16.6351,"l":16.6,"n":41,"o":16.6111,"t":"2026-10-01T15:15:00Z","v":1565,"vw":16.626222},{"c":16.575,"h":16.635,"l":16.555,"n":119,"o":16.6,"t":"2026-10-01T15:30:00Z","v":6406,"vw":16.592034},{"c":16.6,"h":16.61,"l":16.6,"n":30,"o":16.61,"t":"2026-10-01T15:45:00Z","v":1672,"vw":16.601507},{"c":16.62,"h":16.63,"l":16.58,"n":37,"o":16.58,"t":"2026-10-01T16:00:00Z","v":2739,"vw":16.611363},{"c":16.64,"h":16.64,"l":16.64,"n":18,"o":16.64,"t":"2026-10-01T16:15:00Z","v":832,"vw":16.64},{"c":16.68,"h":16.7,"l":16.645,"n":25,"o":16.66,"t":"2026-10-01T16:30:00Z","v":1443,"vw":16.674417},{"c":16.6122,"h":16.655,"l":16.61,"n":25,"o":16.6199,"t":"2026-10-01T16:45:00Z","v":929,"vw":16.621293},{"c":16.68,"h":16.7,"l":16.6,"n":86,"o":16.64,"t":"2026-10-01T17:15:00Z","v":5882,"vw":16.627781},{"c":16.71,"h":16.745,"l":16.68,"n":41,"o":16.68,"t":"2026-10-01T17:30:00Z","v":2811,"vw":16.721038},{"c":16.725,"h":16.73,"l":16.71,"n":25,"o":16.71,"t":"2026-10-01T17:45:00Z","v":1230,"vw":16.715862},{"c":16.72,"h":16.73,"l":16.72,"n":42,"o":16.725,"t":"2026-10-01T18:00:00Z","v":1496,"vw":16.724377},{"c":16.705,"h":16.75,"l":16.7001,"n":59,"o":16.71,"t":"2026-10-01T18:15:00Z","v":2678,"vw":16.721675},{"c":16.738,"h":16.7399,"l":16.72,"n":22,"o":16.72,"t":"2026-10-01T18:30:00Z","v":1464,"vw":16.734957},{"c":16.738,"h":16.74,"l":16.72,"n":28,"o":16.72,"t":"2026-10-01T18:45:00Z","v":1367,"vw":16.7278},{"c":16.73,"h":16.73,"l":16.715,"n":57,"o":16.73,"t":"2026-10-01T19:00:00Z","v":4548,"vw":16.724988},{"c":16.73,"h":16.755,"l":16.73,"n":35,"o":16.745,"t":"2026-10-01T19:15:00Z","v":1134,"vw":16.746678},{"c":16.76,"h":16.79,"l":16.76,"n":48,"o":16.77,"t":"2026-10-01T19:30:00Z","v":2190,"vw":16.770907},{"c":16.74,"h":16.77,"l":16.705,"n":134,"o":16.75,"t":"2026-10-01T19:45:00Z","v":8938,"vw":16.729794},{"c":16.72,"h":16.72,"l":16.72,"n":8,"o":16.72,"t":"2026-10-01T20:00:00Z","v":2256,"vw":16.72},{"c":16.742,"h":16.742,"l":16.72,"n":2,"o":16.72,"t":"2026-10-01T20:45:00Z","v":200,"vw":16.731},{"c":16.571,"h":16.571,"l":16.571,"n":1,"o":16.571,"t":"2026-10-01T22:00:00Z","v":105,"vw":16.571},{"c":16.83,"h":16.83,"l":16.83,"n":2,"o":16.83,"t":"2026-10-02T12:00:00Z","v":118,"vw":16.83},{"c":16.62,"h":16.985,"l":16.61,"n":138,"o":16.83,"t":"2026-10-02T13:30:00Z","v":13296,"vw":16.821728},{"c":16.58,"h":16.67,"l":16.58,"n":63,"o":16.61,"t":"2026-10-02T13:45:00Z","v":5969,"vw":16.631217},{"c":16.65,"h":16.67,"l":16.6,"n":116,"o":16.6,"t":"2026-10-02T14:00:00Z","v":2779,"vw":16.631029},{"c":16.68,"h":16.75,"l":16.65,"n":26,"o":16.65,"t":"2026-10-02T14:15:00Z","v":1146,"vw":16.697068},{"c":16.79,"h":16.8,"l":16.66,"n":45,"o":16.685,"t":"2026-10-02T14:30:00Z","v":6703,"vw":16.702658},{"c":16.66,"h":16.79,"l":16.65,"n":51,"o":16.79,"t":"2026-10-02T14:45:00Z","v":2852,"vw":16.675},{"c":16.5084,"h":16.662,"l":16.5,"n":240,"o":16.662,"t":"2026-10-02T15:00:00Z","v":22876,"vw":16.558928},{"c":16.46,"h":16.53,"l":16.46,"n":160,"o":16.5,"t":"2026-10-02T15:15:00Z","v":13441,"vw":16.502475},{"c":16.49,"h":16.505,"l":16.47,"n":23,"o":16.4906,"t":"2026-10-02T15:30:00Z","v":1385,"vw":16.490669},{"c":16.53,"h":16.53,"l":16.485,"n":43,"o":16.49,"t":"2026-10-02T15:45:00Z","v":5023,"vw":16.496762},{"c":16.5324,"h":16.54,"l":16.5324,"n":10,"o":16.54,"t":"2026-10-02T16:00:00Z","v":513,"vw":16.534571},{"c":16.49,"h":16.5486,"l":16.48,"n":108,"o":16.52,"t":"2026-10-02T16:15:00Z","v":5202,"vw":16.50744},{"c":16.5,"h":16.51,"l":16.48,"n":96,"o":16.505,"t":"2026-10-02T16:30:00Z","v":7694,"vw":16.496188},{"c":16.48,"h":16.495,"l":16.47,"n":43,"o":16.49,"t":"2026-10-02T16:45:00Z","v":4618,"vw":16.487508},{"c":16.46,"h":16.51,"l":16.46,"n":57,"o":16.5,"t":"2026-10-02T17:00:00Z","v":5133,"vw":16.490724},{"c":16.465,"h":16.49,"l":16.44,"n":101,"o":16.47,"t":"2026-10-02T17:15:00Z","v":8238,"vw":16.472968},{"c":16.4799,"h":16.4799,"l":16.454,"n":17,"o":16.465,"t":"2026-10-02T17:30:00Z","v":1263,"vw":16.466062},{"c":16.47,"h":16.485,"l":16.46,"n":32,"o":16.47,"t":"2026-10-02T17:45:00Z","v":1379,"vw":16.473084},{"c":16.46,"h":16.48,"l":16.46,"n":8,"o":16.48,"t":"2026-10-02T18:00:00Z","v":1880,"vw":16.47197},{"c":16.43,"h":16.4882,"l":16.43,"n":81,"o":16.48,"t":"2026-10-02T18:15:00Z","v":10546,"vw":16.46114},{"c":16.42,"h":16.4301,"l":16.39,"n":101,"o":16.43,"t":"2026-10-02T18:30:00Z","v":7188,"vw":16.413179},{"c":16.46,"h":16.49,"l":16.435,"n":47,"o":16.45,"t":"2026-10-02T18:45:00Z","v":7165,"vw":16.45956},{"c":16.49,"h":16.49,"l":16.46,"n":11,"o":16.46,"t":"2026-10-02T19:00:00Z","v":668,"vw":16.465},{"c":16.45,"h":16.45,"l":16.43,"n":13,"o":16.43,"t":"2026-10-02T19:15:00Z","v":467,"vw":16.444012},{"c":16.48,"h":16.49,"l":16.455,"n":99,"o":16.46,"t":"2026-10-02T19:30:00Z","v":4228,"vw":16.469644},{"c":16.49,"h":16.5,"l":16.44,"n":148,"o":16.475,"t":"2026-10-02T19:45:00Z","v":6123,"vw":16.481394},{"c":16.48,"h":16.48,"l":16.48,"n":8,"o":16.48,"t":"2026-10-02T20:00:00Z","v":3654,"vw":16.48},{"c":16.5,"h":16.5,"l":16.5,"n":2,"o":16.5,"t":"2026-10-02T21:45:00Z","v":278,"vw":16.5},{"c":16.7,"h":16.7,"l":16.58,"n":13,"o":16.58,"t":"2026-10-05T11:00:00Z","v":556,"vw":16.630836},{"c":16.6659,"h":16.6659,"l":16.6659,"n":1,"o":16.6659,"t":"2026-10-05T13:00:00Z","v":200,"vw":16.6659},{"c":16.6967,"h":16.6967,"l":16.6967,"n":1,"o":16.6967,"t":"2026-10-05T13:15:00Z","v":400,"vw":16.6967},{"c":16.65,"h":16.75,"l":16.44,"n":111,"o":16.45,"t":"2026-10-05T13:30:00Z","v":27854,"vw":16.558127},{"c":16.55,"h":16.69,"l":16.55,"n":108,"o":16.6075,"t":"2026-10-05T13:45:00Z","v":18405,"vw":16.616099},{"c":16.63,"h":16.63,"l":16.5,"n":95,"o":16.545,"t":"2026-10-05T14:00:00Z","v":18285,"vw":16.555313},{"c":16.52,"h":16.57,"l":16.48,"n":73,"o":16.56,"t":"2026-10-05T14:15:00Z","v":6405,"vw":16.526425},{"c":16.59,"h":16.64,"l":16.5,"n":53,"o":16.5366,"t":"2026-10-05T14:30:00Z","v":23214,"vw":16.546065},{"c":16.65,"h":16.65,"l":16.575,"n":34,"o":16.63,"t":"2026-10-05T14:45:00Z","v":3562,"vw":16.636148},{"c":16.665,"h":16.69,"l":16.64,"n":49,"o":16.66,"t":"2026-10-05T15:00:00Z","v":6109,"vw":16.665825},{"c":16.695,"h":16.72,"l":16.66,"n":37,"o":16.71,"t":"2026-10-05T15:15:00Z","v":2441,"vw":16.706125},{"c":16.74,"h":16.76,"l":16.6688,"n":18,"o":16.695,"t":"2026-10-05T15:30:00Z","v":1579,"vw":16.727283},{"c":16.76,"h":16.76,"l":16.7,"n":50,"o":16.7401,"t":"2026-10-05T15:45:00Z","v":2940,"vw":16.746085},{"c":16.734,"h":16.7709,"l":16.72,"n":41,"o":16.755,"t":"2026-10-05T16:00:00Z","v":3148,"vw":16.750728},{"c":16.71,"h":16.71,"l":16.71,"n":13,"o":16.71,"t":"2026-10-05T16:15:00Z","v":561,"vw":16.71},{"c":16.7,"h":16.72,"l":16.7,"n":30,"o":16.72,"t":"2026-10-05T16:30:00Z","v":4050,"vw":16.706165},{"c":16.735,"h":16.74,"l":16.7,"n":17,"o":16.7,"t":"2026-10-05T16:45:00Z","v":1779,"vw":16.720508},{"c":16.7,"h":16.75,"l":16.7,"n":34,"o":16.75,"t":"2026-10-05T17:00:00Z","v":4038,"vw":16.717322},{"c":16.6665,"h":16.71,"l":16.6665,"n":85,"o":16.7001,"t":"2026-10-05T17:15:00Z","v":7821,"vw":16.699201},{"c":16.725,"h":16.73,"l":16.625,"n":81,"o":16.6639,"t":"2026-10-05T17:30:00Z","v":6843,"vw":16.65823},{"c":16.7,"h":16.72,"l":16.6201,"n":15,"o":16.72,"t":"2026-10-05T17:45:00Z","v":832,"vw":16.668586},{"c":16.64,"h":16.68,"l":16.64,"n":68,"o":16.66,"t":"2026-10-05T18:00:00Z","v":6483,"vw":16.65876},{"c":16.6545,"h":16.6545,"l":16.64,"n":8,"o":16.64,"t":"2026-10-05T18:15:00Z","v":1051,"vw":16.641673},{"c":16.61,"h":16.64,"l":16.61,"n":14,"o":16.64,"t":"2026-10-05T18:30:00Z","v":966,"vw":16.615},{"c":16.68,"h":16.68,"l":16.64,"n":25,"o":16.645,"t":"2026-10-05T18:45:00Z","v":2214,"vw":16.673403},{"c":16.675,"h":16.7,"l":16.67,"n":93,"o":16.68,"t":"2026-10-05T19:00:00Z","v":10596,"vw":16.689295},{"c":16.61,"h":16.665,"l":16.595,"n":105,"o":16.66,"t":"2026-10-05T19:15:00Z","v":14803,"vw":16.61331},{"c":16.6,"h":16.63,"l":16.55,"n":121,"o":16.63,"t":"2026-10-05T19:30:00Z","v":28830,"vw":16.568835},{"c":16.62,"h":16.62,"l":16.5501,"n":258,"o":16.61,"t":"2026-10-05T19:45:00Z","v":21669,"vw":16.588482},{"c":16.61,"h":16.61,"l":16.61,"n":12,"o":16.61,"t":"2026-10-05T20:00:00Z","v":3972,"vw":16.61},{"c":16.604,"h":16.61,"l":16.604,"n":5,"o":16.604,"t":"2026-10-05T23:00:00Z","v":712,"vw":16.605289},{"c":16.6299,"h":16.63,"l":16.6299,"n":3,"o":16.63,"t":"2026-10-05T23:15:00Z","v":259,"vw":16.62995},{"c":16.7366,"h":16.7366,"l":16.6299,"n":10,"o":16.63,"t":"2026-10-05T23:30:00Z","v":8841,"vw":16.733651},{"c":16.4,"h":16.4,"l":16.4,"n":1,"o":16.4,"t":"2026-10-06T11:30:00Z","v":129,"vw":16.4},{"c":16.39,"h":16.39,"l":16.39,"n":3,"o":16.39,"t":"2026-10-06T12:00:00Z","v":163,"vw":16.39},{"c":16.17,"h":16.36,"l":16.16,"n":344,"o":16.36,"t":"2026-10-06T13:30:00Z","v":17961,"vw":16.269803},{"c":16.22,"h":16.22,"l":16.17,"n":43,"o":16.2,"t":"2026-10-06T13:45:00Z","v":5353,"vw":16.188197},{"c":16.235,"h":16.2763,"l":16.185,"n":43,"o":16.235,"t":"2026-10-06T14:00:00Z","v":12770,"vw":16.259505},{"c":16.15,"h":16.235,"l":16.12,"n":107,"o":16.235,"t":"2026-10-06T14:15:00Z","v":9215,"vw":16.172041},{"c":16.22,"h":16.23,"l":16.155,"n":51,"o":16.155,"t":"2026-10-06T14:30:00Z","v":3473,"vw":16.204448},{"c":16.1,"h":16.18,"l":16.06,"n":196,"o":16.18,"t":"2026-10-06T14:45:00Z","v":26404,"vw":16.137405},{"c":16.22,"h":16.24,"l":16.1,"n":172,"o":16.11,"t":"2026-10-06T15:00:00Z","v":59794,"vw":16.140053},{"c":16.12,"h":16.22,"l":16.12,"n":103,"o":16.22,"t":"2026-10-06T15:15:00Z","v":12022,"vw":16.178246},{"c":16.17,"h":16.23,"l":16.13,"n":40,"o":16.13,"t":"2026-10-06T15:30:00Z","v":2948,"vw":16.165208},{"c":16.16,"h":16.19,"l":16.15,"n":38,"o":16.175,"t":"2026-10-06T15:45:00Z","v":3213,"vw":16.166855},{"c":16.17,"h":16.2,"l":16.17,"n":19,"o":16.2,"t":"2026-10-06T16:00:00Z","v":1133,"vw":16.173856},{"c":16.14,"h":16.19,"l":16.11,"n":167,"o":16.15,"t":"2026-10-06T16:15:00Z","v":9964,"vw":16.116349},{"c":16.14,"h":16.1568,"l":16.12,"n":18,"o":16.13,"t":"2026-10-06T16:30:00Z","v":1354,"vw":16.134645},{"c":16.03,"h":16.12,"l":16,"n":166,"o":16.12,"t":"2026-10-06T16:45:00Z","v":12526,"vw":16.073129},{"c":15.925,"h":16.025,"l":15.92,"n":228,"o":16.025,"t":"2026-10-06T17:00:00Z","v":10586,"vw":15.97044},{"c":15.93,"h":16,"l":15.92,"n":172,"o":15.93,"t":"2026-10-06T17:15:00Z","v":14396,"vw":15.950497},{"c":15.97,"h":15.97,"l":15.93,"n":100,"o":15.93,"t":"2026-10-06T17:30:00Z","v":9642,"vw":15.951769},{"c":15.93,"h":15.98,"l":15.93,"n":65,"o":15.98,"t":"2026-10-06T17:45:00Z","v":4504,"vw":15.948844},{"c":15.925,"h":15.94,"l":15.9,"n":67,"o":15.94,"t":"2026-10-06T18:00:00Z","v":3033,"vw":15.913123},{"c":15.8001,"h":15.91,"l":15.8001,"n":98,"o":15.91,"t":"2026-10-06T18:15:00Z","v":7278,"vw":15.86951},{"c":15.825,"h":15.8734,"l":15.825,"n":28,"o":15.845,"t":"2026-10-06T18:30:00Z","v":3230,"vw":15.849248},{"c":15.885,"h":15.9,"l":15.81,"n":174,"o":15.8643,"t":"2026-10-06T18:45:00Z","v":16526,"vw":15.853259},{"c":15.8,"h":15.83,"l":15.8,"n":52,"o":15.81,"t":"2026-10-06T19:00:00Z","v":7990,"vw":15.815847},{"c":15.81,"h":15.87,"l":15.8,"n":171,"o":15.82,"t":"2026-10-06T19:15:00Z","v":13310,"vw":15.828688},{"c":15.74,"h":15.8,"l":15.73,"n":278,"o":15.8,"t":"2026-10-06T19:30:00Z","v":18041,"vw":15.758733},{"c":15.75,"h":15.87,"l":15.69,"n":651,"o":15.75,"t":"2026-10-06T19:45:00Z","v":69383,"vw":15.743771},{"c":15.69,"h":15.81,"l":15.56,"n":22,"o":15.75,"t":"2026-10-06T20:00:00Z","v":5224,"vw":15.789573},{"c":15.7,"h":15.8,"l":15.7,"n":5,"o":15.8,"t":"2026-10-06T20:30:00Z","v":580,"vw":15.761458},{"c":15.6,"h":15.6,"l":15.6,"n":1,"o":15.6,"t":"2026-10-06T21:00:00Z","v":140,"vw":15.6},{"c":15.7,"h":15.7,"l":15.69,"n":3,"o":15.69,"t":"2026-10-06T21:30:00Z","v":490,"vw":15.694888},{"c":15.88,"h":15.88,"l":15.88,"n":1,"o":15.88,"t":"2026-10-06T22:00:00Z","v":183,"vw":15.88},{"c":15.75,"h":15.8521,"l":15.736,"n":3,"o":15.8521,"t":"2026-10-06T22:15:00Z","v":300,"vw":15.779367},{"c":15.7279,"h":15.75,"l":15.7279,"n":2,"o":15.75,"t":"2026-10-06T22:30:00Z","v":900,"vw":15.732811},{"c":15.7002,"h":15.7007,"l":15.7002,"n":3,"o":15.7007,"t":"2026-10-06T23:45:00Z","v":1000,"vw":15.70045},{"c":15.7,"h":15.88,"l":15.7,"n":10,"o":15.8,"t":"2026-10-07T11:00:00Z","v":615,"vw":15.809883},{"c":15.6489,"h":15.6489,"l":15.6489,"n":1,"o":15.6489,"t":"2026-10-07T13:00:00Z","v":150,"vw":15.6489},{"c":15.07,"h":15.4069,"l":15.07,"n":25,"o":15.4069,"t":"2026-10-07T13:15:00Z","v":661,"vw":15.285414},{"c":14.41,"h":15.245,"l":14.31,"n":525,"o":15.195,"t":"2026-10-07T13:30:00Z","v":60835,"vw":14.724608},{"c":14.65,"h":14.8,"l":14.3585,"n":182,"o":14.3585,"t":"2026-10-07T13:45:00Z","v":9541,"vw":14.557946},{"c":14.6164,"h":14.8,"l":14.5,"n":176,"o":14.68,"t":"2026-10-07T14:00:00Z","v":17483,"vw":14.602051},{"c":14.25,"h":14.6,"l":14.25,"n":247,"o":14.59,"t":"2026-10-07T14:15:00Z","v":20177,"vw":14.430544},{"c":14.17,"h":14.3268,"l":14.15,"n":227,"o":14.25,"t":"2026-10-07T14:30:00Z","v":30372,"vw":14.218644},{"c":14.33,"h":14.4999,"l":14.21,"n":270,"o":14.21,"t":"2026-10-07T14:45:00Z","v":40502,"vw":14.328438},{"c":14.0619,"h":14.2799,"l":14,"n":254,"o":14.27,"t":"2026-10-07T15:00:00Z","v":25379,"vw":14.134648},{"c":13.83,"h":14.095,"l":13.81,"n":234,"o":14.08,"t":"2026-10-07T15:15:00Z","v":27579,"vw":13.993169},{"c":14.01,"h":14.01,"l":13.7801,"n":298,"o":13.86,"t":"2026-10-07T15:30:00Z","v":25113,"vw":13.876571},{"c":14.07,"h":14.13,"l":14,"n":112,"o":14.04,"t":"2026-10-07T15:45:00Z","v":26138,"vw":14.037456},{"c":14.16,"h":14.17,"l":14.04,"n":118,"o":14.09,"t":"2026-10-07T16:00:00Z","v":8676,"vw":14.119447},{"c":14.16,"h":14.26,"l":14.13,"n":799,"o":14.16,"t":"2026-10-07T16:15:00Z","v":42428,"vw":14.16843},{"c":14.195,"h":14.32,"l":14.15,"n":212,"o":14.19,"t":"2026-10-07T16:30:00Z","v":19777,"vw":14.200712},{"c":14.25,"h":14.25,"l":14.16,"n":79,"o":14.1801,"t":"2026-10-07T16:45:00Z","v":7045,"vw":14.196152},{"c":14.3,"h":14.33,"l":14.195,"n":89,"o":14.2,"t":"2026-10-07T17:00:00Z","v":11312,"vw":14.289851},{"c":14.268,"h":14.31,"l":14.18,"n":58,"o":14.31,"t":"2026-10-07T17:15:00Z","v":2720,"vw":14.267027},{"c":14.36,"h":14.36,"l":14.2307,"n":48,"o":14.2307,"t":"2026-10-07T17:30:00Z","v":4185,"vw":14.3041},{"c":14.3,"h":14.43,"l":14.24,"n":98,"o":14.375,"t":"2026-10-07T17:45:00Z","v":6314,"vw":14.345969},{"c":14.49,"h":14.5,"l":14.22,"n":152,"o":14.3192,"t":"2026-10-07T18:00:00Z","v":16237,"vw":14.314546},{"c":14.7075,"h":14.7075,"l":14.43,"n":126,"o":14.53,"t":"2026-10-07T18:15:00Z","v":11293,"vw":14.591215},{"c":14.72,"h":14.79,"l":14.675,"n":119,"o":14.78,"t":"2026-10-07T18:30:00Z","v":15245,"vw":14.721227},{"c":14.89,"h":14.9,"l":14.73,"n":61,"o":14.74,"t":"2026-10-07T18:45:00Z","v":3571,"vw":14.838437},{"c":14.85,"h":14.9,"l":14.74,"n":190,"o":14.83,"t":"2026-10-07T19:00:00Z","v":16519,"vw":14.833653},{"c":14.75,"h":14.85,"l":14.74,"n":136,"o":14.85,"t":"2026-10-07T19:15:00Z","v":5898,"vw":14.797128},{"c":14.84,"h":14.84,"l":14.66,"n":230,"o":14.74,"t":"2026-10-07T19:30:00Z","v":17724,"vw":14.748493},{"c":14.9,"h":14.91,"l":14.751,"n":434,"o":14.795,"t":"2026-10-07T19:45:00Z","v":23551,"vw":14.83592},{"c":14.91,"h":14.91,"l":14.91,"n":8,"o":14.91,"t":"2026-10-07T20:00:00Z","v":6172,"vw":14.91},{"c":14.96,"h":14.96,"l":14.96,"n":1,"o":14.96,"t":"2026-10-08T11:30:00Z","v":100,"vw":14.96},{"c":14.69,"h":14.8,"l":14.69,"n":3,"o":14.8,"t":"2026-10-08T13:15:00Z","v":211,"vw":14.745},{"c":15.07,"h":15.15,"l":14.81,"n":171,"o":14.81,"t":"2026-10-08T13:30:00Z","v":22880,"vw":14.886769},{"c":15.09,"h":15.2,"l":14.9242,"n":51,"o":15.15,"t":"2026-10-08T13:45:00Z","v":6941,"vw":15.058577},{"c":15.055,"h":15.1499,"l":14.97,"n":76,"o":15.1499,"t":"2026-10-08T14:00:00Z","v":5253,"vw":15.064766},{"c":14.67,"h":14.98,"l":14.48,"n":227,"o":14.9767,"t":"2026-10-08T14:15:00Z","v":32321,"vw":14.733177},{"c":14.975,"h":14.98,"l":14.768,"n":47,"o":14.85,"t":"2026-10-08T14:30:00Z","v":3759,"vw":14.919322},{"c":14.595,"h":14.97,"l":14.595,"n":127,"o":14.92,"t":"2026-10-08T14:45:00Z","v":6897,"vw":14.755594},{"c":14.6,"h":14.71,"l":14.6,"n":61,"o":14.67,"t":"2026-10-08T15:00:00Z","v":6916,"vw":14.625373},{"c":14.68,"h":14.68,"l":14.59,"n":47,"o":14.63,"t":"2026-10-08T15:15:00Z","v":4098,"vw":14.630555},{"c":14.6,"h":14.68,"l":14.57,"n":34,"o":14.68,"t":"2026-10-08T15:30:00Z","v":3395,"vw":14.603957},{"c":14.755,"h":14.8,"l":14.63,"n":107,"o":14.64,"t":"2026-10-08T15:45:00Z","v":7886,"vw":14.685901},{"c":14.76,"h":14.7952,"l":14.7133,"n":39,"o":14.7952,"t":"2026-10-08T16:00:00Z","v":3076,"vw":14.745573},{"c":14.66,"h":14.77,"l":14.66,"n":63,"o":14.74,"t":"2026-10-08T16:15:00Z","v":7488,"vw":14.729291},{"c":14.635,"h":14.635,"l":14.6301,"n":7,"o":14.6301,"t":"2026-10-08T16:30:00Z","v":580,"vw":14.633172},{"c":14.72,"h":14.72,"l":14.6451,"n":70,"o":14.6634,"t":"2026-10-08T16:45:00Z","v":5605,"vw":14.671355},{"c":14.6706,"h":14.7311,"l":14.6706,"n":120,"o":14.72,"t":"2026-10-08T17:00:00Z","v":5770,"vw":14.703972},{"c":14.67,"h":14.75,"l":14.58,"n":318,"o":14.695,"t":"2026-10-08T17:15:00Z","v":32587,"vw":14.659662},{"c":14.9,"h":14.92,"l":14.7,"n":246,"o":14.7,"t":"2026-10-08T17:30:00Z","v":42883,"vw":14.806812},{"c":14.92,"h":14.93,"l":14.81,"n":139,"o":14.86,"t":"2026-10-08T17:45:00Z","v":11190,"vw":14.876229},{"c":14.995,"h":15,"l":14.86,"n":153,"o":14.9,"t":"2026-10-08T18:00:00Z","v":8739,"vw":14.925224},{"c":14.96,"h":14.98,"l":14.94,"n":52,"o":14.98,"t":"2026-10-08T18:15:00Z","v":3376,"vw":14.963085},{"c":14.955,"h":14.99,"l":14.88,"n":88,"o":14.98,"t":"2026-10-08T18:30:00Z","v":10443,"vw":14.921254},{"c":14.945,"h":14.98,"l":14.88,"n":94,"o":14.93,"t":"2026-10-08T18:45:00Z","v":8289,"vw":14.931255},{"c":14.99,"h":15.04,"l":14.945,"n":62,"o":14.945,"t":"2026-10-08T19:00:00Z","v":4813,"vw":14.986059},{"c":15,"h":15.015,"l":14.9477,"n":63,"o":15.01,"t":"2026-10-08T19:15:00Z","v":3487,"vw":14.992081},{"c":15.04,"h":15.04,"l":14.95,"n":155,"o":14.98,"t":"2026-10-08T19:30:00Z","v":18361,"vw":14.988062},{"c":14.945,"h":15.07,"l":14.945,"n":311,"o":15.02,"t":"2026-10-08T19:45:00Z","v":22550,"vw":15.027423},{"c":14.97,"h":14.97,"l":14.97,"n":6,"o":14.97,"t":"2026-10-08T20:00:00Z","v":4703,"vw":14.97},{"c":14.98,"h":14.99,"l":14.83,"n":117,"o":14.98,"t":"2026-10-09T13:30:00Z","v":10453,"vw":14.92396},{"c":14.91,"h":14.98,"l":14.9,"n":24,"o":14.98,"t":"2026-10-09T13:45:00Z","v":2760,"vw":14.93771},{"c":14.75,"h":14.85,"l":14.6401,"n":113,"o":14.85,"t":"2026-10-09T14:00:00Z","v":12128,"vw":14.692677},{"c":14.6101,"h":14.7368,"l":14.6101,"n":37,"o":14.705,"t":"2026-10-09T14:15:00Z","v":2761,"vw":14.684672},{"c":14.66,"h":14.73,"l":14.63,"n":90,"o":14.68,"t":"2026-10-09T14:30:00Z","v":6059,"vw":14.669328},{"c":14.63,"h":14.705,"l":14.6,"n":29,"o":14.705,"t":"2026-10-09T14:45:00Z","v":2570,"vw":14.642455},{"c":14.695,"h":14.74,"l":14.635,"n":29,"o":14.635,"t":"2026-10-09T15:00:00Z","v":2970,"vw":14.656564},{"c":14.67,"h":14.71,"l":14.6601,"n":18,"o":14.6601,"t":"2026-10-09T15:15:00Z","v":1471,"vw":14.688028},{"c":14.68,"h":14.7,"l":14.65,"n":81,"o":14.7,"t":"2026-10-09T15:30:00Z","v":6276,"vw":14.66674},{"c":14.745,"h":14.75,"l":14.69,"n":47,"o":14.69,"t":"2026-10-09T15:45:00Z","v":2857,"vw":14.721954},{"c":14.73,"h":14.76,"l":14.73,"n":27,"o":14.76,"t":"2026-10-09T16:00:00Z","v":1899,"vw":14.750996},{"c":14.745,"h":14.75,"l":14.74,"n":15,"o":14.74,"t":"2026-10-09T16:15:00Z","v":2202,"vw":14.741436},{"c":14.7752,"h":14.86,"l":14.77,"n":47,"o":14.77,"t":"2026-10-09T16:30:00Z","v":3836,"vw":14.797159},{"c":14.825,"h":14.85,"l":14.8075,"n":52,"o":14.815,"t":"2026-10-09T16:45:00Z","v":9985,"vw":14.828674},{"c":14.81,"h":14.86,"l":14.79,"n":70,"o":14.85,"t":"2026-10-09T17:00:00Z","v":10311,"vw":14.831532},{"c":14.8292,"h":14.8292,"l":14.7467,"n":14,"o":14.775,"t":"2026-10-09T17:15:00Z","v":7036,"vw":14.810328},{"c":14.81,"h":14.83,"l":14.78,"n":40,"o":14.78,"t":"2026-10-09T17:30:00Z","v":1509,"vw":14.815556},{"c":14.89,"h":14.95,"l":14.83,"n":265,"o":14.85,"t":"2026-10-09T17:45:00Z","v":11359,"vw":14.902904},{"c":14.895,"h":14.93,"l":14.87,"n":57,"o":14.89,"t":"2026-10-09T18:00:00Z","v":6896,"vw":14.897333},{"c":14.84,"h":14.9,"l":14.7801,"n":142,"o":14.895,"t":"2026-10-09T18:15:00Z","v":17275,"vw":14.860582},{"c":14.9031,"h":14.9031,"l":14.85,"n":62,"o":14.85,"t":"2026-10-09T18:30:00Z","v":4155,"vw":14.866394},{"c":14.8707,"h":14.9363,"l":14.8707,"n":11,"o":14.9,"t":"2026-10-09T18:45:00Z","v":2864,"vw":14.906293},{"c":14.9207,"h":14.95,"l":14.905,"n":104,"o":14.905,"t":"2026-10-09T19:00:00Z","v":8013,"vw":14.933621},{"c":14.88,"h":14.94,"l":14.87,"n":158,"o":14.92,"t":"2026-10-09T19:15:00Z","v":18062,"vw":14.913389},{"c":14.92,"h":14.96,"l":14.92,"n":40,"o":14.9384,"t":"2026-10-09T19:30:00Z","v":3097,"vw":14.930775},{"c":15.03,"h":15.03,"l":14.93,"n":293,"o":14.96,"t":"2026-10-09T19:45:00Z","v":19067,"vw":14.970826},{"c":15.03,"h":15.03,"l":15.03,"n":10,"o":15.03,"t":"2026-10-09T20:00:00Z","v":2659,"vw":15.03},{"c":15.03,"h":15.03,"l":15.03,"n":1,"o":15.03,"t":"2026-10-09T22:15:00Z","v":100,"vw":15.03},{"c":15.03,"h":15.03,"l":15.03,"n":1,"o":15.03,"t":"2026-10-12T08:00:00Z","v":107,"vw":15.03},{"c":14.87,"h":14.87,"l":14.87,"n":3,"o":14.87,"t":"2026-10-12T12:00:00Z","v":200,"vw":14.87},{"c":15,"h":15,"l":15,"n":2,"o":15,"t":"2026-10-12T12:15:00Z","v":2455,"vw":15},{"c":14.91,"h":15.01,"l":14.9,"n":87,"o":15,"t":"2026-10-12T13:30:00Z","v":12735,"vw":14.970313},{"c":14.9,"h":14.925,"l":14.8754,"n":25,"o":14.925,"t":"2026-10-12T13:45:00Z","v":1733,"vw":14.894816},{"c":14.99,"h":14.99,"l":14.97,"n":11,"o":14.97,"t":"2026-10-12T14:00:00Z","v":1225,"vw":14.977002},{"c":14.975,"h":15.03,"l":14.9,"n":38,"o":15.03,"t":"2026-10-12T14:15:00Z","v":7727,"vw":14.958542},{"c":14.975,"h":15.0699,"l":14.975,"n":13,"o":15.0699,"t":"2026-10-12T14:30:00Z","v":1418,"vw":15.005689},{"c":14.975,"h":14.975,"l":14.8855,"n":16,"o":14.8855,"t":"2026-10-12T14:45:00Z","v":2341,"vw":14.909897},{"c":14.94,"h":14.985,"l":14.93,"n":39,"o":14.975,"t":"2026-10-12T15:00:00Z","v":4541,"vw":14.952447},{"c":14.9501,"h":15,"l":14.9501,"n":42,"o":15,"t":"2026-10-12T15:15:00Z","v":1449,"vw":14.990927},{"c":14.975,"h":15,"l":14.975,"n":10,"o":15,"t":"2026-10-12T15:30:00Z","v":426,"vw":14.9911},{"c":14.9999,"h":14.9999,"l":14.9501,"n":9,"o":14.9999,"t":"2026-10-12T15:45:00Z","v":1227,"vw":14.979236},{"c":15.005,"h":15.005,"l":14.98,"n":21,"o":14.98,"t":"2026-10-12T16:00:00Z","v":1915,"vw":15.002581},{"c":14.985,"h":14.985,"l":14.96,"n":22,"o":14.98,"t":"2026-10-12T16:15:00Z","v":4144,"vw":14.963158},{"c":15,"h":15,"l":14.95,"n":19,"o":14.95,"t":"2026-10-12T16:30:00Z","v":1427,"vw":14.95744},{"c":14.92,"h":14.94,"l":14.9,"n":19,"o":14.94,"t":"2026-10-12T16:45:00Z","v":2792,"vw":14.913584},{"c":14.97,"h":14.98,"l":14.9,"n":27,"o":14.9153,"t":"2026-10-12T17:00:00Z","v":1886,"vw":14.927068},{"c":14.94,"h":14.94,"l":14.94,"n":2,"o":14.94,"t":"2026-10-12T17:15:00Z","v":200,"vw":14.94},{"c":14.91,"h":14.97,"l":14.91,"n":12,"o":14.91,"t":"2026-10-12T17:30:00Z","v":700,"vw":14.929286},{"c":14.92,"h":14.95,"l":14.92,"n":19,"o":14.94,"t":"2026-10-12T17:45:00Z","v":709,"vw":14.936667},{"c":14.96,"h":14.96,"l":14.92,"n":6,"o":14.92,"t":"2026-10-12T18:00:00Z","v":643,"vw":14.95125},{"c":14.845,"h":14.91,"l":14.845,"n":52,"o":14.91,"t":"2026-10-12T18:15:00Z","v":3433,"vw":14.877569},{"c":14.8389,"h":14.91,"l":14.8389,"n":189,"o":14.89,"t":"2026-10-12T18:30:00Z","v":2251,"vw":14.885685},{"c":14.89,"h":14.89,"l":14.89,"n":16,"o":14.89,"t":"2026-10-12T18:45:00Z","v":395,"vw":14.89},{"c":14.92,"h":14.925,"l":14.92,"n":19,"o":14.92,"t":"2026-10-12T19:00:00Z","v":580,"vw":14.92125},{"c":14.91,"h":14.9699,"l":14.9,"n":67,"o":14.94,"t":"2026-10-12T19:15:00Z","v":3323,"vw":14.926107},{"c":14.87,"h":14.905,"l":14.87,"n":49,"o":14.905,"t":"2026-10-12T19:30:00Z","v":2040,"vw":14.893125},{"c":14.87,"h":14.96,"l":14.87,"n":170,"o":14.895,"t":"2026-10-12T19:45:00Z","v":9171,"vw":14.911558},{"c":14.93,"h":14.93,"l":14.93,"n":10,"o":14.93,"t":"2026-10-12T20:00:00Z","v":2330,"vw":14.93},{"c":14.7742,"h":14.7742,"l":14.7742,"n":4,"o":14.7742,"t":"2026-10-12T23:30:00Z","v":356,"vw":14.7742},{"c":15.31,"h":15.32,"l":15.06,"n":24,"o":15.06,"t":"2026-10-13T12:30:00Z","v":3078,"vw":15.226769},{"c":15.3,"h":15.31,"l":15.3,"n":5,"o":15.31,"t":"2026-10-13T13:00:00Z","v":1161,"vw":15.302976},{"c":15.5,"h":15.5,"l":15.5,"n":3,"o":15.5,"t":"2026-10-13T13:15:00Z","v":160,"vw":15.5},{"c":15.355,"h":15.39,"l":15.135,"n":138,"o":15.25,"t":"2026-10-13T13:30:00Z","v":24732,"vw":15.262525},{"c":15.19,"h":15.4,"l":15.17,"n":30,"o":15.4,"t":"2026-10-13T13:45:00Z","v":5266,"vw":15.245756},{"c":15.06,"h":15.1768,"l":14.98,"n":69,"o":15.0752,"t":"2026-10-13T14:00:00Z","v":6530,"vw":15.062308},{"c":15.1,"h":15.1,"l":15.0829,"n":13,"o":15.1,"t":"2026-10-13T14:15:00Z","v":628,"vw":15.09458},{"c":15.14,"h":15.14,"l":15.0882,"n":8,"o":15.0882,"t":"2026-10-13T14:30:00Z","v":1806,"vw":15.118776},{"c":15.04,"h":15.07,"l":14.95,"n":30,"o":15.05,"t":"2026-10-13T14:45:00Z","v":4009,"vw":15.042469},{"c":14.97,"h":15.07,"l":14.9654,"n":73,"o":15.07,"t":"2026-10-13T15:00:00Z","v":4599,"vw":15.00494},{"c":14.94,"h":14.99,"l":14.92,"n":54,"o":14.97,"t":"2026-10-13T15:15:00Z","v":4432,"vw":14.957695},{"c":14.9,"h":14.95,"l":14.87,"n":55,"o":14.9202,"t":"2026-10-13T15:30:00Z","v":7767,"vw":14.915486},{"c":14.85,"h":14.9,"l":14.85,"n":25,"o":14.9,"t":"2026-10-13T15:45:00Z","v":2074,"vw":14.872875},{"c":14.84,"h":14.875,"l":14.795,"n":50,"o":14.875,"t":"2026-10-13T16:00:00Z","v":13369,"vw":14.82896},{"c":14.825,"h":14.86,"l":14.8,"n":24,"o":14.86,"t":"2026-10-13T16:15:00Z","v":1862,"vw":14.825727},{"c":14.83,"h":14.83,"l":14.8,"n":24,"o":14.8164,"t":"2026-10-13T16:30:00Z","v":923,"vw":14.816583},{"c":14.825,"h":14.84,"l":14.78,"n":102,"o":14.84,"t":"2026-10-13T16:45:00Z","v":5133,"vw":14.820032},{"c":14.91,"h":14.92,"l":14.825,"n":44,"o":14.825,"t":"2026-10-13T17:00:00Z","v":3053,"vw":14.858148},{"c":14.866,"h":14.866,"l":14.866,"n":3,"o":14.866,"t":"2026-10-13T17:15:00Z","v":507,"vw":14.866},{"c":14.84,"h":14.8981,"l":14.84,"n":23,"o":14.89,"t":"2026-10-13T17:30:00Z","v":1565,"vw":14.887973},{"c":14.8567,"h":14.8567,"l":14.8,"n":24,"o":14.81,"t":"2026-10-13T17:45:00Z","v":777,"vw":14.824885},{"c":14.8575,"h":14.87,"l":14.815,"n":58,"o":14.815,"t":"2026-10-13T18:00:00Z","v":3291,"vw":14.859095},{"c":14.85,"h":14.86,"l":14.83,"n":34,"o":14.855,"t":"2026-10-13T18:15:00Z","v":1661,"vw":14.853359},{"c":14.845,"h":14.85,"l":14.8,"n":23,"o":14.8,"t":"2026-10-13T18:30:00Z","v":2082,"vw":14.836212},{"c":14.855,"h":14.89,"l":14.81,"n":90,"o":14.845,"t":"2026-10-13T18:45:00Z","v":6612,"vw":14.853775},{"c":14.955,"h":14.96,"l":14.88,"n":80,"o":14.88,"t":"2026-10-13T19:00:00Z","v":7404,"vw":14.911347},{"c":14.945,"h":14.945,"l":14.94,"n":6,"o":14.94,"t":"2026-10-13T19:15:00Z","v":323,"vw":14.943333},{"c":15.07,"h":15.09,"l":14.98,"n":133,"o":14.98,"t":"2026-10-13T19:30:00Z","v":8498,"vw":15.025287},{"c":14.99,"h":15.115,"l":14.99,"n":390,"o":15.093,"t":"2026-10-13T19:45:00Z","v":31161,"vw":15.07406},{"c":15.07,"h":15.07,"l":15.07,"n":8,"o":15.07,"t":"2026-10-13T20:00:00Z","v":6981,"vw":15.07},{"c":15.12,"h":15.37,"l":14.95,"n":98,"o":14.99,"t":"2026-10-14T13:30:00Z","v":16854,"vw":15.25802},{"c":15.02,"h":15.09,"l":14.925,"n":82,"o":15.05,"t":"2026-10-14T13:45:00Z","v":16615,"vw":15.031643},{"c":15.01,"h":15.02,"l":15.01,"n":27,"o":15.01,"t":"2026-10-14T14:00:00Z","v":3673,"vw":15.010369},{"c":15.09,"h":15.12,"l":14.9151,"n":47,"o":15.12,"t":"2026-10-14T14:15:00Z","v":4991,"vw":15.016938},{"c":15.04,"h":15.145,"l":15.03,"n":59,"o":15.09,"t":"2026-10-14T14:30:00Z","v":14500,"vw":15.082856},{"c":15.04,"h":15.045,"l":14.96,"n":82,"o":14.995,"t":"2026-10-14T14:45:00Z","v":6150,"vw":14.997507},{"c":14.9305,"h":14.98,"l":14.9305,"n":17,"o":14.96,"t":"2026-10-14T15:00:00Z","v":1146,"vw":14.946563},{"c":15.05,"h":15.1,"l":14.95,"n":171,"o":14.985,"t":"2026-10-14T15:15:00Z","v":14740,"vw":15.013304},{"c":15.01,"h":15.045,"l":15.01,"n":11,"o":15.02,"t":"2026-10-14T15:30:00Z","v":427,"vw":15.025},{"c":15.02,"h":15.03,"l":15,"n":23,"o":15,"t":"2026-10-14T15:45:00Z","v":1094,"vw":15.021309},{"c":15.02,"h":15.02,"l":15.02,"n":3,"o":15.02,"t":"2026-10-14T16:00:00Z","v":138,"vw":15.02},{"c":14.9601,"h":15.06,"l":14.9601,"n":56,"o":14.99,"t":"2026-10-14T16:15:00Z","v":5779,"vw":15.035562},{"c":14.99,"h":15.04,"l":14.98,"n":27,"o":15.04,"t":"2026-10-14T16:30:00Z","v":1688,"vw":15.026923},{"c":15.02,"h":15.02,"l":15.02,"n":4,"o":15.02,"t":"2026-10-14T16:45:00Z","v":400,"vw":15.02},{"c":14.9,"h":15.015,"l":14.9,"n":49,"o":15.015,"t":"2026-10-14T17:00:00Z","v":3886,"vw":14.926083},{"c":14.88,"h":14.9,"l":14.82,"n":15,"o":14.875,"t":"2026-10-14T17:15:00Z","v":1427,"vw":14.875313},{"c":14.99,"h":15.005,"l":14.87,"n":59,"o":14.895,"t":"2026-10-14T17:30:00Z","v":4744,"vw":14.940674},{"c":14.91,"h":14.91,"l":14.91,"n":2,"o":14.91,"t":"2026-10-14T17:45:00Z","v":201,"vw":14.91},{"c":14.95,"h":14.95,"l":14.92,"n":18,"o":14.92,"t":"2026-10-14T18:00:00Z","v":930,"vw":14.941429},{"c":14.94,"h":14.97,"l":14.92,"n":105,"o":14.945,"t":"2026-10-14T18:15:00Z","v":7205,"vw":14.949507},{"c":14.93,"h":14.94,"l":14.92,"n":27,"o":14.94,"t":"2026-10-14T18:30:00Z","v":1284,"vw":14.936364},{"c":14.935,"h":14.95,"l":14.92,"n":13,"o":14.92,"t":"2026-10-14T18:45:00Z","v":839,"vw":14.933571},{"c":14.91,"h":14.96,"l":14.91,"n":29,"o":14.96,"t":"2026-10-14T19:00:00Z","v":1308,"vw":14.948125},{"c":14.88,"h":14.9,"l":14.86,"n":27,"o":14.9,"t":"2026-10-14T19:15:00Z","v":1513,"vw":14.888451},{"c":14.855,"h":14.865,"l":14.83,"n":47,"o":14.83,"t":"2026-10-14T19:30:00Z","v":1874,"vw":14.845786},{"c":14.92,"h":14.96,"l":14.83,"n":285,"o":14.855,"t":"2026-10-14T19:45:00Z","v":16234,"vw":14.885125},{"c":14.92,"h":14.92,"l":14.92,"n":9,"o":14.92,"t":"2026-10-14T20:00:00Z","v":6066,"vw":14.92},{"c":14.92,"h":14.92,"l":14.92,"n":1,"o":14.92,"t":"2026-10-14T23:30:00Z","v":339,"vw":14.92},{"c":14.92,"h":14.92,"l":14.92,"n":1,"o":14.92,"t":"2026-10-14T23:45:00Z","v":185,"vw":14.92},{"c":15.23,"h":15.35,"l":14.87,"n":84,"o":14.87,"t":"2026-10-15T13:30:00Z","v":15109,"vw":15.162716},{"c":15.295,"h":15.295,"l":15.2,"n":43,"o":15.2,"t":"2026-10-15T13:45:00Z","v":4186,"vw":15.270971},{"c":15.455,"h":15.457,"l":15.36,"n":112,"o":15.36,"t":"2026-10-15T14:00:00Z","v":5933,"vw":15.396327},{"c":15.35,"h":15.48,"l":15.35,"n":60,"o":15.48,"t":"2026-10-15T14:15:00Z","v":12910,"vw":15.366907},{"c":15.3179,"h":15.4,"l":15.3179,"n":26,"o":15.365,"t":"2026-10-15T14:30:00Z","v":1628,"vw":15.357868},{"c":15.38,"h":15.38,"l":15.27,"n":65,"o":15.3,"t":"2026-10-15T14:45:00Z","v":4993,"vw":15.31634},{"c":15.37,"h":15.4,"l":15.37,"n":31,"o":15.37,"t":"2026-10-15T15:00:00Z","v":2097,"vw":15.383374},{"c":15.355,"h":15.39,"l":15.33,"n":18,"o":15.35,"t":"2026-10-15T15:15:00Z","v":1499,"vw":15.346568},{"c":15.29,"h":15.33,"l":15.28,"n":23,"o":15.33,"t":"2026-10-15T15:30:00Z","v":1623,"vw":15.308723},{"c":15.29,"h":15.29,"l":15.29,"n":6,"o":15.29,"t":"2026-10-15T15:45:00Z","v":417,"vw":15.29},{"c":15.32,"h":15.355,"l":15.288,"n":24,"o":15.295,"t":"2026-10-15T16:00:00Z","v":1908,"vw":15.312003},{"c":15.37,"h":15.37,"l":15.29,"n":38,"o":15.29,"t":"2026-10-15T16:15:00Z","v":1858,"vw":15.328644},{"c":15.35,"h":15.365,"l":15.32,"n":23,"o":15.365,"t":"2026-10-15T16:30:00Z","v":2496,"vw":15.327496},{"c":15.34,"h":15.3774,"l":15.32,"n":17,"o":15.34,"t":"2026-10-15T16:45:00Z","v":1638,"vw":15.364509},{"c":15.345,"h":15.36,"l":15.33,"n":39,"o":15.36,"t":"2026-10-15T17:00:00Z","v":2596,"vw":15.349642},{"c":15.32,"h":15.37,"l":15.32,"n":33,"o":15.345,"t":"2026-10-15T17:15:00Z","v":1841,"vw":15.341879},{"c":15.35,"h":15.35,"l":15.33,"n":11,"o":15.33,"t":"2026-10-15T17:30:00Z","v":752,"vw":15.336154},{"c":15.315,"h":15.34,"l":15.31,"n":31,"o":15.34,"t":"2026-10-15T17:45:00Z","v":2392,"vw":15.323229},{"c":15.3,"h":15.34,"l":15.28,"n":49,"o":15.325,"t":"2026-10-15T18:00:00Z","v":2182,"vw":15.320882},{"c":15.25,"h":15.27,"l":15.22,"n":49,"o":15.27,"t":"2026-10-15T18:15:00Z","v":3434,"vw":15.238736},{"c":15.245,"h":15.245,"l":15.22,"n":14,"o":15.245,"t":"2026-10-15T18:30:00Z","v":1008,"vw":15.236462},{"c":15.27,"h":15.27,"l":15.232,"n":42,"o":15.232,"t":"2026-10-15T18:45:00Z","v":1426,"vw":15.249468},{"c":15.255,"h":15.2754,"l":15.23,"n":56,"o":15.25,"t":"2026-10-15T19:00:00Z","v":5267,"vw":15.250081},{"c":15.16,"h":15.26,"l":15.16,"n":108,"o":15.255,"t":"2026-10-15T19:15:00Z","v":6814,"vw":15.218321},{"c":15.21,"h":15.21,"l":15.16,"n":91,"o":15.16,"t":"2026-10-15T19:30:00Z","v":9978,"vw":15.194459},{"c":15.24,"h":15.26,"l":15.19,"n":255,"o":15.237,"t":"2026-10-15T19:45:00Z","v":16444,"vw":15.229704},{"c":15.22,"h":15.22,"l":15.22,"n":8,"o":15.22,"t":"2026-10-15T20:00:00Z","v":3659,"vw":15.22},{"c":15.29,"h":15.3303,"l":15.29,"n":3,"o":15.3303,"t":"2026-10-16T11:00:00Z","v":910,"vw":15.294478},{"c":15.22,"h":15.38,"l":15.22,"n":61,"o":15.29,"t":"2026-10-16T13:30:00Z","v":4289,"vw":15.286545},{"c":15.25,"h":15.31,"l":15.23,"n":24,"o":15.23,"t":"2026-10-16T13:45:00Z","v":3606,"vw":15.251455},{"c":15.324,"h":15.34,"l":15.23,"n":54,"o":15.25,"t":"2026-10-16T14:00:00Z","v":2135,"vw":15.291551},{"c":15.28,"h":15.34,"l":15.255,"n":14,"o":15.2801,"t":"2026-10-16T14:15:00Z","v":2414,"vw":15.275851},{"c":15.335,"h":15.36,"l":15.25,"n":47,"o":15.27,"t":"2026-10-16T14:30:00Z","v":3183,"vw":15.306341},{"c":15.37,"h":15.37,"l":15.28,"n":25,"o":15.3228,"t":"2026-10-16T14:45:00Z","v":6593,"vw":15.289734},{"c":15.358,"h":15.358,"l":15.295,"n":31,"o":15.35,"t":"2026-10-16T15:00:00Z","v":2873,"vw":15.338336},{"c":15.295,"h":15.36,"l":15.295,"n":28,"o":15.35,"t":"2026-10-16T15:15:00Z","v":3742,"vw":15.319264},{"c":15.36,"h":15.36,"l":15.33,"n":36,"o":15.33,"t":"2026-10-16T15:30:00Z","v":1242,"vw":15.342556},{"c":15.29,"h":15.335,"l":15.29,"n":22,"o":15.335,"t":"2026-10-16T15:45:00Z","v":999,"vw":15.310714},{"c":15.358,"h":15.358,"l":15.25,"n":36,"o":15.25,"t":"2026-10-16T16:00:00Z","v":2989,"vw":15.294223},{"c":15.335,"h":15.335,"l":15.335,"n":1,"o":15.335,"t":"2026-10-16T16:15:00Z","v":100,"vw":15.335},{"c":15.355,"h":15.365,"l":15.35,"n":20,"o":15.35,"t":"2026-10-16T16:30:00Z","v":1733,"vw":15.354635},{"c":15.325,"h":15.335,"l":15.31,"n":16,"o":15.335,"t":"2026-10-16T16:45:00Z","v":867,"vw":15.323177},{"c":15.325,"h":15.325,"l":15.3069,"n":12,"o":15.325,"t":"2026-10-16T17:00:00Z","v":412,"vw":15.317706},{"c":15.34,"h":15.34,"l":15.3,"n":31,"o":15.33,"t":"2026-10-16T17:15:00Z","v":1480,"vw":15.324171},{"c":15.415,"h":15.415,"l":15.33,"n":78,"o":15.34,"t":"2026-10-16T17:30:00Z","v":9489,"vw":15.359415},{"c":15.3,"h":15.36,"l":15.3,"n":26,"o":15.36,"t":"2026-10-16T17:45:00Z","v":1022,"vw":15.340738},{"c":15.26,"h":15.295,"l":15.25,"n":18,"o":15.25,"t":"2026-10-16T18:00:00Z","v":3926,"vw":15.289219},{"c":15.24,"h":15.25,"l":15.24,"n":7,"o":15.25,"t":"2026-10-16T18:15:00Z","v":721,"vw":15.241429},{"c":15.28,"h":15.28,"l":15.2,"n":77,"o":15.2,"t":"2026-10-16T18:30:00Z","v":6077,"vw":15.23912},{"c":15.27,"h":15.285,"l":15.24,"n":45,"o":15.2501,"t":"2026-10-16T18:45:00Z","v":3624,"vw":15.256822},{"c":15.245,"h":15.275,"l":15.24,"n":54,"o":15.255,"t":"2026-10-16T19:00:00Z","v":3467,"vw":15.25102},{"c":15.28,"h":15.29,"l":15.23,"n":58,"o":15.245,"t":"2026-10-16T19:15:00Z","v":3710,"vw":15.252924},{"c":15.27,"h":15.34,"l":15.24,"n":238,"o":15.27,"t":"2026-10-16T19:30:00Z","v":19957,"vw":15.276758},{"c":15.35,"h":15.375,"l":15.27,"n":157,"o":15.36,"t":"2026-10-16T19:45:00Z","v":8336,"vw":15.342634},{"c":15.32,"h":15.32,"l":15.32,"n":10,"o":15.32,"t":"2026-10-16T20:00:00Z","v":3039,"vw":15.32},{"c":15.32,"h":15.32,"l":15.32,"n":1,"o":15.32,"t":"2026-10-16T20:15:00Z","v":673,"vw":15.32},{"c":15.0579,"h":15.0579,"l":15.0579,"n":1,"o":15.0579,"t":"2026-10-16T23:45:00Z","v":134,"vw":15.0579},{"c":15.15,"h":15.15,"l":15.15,"n":1,"o":15.15,"t":"2026-10-19T08:00:00Z","v":100,"vw":15.15},{"c":15.3,"h":15.3,"l":15.3,"n":1,"o":15.3,"t":"2026-10-19T11:00:00Z","v":220,"vw":15.3},{"c":15.25,"h":15.3,"l":15.185,"n":85,"o":15.23,"t":"2026-10-19T13:30:00Z","v":9814,"vw":15.243209},{"c":15.175,"h":15.2726,"l":15.08,"n":59,"o":15.225,"t":"2026-10-19T13:45:00Z","v":4112,"vw":15.190205},{"c":15.05,"h":15.15,"l":15.05,"n":37,"o":15.08,"t":"2026-10-19T14:00:00Z","v":777,"vw":15.09},{"c":15.01,"h":15.14,"l":14.98,"n":131,"o":15.14,"t":"2026-10-19T14:15:00Z","v":5935,"vw":15.016098},{"c":15,"h":15.055,"l":15,"n":20,"o":15.04,"t":"2026-10-19T14:30:00Z","v":578,"vw":15.032891},{"c":15.02,"h":15.04,"l":14.97,"n":34,"o":15.04,"t":"2026-10-19T14:45:00Z","v":10714,"vw":14.981353},{"c":15.1,"h":15.12,"l":15.03,"n":29,"o":15.03,"t":"2026-10-19T15:00:00Z","v":1406,"vw":15.081427},{"c":15.13,"h":15.16,"l":15.13,"n":26,"o":15.13,"t":"2026-10-19T15:15:00Z","v":759,"vw":15.14},{"c":15.18,"h":15.18,"l":15.12,"n":26,"o":15.175,"t":"2026-10-19T15:30:00Z","v":1924,"vw":15.138792},{"c":15.145,"h":15.145,"l":15.08,"n":52,"o":15.09,"t":"2026-10-19T15:45:00Z","v":4217,"vw":15.104744},{"c":15.02,"h":15.05,"l":14.9732,"n":39,"o":15.05,"t":"2026-10-19T16:15:00Z","v":2912,"vw":15.020882},{"c":15.08,"h":15.08,"l":15.08,"n":5,"o":15.08,"t":"2026-10-19T16:30:00Z","v":169,"vw":15.08},{"c":15.07,"h":15.07,"l":15.0187,"n":14,"o":15.0187,"t":"2026-10-19T16:45:00Z","v":504,"vw":15.049675},{"c":15.005,"h":15.05,"l":14.9684,"n":33,"o":15.01,"t":"2026-10-19T17:00:00Z","v":2330,"vw":14.983127},{"c":15.02,"h":15.02,"l":15.02,"n":6,"o":15.02,"t":"2026-10-19T17:15:00Z","v":137,"vw":15.02},{"c":15.05,"h":15.05,"l":14.9608,"n":42,"o":14.9608,"t":"2026-10-19T17:30:00Z","v":3991,"vw":15.007104},{"c":15.025,"h":15.08,"l":15.025,"n":16,"o":15.08,"t":"2026-10-19T17:45:00Z","v":963,"vw":15.031018},{"c":15.02,"h":15.02,"l":15.02,"n":7,"o":15.02,"t":"2026-10-19T18:00:00Z","v":166,"vw":15.02},{"c":15.005,"h":15.04,"l":15,"n":11,"o":15.04,"t":"2026-10-19T18:15:00Z","v":1209,"vw":15.007852},{"c":14.96,"h":14.99,"l":14.96,"n":24,"o":14.97,"t":"2026-10-19T18:30:00Z","v":604,"vw":14.974848},{"c":14.94,"h":14.995,"l":14.94,"n":21,"o":14.995,"t":"2026-10-19T18:45:00Z","v":1474,"vw":14.956299},{"c":14.9,"h":14.94,"l":14.9,"n":11,"o":14.94,"t":"2026-10-19T19:00:00Z","v":332,"vw":14.92},{"c":14.82,"h":14.93,"l":14.82,"n":65,"o":14.9,"t":"2026-10-19T19:15:00Z","v":2481,"vw":14.865094},{"c":14.89,"h":14.9,"l":14.81,"n":114,"o":14.84,"t":"2026-10-19T19:30:00Z","v":4727,"vw":14.87475},{"c":14.9,"h":14.95,"l":14.85,"n":204,"o":14.9,"t":"2026-10-19T19:45:00Z","v":8717,"vw":14.900829},{"c":14.9,"h":14.9,"l":14.9,"n":10,"o":14.9,"t":"2026-10-19T20:00:00Z","v":3078,"vw":14.9},{"c":14.9,"h":14.9,"l":14.9,"n":2,"o":14.9,"t":"2026-10-19T20:15:00Z","v":2000,"vw":14.9},{"c":14.84,"h":14.84,"l":14.84,"n":3,"o":14.84,"t":"2026-10-20T11:15:00Z","v":350,"vw":14.84},{"c":14.85,"h":14.85,"l":14.85,"n":1,"o":14.85,"t":"2026-10-20T13:15:00Z","v":100,"vw":14.85},{"c":14.75,"h":14.95,"l":14.75,"n":105,"o":14.83,"t":"2026-10-20T13:30:00Z","v":6530,"vw":14.84658},{"c":14.79,"h":14.95,"l":14.7501,"n":57,"o":14.87,"t":"2026-10-20T13:45:00Z","v":8810,"vw":14.807039},{"c":14.7,"h":14.865,"l":14.7,"n":81,"o":14.75,"t":"2026-10-20T14:00:00Z","v":10177,"vw":14.765495},{"c":14.85,"h":14.85,"l":14.65,"n":108,"o":14.72,"t":"2026-10-20T14:15:00Z","v":8434,"vw":14.70733},{"c":14.68,"h":14.8,"l":14.68,"n":15,"o":14.8,"t":"2026-10-20T14:30:00Z","v":759,"vw":14.734442},{"c":14.76,"h":14.76,"l":14.745,"n":33,"o":14.745,"t":"2026-10-20T14:45:00Z","v":944,"vw":14.747846},{"c":14.61,"h":14.7726,"l":14.61,"n":79,"o":14.7726,"t":"2026-10-20T15:00:00Z","v":6550,"vw":14.698882},{"c":14.6299,"h":14.64,"l":14.6,"n":17,"o":14.64,"t":"2026-10-20T15:15:00Z","v":1654,"vw":14.627978},{"c":14.645,"h":14.66,"l":14.56,"n":56,"o":14.625,"t":"2026-10-20T15:30:00Z","v":4349,"vw":14.628699},{"c":14.5075,"h":14.63,"l":14.5075,"n":63,"o":14.63,"t":"2026-10-20T15:45:00Z","v":5467,"vw":14.575481},{"c":14.42,"h":14.52,"l":14.42,"n":43,"o":14.49,"t":"2026-10-20T16:00:00Z","v":3631,"vw":14.460629},{"c":14.51,"h":14.55,"l":14.43,"n":87,"o":14.475,"t":"2026-10-20T16:15:00Z","v":10720,"vw":14.516145},{"c":14.575,"h":14.64,"l":14.51,"n":49,"o":14.55,"t":"2026-10-20T16:30:00Z","v":4763,"vw":14.597195},{"c":14.45,"h":14.6246,"l":14.45,"n":16,"o":14.6246,"t":"2026-10-20T16:45:00Z","v":1428,"vw":14.511582},{"c":14.52,"h":14.52,"l":14.45,"n":7,"o":14.45,"t":"2026-10-20T17:00:00Z","v":738,"vw":14.481057},{"c":14.51,"h":14.51,"l":14.47,"n":30,"o":14.5,"t":"2026-10-20T17:15:00Z","v":1782,"vw":14.497504},{"c":14.46,"h":14.51,"l":14.46,"n":26,"o":14.51,"t":"2026-10-20T17:30:00Z","v":1255,"vw":14.504444},{"c":14.46,"h":14.52,"l":14.46,"n":19,"o":14.52,"t":"2026-10-20T17:45:00Z","v":1497,"vw":14.499265},{"c":14.45,"h":14.46,"l":14.45,"n":16,"o":14.46,"t":"2026-10-20T18:00:00Z","v":1426,"vw":14.450909},{"c":14.35,"h":14.48,"l":14.35,"n":67,"o":14.48,"t":"2026-10-20T18:15:00Z","v":3667,"vw":14.452023},{"c":14.35,"h":14.385,"l":14.35,"n":18,"o":14.36,"t":"2026-10-20T18:30:00Z","v":1253,"vw":14.367603},{"c":14.3,"h":14.36,"l":14.29,"n":26,"o":14.35,"t":"2026-10-20T18:45:00Z","v":1669,"vw":14.333044},{"c":14.35,"h":14.35,"l":14.27,"n":80,"o":14.29,"t":"2026-10-20T19:00:00Z","v":5227,"vw":14.317028},{"c":14.29,"h":14.35,"l":14.23,"n":85,"o":14.35,"t":"2026-10-20T19:15:00Z","v":8539,"vw":14.287113},{"c":14.275,"h":14.35,"l":14.23,"n":112,"o":14.35,"t":"2026-10-20T19:30:00Z","v":6544,"vw":14.279262},{"c":14.24,"h":14.28,"l":14.2,"n":281,"o":14.28,"t":"2026-10-20T19:45:00Z","v":10978,"vw":14.24649},{"c":14.21,"h":14.21,"l":14.21,"n":10,"o":14.21,"t":"2026-10-20T20:00:00Z","v":3628,"vw":14.21},{"c":14.24,"h":14.52,"l":14.24,"n":3,"o":14.52,"t":"2026-10-21T13:15:00Z","v":1106,"vw":14.290679},{"c":14.14,"h":14.25,"l":14.05,"n":96,"o":14.2,"t":"2026-10-21T13:30:00Z","v":18167,"vw":14.184382},{"c":14.045,"h":14.1299,"l":14,"n":49,"o":14.04,"t":"2026-10-21T13:45:00Z","v":4089,"vw":14.043571},{"c":14.1,"h":14.1,"l":14.0162,"n":30,"o":14.04,"t":"2026-10-21T14:00:00Z","v":2451,"vw":14.053537},{"c":14.1,"h":14.11,"l":14.0601,"n":11,"o":14.0601,"t":"2026-10-21T14:15:00Z","v":1420,"vw":14.092606},{"c":14.0665,"h":14.08,"l":14.04,"n":38,"o":14.05,"t":"2026-10-21T14:30:00Z","v":1890,"vw":14.063426},{"c":14.075,"h":14.11,"l":14.075,"n":34,"o":14.11,"t":"2026-10-21T14:45:00Z","v":1551,"vw":14.086506},{"c":14.04,"h":14.05,"l":14.04,"n":5,"o":14.05,"t":"2026-10-21T15:00:00Z","v":286,"vw":14.044167},{"c":14.08,"h":14.08,"l":14,"n":93,"o":14.03,"t":"2026-10-21T15:15:00Z","v":7271,"vw":14.032247},{"c":14.07,"h":14.12,"l":14.06,"n":52,"o":14.11,"t":"2026-10-21T15:30:00Z","v":8486,"vw":14.098019},{"c":14.08,"h":14.1,"l":14.08,"n":53,"o":14.1,"t":"2026-10-21T15:45:00Z","v":6004,"vw":14.088878},{"c":14,"h":14.06,"l":13.9328,"n":124,"o":14.06,"t":"2026-10-21T16:00:00Z","v":7182,"vw":14.006377},{"c":13.985,"h":13.985,"l":13.9784,"n":17,"o":13.98,"t":"2026-10-21T16:15:00Z","v":711,"vw":13.980751},{"c":14.02,"h":14.02,"l":13.98,"n":62,"o":13.99,"t":"2026-10-21T16:30:00Z","v":3929,"vw":14.01047},{"c":13.92,"h":13.995,"l":13.92,"n":76,"o":13.995,"t":"2026-10-21T16:45:00Z","v":5715,"vw":13.951476},{"c":13.92,"h":13.9211,"l":13.92,"n":14,"o":13.9211,"t":"2026-10-21T17:00:00Z","v":1425,"vw":13.92022},{"c":13.905,"h":13.92,"l":13.88,"n":133,"o":13.92,"t":"2026-10-21T17:15:00Z","v":10776,"vw":13.891305},{"c":13.815,"h":13.875,"l":13.8,"n":112,"o":13.87,"t":"2026-10-21T17:30:00Z","v":18162,"vw":13.849426},{"c":13.76,"h":13.83,"l":13.75,"n":146,"o":13.828,"t":"2026-10-21T17:45:00Z","v":11706,"vw":13.793959},{"c":13.7344,"h":13.755,"l":13.7102,"n":91,"o":13.755,"t":"2026-10-21T18:00:00Z","v":5844,"vw":13.726506},{"c":13.68,"h":13.7301,"l":13.625,"n":92,"o":13.73,"t":"2026-10-21T18:15:00Z","v":10861,"vw":13.648013},{"c":13.62,"h":13.68,"l":13.62,"n":150,"o":13.67,"t":"2026-10-21T18:30:00Z","v":19257,"vw":13.648653},{"c":13.58,"h":13.62,"l":13.52,"n":88,"o":13.61,"t":"2026-10-21T18:45:00Z","v":4477,"vw":13.564335},{"c":13.605,"h":13.605,"l":13.53,"n":67,"o":13.57,"t":"2026-10-21T19:00:00Z","v":6360,"vw":13.556059},{"c":13.6,"h":13.63,"l":13.58,"n":111,"o":13.605,"t":"2026-10-21T19:15:00Z","v":9976,"vw":13.6024},{"c":13.62,"h":13.63,"l":13.58,"n":79,"o":13.6,"t":"2026-10-21T19:30:00Z","v":4148,"vw":13.616356},{"c":13.71,"h":13.71,"l":13.6,"n":313,"o":13.63,"t":"2026-10-21T19:45:00Z","v":26607,"vw":13.655201},{"c":13.69,"h":13.69,"l":13.69,"n":10,"o":13.69,"t":"2026-10-21T20:00:00Z","v":6465,"vw":13.69},{"c":13.53,"h":13.53,"l":13.53,"n":12,"o":13.53,"t":"2026-10-22T11:45:00Z","v":1521,"vw":13.53},{"c":13.705,"h":13.72,"l":13.624,"n":90,"o":13.72,"t":"2026-10-22T13:30:00Z","v":9563,"vw":13.702828},{"c":13.83,"h":13.88,"l":13.66,"n":77,"o":13.705,"t":"2026-10-22T13:45:00Z","v":4129,"vw":13.767504},{"c":14,"h":14.12,"l":13.8464,"n":192,"o":13.8464,"t":"2026-10-22T14:00:00Z","v":24147,"vw":13.995022},{"c":13.965,"h":13.97,"l":13.86,"n":16,"o":13.965,"t":"2026-10-22T14:15:00Z","v":2594,"vw":13.962289},{"c":13.83,"h":14,"l":13.735,"n":75,"o":13.87,"t":"2026-10-22T14:30:00Z","v":4849,"vw":13.85803},{"c":13.805,"h":13.9,"l":13.75,"n":32,"o":13.9,"t":"2026-10-22T14:45:00Z","v":5193,"vw":13.810087},{"c":13.81,"h":13.84,"l":13.78,"n":45,"o":13.82,"t":"2026-10-22T15:00:00Z","v":3229,"vw":13.811731},{"c":13.8,"h":13.875,"l":13.8,"n":76,"o":13.84,"t":"2026-10-22T15:15:00Z","v":5810,"vw":13.836493},{"c":13.72,"h":13.88,"l":13.72,"n":81,"o":13.8399,"t":"2026-10-22T15:30:00Z","v":9799,"vw":13.827688},{"c":13.75,"h":13.8,"l":13.735,"n":31,"o":13.79,"t":"2026-10-22T15:45:00Z","v":3826,"vw":13.757992},{"c":13.795,"h":13.84,"l":13.7201,"n":66,"o":13.75,"t":"2026-10-22T16:00:00Z","v":11153,"vw":13.79519},{"c":13.84,"h":13.8624,"l":13.8,"n":61,"o":13.82,"t":"2026-10-22T16:15:00Z","v":3988,"vw":13.82804},{"c":13.845,"h":13.86,"l":13.81,"n":25,"o":13.81,"t":"2026-10-22T16:30:00Z","v":1703,"vw":13.843987},{"c":13.8743,"h":13.8743,"l":13.83,"n":23,"o":13.855,"t":"2026-10-22T16:45:00Z","v":5474,"vw":13.854717},{"c":13.81,"h":13.845,"l":13.81,"n":25,"o":13.845,"t":"2026-10-22T17:00:00Z","v":1039,"vw":13.826875},{"c":13.76,"h":13.7951,"l":13.755,"n":46,"o":13.795,"t":"2026-10-22T17:15:00Z","v":5976,"vw":13.773059},{"c":13.76,"h":13.8,"l":13.755,"n":56,"o":13.77,"t":"2026-10-22T17:30:00Z","v":3339,"vw":13.774516},{"c":13.795,"h":13.82,"l":13.77,"n":115,"o":13.79,"t":"2026-10-22T17:45:00Z","v":6255,"vw":13.799439},{"c":13.7618,"h":13.81,"l":13.76,"n":29,"o":13.8,"t":"2026-10-22T18:00:00Z","v":1464,"vw":13.778633},{"c":13.81,"h":13.83,"l":13.7624,"n":46,"o":13.79,"t":"2026-10-22T18:15:00Z","v":4900,"vw":13.782851},{"c":13.845,"h":13.85,"l":13.806,"n":55,"o":13.81,"t":"2026-10-22T18:30:00Z","v":3709,"vw":13.829473},{"c":13.86,"h":13.8627,"l":13.81,"n":24,"o":13.8173,"t":"2026-10-22T19:00:00Z","v":1321,"vw":13.832647},{"c":13.835,"h":13.845,"l":13.8204,"n":15,"o":13.84,"t":"2026-10-22T19:15:00Z","v":1256,"vw":13.838186},{"c":13.86,"h":13.89,"l":13.84,"n":40,"o":13.84,"t":"2026-10-22T19:30:00Z","v":2549,"vw":13.859628},{"c":13.87,"h":13.91,"l":13.8,"n":255,"o":13.86,"t":"2026-10-22T19:45:00Z","v":13707,"vw":13.842094},{"c":13.86,"h":13.86,"l":13.86,"n":8,"o":13.86,"t":"2026-10-22T20:00:00Z","v":2625,"vw":13.86},{"c":13.8,"h":13.8,"l":13.8,"n":1,"o":13.8,"t":"2026-10-22T21:30:00Z","v":214,"vw":13.8},{"c":13.75,"h":13.75,"l":13.75,"n":24,"o":13.75,"t":"2026-10-22T23:00:00Z","v":916,"vw":13.75}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.06336434845975518,"strike":17.442376769349654,"iv":0.4725488531834055,"gamma":0.1245247136022272,"theta":-0.0040893027103720715,"vega":0.006182518506389501,"rho":0.0009739073772062825,"breakevenPct":27.314480856795704},{"delta":0.15,"premium":0.08979565871341044,"strike":15.680289419105971,"iv":0.3460864749167465,"gamma":0.19316042637530192,"theta":-0.004964019481194184,"vega":0.008760274202157782,"rho":0.0014618927329104756,"breakevenPct":14.691527838686408},{"delta":0.2,"premium":0.604599737747968,"strike":25.91026459995607,"iv":1.6974726210291955,"gamma":0.11463218104380403,"theta":-0.03399112545481034,"vega":0.010766685530726062,"rho":0.0016394947876015437,"breakevenPct":92.83537700148389},{"delta":0.25,"premium":1.0377267942208404,"strike":29.643649761816466,"iv":2.54004422837112,"gamma":0.03335368528496561,"theta":-0.05315159866102164,"vega":0.01200994406304316,"rho":0.0018835752584872296,"breakevenPct":123.1372840439077},{"delta":0.3,"premium":1.0986495012635429,"strike":27.937813964620798,"iv":2.3451741558963817,"gamma":0.043985159385964055,"theta":-0.049176315212163764,"vega":0.012038805350302549,"rho":0.0023758077970740424,"breakevenPct":111.17427975188613},{"delta":0.35,"premium":1.1595722083062452,"strike":26.231978167425133,"iv":2.1503040834216436,"gamma":0.054616633486962496,"theta":-0.04520103176330589,"vega":0.012067666637561935,"rho":0.0028680403356608547,"breakevenPct":99.21127545986457},{"delta":0.4,"premium":1.2204949153489477,"strike":24.52614237022946,"iv":1.955434010946905,"gamma":0.06524810758796096,"theta":-0.041225748314448016,"vega":0.012096527924821321,"rho":0.0033602728742476683,"breakevenPct":87.24827116784297},{"delta":0.45,"premium":1.2814176223916502,"strike":22.820306573033793,"iv":1.7605639384721665,"gamma":0.0758795816889594,"theta":-0.03725046486559014,"vega":0.01212538921208071,"rho":0.0038525054128344806,"breakevenPct":75.2852668758214},{"delta":0.5,"premium":1.3423403294343528,"strike":21.114470775838125,"iv":1.5656938659974284,"gamma":0.08651105578995784,"theta":-0.03327518141673226,"vega":0.012154250499340095,"rho":0.004344737951421294,"breakevenPct":63.322262583799834},{"delta":0.55,"premium":1.4032630364770553,"strike":19.408634978642453,"iv":1.37082379352269,"gamma":0.0971425298909563,"theta":-0.029299897967874387,"vega":0.012183111786599483,"rho":0.0048369704900081065,"breakevenPct":51.35925829177825},{"delta":0.6,"premium":1.4641857435197576,"strike":17.70279918144679,"iv":1.1759537210479518,"gamma":0.10777400399195473,"theta":-0.02532461451901652,"vega":0.01221197307385887,"rho":0.005329203028594918,"breakevenPct":39.396253999756695},{"delta":0.65,"premium":1.5251084505624601,"strike":15.996963384251119,"iv":0.9810836485732133,"gamma":0.1184054780929532,"theta":-0.021349331070158642,"vega":0.012240834361118258,"rho":0.005821435567181732,"breakevenPct":27.433249707735115},{"delta":0.7,"premium":1.5860311576051624,"strike":14.291127587055453,"iv":0.7862135760984752,"gamma":0.12903695219395162,"theta":-0.01737404762130077,"vega":0.012269695648377644,"rho":0.006313668105768543,"breakevenPct":15.470245415713563},{"delta":0.75,"premium":1.6469538646478652,"strike":12.585291789859781,"iv":0.5913435036237367,"gamma":0.13966842629495008,"theta":-0.013398764172442894,"vega":0.01229855693563703,"rho":0.006805900644355357,"breakevenPct":3.507241123691969},{"delta":0.8,"premium":2.5064988730278,"strike":11.607813673929375,"iv":0.7615718256949664,"gamma":0.10654673178061602,"theta":-0.013806686701728025,"vega":0.0105870022539444,"rho":0.006685590634561547,"breakevenPct":2.6495457960521853},{"delta":0.85,"premium":3.408076634109691,"strike":10.668670172802404,"iv":0.9510158527422989,"gamma":0.0711222389181067,"theta":-0.014445304282494364,"vega":0.008783846731780617,"rho":0.006533041543274022,"breakevenPct":2.3763404139061586},{"delta":0.9,"premium":5.09848880654723,"strike":8.95151119345277,"iv":1.4424380816173228,"gamma":0.038144596147725834,"theta":-0.01563972042836227,"vega":0.006705554733902307,"rho":0.0057529467820012755,"breakevenPct":2.181818181818187}],"put":[{"delta":0.1,"premium":0.8138007623372149,"strike":6.702490470784813,"iv":3.058971037054023,"gamma":0.01606379461218098,"theta":-0.03424438366118374,"vega":0.006745720547051672,"rho":-0.0017423728431124306,"breakevenPct":57.17316575674474},{"delta":0.15,"premium":0.24358240842041812,"strike":11.551340732636655,"iv":0.7778285530524032,"gamma":0.141052557213959,"theta":-0.010696659677105931,"vega":0.009017148993705993,"rho":-0.0018874826659182943,"breakevenPct":17.761757642063735},{"delta":0.2,"premium":0.8098689790644933,"strike":10.272131723020424,"iv":1.578694287990329,"gamma":0.04626819953726699,"theta":-0.02720931189819238,"vega":0.010241581637755218,"rho":-0.002844582248245168,"breakevenPct":31.1835436803205},{"delta":0.25,"premium":0.9324970173733246,"strike":10.829531897151476,"iv":1.4767378758245275,"gamma":0.05697697110797355,"theta":-0.026005667486710137,"vega":0.010767214550068916,"rho":-0.0034914480836593068,"breakevenPct":28.02156451070436},{"delta":0.3,"premium":1.0551250556821559,"strike":11.386932071282526,"iv":1.3747814636587259,"gamma":0.0676857426786801,"theta":-0.024802023075227896,"vega":0.011292847462382613,"rho":-0.004138313919073446,"breakevenPct":24.859585341088213},{"delta":0.35,"premium":1.177753093990987,"strike":11.944332245413577,"iv":1.2728250514929242,"gamma":0.07839451424938665,"theta":-0.023598378663745652,"vega":0.01181848037469631,"rho":-0.004785179754487586,"breakevenPct":21.697606171472067},{"delta":0.4,"premium":1.3003811322998184,"strike":12.501732419544629,"iv":1.1708686393271226,"gamma":0.08910328582009322,"theta":-0.02239473425226341,"vega":0.012344113287010008,"rho":-0.005432045589901725,"breakevenPct":18.53562700185592},{"delta":0.45,"premium":1.4230091706086498,"strike":13.059132593675681,"iv":1.068912227161321,"gamma":0.09981205739079978,"theta":-0.02119108984078117,"vega":0.012869746199323705,"rho":-0.006078911425315865,"breakevenPct":15.373647832239776},{"delta":0.5,"premium":1.5456372089174808,"strike":13.616532767806731,"iv":0.9669558149955195,"gamma":0.11052082896150633,"theta":-0.019987445429298926,"vega":0.013395379111637403,"rho":-0.006725777260730003,"breakevenPct":12.21166866262363},{"delta":0.55,"premium":1.6682652472263122,"strike":14.173932941937782,"iv":0.8649994028297178,"gamma":0.12122960053221289,"theta":-0.01878380101781668,"vega":0.013921012023951101,"rho":-0.007372643096144144,"breakevenPct":9.049689493007481},{"delta":0.6,"premium":1.7908932855351434,"strike":14.731333116068832,"iv":0.7630429906639163,"gamma":0.13193837210291942,"theta":-0.01758015660633444,"vega":0.014446644936264796,"rho":-0.008019508931558282,"breakevenPct":5.887710323391342},{"delta":0.65,"premium":2.642767368734134,"strike":15.831574163007833,"iv":0.7873712764410795,"gamma":0.12658872699058762,"theta":-0.017132430702771907,"vega":0.01403463548226998,"rho":-0.00923723926770327,"breakevenPct":4.081405132554916},{"delta":0.7,"premium":4.173206304514311,"strike":17.436929690049976,"iv":0.9292077174470241,"gamma":0.10629669415388424,"theta":-0.017388088430130802,"vega":0.012750147996304695,"rho":-0.010986160123833332,"breakevenPct":3.536557196104249},{"delta":0.75,"premium":5.703645240294492,"strike":19.042285217092125,"iv":1.071044158452969,"gamma":0.08600466131718079,"theta":-0.017643746157489697,"vega":0.011465660510339405,"rho":-0.012735080979963396,"breakevenPct":2.991709259653581},{"delta":0.8,"premium":7.234084176074672,"strike":20.64764074413427,"iv":1.2128805994589142,"gamma":0.06571262848047736,"theta":-0.01789940388484859,"vega":0.010181173024374119,"rho":-0.014484001836093462,"breakevenPct":2.4468613232029135},{"delta":0.85,"premium":8.764523111854851,"strike":22.252996271176418,"iv":1.354717040464859,"gamma":0.04542059564377397,"theta":-0.018155061612207486,"vega":0.008896685538408833,"rho":-0.016232922692223522,"breakevenPct":1.9020133867522464},{"delta":0.9,"premium":4.073188345777437,"strike":17.767831711546506,"iv":0.6476885171313504,"gamma":0.07179649258794457,"theta":-0.005824769786022952,"vega":0.00683150083819548,"rho":-0.01306970267928986,"breakevenPct":0.40259370349767853}]},"raw":{"call":[{"delta":0.1,"premium":0.06336434845975518,"strike":17.442376769349654,"iv":0.4725488531834055,"gamma":0.1245247136022272,"theta":-0.0040893027103720715,"vega":0.006182518506389501,"rho":0.0009739073772062825,"breakevenPct":27.314480856795704},{"delta":0.15,"premium":0.08979565871341044,"strike":15.680289419105971,"iv":0.3460864749167465,"gamma":0.19316042637530192,"theta":-0.004964019481194184,"vega":0.008760274202157782,"rho":0.0014618927329104756,"breakevenPct":14.691527838686408},{"delta":0.2,"premium":0.604599737747968,"strike":25.91026459995607,"iv":1.6974726210291955,"gamma":0.11463218104380403,"theta":-0.03399112545481034,"vega":0.010766685530726062,"rho":0.0016394947876015437,"breakevenPct":92.83537700148389},{"delta":0.25,"premium":1.0377267942208404,"strike":29.643649761816466,"iv":2.54004422837112,"gamma":0.03335368528496561,"theta":-0.05315159866102164,"vega":0.01200994406304316,"rho":0.0018835752584872296,"breakevenPct":123.1372840439077},{"delta":0.3,"premium":1.0986495012635429,"strike":27.937813964620798,"iv":2.3451741558963817,"gamma":0.043985159385964055,"theta":-0.049176315212163764,"vega":0.012038805350302549,"rho":0.0023758077970740424,"breakevenPct":111.17427975188613},{"delta":0.35,"premium":1.1595722083062452,"strike":26.231978167425133,"iv":2.1503040834216436,"gamma":0.054616633486962496,"theta":-0.04520103176330589,"vega":0.012067666637561935,"rho":0.0028680403356608547,"breakevenPct":99.21127545986457},{"delta":0.4,"premium":1.2204949153489477,"strike":24.52614237022946,"iv":1.955434010946905,"gamma":0.06524810758796096,"theta":-0.041225748314448016,"vega":0.012096527924821321,"rho":0.0033602728742476683,"breakevenPct":87.24827116784297},{"delta":0.45,"premium":1.2814176223916502,"strike":22.820306573033793,"iv":1.7605639384721665,"gamma":0.0758795816889594,"theta":-0.03725046486559014,"vega":0.01212538921208071,"rho":0.0038525054128344806,"breakevenPct":75.2852668758214},{"delta":0.5,"premium":1.3423403294343528,"strike":21.114470775838125,"iv":1.5656938659974284,"gamma":0.08651105578995784,"theta":-0.03327518141673226,"vega":0.012154250499340095,"rho":0.004344737951421294,"breakevenPct":63.322262583799834},{"delta":0.55,"premium":1.4032630364770553,"strike":19.408634978642453,"iv":1.37082379352269,"gamma":0.0971425298909563,"theta":-0.029299897967874387,"vega":0.012183111786599483,"rho":0.0048369704900081065,"breakevenPct":51.35925829177825},{"delta":0.6,"premium":1.4641857435197576,"strike":17.70279918144679,"iv":1.1759537210479518,"gamma":0.10777400399195473,"theta":-0.02532461451901652,"vega":0.01221197307385887,"rho":0.005329203028594918,"breakevenPct":39.396253999756695},{"delta":0.65,"premium":1.5251084505624601,"strike":15.996963384251119,"iv":0.9810836485732133,"gamma":0.1184054780929532,"theta":-0.021349331070158642,"vega":0.012240834361118258,"rho":0.005821435567181732,"breakevenPct":27.433249707735115},{"delta":0.7,"premium":1.5860311576051624,"strike":14.291127587055453,"iv":0.7862135760984752,"gamma":0.12903695219395162,"theta":-0.01737404762130077,"vega":0.012269695648377644,"rho":0.006313668105768543,"breakevenPct":15.470245415713563},{"delta":0.75,"premium":1.6469538646478652,"strike":12.585291789859781,"iv":0.5913435036237367,"gamma":0.13966842629495008,"theta":-0.013398764172442894,"vega":0.01229855693563703,"rho":0.006805900644355357,"breakevenPct":3.507241123691969},{"delta":0.8,"premium":2.5064988730278,"strike":11.607813673929375,"iv":0.7615718256949664,"gamma":0.10654673178061602,"theta":-0.013806686701728025,"vega":0.0105870022539444,"rho":0.006685590634561547,"breakevenPct":2.6495457960521853},{"delta":0.85,"premium":3.408076634109691,"strike":10.668670172802404,"iv":0.9510158527422989,"gamma":0.0711222389181067,"theta":-0.014445304282494364,"vega":0.008783846731780617,"rho":0.006533041543274022,"breakevenPct":2.3763404139061586},{"delta":0.9,"premium":5.09848880654723,"strike":8.95151119345277,"iv":1.4424380816173228,"gamma":0.038144596147725834,"theta":-0.01563972042836227,"vega":0.006705554733902307,"rho":0.0057529467820012755,"breakevenPct":2.181818181818187}],"put":[{"delta":0.1,"premium":0.8138007623372149,"strike":6.702490470784813,"iv":3.058971037054023,"gamma":0.01606379461218098,"theta":-0.03424438366118374,"vega":0.006745720547051672,"rho":-0.0017423728431124306,"breakevenPct":57.17316575674474},{"delta":0.15,"premium":0.24358240842041812,"strike":11.551340732636655,"iv":0.7778285530524032,"gamma":0.141052557213959,"theta":-0.010696659677105931,"vega":0.009017148993705993,"rho":-0.0018874826659182943,"breakevenPct":17.761757642063735},{"delta":0.2,"premium":0.8098689790644933,"strike":10.272131723020424,"iv":1.578694287990329,"gamma":0.04626819953726699,"theta":-0.02720931189819238,"vega":0.010241581637755218,"rho":-0.002844582248245168,"breakevenPct":31.1835436803205},{"delta":0.25,"premium":0.9324970173733246,"strike":10.829531897151476,"iv":1.4767378758245275,"gamma":0.05697697110797355,"theta":-0.026005667486710137,"vega":0.010767214550068916,"rho":-0.0034914480836593068,"breakevenPct":28.02156451070436},{"delta":0.3,"premium":1.0551250556821559,"strike":11.386932071282526,"iv":1.3747814636587259,"gamma":0.0676857426786801,"theta":-0.024802023075227896,"vega":0.011292847462382613,"rho":-0.004138313919073446,"breakevenPct":24.859585341088213},{"delta":0.35,"premium":1.177753093990987,"strike":11.944332245413577,"iv":1.2728250514929242,"gamma":0.07839451424938665,"theta":-0.023598378663745652,"vega":0.01181848037469631,"rho":-0.004785179754487586,"breakevenPct":21.697606171472067},{"delta":0.4,"premium":1.3003811322998184,"strike":12.501732419544629,"iv":1.1708686393271226,"gamma":0.08910328582009322,"theta":-0.02239473425226341,"vega":0.012344113287010008,"rho":-0.005432045589901725,"breakevenPct":18.53562700185592},{"delta":0.45,"premium":1.4230091706086498,"strike":13.059132593675681,"iv":1.068912227161321,"gamma":0.09981205739079978,"theta":-0.02119108984078117,"vega":0.012869746199323705,"rho":-0.006078911425315865,"breakevenPct":15.373647832239776},{"delta":0.5,"premium":1.5456372089174808,"strike":13.616532767806731,"iv":0.9669558149955195,"gamma":0.11052082896150633,"theta":-0.019987445429298926,"vega":0.013395379111637403,"rho":-0.006725777260730003,"breakevenPct":12.21166866262363},{"delta":0.55,"premium":1.6682652472263122,"strike":14.173932941937782,"iv":0.8649994028297178,"gamma":0.12122960053221289,"theta":-0.01878380101781668,"vega":0.013921012023951101,"rho":-0.007372643096144144,"breakevenPct":9.049689493007481},{"delta":0.6,"premium":1.7908932855351434,"strike":14.731333116068832,"iv":0.7630429906639163,"gamma":0.13193837210291942,"theta":-0.01758015660633444,"vega":0.014446644936264796,"rho":-0.008019508931558282,"breakevenPct":5.887710323391342},{"delta":0.65,"premium":2.642767368734134,"strike":15.831574163007833,"iv":0.7873712764410795,"gamma":0.12658872699058762,"theta":-0.017132430702771907,"vega":0.01403463548226998,"rho":-0.00923723926770327,"breakevenPct":4.081405132554916},{"delta":0.7,"premium":4.173206304514311,"strike":17.436929690049976,"iv":0.9292077174470241,"gamma":0.10629669415388424,"theta":-0.017388088430130802,"vega":0.012750147996304695,"rho":-0.010986160123833332,"breakevenPct":3.536557196104249},{"delta":0.75,"premium":5.703645240294492,"strike":19.042285217092125,"iv":1.071044158452969,"gamma":0.08600466131718079,"theta":-0.017643746157489697,"vega":0.011465660510339405,"rho":-0.012735080979963396,"breakevenPct":2.991709259653581},{"delta":0.8,"premium":7.234084176074672,"strike":20.64764074413427,"iv":1.2128805994589142,"gamma":0.06571262848047736,"theta":-0.01789940388484859,"vega":0.010181173024374119,"rho":-0.014484001836093462,"breakevenPct":2.4468613232029135},{"delta":0.85,"premium":8.764523111854851,"strike":22.252996271176418,"iv":1.354717040464859,"gamma":0.04542059564377397,"theta":-0.018155061612207486,"vega":0.008896685538408833,"rho":-0.016232922692223522,"breakevenPct":1.9020133867522464},{"delta":0.9,"premium":4.073188345777437,"strike":17.767831711546506,"iv":0.6476885171313504,"gamma":0.07179649258794457,"theta":-0.005824769786022952,"vega":0.00683150083819548,"rho":-0.01306970267928986,"breakevenPct":0.40259370349767853}]}},"errors":["fundamentals:provider_http_404"],"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"}}