{"symbol":"SMMT","url":"https://intraalpha.com/companies/SMMT","capturedAt":"2026-10-21T17:49:39.208Z","state":"ready","quote":{"symbol":"SMMT","last_price":16.155,"prev_close":16.09,"regular_close":16.17,"change":0.065,"change_pct":0.404,"regular_change":0.08,"regular_change_pct":0.4972,"extended_change":-0.015,"extended_change_pct":-0.0928,"bid":16.15,"ask":16.16,"bid_size":400,"ask_size":300,"volume":3277036,"vwap":16.112142,"open":16.35,"high":16.35,"low":15.875,"close":16.17,"trade_count":25839,"last_trade_at":"2026-10-21T17:49:34.347981341Z","last_quote_at":"2026-10-21T17:49:35.542586481Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:49:37.095142693-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"SMMT","fetched_at":"2026-10-21T17:49:38.271818+00:00","name":"Summit Therapeutics PLC","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Summit Therapeutics Inc., a biopharmaceutical company, discovers, develops, and markets drugs to treat infectious diseases in the United States, Latin America, and Europe. The company is headquartered in Cambridge, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":12420961000,"ebitda":-874670016,"pe_ratio":null,"peg_ratio":0,"book_value":0.794,"dividend_per_share":null,"dividend_yield":null,"eps":-1.11,"revenue_ttm":0,"gross_profit_ttm":705000,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-1.016,"return_on_equity_ttm":-1.925,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-1,"analyst_target_price":30.22,"analyst_number":1,"beta":-1.516,"fifty_two_week_high":29.23,"fifty_two_week_low":12.07,"fifty_day_ma":15.71,"two_hundred_day_ma":16.29,"shares_outstanding":797750000,"forward_pe":3.722,"price_to_sales":3891.31,"price_to_book":20.82,"ev_to_revenue":6425.28,"ev_to_ebitda":-5.32},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:49:38.271818+00:00"},"optionObservedAt":"2026-10-21T17:37:45.228Z","bars":[{"c":15.62,"h":15.69,"l":15.62,"n":68,"o":15.6875,"t":"2026-10-14T08:00:00Z","v":4782,"vw":15.647178},{"c":15.6226,"h":15.6226,"l":15.6226,"n":1,"o":15.6226,"t":"2026-10-14T08:05:00Z","v":100,"vw":15.6226},{"c":15.62,"h":15.62,"l":15.62,"n":7,"o":15.62,"t":"2026-10-14T08:20:00Z","v":417,"vw":15.62},{"c":15.51,"h":15.51,"l":15.51,"n":1,"o":15.51,"t":"2026-10-14T09:00:00Z","v":200,"vw":15.51},{"c":15.6,"h":15.6,"l":15.6,"n":1,"o":15.6,"t":"2026-10-14T09:25:00Z","v":480,"vw":15.6},{"c":15.62,"h":15.62,"l":15.62,"n":8,"o":15.62,"t":"2026-10-14T09:30:00Z","v":360,"vw":15.62},{"c":15.63,"h":15.63,"l":15.63,"n":1,"o":15.63,"t":"2026-10-14T10:00:00Z","v":117,"vw":15.63},{"c":15.63,"h":15.63,"l":15.63,"n":2,"o":15.63,"t":"2026-10-14T10:05:00Z","v":183,"vw":15.63},{"c":15.63,"h":15.63,"l":15.63,"n":1,"o":15.63,"t":"2026-10-14T10:15:00Z","v":1138,"vw":15.63},{"c":15.55,"h":15.6,"l":15.55,"n":7,"o":15.55,"t":"2026-10-14T11:00:00Z","v":1549,"vw":15.572059},{"c":15.6,"h":15.6,"l":15.6,"n":1,"o":15.6,"t":"2026-10-14T11:05:00Z","v":300,"vw":15.6},{"c":15.55,"h":15.55,"l":15.55,"n":4,"o":15.55,"t":"2026-10-14T11:15:00Z","v":1200,"vw":15.55},{"c":15.54,"h":15.62,"l":15.54,"n":7,"o":15.62,"t":"2026-10-14T11:20:00Z","v":3502,"vw":15.61529},{"c":15.54,"h":15.54,"l":15.54,"n":2,"o":15.54,"t":"2026-10-14T11:25:00Z","v":720,"vw":15.54},{"c":15.64,"h":15.64,"l":15.53,"n":3,"o":15.53,"t":"2026-10-14T11:45:00Z","v":300,"vw":15.571199},{"c":15.5331,"h":15.5331,"l":15.53,"n":3,"o":15.53,"t":"2026-10-14T11:55:00Z","v":5670,"vw":15.530216},{"c":15.53,"h":15.53,"l":15.53,"n":5,"o":15.53,"t":"2026-10-14T12:00:00Z","v":651,"vw":15.53},{"c":15.5839,"h":15.5839,"l":15.5839,"n":1,"o":15.5839,"t":"2026-10-14T12:10:00Z","v":200,"vw":15.5839},{"c":15.5197,"h":15.53,"l":15.5197,"n":7,"o":15.53,"t":"2026-10-14T12:20:00Z","v":2608,"vw":15.529297},{"c":15.49,"h":15.51,"l":15.49,"n":28,"o":15.51,"t":"2026-10-14T12:25:00Z","v":2526,"vw":15.499112},{"c":15.4222,"h":15.5,"l":15.4222,"n":24,"o":15.5,"t":"2026-10-14T12:30:00Z","v":958,"vw":15.461988},{"c":15.3001,"h":15.4,"l":15.3001,"n":23,"o":15.4,"t":"2026-10-14T12:40:00Z","v":3632,"vw":15.333401},{"c":15.31,"h":15.31,"l":15.31,"n":5,"o":15.31,"t":"2026-10-14T12:45:00Z","v":2022,"vw":15.31},{"c":15.3175,"h":15.41,"l":15.3175,"n":3,"o":15.41,"t":"2026-10-14T12:50:00Z","v":1713,"vw":15.322906},{"c":15.32,"h":15.3266,"l":15.32,"n":7,"o":15.3266,"t":"2026-10-14T12:55:00Z","v":692,"vw":15.323},{"c":15.3141,"h":15.34,"l":15.3,"n":18,"o":15.33,"t":"2026-10-14T13:00:00Z","v":3663,"vw":15.319201},{"c":15.39,"h":15.39,"l":15.2969,"n":19,"o":15.2969,"t":"2026-10-14T13:05:00Z","v":2752,"vw":15.361873},{"c":15.373,"h":15.39,"l":15.373,"n":5,"o":15.39,"t":"2026-10-14T13:10:00Z","v":524,"vw":15.381699},{"c":15.3,"h":15.3,"l":15.3,"n":14,"o":15.3,"t":"2026-10-14T13:20:00Z","v":1956,"vw":15.3},{"c":15.3,"h":15.373,"l":15.3,"n":5,"o":15.373,"t":"2026-10-14T13:25:00Z","v":765,"vw":15.324236},{"c":15.1,"h":15.3728,"l":15.06,"n":833,"o":15.26,"t":"2026-10-14T13:30:00Z","v":151159,"vw":15.18797},{"c":15.265,"h":15.31,"l":15.095,"n":746,"o":15.095,"t":"2026-10-14T13:35:00Z","v":69055,"vw":15.198056},{"c":15.425,"h":15.4501,"l":15.26,"n":853,"o":15.265,"t":"2026-10-14T13:40:00Z","v":74671,"vw":15.368992},{"c":15.545,"h":15.55,"l":15.38,"n":1156,"o":15.425,"t":"2026-10-14T13:45:00Z","v":102528,"vw":15.459998},{"c":15.3662,"h":15.565,"l":15.355,"n":2320,"o":15.55,"t":"2026-10-14T13:50:00Z","v":235289,"vw":15.507521},{"c":15.25,"h":15.4,"l":15.25,"n":575,"o":15.361,"t":"2026-10-14T13:55:00Z","v":66271,"vw":15.314745},{"c":15.45,"h":15.46,"l":15.255,"n":735,"o":15.26,"t":"2026-10-14T14:00:00Z","v":75253,"vw":15.366414},{"c":15.33,"h":15.47,"l":15.33,"n":566,"o":15.47,"t":"2026-10-14T14:05:00Z","v":45265,"vw":15.40058},{"c":15.23,"h":15.33,"l":15.22,"n":617,"o":15.33,"t":"2026-10-14T14:10:00Z","v":57171,"vw":15.276128},{"c":15.225,"h":15.325,"l":15.22,"n":560,"o":15.24,"t":"2026-10-14T14:15:00Z","v":75293,"vw":15.258087},{"c":15.255,"h":15.255,"l":15.195,"n":774,"o":15.23,"t":"2026-10-14T14:20:00Z","v":61427,"vw":15.217251},{"c":15.205,"h":15.245,"l":15.18,"n":546,"o":15.235,"t":"2026-10-14T14:25:00Z","v":41839,"vw":15.20321},{"c":15.2,"h":15.2153,"l":15.15,"n":629,"o":15.205,"t":"2026-10-14T14:30:00Z","v":55350,"vw":15.174501},{"c":15.16,"h":15.2299,"l":15.155,"n":522,"o":15.2,"t":"2026-10-14T14:35:00Z","v":46965,"vw":15.180347},{"c":15.335,"h":15.34,"l":15.155,"n":727,"o":15.16,"t":"2026-10-14T14:40:00Z","v":65286,"vw":15.263107},{"c":15.31,"h":15.41,"l":15.31,"n":1036,"o":15.335,"t":"2026-10-14T14:45:00Z","v":108287,"vw":15.356098},{"c":15.41,"h":15.41,"l":15.29,"n":959,"o":15.31,"t":"2026-10-14T14:50:00Z","v":94879,"vw":15.353466},{"c":15.41,"h":15.49,"l":15.405,"n":1064,"o":15.4199,"t":"2026-10-14T14:55:00Z","v":112883,"vw":15.470999},{"c":15.39,"h":15.42,"l":15.38,"n":408,"o":15.4,"t":"2026-10-14T15:00:00Z","v":32186,"vw":15.4008},{"c":15.415,"h":15.415,"l":15.355,"n":454,"o":15.385,"t":"2026-10-14T15:05:00Z","v":31004,"vw":15.37416},{"c":15.385,"h":15.42,"l":15.36,"n":427,"o":15.42,"t":"2026-10-14T15:10:00Z","v":39335,"vw":15.380004},{"c":15.385,"h":15.415,"l":15.365,"n":417,"o":15.3887,"t":"2026-10-14T15:15:00Z","v":39533,"vw":15.390337},{"c":15.35,"h":15.405,"l":15.35,"n":346,"o":15.385,"t":"2026-10-14T15:20:00Z","v":33567,"vw":15.384775},{"c":15.38,"h":15.39,"l":15.35,"n":428,"o":15.35,"t":"2026-10-14T15:25:00Z","v":37324,"vw":15.368749},{"c":15.41,"h":15.43,"l":15.365,"n":560,"o":15.37,"t":"2026-10-14T15:30:00Z","v":45272,"vw":15.394004},{"c":15.4103,"h":15.425,"l":15.375,"n":356,"o":15.41,"t":"2026-10-14T15:35:00Z","v":49703,"vw":15.391657},{"c":15.315,"h":15.415,"l":15.31,"n":634,"o":15.415,"t":"2026-10-14T15:40:00Z","v":80003,"vw":15.376111},{"c":15.325,"h":15.355,"l":15.305,"n":564,"o":15.315,"t":"2026-10-14T15:45:00Z","v":51824,"vw":15.326587},{"c":15.365,"h":15.365,"l":15.32,"n":380,"o":15.32,"t":"2026-10-14T15:50:00Z","v":30676,"vw":15.3415},{"c":15.2705,"h":15.365,"l":15.27,"n":350,"o":15.365,"t":"2026-10-14T15:55:00Z","v":32636,"vw":15.315876},{"c":15.255,"h":15.29,"l":15.25,"n":418,"o":15.275,"t":"2026-10-14T16:00:00Z","v":29914,"vw":15.268083},{"c":15.245,"h":15.275,"l":15.24,"n":339,"o":15.255,"t":"2026-10-14T16:05:00Z","v":26765,"vw":15.256932},{"c":15.21,"h":15.26,"l":15.21,"n":347,"o":15.245,"t":"2026-10-14T16:10:00Z","v":21437,"vw":15.23253},{"c":15.26,"h":15.26,"l":15.21,"n":441,"o":15.21,"t":"2026-10-14T16:15:00Z","v":28481,"vw":15.233108},{"c":15.225,"h":15.265,"l":15.215,"n":300,"o":15.265,"t":"2026-10-14T16:20:00Z","v":17449,"vw":15.237187},{"c":15.3099,"h":15.3099,"l":15.225,"n":463,"o":15.225,"t":"2026-10-14T16:25:00Z","v":34377,"vw":15.264642},{"c":15.29,"h":15.32,"l":15.27,"n":312,"o":15.3,"t":"2026-10-14T16:30:00Z","v":22860,"vw":15.296907},{"c":15.262,"h":15.285,"l":15.2501,"n":358,"o":15.28,"t":"2026-10-14T16:35:00Z","v":40725,"vw":15.270072},{"c":15.25,"h":15.265,"l":15.25,"n":245,"o":15.26,"t":"2026-10-14T16:40:00Z","v":14468,"vw":15.257853},{"c":15.22,"h":15.275,"l":15.22,"n":357,"o":15.255,"t":"2026-10-14T16:45:00Z","v":24280,"vw":15.250775},{"c":15.205,"h":15.225,"l":15.19,"n":456,"o":15.22,"t":"2026-10-14T16:50:00Z","v":33873,"vw":15.210131},{"c":15.26,"h":15.26,"l":15.185,"n":300,"o":15.205,"t":"2026-10-14T16:55:00Z","v":18390,"vw":15.208585},{"c":15.29,"h":15.29,"l":15.24,"n":334,"o":15.25,"t":"2026-10-14T17:00:00Z","v":19486,"vw":15.267383},{"c":15.32,"h":15.32,"l":15.26,"n":247,"o":15.3042,"t":"2026-10-14T17:05:00Z","v":16452,"vw":15.298079},{"c":15.255,"h":15.325,"l":15.255,"n":386,"o":15.315,"t":"2026-10-14T17:10:00Z","v":21675,"vw":15.289708},{"c":15.32,"h":15.34,"l":15.255,"n":479,"o":15.255,"t":"2026-10-14T17:15:00Z","v":34846,"vw":15.296766},{"c":15.35,"h":15.36,"l":15.31,"n":405,"o":15.31,"t":"2026-10-14T17:20:00Z","v":26568,"vw":15.340148},{"c":15.31,"h":15.355,"l":15.305,"n":418,"o":15.355,"t":"2026-10-14T17:25:00Z","v":24018,"vw":15.325394},{"c":15.39,"h":15.395,"l":15.315,"n":356,"o":15.315,"t":"2026-10-14T17:30:00Z","v":30723,"vw":15.371656},{"c":15.365,"h":15.395,"l":15.335,"n":406,"o":15.395,"t":"2026-10-14T17:35:00Z","v":25777,"vw":15.356291},{"c":15.29,"h":15.365,"l":15.26,"n":453,"o":15.365,"t":"2026-10-14T17:40:00Z","v":31592,"vw":15.298743},{"c":15.265,"h":15.28,"l":15.25,"n":392,"o":15.26,"t":"2026-10-14T17:45:00Z","v":29687,"vw":15.26694},{"c":15.26,"h":15.275,"l":15.255,"n":266,"o":15.26,"t":"2026-10-14T17:50:00Z","v":14875,"vw":15.267115},{"c":15.24,"h":15.26,"l":15.23,"n":458,"o":15.26,"t":"2026-10-14T17:55:00Z","v":34748,"vw":15.244929},{"c":15.215,"h":15.29,"l":15.205,"n":467,"o":15.245,"t":"2026-10-14T18:00:00Z","v":37758,"vw":15.254269},{"c":15.215,"h":15.255,"l":15.2,"n":385,"o":15.215,"t":"2026-10-14T18:05:00Z","v":30697,"vw":15.218768},{"c":15.235,"h":15.265,"l":15.205,"n":444,"o":15.215,"t":"2026-10-14T18:10:00Z","v":30082,"vw":15.238694},{"c":15.185,"h":15.26,"l":15.185,"n":352,"o":15.24,"t":"2026-10-14T18:15:00Z","v":24466,"vw":15.219883},{"c":15.205,"h":15.21,"l":15.18,"n":369,"o":15.185,"t":"2026-10-14T18:20:00Z","v":30284,"vw":15.197758},{"c":15.185,"h":15.2099,"l":15.16,"n":424,"o":15.205,"t":"2026-10-14T18:25:00Z","v":34608,"vw":15.176751},{"c":15.2259,"h":15.2259,"l":15.18,"n":358,"o":15.185,"t":"2026-10-14T18:30:00Z","v":21691,"vw":15.202939},{"c":15.18,"h":15.225,"l":15.175,"n":420,"o":15.22,"t":"2026-10-14T18:35:00Z","v":26387,"vw":15.200951},{"c":15.1386,"h":15.175,"l":15.135,"n":456,"o":15.175,"t":"2026-10-14T18:40:00Z","v":36050,"vw":15.148495},{"c":15.115,"h":15.155,"l":15.1,"n":443,"o":15.13,"t":"2026-10-14T18:45:00Z","v":38406,"vw":15.132286},{"c":15.095,"h":15.12,"l":15.07,"n":603,"o":15.115,"t":"2026-10-14T18:50:00Z","v":50397,"vw":15.096282},{"c":15.105,"h":15.11,"l":15.09,"n":255,"o":15.1,"t":"2026-10-14T18:55:00Z","v":18020,"vw":15.09733},{"c":15.06,"h":15.1,"l":15.05,"n":642,"o":15.1,"t":"2026-10-14T19:00:00Z","v":69677,"vw":15.067188},{"c":15.075,"h":15.085,"l":15.04,"n":426,"o":15.06,"t":"2026-10-14T19:05:00Z","v":37297,"vw":15.064326},{"c":15.115,"h":15.12,"l":15.075,"n":574,"o":15.075,"t":"2026-10-14T19:10:00Z","v":48655,"vw":15.101313},{"c":15.155,"h":15.16,"l":15.11,"n":523,"o":15.12,"t":"2026-10-14T19:15:00Z","v":48005,"vw":15.134466},{"c":15.21,"h":15.23,"l":15.145,"n":819,"o":15.155,"t":"2026-10-14T19:20:00Z","v":79678,"vw":15.185701},{"c":15.205,"h":15.24,"l":15.2,"n":508,"o":15.21,"t":"2026-10-14T19:25:00Z","v":48839,"vw":15.218325},{"c":15.245,"h":15.259,"l":15.19,"n":768,"o":15.2,"t":"2026-10-14T19:30:00Z","v":70767,"vw":15.229987},{"c":15.135,"h":15.25,"l":15.13,"n":605,"o":15.245,"t":"2026-10-14T19:35:00Z","v":66822,"vw":15.201552},{"c":15.105,"h":15.14,"l":15.1,"n":625,"o":15.135,"t":"2026-10-14T19:40:00Z","v":57106,"vw":15.110592},{"c":15.135,"h":15.135,"l":15.085,"n":712,"o":15.1,"t":"2026-10-14T19:45:00Z","v":62328,"vw":15.107392},{"c":15.115,"h":15.13,"l":15.075,"n":1298,"o":15.13,"t":"2026-10-14T19:50:00Z","v":132503,"vw":15.107503},{"c":15.125,"h":15.19,"l":15.11,"n":3255,"o":15.115,"t":"2026-10-14T19:55:00Z","v":315849,"vw":15.138908},{"c":15.14,"h":15.14,"l":15.13,"n":41,"o":15.13,"t":"2026-10-14T20:00:00Z","v":512556,"vw":15.130012},{"c":15.17,"h":15.17,"l":15.17,"n":4,"o":15.17,"t":"2026-10-14T20:05:00Z","v":6080,"vw":15.17},{"c":15.19,"h":15.19,"l":15.19,"n":1,"o":15.19,"t":"2026-10-14T20:20:00Z","v":180,"vw":15.19},{"c":15.15,"h":15.15,"l":15.15,"n":2,"o":15.15,"t":"2026-10-14T20:30:00Z","v":4117,"vw":15.15},{"c":15.14,"h":15.14,"l":15.14,"n":1,"o":15.14,"t":"2026-10-14T20:40:00Z","v":100,"vw":15.14},{"c":15.1849,"h":15.1849,"l":15.11,"n":2,"o":15.11,"t":"2026-10-14T20:45:00Z","v":600,"vw":15.122483},{"c":15.12,"h":15.12,"l":15.12,"n":1,"o":15.12,"t":"2026-10-14T21:00:00Z","v":300,"vw":15.12},{"c":15.14,"h":15.14,"l":15.14,"n":1,"o":15.14,"t":"2026-10-14T21:05:00Z","v":300,"vw":15.14},{"c":15.12,"h":15.12,"l":15.12,"n":3,"o":15.12,"t":"2026-10-14T21:10:00Z","v":1000,"vw":15.12},{"c":15.12,"h":15.12,"l":15.12,"n":1,"o":15.12,"t":"2026-10-14T21:25:00Z","v":394,"vw":15.12},{"c":15.12,"h":15.12,"l":15.12,"n":1,"o":15.12,"t":"2026-10-14T21:35:00Z","v":100,"vw":15.12},{"c":15.12,"h":15.17,"l":15.12,"n":2,"o":15.17,"t":"2026-10-14T21:40:00Z","v":1100,"vw":15.124545},{"c":15.12,"h":15.12,"l":15.12,"n":3,"o":15.12,"t":"2026-10-14T22:05:00Z","v":216,"vw":15.12},{"c":15.06,"h":15.1,"l":15.06,"n":6,"o":15.1,"t":"2026-10-14T22:30:00Z","v":921,"vw":15.082927},{"c":15.06,"h":15.06,"l":15.06,"n":1,"o":15.06,"t":"2026-10-14T22:40:00Z","v":100,"vw":15.06},{"c":15.1,"h":15.1,"l":15.09,"n":3,"o":15.09,"t":"2026-10-14T22:50:00Z","v":400,"vw":15.0925},{"c":15.1532,"h":15.1532,"l":15.1532,"n":1,"o":15.1532,"t":"2026-10-14T22:55:00Z","v":360,"vw":15.1532},{"c":15.15,"h":15.15,"l":15.15,"n":1,"o":15.15,"t":"2026-10-14T23:05:00Z","v":300,"vw":15.15},{"c":15.1644,"h":15.1644,"l":15.1644,"n":1,"o":15.1644,"t":"2026-10-14T23:10:00Z","v":500,"vw":15.1644},{"c":15.05,"h":15.06,"l":15.05,"n":4,"o":15.06,"t":"2026-10-14T23:20:00Z","v":1000,"vw":15.0556},{"c":15.05,"h":15.05,"l":15.05,"n":3,"o":15.05,"t":"2026-10-14T23:40:00Z","v":211,"vw":15.05},{"c":15.0501,"h":15.0501,"l":15.05,"n":2,"o":15.05,"t":"2026-10-14T23:55:00Z","v":200,"vw":15.05005},{"c":15.04,"h":15.1686,"l":15.03,"n":47,"o":15.06,"t":"2026-10-15T08:00:00Z","v":6096,"vw":15.116282},{"c":14.98,"h":14.98,"l":14.97,"n":28,"o":14.98,"t":"2026-10-15T08:10:00Z","v":697,"vw":14.976386},{"c":14.8829,"h":14.8829,"l":14.8829,"n":5,"o":14.8829,"t":"2026-10-15T08:15:00Z","v":990,"vw":14.8829},{"c":14.93,"h":14.93,"l":14.93,"n":1,"o":14.93,"t":"2026-10-15T08:20:00Z","v":100,"vw":14.93},{"c":14.98,"h":14.98,"l":14.98,"n":2,"o":14.98,"t":"2026-10-15T08:30:00Z","v":957,"vw":14.98},{"c":14.99,"h":14.99,"l":14.99,"n":9,"o":14.99,"t":"2026-10-15T08:45:00Z","v":1000,"vw":14.99},{"c":15.05,"h":15.05,"l":15.05,"n":2,"o":15.05,"t":"2026-10-15T09:05:00Z","v":500,"vw":15.05},{"c":15.01,"h":15.01,"l":15.01,"n":1,"o":15.01,"t":"2026-10-15T09:20:00Z","v":180,"vw":15.01},{"c":15.02,"h":15.02,"l":15.02,"n":1,"o":15.02,"t":"2026-10-15T10:50:00Z","v":2000,"vw":15.02},{"c":15.05,"h":15.05,"l":15.05,"n":4,"o":15.05,"t":"2026-10-15T11:00:00Z","v":208,"vw":15.05},{"c":15.03,"h":15.03,"l":15.03,"n":7,"o":15.03,"t":"2026-10-15T11:15:00Z","v":268,"vw":15.03},{"c":15.03,"h":15.04,"l":15.03,"n":3,"o":15.04,"t":"2026-10-15T11:20:00Z","v":479,"vw":15.03511},{"c":15.1,"h":15.1,"l":15.09,"n":5,"o":15.09,"t":"2026-10-15T11:30:00Z","v":850,"vw":15.09625},{"c":15.1057,"h":15.11,"l":15.1057,"n":3,"o":15.1061,"t":"2026-10-15T11:40:00Z","v":498,"vw":15.106915},{"c":15.1061,"h":15.12,"l":15.1061,"n":9,"o":15.1061,"t":"2026-10-15T11:45:00Z","v":3743,"vw":15.113068},{"c":15.12,"h":15.12,"l":15.12,"n":5,"o":15.12,"t":"2026-10-15T11:50:00Z","v":500,"vw":15.12},{"c":15.09,"h":15.1,"l":15.09,"n":3,"o":15.1,"t":"2026-10-15T11:55:00Z","v":336,"vw":15.0933},{"c":15.1802,"h":15.1802,"l":15.1802,"n":1,"o":15.1802,"t":"2026-10-15T12:00:00Z","v":1000,"vw":15.1802},{"c":15.09,"h":15.09,"l":15.08,"n":3,"o":15.08,"t":"2026-10-15T12:10:00Z","v":270,"vw":15.084},{"c":15.05,"h":15.05,"l":15.05,"n":3,"o":15.05,"t":"2026-10-15T12:30:00Z","v":431,"vw":15.05},{"c":15.03,"h":15.03,"l":15,"n":107,"o":15.03,"t":"2026-10-15T12:35:00Z","v":5545,"vw":15.017017},{"c":15.04,"h":15.04,"l":15.04,"n":1,"o":15.04,"t":"2026-10-15T13:00:00Z","v":375,"vw":15.04},{"c":15.05,"h":15.05,"l":15.05,"n":1,"o":15.05,"t":"2026-10-15T13:05:00Z","v":150,"vw":15.05},{"c":15.05,"h":15.07,"l":15.05,"n":7,"o":15.06,"t":"2026-10-15T13:10:00Z","v":7167,"vw":15.069128},{"c":15.0492,"h":15.0492,"l":15.03,"n":36,"o":15.0322,"t":"2026-10-15T13:15:00Z","v":2382,"vw":15.031915},{"c":15.0454,"h":15.0454,"l":15.0454,"n":1,"o":15.0454,"t":"2026-10-15T13:20:00Z","v":500,"vw":15.0454},{"c":15.06,"h":15.06,"l":15.004,"n":65,"o":15.0226,"t":"2026-10-15T13:25:00Z","v":4435,"vw":15.032396},{"c":15.29,"h":15.4,"l":15.08,"n":453,"o":15.09,"t":"2026-10-15T13:30:00Z","v":101619,"vw":15.20608},{"c":15.215,"h":15.31,"l":15.1205,"n":528,"o":15.25,"t":"2026-10-15T13:35:00Z","v":53506,"vw":15.251707},{"c":15.395,"h":15.42,"l":15.19,"n":678,"o":15.2,"t":"2026-10-15T13:40:00Z","v":68859,"vw":15.272475},{"c":15.315,"h":15.4,"l":15.31,"n":483,"o":15.39,"t":"2026-10-15T13:45:00Z","v":46420,"vw":15.355227},{"c":15.2903,"h":15.42,"l":15.29,"n":768,"o":15.315,"t":"2026-10-15T13:50:00Z","v":68793,"vw":15.355868},{"c":15.32,"h":15.33,"l":15.23,"n":566,"o":15.29,"t":"2026-10-15T13:55:00Z","v":54696,"vw":15.286485},{"c":15.425,"h":15.46,"l":15.295,"n":633,"o":15.34,"t":"2026-10-15T14:00:00Z","v":70886,"vw":15.389967},{"c":15.35,"h":15.44,"l":15.315,"n":585,"o":15.425,"t":"2026-10-15T14:05:00Z","v":53469,"vw":15.391409},{"c":15.325,"h":15.3599,"l":15.255,"n":712,"o":15.345,"t":"2026-10-15T14:10:00Z","v":66172,"vw":15.310299},{"c":15.37,"h":15.3776,"l":15.315,"n":409,"o":15.325,"t":"2026-10-15T14:15:00Z","v":22395,"vw":15.347622},{"c":15.26,"h":15.38,"l":15.25,"n":551,"o":15.36,"t":"2026-10-15T14:20:00Z","v":52437,"vw":15.300439},{"c":15.2193,"h":15.255,"l":15.1525,"n":513,"o":15.255,"t":"2026-10-15T14:25:00Z","v":62760,"vw":15.212815},{"c":15.19,"h":15.22,"l":15.1437,"n":349,"o":15.195,"t":"2026-10-15T14:30:00Z","v":22451,"vw":15.18465},{"c":15.35,"h":15.35,"l":15.19,"n":322,"o":15.19,"t":"2026-10-15T14:35:00Z","v":21693,"vw":15.259534},{"c":15.285,"h":15.375,"l":15.275,"n":648,"o":15.34,"t":"2026-10-15T14:40:00Z","v":68939,"vw":15.32308},{"c":15.28,"h":15.35,"l":15.27,"n":702,"o":15.29,"t":"2026-10-15T14:45:00Z","v":67606,"vw":15.312838},{"c":15.24,"h":15.28,"l":15.215,"n":385,"o":15.28,"t":"2026-10-15T14:50:00Z","v":22517,"vw":15.256413},{"c":15.22,"h":15.255,"l":15.195,"n":530,"o":15.235,"t":"2026-10-15T14:55:00Z","v":33199,"vw":15.226898},{"c":15.245,"h":15.28,"l":15.205,"n":688,"o":15.23,"t":"2026-10-15T15:00:00Z","v":64235,"vw":15.258416},{"c":15.32,"h":15.325,"l":15.23,"n":547,"o":15.25,"t":"2026-10-15T15:05:00Z","v":83892,"vw":15.270752},{"c":15.335,"h":15.34,"l":15.29,"n":288,"o":15.325,"t":"2026-10-15T15:10:00Z","v":27556,"vw":15.315852},{"c":15.345,"h":15.38,"l":15.325,"n":801,"o":15.34,"t":"2026-10-15T15:15:00Z","v":131172,"vw":15.34749},{"c":15.37,"h":15.38,"l":15.345,"n":386,"o":15.345,"t":"2026-10-15T15:20:00Z","v":50503,"vw":15.362055},{"c":15.42,"h":15.42,"l":15.365,"n":487,"o":15.38,"t":"2026-10-15T15:25:00Z","v":74286,"vw":15.401382},{"c":15.36,"h":15.43,"l":15.36,"n":348,"o":15.42,"t":"2026-10-15T15:30:00Z","v":21597,"vw":15.403861},{"c":15.38,"h":15.38,"l":15.34,"n":347,"o":15.365,"t":"2026-10-15T15:35:00Z","v":40159,"vw":15.362071},{"c":15.28,"h":15.41,"l":15.275,"n":684,"o":15.39,"t":"2026-10-15T15:40:00Z","v":84940,"vw":15.329653},{"c":15.265,"h":15.29,"l":15.2514,"n":414,"o":15.28,"t":"2026-10-15T15:45:00Z","v":42598,"vw":15.266672},{"c":15.275,"h":15.305,"l":15.25,"n":490,"o":15.26,"t":"2026-10-15T15:50:00Z","v":44679,"vw":15.275953},{"c":15.38,"h":15.39,"l":15.265,"n":720,"o":15.275,"t":"2026-10-15T15:55:00Z","v":72326,"vw":15.33138},{"c":15.485,"h":15.49,"l":15.365,"n":540,"o":15.37,"t":"2026-10-15T16:00:00Z","v":64736,"vw":15.429464},{"c":15.47,"h":15.505,"l":15.445,"n":567,"o":15.485,"t":"2026-10-15T16:05:00Z","v":64114,"vw":15.472943},{"c":15.4886,"h":15.4886,"l":15.44,"n":586,"o":15.465,"t":"2026-10-15T16:10:00Z","v":83509,"vw":15.461354},{"c":15.52,"h":15.55,"l":15.465,"n":1076,"o":15.485,"t":"2026-10-15T16:15:00Z","v":172809,"vw":15.515326},{"c":15.43,"h":15.52,"l":15.42,"n":836,"o":15.51,"t":"2026-10-15T16:20:00Z","v":104244,"vw":15.484416},{"c":15.455,"h":15.465,"l":15.425,"n":298,"o":15.425,"t":"2026-10-15T16:25:00Z","v":32754,"vw":15.438921},{"c":15.43,"h":15.465,"l":15.42,"n":388,"o":15.46,"t":"2026-10-15T16:30:00Z","v":72006,"vw":15.442715},{"c":15.4,"h":15.45,"l":15.395,"n":445,"o":15.43,"t":"2026-10-15T16:35:00Z","v":71143,"vw":15.4222},{"c":15.42,"h":15.42,"l":15.395,"n":306,"o":15.405,"t":"2026-10-15T16:40:00Z","v":50413,"vw":15.408813},{"c":15.425,"h":15.425,"l":15.375,"n":365,"o":15.41,"t":"2026-10-15T16:45:00Z","v":54367,"vw":15.401065},{"c":15.4523,"h":15.465,"l":15.415,"n":314,"o":15.42,"t":"2026-10-15T16:50:00Z","v":38972,"vw":15.441963},{"c":15.395,"h":15.466,"l":15.39,"n":438,"o":15.455,"t":"2026-10-15T16:55:00Z","v":40319,"vw":15.431508},{"c":15.38,"h":15.39,"l":15.35,"n":424,"o":15.39,"t":"2026-10-15T17:00:00Z","v":59513,"vw":15.370664},{"c":15.35,"h":15.38,"l":15.335,"n":346,"o":15.375,"t":"2026-10-15T17:05:00Z","v":33840,"vw":15.360835},{"c":15.365,"h":15.365,"l":15.345,"n":268,"o":15.345,"t":"2026-10-15T17:10:00Z","v":18757,"vw":15.354379},{"c":15.405,"h":15.41,"l":15.355,"n":273,"o":15.365,"t":"2026-10-15T17:15:00Z","v":27642,"vw":15.381095},{"c":15.38,"h":15.41,"l":15.37,"n":344,"o":15.4012,"t":"2026-10-15T17:20:00Z","v":25402,"vw":15.391122},{"c":15.38,"h":15.4,"l":15.34,"n":321,"o":15.38,"t":"2026-10-15T17:25:00Z","v":37407,"vw":15.357275},{"c":15.365,"h":15.39,"l":15.36,"n":278,"o":15.38,"t":"2026-10-15T17:30:00Z","v":44934,"vw":15.369503},{"c":15.385,"h":15.39,"l":15.36,"n":212,"o":15.36,"t":"2026-10-15T17:35:00Z","v":17989,"vw":15.380496},{"c":15.385,"h":15.41,"l":15.37,"n":340,"o":15.39,"t":"2026-10-15T17:40:00Z","v":21602,"vw":15.393908},{"c":15.4,"h":15.41,"l":15.38,"n":363,"o":15.39,"t":"2026-10-15T17:45:00Z","v":41811,"vw":15.40009},{"c":15.45,"h":15.46,"l":15.39,"n":468,"o":15.405,"t":"2026-10-15T17:50:00Z","v":34536,"vw":15.418408},{"c":15.4,"h":15.45,"l":15.4,"n":357,"o":15.45,"t":"2026-10-15T17:55:00Z","v":20223,"vw":15.423654},{"c":15.36,"h":15.405,"l":15.36,"n":356,"o":15.405,"t":"2026-10-15T18:00:00Z","v":21682,"vw":15.382481},{"c":15.32,"h":15.385,"l":15.31,"n":368,"o":15.36,"t":"2026-10-15T18:05:00Z","v":19658,"vw":15.349688},{"c":15.325,"h":15.335,"l":15.305,"n":272,"o":15.325,"t":"2026-10-15T18:10:00Z","v":12634,"vw":15.321964},{"c":15.33,"h":15.3477,"l":15.32,"n":274,"o":15.325,"t":"2026-10-15T18:15:00Z","v":14453,"vw":15.33351},{"c":15.26,"h":15.33,"l":15.2574,"n":435,"o":15.33,"t":"2026-10-15T18:20:00Z","v":26402,"vw":15.295359},{"c":15.255,"h":15.26,"l":15.23,"n":374,"o":15.255,"t":"2026-10-15T18:25:00Z","v":20082,"vw":15.247568},{"c":15.265,"h":15.29,"l":15.25,"n":353,"o":15.255,"t":"2026-10-15T18:30:00Z","v":35158,"vw":15.260393},{"c":15.26,"h":15.275,"l":15.24,"n":391,"o":15.265,"t":"2026-10-15T18:35:00Z","v":27446,"vw":15.254045},{"c":15.26,"h":15.28,"l":15.25,"n":333,"o":15.25,"t":"2026-10-15T18:40:00Z","v":19865,"vw":15.265404},{"c":15.24,"h":15.265,"l":15.22,"n":463,"o":15.26,"t":"2026-10-15T18:45:00Z","v":30990,"vw":15.236892},{"c":15.2497,"h":15.26,"l":15.23,"n":383,"o":15.245,"t":"2026-10-15T18:50:00Z","v":32094,"vw":15.241188},{"c":15.25,"h":15.25,"l":15.24,"n":218,"o":15.24,"t":"2026-10-15T18:55:00Z","v":10097,"vw":15.243838},{"c":15.28,"h":15.285,"l":15.245,"n":401,"o":15.245,"t":"2026-10-15T19:00:00Z","v":32784,"vw":15.255462},{"c":15.305,"h":15.32,"l":15.275,"n":385,"o":15.28,"t":"2026-10-15T19:05:00Z","v":70634,"vw":15.296425},{"c":15.34,"h":15.35,"l":15.305,"n":352,"o":15.305,"t":"2026-10-15T19:10:00Z","v":38401,"vw":15.316609},{"c":15.34,"h":15.36,"l":15.3314,"n":407,"o":15.34,"t":"2026-10-15T19:15:00Z","v":46891,"vw":15.347804},{"c":15.335,"h":15.35,"l":15.32,"n":392,"o":15.345,"t":"2026-10-15T19:20:00Z","v":32482,"vw":15.335224},{"c":15.31,"h":15.345,"l":15.31,"n":493,"o":15.335,"t":"2026-10-15T19:25:00Z","v":38157,"vw":15.334796},{"c":15.4213,"h":15.425,"l":15.3,"n":819,"o":15.31,"t":"2026-10-15T19:30:00Z","v":106952,"vw":15.357941},{"c":15.43,"h":15.45,"l":15.415,"n":646,"o":15.43,"t":"2026-10-15T19:35:00Z","v":59745,"vw":15.431491},{"c":15.455,"h":15.47,"l":15.425,"n":576,"o":15.43,"t":"2026-10-15T19:40:00Z","v":51504,"vw":15.446177},{"c":15.465,"h":15.515,"l":15.445,"n":827,"o":15.45,"t":"2026-10-15T19:45:00Z","v":86596,"vw":15.475236},{"c":15.402,"h":15.46,"l":15.4,"n":1026,"o":15.46,"t":"2026-10-15T19:50:00Z","v":102359,"vw":15.419286},{"c":15.37,"h":15.455,"l":15.35,"n":3355,"o":15.41,"t":"2026-10-15T19:55:00Z","v":370352,"vw":15.406344},{"c":15.37,"h":15.37,"l":15.37,"n":31,"o":15.37,"t":"2026-10-15T20:00:00Z","v":441298,"vw":15.37},{"c":15.4,"h":15.4973,"l":15.4,"n":4,"o":15.4973,"t":"2026-10-15T20:05:00Z","v":210,"vw":15.44865},{"c":15.49,"h":15.49,"l":15.49,"n":1,"o":15.49,"t":"2026-10-15T20:10:00Z","v":300,"vw":15.49},{"c":15.2842,"h":15.2842,"l":15.2842,"n":1,"o":15.2842,"t":"2026-10-15T20:15:00Z","v":376,"vw":15.2842},{"c":15.35,"h":15.35,"l":15.35,"n":4,"o":15.35,"t":"2026-10-15T20:35:00Z","v":155,"vw":15.35},{"c":15.43,"h":15.43,"l":15.42,"n":2,"o":15.42,"t":"2026-10-15T21:00:00Z","v":500,"vw":15.424},{"c":15.34,"h":15.34,"l":15.34,"n":8,"o":15.34,"t":"2026-10-15T21:05:00Z","v":2805,"vw":15.34},{"c":15.3389,"h":15.5386,"l":15.3389,"n":2,"o":15.5386,"t":"2026-10-15T21:50:00Z","v":803,"vw":15.438377},{"c":15.35,"h":15.35,"l":15.35,"n":1,"o":15.35,"t":"2026-10-15T22:15:00Z","v":635,"vw":15.35},{"c":15.46,"h":15.46,"l":15.46,"n":1,"o":15.46,"t":"2026-10-15T22:50:00Z","v":434,"vw":15.46},{"c":15.46,"h":15.46,"l":15.46,"n":1,"o":15.46,"t":"2026-10-15T22:55:00Z","v":300,"vw":15.46},{"c":15.46,"h":15.48,"l":15.46,"n":4,"o":15.48,"t":"2026-10-15T23:00:00Z","v":2290,"vw":15.460943},{"c":15.45,"h":15.45,"l":15.45,"n":2,"o":15.45,"t":"2026-10-15T23:15:00Z","v":150,"vw":15.45},{"c":15.45,"h":15.45,"l":15.45,"n":3,"o":15.45,"t":"2026-10-15T23:30:00Z","v":500,"vw":15.45},{"c":15.45,"h":15.45,"l":15.45,"n":1,"o":15.45,"t":"2026-10-15T23:35:00Z","v":500,"vw":15.45},{"c":15.45,"h":15.45,"l":15.45,"n":2,"o":15.45,"t":"2026-10-15T23:40:00Z","v":1000,"vw":15.45},{"c":15.42,"h":15.49,"l":15.42,"n":2,"o":15.49,"t":"2026-10-16T08:00:00Z","v":200,"vw":15.455},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-10-16T08:15:00Z","v":193,"vw":15.5},{"c":15.42,"h":15.42,"l":15.42,"n":1,"o":15.42,"t":"2026-10-16T09:20:00Z","v":110,"vw":15.42},{"c":15.42,"h":15.42,"l":15.42,"n":2,"o":15.42,"t":"2026-10-16T09:30:00Z","v":155,"vw":15.42},{"c":15.44,"h":15.44,"l":15.41,"n":5,"o":15.43,"t":"2026-10-16T09:45:00Z","v":684,"vw":15.429417},{"c":15.44,"h":15.44,"l":15.44,"n":1,"o":15.44,"t":"2026-10-16T10:10:00Z","v":155,"vw":15.44},{"c":15.4517,"h":15.4517,"l":15.4517,"n":1,"o":15.4517,"t":"2026-10-16T10:30:00Z","v":500,"vw":15.4517},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-10-16T10:40:00Z","v":100,"vw":15.5},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-10-16T10:45:00Z","v":900,"vw":15.5},{"c":15.45,"h":15.45,"l":15.45,"n":3,"o":15.45,"t":"2026-10-16T11:00:00Z","v":1006,"vw":15.45},{"c":15.37,"h":15.47,"l":15.37,"n":17,"o":15.47,"t":"2026-10-16T11:05:00Z","v":5317,"vw":15.385019},{"c":15.38,"h":15.38,"l":15.38,"n":3,"o":15.38,"t":"2026-10-16T11:25:00Z","v":305,"vw":15.38},{"c":15.37,"h":15.38,"l":15.37,"n":5,"o":15.38,"t":"2026-10-16T11:30:00Z","v":805,"vw":15.373137},{"c":15.4,"h":15.4,"l":15.4,"n":1,"o":15.4,"t":"2026-10-16T11:55:00Z","v":100,"vw":15.4},{"c":15.43,"h":15.43,"l":15.43,"n":5,"o":15.43,"t":"2026-10-16T12:00:00Z","v":301,"vw":15.43},{"c":15.43,"h":15.45,"l":15.43,"n":4,"o":15.45,"t":"2026-10-16T12:30:00Z","v":343,"vw":15.43806},{"c":15.43,"h":15.43,"l":15.43,"n":3,"o":15.43,"t":"2026-10-16T12:35:00Z","v":210,"vw":15.43},{"c":15.41,"h":15.4561,"l":15.3506,"n":9,"o":15.36,"t":"2026-10-16T12:45:00Z","v":3876,"vw":15.369728},{"c":15.4561,"h":15.4561,"l":15.4561,"n":1,"o":15.4561,"t":"2026-10-16T12:55:00Z","v":300,"vw":15.4561},{"c":15.3567,"h":15.3567,"l":15.3567,"n":1,"o":15.3567,"t":"2026-10-16T13:00:00Z","v":300,"vw":15.3567},{"c":15.357,"h":15.357,"l":15.357,"n":1,"o":15.357,"t":"2026-10-16T13:05:00Z","v":250,"vw":15.357},{"c":15.065,"h":15.41,"l":15.04,"n":355,"o":15.39,"t":"2026-10-16T13:30:00Z","v":47534,"vw":15.255233},{"c":15.13,"h":15.15,"l":15.03,"n":383,"o":15.04,"t":"2026-10-16T13:35:00Z","v":41157,"vw":15.103727},{"c":15.06,"h":15.136,"l":15.025,"n":382,"o":15.13,"t":"2026-10-16T13:40:00Z","v":35521,"vw":15.062497},{"c":14.948,"h":15.05,"l":14.91,"n":833,"o":15.05,"t":"2026-10-16T13:45:00Z","v":95751,"vw":14.97991},{"c":14.93,"h":14.965,"l":14.84,"n":494,"o":14.94,"t":"2026-10-16T13:50:00Z","v":51710,"vw":14.904341},{"c":15.095,"h":15.095,"l":14.94,"n":604,"o":14.94,"t":"2026-10-16T13:55:00Z","v":68165,"vw":15.00309},{"c":15.11,"h":15.15,"l":15.055,"n":542,"o":15.095,"t":"2026-10-16T14:00:00Z","v":53726,"vw":15.100816},{"c":15.115,"h":15.17,"l":15.09,"n":396,"o":15.105,"t":"2026-10-16T14:05:00Z","v":32758,"vw":15.128252},{"c":15.21,"h":15.255,"l":15.105,"n":384,"o":15.115,"t":"2026-10-16T14:10:00Z","v":34456,"vw":15.170409},{"c":15.16,"h":15.225,"l":15.16,"n":253,"o":15.21,"t":"2026-10-16T14:15:00Z","v":19467,"vw":15.199294},{"c":15.21,"h":15.235,"l":15.15,"n":240,"o":15.15,"t":"2026-10-16T14:20:00Z","v":16659,"vw":15.207896},{"c":15.135,"h":15.215,"l":15.135,"n":254,"o":15.205,"t":"2026-10-16T14:25:00Z","v":20070,"vw":15.188998},{"c":15.15,"h":15.15,"l":15.115,"n":212,"o":15.125,"t":"2026-10-16T14:30:00Z","v":18539,"vw":15.124032},{"c":15.15,"h":15.18,"l":15.145,"n":310,"o":15.165,"t":"2026-10-16T14:35:00Z","v":24340,"vw":15.162895},{"c":15.115,"h":15.19,"l":15.08,"n":739,"o":15.1571,"t":"2026-10-16T14:40:00Z","v":100778,"vw":15.122022},{"c":15.085,"h":15.115,"l":15.085,"n":238,"o":15.115,"t":"2026-10-16T14:45:00Z","v":18848,"vw":15.098144},{"c":15.065,"h":15.11,"l":15.05,"n":417,"o":15.085,"t":"2026-10-16T14:50:00Z","v":48777,"vw":15.068533},{"c":15.065,"h":15.08,"l":15.04,"n":441,"o":15.06,"t":"2026-10-16T14:55:00Z","v":51086,"vw":15.058889},{"c":15.015,"h":15.065,"l":14.97,"n":475,"o":15.0603,"t":"2026-10-16T15:00:00Z","v":30122,"vw":15.019541},{"c":14.94,"h":15.015,"l":14.94,"n":299,"o":15.015,"t":"2026-10-16T15:05:00Z","v":17178,"vw":14.971791},{"c":14.96,"h":14.985,"l":14.93,"n":408,"o":14.94,"t":"2026-10-16T15:10:00Z","v":34143,"vw":14.960143},{"c":14.885,"h":14.96,"l":14.87,"n":556,"o":14.96,"t":"2026-10-16T15:15:00Z","v":51731,"vw":14.931685},{"c":14.805,"h":14.91,"l":14.805,"n":620,"o":14.89,"t":"2026-10-16T15:20:00Z","v":62737,"vw":14.871412},{"c":14.88,"h":14.89,"l":14.79,"n":416,"o":14.805,"t":"2026-10-16T15:25:00Z","v":39208,"vw":14.842354},{"c":14.95,"h":14.955,"l":14.88,"n":399,"o":14.885,"t":"2026-10-16T15:30:00Z","v":29055,"vw":14.917088},{"c":14.895,"h":14.945,"l":14.885,"n":403,"o":14.945,"t":"2026-10-16T15:35:00Z","v":39261,"vw":14.911054},{"c":14.895,"h":14.92,"l":14.885,"n":307,"o":14.895,"t":"2026-10-16T15:40:00Z","v":22314,"vw":14.905216},{"c":14.955,"h":14.965,"l":14.89,"n":375,"o":14.895,"t":"2026-10-16T15:45:00Z","v":37337,"vw":14.933951},{"c":14.925,"h":15.07,"l":14.925,"n":907,"o":14.955,"t":"2026-10-16T15:50:00Z","v":109409,"vw":15.006234},{"c":14.925,"h":14.955,"l":14.92,"n":324,"o":14.9201,"t":"2026-10-16T15:55:00Z","v":33021,"vw":14.939751},{"c":14.86,"h":14.925,"l":14.85,"n":484,"o":14.925,"t":"2026-10-16T16:00:00Z","v":115772,"vw":14.896588},{"c":14.84,"h":14.87,"l":14.835,"n":352,"o":14.86,"t":"2026-10-16T16:05:00Z","v":30224,"vw":14.847649},{"c":14.855,"h":14.86,"l":14.836,"n":298,"o":14.836,"t":"2026-10-16T16:10:00Z","v":24162,"vw":14.849833},{"c":14.88,"h":14.895,"l":14.86,"n":304,"o":14.86,"t":"2026-10-16T16:15:00Z","v":25584,"vw":14.877449},{"c":14.8637,"h":14.89,"l":14.8637,"n":282,"o":14.8897,"t":"2026-10-16T16:20:00Z","v":24647,"vw":14.877885},{"c":14.85,"h":14.885,"l":14.85,"n":299,"o":14.865,"t":"2026-10-16T16:25:00Z","v":30536,"vw":14.874103},{"c":14.865,"h":14.875,"l":14.84,"n":245,"o":14.85,"t":"2026-10-16T16:30:00Z","v":17974,"vw":14.85932},{"c":14.84,"h":14.8699,"l":14.835,"n":288,"o":14.8699,"t":"2026-10-16T16:35:00Z","v":20593,"vw":14.844518},{"c":14.82,"h":14.845,"l":14.81,"n":270,"o":14.845,"t":"2026-10-16T16:40:00Z","v":18675,"vw":14.830597},{"c":14.805,"h":14.84,"l":14.805,"n":379,"o":14.825,"t":"2026-10-16T16:45:00Z","v":40394,"vw":14.824884},{"c":14.75,"h":14.805,"l":14.715,"n":884,"o":14.805,"t":"2026-10-16T16:50:00Z","v":105646,"vw":14.741276},{"c":14.77,"h":14.775,"l":14.735,"n":259,"o":14.745,"t":"2026-10-16T16:55:00Z","v":16032,"vw":14.751299},{"c":14.7341,"h":14.7776,"l":14.7341,"n":290,"o":14.775,"t":"2026-10-16T17:00:00Z","v":24338,"vw":14.765066},{"c":14.755,"h":14.76,"l":14.7,"n":511,"o":14.735,"t":"2026-10-16T17:05:00Z","v":43350,"vw":14.734064},{"c":14.73,"h":14.755,"l":14.71,"n":409,"o":14.755,"t":"2026-10-16T17:10:00Z","v":30915,"vw":14.740186},{"c":14.725,"h":14.735,"l":14.705,"n":498,"o":14.735,"t":"2026-10-16T17:15:00Z","v":70136,"vw":14.726664},{"c":14.76,"h":14.76,"l":14.72,"n":437,"o":14.725,"t":"2026-10-16T17:20:00Z","v":46416,"vw":14.735836},{"c":14.77,"h":14.78,"l":14.76,"n":316,"o":14.765,"t":"2026-10-16T17:25:00Z","v":22786,"vw":14.767289},{"c":14.815,"h":14.825,"l":14.765,"n":336,"o":14.765,"t":"2026-10-16T17:30:00Z","v":25293,"vw":14.801331},{"c":14.745,"h":14.825,"l":14.74,"n":436,"o":14.82,"t":"2026-10-16T17:35:00Z","v":43766,"vw":14.768318},{"c":14.76,"h":14.78,"l":14.74,"n":369,"o":14.745,"t":"2026-10-16T17:40:00Z","v":19106,"vw":14.76123},{"c":14.75,"h":14.795,"l":14.75,"n":302,"o":14.765,"t":"2026-10-16T17:45:00Z","v":18694,"vw":14.773465},{"c":14.71,"h":14.745,"l":14.69,"n":459,"o":14.745,"t":"2026-10-16T17:50:00Z","v":38551,"vw":14.712087},{"c":14.695,"h":14.735,"l":14.695,"n":368,"o":14.715,"t":"2026-10-16T17:55:00Z","v":43428,"vw":14.714676},{"c":14.685,"h":14.695,"l":14.67,"n":423,"o":14.695,"t":"2026-10-16T18:00:00Z","v":28933,"vw":14.682927},{"c":14.7,"h":14.725,"l":14.69,"n":455,"o":14.69,"t":"2026-10-16T18:05:00Z","v":36301,"vw":14.705852},{"c":14.695,"h":14.715,"l":14.65,"n":388,"o":14.695,"t":"2026-10-16T18:10:00Z","v":25973,"vw":14.681916},{"c":14.695,"h":14.715,"l":14.69,"n":372,"o":14.695,"t":"2026-10-16T18:15:00Z","v":31033,"vw":14.69834},{"c":14.715,"h":14.72,"l":14.685,"n":357,"o":14.69,"t":"2026-10-16T18:20:00Z","v":28092,"vw":14.703654},{"c":14.74,"h":14.74,"l":14.675,"n":414,"o":14.715,"t":"2026-10-16T18:25:00Z","v":30586,"vw":14.70429},{"c":14.775,"h":14.7995,"l":14.72,"n":331,"o":14.73,"t":"2026-10-16T18:30:00Z","v":24227,"vw":14.76065},{"c":14.7899,"h":14.79,"l":14.75,"n":315,"o":14.775,"t":"2026-10-16T18:35:00Z","v":17158,"vw":14.767946},{"c":14.785,"h":14.805,"l":14.75,"n":371,"o":14.79,"t":"2026-10-16T18:40:00Z","v":26729,"vw":14.777093},{"c":14.725,"h":14.785,"l":14.725,"n":391,"o":14.785,"t":"2026-10-16T18:45:00Z","v":26228,"vw":14.754995},{"c":14.68,"h":14.735,"l":14.68,"n":416,"o":14.725,"t":"2026-10-16T18:50:00Z","v":34759,"vw":14.704492},{"c":14.685,"h":14.705,"l":14.675,"n":616,"o":14.685,"t":"2026-10-16T18:55:00Z","v":52885,"vw":14.686525},{"c":14.655,"h":14.705,"l":14.6501,"n":822,"o":14.685,"t":"2026-10-16T19:00:00Z","v":95988,"vw":14.683021},{"c":14.645,"h":14.685,"l":14.63,"n":721,"o":14.655,"t":"2026-10-16T19:05:00Z","v":69235,"vw":14.665047},{"c":14.705,"h":14.705,"l":14.645,"n":369,"o":14.645,"t":"2026-10-16T19:10:00Z","v":27571,"vw":14.682786},{"c":14.715,"h":14.725,"l":14.69,"n":560,"o":14.705,"t":"2026-10-16T19:15:00Z","v":55497,"vw":14.707174},{"c":14.755,"h":14.755,"l":14.69,"n":425,"o":14.715,"t":"2026-10-16T19:20:00Z","v":37719,"vw":14.714491},{"c":14.725,"h":14.7585,"l":14.715,"n":435,"o":14.75,"t":"2026-10-16T19:25:00Z","v":49860,"vw":14.730177},{"c":14.685,"h":14.73,"l":14.645,"n":1114,"o":14.725,"t":"2026-10-16T19:30:00Z","v":146948,"vw":14.688143},{"c":14.7,"h":14.705,"l":14.675,"n":806,"o":14.685,"t":"2026-10-16T19:35:00Z","v":109612,"vw":14.692446},{"c":14.625,"h":14.715,"l":14.59,"n":780,"o":14.695,"t":"2026-10-16T19:40:00Z","v":112998,"vw":14.655287},{"c":14.605,"h":14.635,"l":14.58,"n":890,"o":14.63,"t":"2026-10-16T19:45:00Z","v":106598,"vw":14.604258},{"c":14.61,"h":14.625,"l":14.56,"n":1044,"o":14.61,"t":"2026-10-16T19:50:00Z","v":153269,"vw":14.589966},{"c":14.65,"h":14.66,"l":14.58,"n":2905,"o":14.605,"t":"2026-10-16T19:55:00Z","v":261517,"vw":14.623195},{"c":14.63,"h":14.64,"l":14.63,"n":39,"o":14.63,"t":"2026-10-16T20:00:00Z","v":513496,"vw":14.630004},{"c":14.66,"h":14.68,"l":14.66,"n":4,"o":14.68,"t":"2026-10-16T20:05:00Z","v":671,"vw":14.668077},{"c":14.67,"h":14.67,"l":14.66,"n":8,"o":14.66,"t":"2026-10-16T20:15:00Z","v":2112,"vw":14.669524},{"c":14.67,"h":14.67,"l":14.62,"n":36,"o":14.65,"t":"2026-10-16T20:20:00Z","v":7533,"vw":14.62601},{"c":14.67,"h":14.67,"l":14.6313,"n":5,"o":14.6313,"t":"2026-10-16T20:30:00Z","v":1092,"vw":14.636129},{"c":14.69,"h":14.69,"l":14.69,"n":2,"o":14.69,"t":"2026-10-16T20:35:00Z","v":102,"vw":14.69},{"c":14.6792,"h":14.6792,"l":14.6792,"n":2,"o":14.6792,"t":"2026-10-16T21:05:00Z","v":1003,"vw":14.6792},{"c":14.63,"h":14.63,"l":14.63,"n":1,"o":14.63,"t":"2026-10-16T21:10:00Z","v":680,"vw":14.63},{"c":14.63,"h":14.63,"l":14.63,"n":1,"o":14.63,"t":"2026-10-16T21:15:00Z","v":100,"vw":14.63},{"c":14.64,"h":14.64,"l":14.62,"n":2,"o":14.62,"t":"2026-10-16T21:35:00Z","v":391,"vw":14.627212},{"c":14.63,"h":14.63,"l":14.63,"n":1,"o":14.63,"t":"2026-10-16T22:15:00Z","v":186,"vw":14.63},{"c":14.62,"h":14.62,"l":14.62,"n":1,"o":14.62,"t":"2026-10-16T22:20:00Z","v":4500,"vw":14.62},{"c":14.5801,"h":14.6215,"l":14.5801,"n":15,"o":14.62,"t":"2026-10-16T22:25:00Z","v":1926,"vw":14.59873},{"c":14.5816,"h":14.5816,"l":14.5816,"n":1,"o":14.5816,"t":"2026-10-16T22:30:00Z","v":1000,"vw":14.5816},{"c":14.59,"h":14.59,"l":14.59,"n":1,"o":14.59,"t":"2026-10-16T22:50:00Z","v":100,"vw":14.59},{"c":14.58,"h":14.58,"l":14.58,"n":4,"o":14.58,"t":"2026-10-16T22:55:00Z","v":283,"vw":14.58},{"c":14.56,"h":14.56,"l":14.5071,"n":7,"o":14.54,"t":"2026-10-16T23:00:00Z","v":1746,"vw":14.54344},{"c":14.51,"h":14.55,"l":14.51,"n":2,"o":14.55,"t":"2026-10-16T23:05:00Z","v":1202,"vw":14.516722},{"c":14.54,"h":14.54,"l":14.54,"n":3,"o":14.54,"t":"2026-10-16T23:15:00Z","v":439,"vw":14.54},{"c":14.5,"h":14.55,"l":14.5,"n":2,"o":14.55,"t":"2026-10-16T23:25:00Z","v":435,"vw":14.515517},{"c":14.5043,"h":14.5079,"l":14.5043,"n":10,"o":14.5079,"t":"2026-10-16T23:40:00Z","v":1280,"vw":14.5061},{"c":14.56,"h":14.56,"l":14.56,"n":1,"o":14.56,"t":"2026-10-16T23:45:00Z","v":100,"vw":14.56},{"c":14.5599,"h":14.56,"l":14.5599,"n":3,"o":14.56,"t":"2026-10-16T23:50:00Z","v":601,"vw":14.55995},{"c":14.5505,"h":14.5505,"l":14.5093,"n":5,"o":14.5093,"t":"2026-10-16T23:55:00Z","v":389,"vw":14.536721},{"c":14.72,"h":14.81,"l":14.72,"n":13,"o":14.81,"t":"2026-10-19T08:00:00Z","v":1339,"vw":14.735151},{"c":14.73,"h":14.73,"l":14.73,"n":2,"o":14.73,"t":"2026-10-19T08:05:00Z","v":310,"vw":14.73},{"c":14.74,"h":14.74,"l":14.74,"n":5,"o":14.74,"t":"2026-10-19T08:10:00Z","v":1101,"vw":14.74},{"c":14.68,"h":14.68,"l":14.68,"n":1,"o":14.68,"t":"2026-10-19T08:15:00Z","v":100,"vw":14.68},{"c":14.68,"h":14.68,"l":14.68,"n":1,"o":14.68,"t":"2026-10-19T08:20:00Z","v":100,"vw":14.68},{"c":14.76,"h":14.76,"l":14.76,"n":1,"o":14.76,"t":"2026-10-19T08:30:00Z","v":250,"vw":14.76},{"c":14.65,"h":14.65,"l":14.65,"n":8,"o":14.65,"t":"2026-10-19T09:20:00Z","v":600,"vw":14.65},{"c":14.767,"h":14.767,"l":14.767,"n":1,"o":14.767,"t":"2026-10-19T09:25:00Z","v":200,"vw":14.767},{"c":14.66,"h":14.66,"l":14.66,"n":1,"o":14.66,"t":"2026-10-19T09:35:00Z","v":100,"vw":14.66},{"c":14.75,"h":14.75,"l":14.75,"n":8,"o":14.75,"t":"2026-10-19T11:00:00Z","v":1025,"vw":14.75},{"c":14.6501,"h":14.6501,"l":14.65,"n":4,"o":14.65,"t":"2026-10-19T11:10:00Z","v":696,"vw":14.65005},{"c":14.71,"h":14.75,"l":14.71,"n":4,"o":14.75,"t":"2026-10-19T11:20:00Z","v":960,"vw":14.727778},{"c":14.7,"h":14.7006,"l":14.7,"n":6,"o":14.7,"t":"2026-10-19T11:25:00Z","v":1057,"vw":14.700197},{"c":14.685,"h":14.685,"l":14.685,"n":1,"o":14.685,"t":"2026-10-19T11:40:00Z","v":100,"vw":14.685},{"c":14.72,"h":14.72,"l":14.6535,"n":3,"o":14.6535,"t":"2026-10-19T11:45:00Z","v":1211,"vw":14.659023},{"c":14.695,"h":14.695,"l":14.695,"n":1,"o":14.695,"t":"2026-10-19T11:50:00Z","v":100,"vw":14.695},{"c":14.72,"h":14.72,"l":14.72,"n":4,"o":14.72,"t":"2026-10-19T12:05:00Z","v":325,"vw":14.72},{"c":14.75,"h":14.75,"l":14.75,"n":2,"o":14.75,"t":"2026-10-19T12:10:00Z","v":220,"vw":14.75},{"c":14.7,"h":14.76,"l":14.7,"n":5,"o":14.76,"t":"2026-10-19T12:15:00Z","v":1020,"vw":14.748},{"c":14.73,"h":14.73,"l":14.73,"n":2,"o":14.73,"t":"2026-10-19T12:20:00Z","v":253,"vw":14.73},{"c":14.71,"h":14.75,"l":14.71,"n":6,"o":14.75,"t":"2026-10-19T12:25:00Z","v":798,"vw":14.723634},{"c":14.7631,"h":14.7631,"l":14.7631,"n":2,"o":14.7631,"t":"2026-10-19T12:30:00Z","v":110,"vw":14.7631},{"c":14.7694,"h":14.7704,"l":14.7694,"n":3,"o":14.7704,"t":"2026-10-19T12:35:00Z","v":680,"vw":14.769997},{"c":14.77,"h":14.773,"l":14.77,"n":2,"o":14.773,"t":"2026-10-19T12:40:00Z","v":1250,"vw":14.7724},{"c":14.8,"h":14.8,"l":14.78,"n":6,"o":14.78,"t":"2026-10-19T12:45:00Z","v":1180,"vw":14.786364},{"c":14.9406,"h":14.99,"l":14.9406,"n":9,"o":14.99,"t":"2026-10-19T12:50:00Z","v":1465,"vw":14.971931},{"c":14.9598,"h":14.9598,"l":14.958,"n":6,"o":14.958,"t":"2026-10-19T12:55:00Z","v":664,"vw":14.9595},{"c":14.84,"h":14.8584,"l":14.84,"n":7,"o":14.8584,"t":"2026-10-19T13:05:00Z","v":882,"vw":14.851514},{"c":14.86,"h":14.86,"l":14.8,"n":2,"o":14.8,"t":"2026-10-19T13:10:00Z","v":300,"vw":14.82},{"c":14.86,"h":14.8696,"l":14.86,"n":3,"o":14.8696,"t":"2026-10-19T13:15:00Z","v":201,"vw":14.8648},{"c":14.8423,"h":14.8423,"l":14.8423,"n":2,"o":14.8423,"t":"2026-10-19T13:20:00Z","v":683,"vw":14.8423},{"c":14.99,"h":15.23,"l":14.78,"n":64,"o":14.78,"t":"2026-10-19T13:25:00Z","v":7751,"vw":14.911534},{"c":15.15,"h":15.18,"l":14.83,"n":500,"o":14.9,"t":"2026-10-19T13:30:00Z","v":75556,"vw":14.993067},{"c":15.0767,"h":15.225,"l":15.07,"n":482,"o":15.16,"t":"2026-10-19T13:35:00Z","v":52590,"vw":15.144254},{"c":14.91,"h":15.09,"l":14.8601,"n":560,"o":15.09,"t":"2026-10-19T13:40:00Z","v":92798,"vw":14.945692},{"c":14.9201,"h":14.94,"l":14.84,"n":779,"o":14.92,"t":"2026-10-19T13:45:00Z","v":84754,"vw":14.902136},{"c":15.085,"h":15.085,"l":14.88,"n":573,"o":14.92,"t":"2026-10-19T13:50:00Z","v":62198,"vw":14.991049},{"c":15.04,"h":15.13,"l":15.02,"n":1005,"o":15.085,"t":"2026-10-19T13:55:00Z","v":111962,"vw":15.090687},{"c":15.05,"h":15.105,"l":14.995,"n":934,"o":15.03,"t":"2026-10-19T14:00:00Z","v":88276,"vw":15.049646},{"c":15.05,"h":15.13,"l":15,"n":1536,"o":15.05,"t":"2026-10-19T14:05:00Z","v":217388,"vw":15.047161},{"c":15.22,"h":15.22,"l":15.035,"n":759,"o":15.045,"t":"2026-10-19T14:10:00Z","v":73111,"vw":15.119217},{"c":15.335,"h":15.42,"l":15.22,"n":1256,"o":15.22,"t":"2026-10-19T14:15:00Z","v":127618,"vw":15.338384},{"c":15.395,"h":15.425,"l":15.32,"n":693,"o":15.3302,"t":"2026-10-19T14:20:00Z","v":89650,"vw":15.369006},{"c":15.515,"h":15.545,"l":15.39,"n":1183,"o":15.405,"t":"2026-10-19T14:25:00Z","v":144556,"vw":15.478466},{"c":15.48,"h":15.5682,"l":15.42,"n":1107,"o":15.515,"t":"2026-10-19T14:30:00Z","v":142865,"vw":15.483871},{"c":15.455,"h":15.53,"l":15.454,"n":770,"o":15.4729,"t":"2026-10-19T14:35:00Z","v":91476,"vw":15.507771},{"c":15.4333,"h":15.475,"l":15.33,"n":967,"o":15.45,"t":"2026-10-19T14:40:00Z","v":117276,"vw":15.399283},{"c":15.555,"h":15.565,"l":15.435,"n":826,"o":15.435,"t":"2026-10-19T14:45:00Z","v":95449,"vw":15.509304},{"c":15.545,"h":15.59,"l":15.515,"n":612,"o":15.565,"t":"2026-10-19T14:50:00Z","v":67953,"vw":15.552229},{"c":15.535,"h":15.57,"l":15.525,"n":444,"o":15.55,"t":"2026-10-19T14:55:00Z","v":42241,"vw":15.545107},{"c":15.605,"h":15.64,"l":15.54,"n":721,"o":15.54,"t":"2026-10-19T15:00:00Z","v":62857,"vw":15.583073},{"c":15.595,"h":15.6782,"l":15.575,"n":958,"o":15.61,"t":"2026-10-19T15:05:00Z","v":107106,"vw":15.62928},{"c":15.59,"h":15.625,"l":15.57,"n":469,"o":15.595,"t":"2026-10-19T15:10:00Z","v":42886,"vw":15.597281},{"c":15.635,"h":15.675,"l":15.575,"n":729,"o":15.59,"t":"2026-10-19T15:15:00Z","v":57808,"vw":15.625287},{"c":15.675,"h":15.715,"l":15.64,"n":613,"o":15.64,"t":"2026-10-19T15:20:00Z","v":49068,"vw":15.678603},{"c":15.69,"h":15.69,"l":15.66,"n":423,"o":15.68,"t":"2026-10-19T15:25:00Z","v":32907,"vw":15.678555},{"c":15.69,"h":15.72,"l":15.675,"n":536,"o":15.6981,"t":"2026-10-19T15:30:00Z","v":45095,"vw":15.702809},{"c":15.675,"h":15.71,"l":15.635,"n":474,"o":15.69,"t":"2026-10-19T15:35:00Z","v":40261,"vw":15.67347},{"c":15.675,"h":15.695,"l":15.65,"n":542,"o":15.675,"t":"2026-10-19T15:40:00Z","v":42031,"vw":15.672976},{"c":15.685,"h":15.73,"l":15.6,"n":995,"o":15.67,"t":"2026-10-19T15:45:00Z","v":107628,"vw":15.661411},{"c":15.685,"h":15.745,"l":15.68,"n":666,"o":15.685,"t":"2026-10-19T15:50:00Z","v":68191,"vw":15.700095},{"c":15.7,"h":15.735,"l":15.66,"n":479,"o":15.68,"t":"2026-10-19T15:55:00Z","v":41471,"vw":15.693768},{"c":15.655,"h":15.72,"l":15.63,"n":576,"o":15.71,"t":"2026-10-19T16:00:00Z","v":53597,"vw":15.666222},{"c":15.6967,"h":15.71,"l":15.625,"n":635,"o":15.655,"t":"2026-10-19T16:05:00Z","v":56250,"vw":15.661838},{"c":15.725,"h":15.7299,"l":15.68,"n":519,"o":15.69,"t":"2026-10-19T16:10:00Z","v":46182,"vw":15.703578},{"c":15.715,"h":15.7472,"l":15.7,"n":424,"o":15.725,"t":"2026-10-19T16:15:00Z","v":35048,"vw":15.718903},{"c":15.7199,"h":15.73,"l":15.7,"n":472,"o":15.715,"t":"2026-10-19T16:20:00Z","v":48801,"vw":15.718255},{"c":15.735,"h":15.735,"l":15.71,"n":327,"o":15.715,"t":"2026-10-19T16:25:00Z","v":26861,"vw":15.721068},{"c":15.73,"h":15.758,"l":15.715,"n":516,"o":15.7326,"t":"2026-10-19T16:30:00Z","v":42374,"vw":15.735479},{"c":15.695,"h":15.74,"l":15.66,"n":372,"o":15.73,"t":"2026-10-19T16:35:00Z","v":33289,"vw":15.704228},{"c":15.635,"h":15.705,"l":15.635,"n":551,"o":15.69,"t":"2026-10-19T16:40:00Z","v":51898,"vw":15.671046},{"c":15.6261,"h":15.64,"l":15.61,"n":426,"o":15.63,"t":"2026-10-19T16:45:00Z","v":39418,"vw":15.623313},{"c":15.68,"h":15.705,"l":15.625,"n":674,"o":15.625,"t":"2026-10-19T16:50:00Z","v":83972,"vw":15.67083},{"c":15.695,"h":15.72,"l":15.6701,"n":406,"o":15.68,"t":"2026-10-19T16:55:00Z","v":31759,"vw":15.697792},{"c":15.695,"h":15.735,"l":15.695,"n":511,"o":15.7,"t":"2026-10-19T17:00:00Z","v":41637,"vw":15.715312},{"c":15.665,"h":15.695,"l":15.635,"n":360,"o":15.695,"t":"2026-10-19T17:05:00Z","v":27372,"vw":15.657443},{"c":15.66,"h":15.68,"l":15.6446,"n":330,"o":15.67,"t":"2026-10-19T17:10:00Z","v":26720,"vw":15.662294},{"c":15.7,"h":15.71,"l":15.6502,"n":383,"o":15.655,"t":"2026-10-19T17:15:00Z","v":36551,"vw":15.683344},{"c":15.685,"h":15.695,"l":15.67,"n":352,"o":15.69,"t":"2026-10-19T17:20:00Z","v":28848,"vw":15.682752},{"c":15.695,"h":15.7086,"l":15.685,"n":248,"o":15.685,"t":"2026-10-19T17:25:00Z","v":18075,"vw":15.693426},{"c":15.655,"h":15.69,"l":15.655,"n":426,"o":15.69,"t":"2026-10-19T17:30:00Z","v":27954,"vw":15.668628},{"c":15.605,"h":15.655,"l":15.59,"n":367,"o":15.655,"t":"2026-10-19T17:35:00Z","v":24939,"vw":15.620801},{"c":15.595,"h":15.6099,"l":15.56,"n":488,"o":15.605,"t":"2026-10-19T17:40:00Z","v":40141,"vw":15.591007},{"c":15.615,"h":15.675,"l":15.575,"n":566,"o":15.595,"t":"2026-10-19T17:45:00Z","v":47591,"vw":15.623841},{"c":15.5799,"h":15.62,"l":15.555,"n":524,"o":15.61,"t":"2026-10-19T17:50:00Z","v":45944,"vw":15.581752},{"c":15.62,"h":15.64,"l":15.575,"n":456,"o":15.58,"t":"2026-10-19T17:55:00Z","v":33098,"vw":15.605388},{"c":15.605,"h":15.6353,"l":15.605,"n":439,"o":15.62,"t":"2026-10-19T18:00:00Z","v":34463,"vw":15.618142},{"c":15.605,"h":15.61,"l":15.585,"n":303,"o":15.61,"t":"2026-10-19T18:05:00Z","v":14842,"vw":15.595155},{"c":15.605,"h":15.62,"l":15.585,"n":353,"o":15.605,"t":"2026-10-19T18:10:00Z","v":23831,"vw":15.600635},{"c":15.585,"h":15.605,"l":15.58,"n":236,"o":15.6,"t":"2026-10-19T18:15:00Z","v":16524,"vw":15.591608},{"c":15.565,"h":15.62,"l":15.555,"n":467,"o":15.59,"t":"2026-10-19T18:20:00Z","v":32626,"vw":15.582778},{"c":15.55,"h":15.565,"l":15.535,"n":324,"o":15.565,"t":"2026-10-19T18:25:00Z","v":19417,"vw":15.546427},{"c":15.56,"h":15.58,"l":15.555,"n":360,"o":15.555,"t":"2026-10-19T18:30:00Z","v":24260,"vw":15.566804},{"c":15.57,"h":15.575,"l":15.54,"n":412,"o":15.56,"t":"2026-10-19T18:35:00Z","v":38044,"vw":15.562972},{"c":15.575,"h":15.59,"l":15.57,"n":402,"o":15.5777,"t":"2026-10-19T18:40:00Z","v":24134,"vw":15.577245},{"c":15.595,"h":15.595,"l":15.565,"n":453,"o":15.575,"t":"2026-10-19T18:45:00Z","v":25212,"vw":15.580811},{"c":15.62,"h":15.62,"l":15.57,"n":768,"o":15.595,"t":"2026-10-19T18:50:00Z","v":62370,"vw":15.58843},{"c":15.595,"h":15.63,"l":15.59,"n":409,"o":15.615,"t":"2026-10-19T18:55:00Z","v":25625,"vw":15.614516},{"c":15.635,"h":15.64,"l":15.595,"n":420,"o":15.6,"t":"2026-10-19T19:00:00Z","v":40371,"vw":15.625982},{"c":15.635,"h":15.655,"l":15.625,"n":472,"o":15.6301,"t":"2026-10-19T19:05:00Z","v":51947,"vw":15.642739},{"c":15.645,"h":15.655,"l":15.625,"n":537,"o":15.635,"t":"2026-10-19T19:10:00Z","v":48020,"vw":15.640372},{"c":15.665,"h":15.675,"l":15.635,"n":394,"o":15.64,"t":"2026-10-19T19:15:00Z","v":35560,"vw":15.663791},{"c":15.689,"h":15.69,"l":15.645,"n":817,"o":15.669,"t":"2026-10-19T19:20:00Z","v":89780,"vw":15.668479},{"c":15.69,"h":15.69,"l":15.655,"n":545,"o":15.685,"t":"2026-10-19T19:25:00Z","v":43487,"vw":15.671827},{"c":15.765,"h":15.77,"l":15.7,"n":922,"o":15.7,"t":"2026-10-19T19:30:00Z","v":109609,"vw":15.751354},{"c":15.73,"h":15.77,"l":15.715,"n":688,"o":15.765,"t":"2026-10-19T19:35:00Z","v":66212,"vw":15.746536},{"c":15.685,"h":15.735,"l":15.67,"n":830,"o":15.735,"t":"2026-10-19T19:40:00Z","v":83184,"vw":15.711875},{"c":15.655,"h":15.69,"l":15.655,"n":867,"o":15.685,"t":"2026-10-19T19:45:00Z","v":84684,"vw":15.674763},{"c":15.575,"h":15.6525,"l":15.565,"n":1556,"o":15.65,"t":"2026-10-19T19:50:00Z","v":202772,"vw":15.603115},{"c":15.59,"h":15.6,"l":15.525,"n":5259,"o":15.575,"t":"2026-10-19T19:55:00Z","v":700078,"vw":15.567809},{"c":15.64,"h":15.71,"l":15.57,"n":58,"o":15.57,"t":"2026-10-19T20:00:00Z","v":781234,"vw":15.57027},{"c":15.6,"h":15.66,"l":15.6,"n":24,"o":15.66,"t":"2026-10-19T20:10:00Z","v":1760,"vw":15.627819},{"c":15.6455,"h":15.6455,"l":15.6,"n":26,"o":15.61,"t":"2026-10-19T20:15:00Z","v":806,"vw":15.616375},{"c":15.58,"h":15.5908,"l":15.53,"n":20,"o":15.5908,"t":"2026-10-19T20:20:00Z","v":6849,"vw":15.572247},{"c":15.3565,"h":15.3565,"l":15.3565,"n":8,"o":15.3565,"t":"2026-10-19T20:25:00Z","v":135,"vw":15.3565},{"c":15.63,"h":15.63,"l":15.63,"n":3,"o":15.63,"t":"2026-10-19T21:15:00Z","v":381,"vw":15.63},{"c":15.53,"h":15.65,"l":15.53,"n":37,"o":15.61,"t":"2026-10-19T21:20:00Z","v":1656,"vw":15.613518},{"c":15.65,"h":15.65,"l":15.65,"n":8,"o":15.65,"t":"2026-10-19T21:30:00Z","v":4824,"vw":15.65},{"c":15.65,"h":15.65,"l":15.65,"n":2,"o":15.65,"t":"2026-10-19T21:35:00Z","v":5180,"vw":15.65},{"c":15.6327,"h":15.6327,"l":15.6327,"n":1,"o":15.6327,"t":"2026-10-19T22:20:00Z","v":400,"vw":15.6327},{"c":15.6365,"h":15.6365,"l":15.6365,"n":1,"o":15.6365,"t":"2026-10-19T23:20:00Z","v":202,"vw":15.6365},{"c":15.6388,"h":15.6388,"l":15.6388,"n":1,"o":15.6388,"t":"2026-10-19T23:45:00Z","v":100,"vw":15.6388},{"c":15.3561,"h":15.3561,"l":15.3561,"n":1,"o":15.3561,"t":"2026-10-19T23:50:00Z","v":242,"vw":15.3561},{"c":15.55,"h":15.58,"l":15.51,"n":23,"o":15.58,"t":"2026-10-20T08:00:00Z","v":1045,"vw":15.544942},{"c":15.55,"h":15.57,"l":15.55,"n":6,"o":15.57,"t":"2026-10-20T08:15:00Z","v":975,"vw":15.56005},{"c":15.58,"h":15.58,"l":15.58,"n":1,"o":15.58,"t":"2026-10-20T08:20:00Z","v":120,"vw":15.58},{"c":15.58,"h":15.58,"l":15.58,"n":1,"o":15.58,"t":"2026-10-20T08:45:00Z","v":100,"vw":15.58},{"c":15.57,"h":15.57,"l":15.57,"n":1,"o":15.57,"t":"2026-10-20T09:50:00Z","v":100,"vw":15.57},{"c":15.57,"h":15.57,"l":15.57,"n":1,"o":15.57,"t":"2026-10-20T10:35:00Z","v":430,"vw":15.57},{"c":15.26,"h":15.57,"l":15.26,"n":2,"o":15.57,"t":"2026-10-20T11:00:00Z","v":300,"vw":15.363333},{"c":15.2601,"h":15.2601,"l":15.2601,"n":2,"o":15.2601,"t":"2026-10-20T11:05:00Z","v":261,"vw":15.2601},{"c":15.2983,"h":15.2983,"l":15.2983,"n":1,"o":15.2983,"t":"2026-10-20T11:10:00Z","v":100,"vw":15.2983},{"c":15.33,"h":15.33,"l":15.33,"n":2,"o":15.33,"t":"2026-10-20T11:30:00Z","v":146,"vw":15.33},{"c":15.37,"h":15.445,"l":15.33,"n":26,"o":15.445,"t":"2026-10-20T11:40:00Z","v":1988,"vw":15.372524},{"c":15.4,"h":15.4,"l":15.4,"n":12,"o":15.4,"t":"2026-10-20T11:50:00Z","v":2027,"vw":15.4},{"c":15.2976,"h":15.4,"l":15.2976,"n":8,"o":15.37,"t":"2026-10-20T12:05:00Z","v":1656,"vw":15.373563},{"c":15.332,"h":15.43,"l":15.32,"n":28,"o":15.43,"t":"2026-10-20T12:30:00Z","v":1871,"vw":15.3325},{"c":15.31,"h":15.5,"l":15.31,"n":4,"o":15.5,"t":"2026-10-20T13:00:00Z","v":770,"vw":15.357687},{"c":15.331,"h":15.331,"l":15.331,"n":2,"o":15.331,"t":"2026-10-20T13:15:00Z","v":216,"vw":15.331},{"c":15.33,"h":15.34,"l":15.33,"n":2,"o":15.34,"t":"2026-10-20T13:20:00Z","v":1159,"vw":15.332157},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-10-20T13:25:00Z","v":150,"vw":15.5},{"c":15.33,"h":15.57,"l":15.21,"n":528,"o":15.5,"t":"2026-10-20T13:30:00Z","v":84596,"vw":15.420597},{"c":15.12,"h":15.33,"l":15.08,"n":907,"o":15.3,"t":"2026-10-20T13:35:00Z","v":96810,"vw":15.189649},{"c":15.239,"h":15.2401,"l":15.06,"n":542,"o":15.14,"t":"2026-10-20T13:40:00Z","v":52746,"vw":15.159916},{"c":15.235,"h":15.235,"l":15.11,"n":447,"o":15.21,"t":"2026-10-20T13:45:00Z","v":37100,"vw":15.150016},{"c":15.24,"h":15.33,"l":15.2101,"n":817,"o":15.23,"t":"2026-10-20T13:50:00Z","v":141320,"vw":15.286886},{"c":15.3301,"h":15.37,"l":15.22,"n":873,"o":15.23,"t":"2026-10-20T13:55:00Z","v":104087,"vw":15.28312},{"c":15.58,"h":15.595,"l":15.3,"n":911,"o":15.35,"t":"2026-10-20T14:00:00Z","v":92042,"vw":15.441899},{"c":15.48,"h":15.59,"l":15.45,"n":1428,"o":15.575,"t":"2026-10-20T14:05:00Z","v":161520,"vw":15.519891},{"c":15.585,"h":15.59,"l":15.44,"n":1226,"o":15.48,"t":"2026-10-20T14:10:00Z","v":200770,"vw":15.533711},{"c":15.58,"h":15.604,"l":15.52,"n":1042,"o":15.59,"t":"2026-10-20T14:15:00Z","v":157045,"vw":15.547622},{"c":15.505,"h":15.565,"l":15.445,"n":1033,"o":15.565,"t":"2026-10-20T14:20:00Z","v":161358,"vw":15.482689},{"c":15.595,"h":15.595,"l":15.48,"n":672,"o":15.505,"t":"2026-10-20T14:25:00Z","v":40191,"vw":15.535965},{"c":15.64,"h":15.655,"l":15.54,"n":1144,"o":15.595,"t":"2026-10-20T14:30:00Z","v":132330,"vw":15.607273},{"c":15.64,"h":15.695,"l":15.62,"n":646,"o":15.64,"t":"2026-10-20T14:35:00Z","v":54014,"vw":15.66106},{"c":15.77,"h":15.77,"l":15.635,"n":808,"o":15.645,"t":"2026-10-20T14:40:00Z","v":106154,"vw":15.707804},{"c":15.78,"h":15.815,"l":15.73,"n":852,"o":15.7659,"t":"2026-10-20T14:45:00Z","v":65594,"vw":15.780111},{"c":15.79,"h":15.805,"l":15.735,"n":663,"o":15.78,"t":"2026-10-20T14:50:00Z","v":85940,"vw":15.77572},{"c":15.87,"h":15.89,"l":15.775,"n":653,"o":15.78,"t":"2026-10-20T14:55:00Z","v":71575,"vw":15.827161},{"c":15.81,"h":15.86,"l":15.765,"n":687,"o":15.86,"t":"2026-10-20T15:00:00Z","v":77007,"vw":15.808871},{"c":15.84,"h":15.87,"l":15.82,"n":627,"o":15.82,"t":"2026-10-20T15:05:00Z","v":72684,"vw":15.840519},{"c":15.74,"h":15.835,"l":15.72,"n":550,"o":15.83,"t":"2026-10-20T15:10:00Z","v":76155,"vw":15.778774},{"c":15.795,"h":15.805,"l":15.69,"n":599,"o":15.73,"t":"2026-10-20T15:15:00Z","v":117795,"vw":15.750092},{"c":15.79,"h":15.8,"l":15.715,"n":400,"o":15.795,"t":"2026-10-20T15:20:00Z","v":33610,"vw":15.741607},{"c":15.79,"h":15.835,"l":15.7846,"n":417,"o":15.79,"t":"2026-10-20T15:25:00Z","v":46079,"vw":15.8056},{"c":15.75,"h":15.795,"l":15.735,"n":531,"o":15.795,"t":"2026-10-20T15:30:00Z","v":49726,"vw":15.748687},{"c":15.77,"h":15.775,"l":15.73,"n":409,"o":15.75,"t":"2026-10-20T15:35:00Z","v":27570,"vw":15.750734},{"c":15.77,"h":15.81,"l":15.77,"n":515,"o":15.775,"t":"2026-10-20T15:40:00Z","v":37306,"vw":15.786872},{"c":15.69,"h":15.775,"l":15.69,"n":485,"o":15.775,"t":"2026-10-20T15:45:00Z","v":32478,"vw":15.732034},{"c":15.775,"h":15.775,"l":15.67,"n":667,"o":15.6801,"t":"2026-10-20T15:50:00Z","v":54640,"vw":15.722625},{"c":15.78,"h":15.79,"l":15.755,"n":507,"o":15.77,"t":"2026-10-20T15:55:00Z","v":45117,"vw":15.767574},{"c":15.77,"h":15.855,"l":15.68,"n":1156,"o":15.78,"t":"2026-10-20T16:00:00Z","v":344228,"vw":15.748468},{"c":15.79,"h":15.795,"l":15.75,"n":491,"o":15.76,"t":"2026-10-20T16:05:00Z","v":43108,"vw":15.765548},{"c":15.7,"h":15.785,"l":15.7,"n":568,"o":15.78,"t":"2026-10-20T16:10:00Z","v":42284,"vw":15.753614},{"c":15.73,"h":15.77,"l":15.69,"n":441,"o":15.69,"t":"2026-10-20T16:15:00Z","v":38295,"vw":15.739291},{"c":15.76,"h":15.76,"l":15.69,"n":573,"o":15.735,"t":"2026-10-20T16:20:00Z","v":80024,"vw":15.718117},{"c":15.805,"h":15.81,"l":15.74,"n":330,"o":15.76,"t":"2026-10-20T16:25:00Z","v":18044,"vw":15.76551},{"c":15.775,"h":15.805,"l":15.765,"n":498,"o":15.8001,"t":"2026-10-20T16:30:00Z","v":34941,"vw":15.784156},{"c":15.795,"h":15.815,"l":15.775,"n":304,"o":15.775,"t":"2026-10-20T16:35:00Z","v":19369,"vw":15.798609},{"c":15.745,"h":15.795,"l":15.745,"n":464,"o":15.79,"t":"2026-10-20T16:40:00Z","v":27284,"vw":15.763718},{"c":15.765,"h":15.777,"l":15.74,"n":316,"o":15.74,"t":"2026-10-20T16:45:00Z","v":24433,"vw":15.751233},{"c":15.685,"h":15.765,"l":15.675,"n":647,"o":15.765,"t":"2026-10-20T16:50:00Z","v":125714,"vw":15.717752},{"c":15.67,"h":15.705,"l":15.635,"n":558,"o":15.69,"t":"2026-10-20T16:55:00Z","v":39640,"vw":15.666263},{"c":15.665,"h":15.695,"l":15.65,"n":415,"o":15.68,"t":"2026-10-20T17:00:00Z","v":21863,"vw":15.670175},{"c":15.66,"h":15.675,"l":15.65,"n":445,"o":15.67,"t":"2026-10-20T17:05:00Z","v":25626,"vw":15.664824},{"c":15.755,"h":15.755,"l":15.645,"n":684,"o":15.665,"t":"2026-10-20T17:10:00Z","v":57935,"vw":15.68926},{"c":15.77,"h":15.805,"l":15.745,"n":323,"o":15.755,"t":"2026-10-20T17:15:00Z","v":19610,"vw":15.772915},{"c":15.775,"h":15.79,"l":15.765,"n":387,"o":15.77,"t":"2026-10-20T17:20:00Z","v":28588,"vw":15.777721},{"c":15.775,"h":15.79,"l":15.77,"n":270,"o":15.78,"t":"2026-10-20T17:25:00Z","v":17940,"vw":15.781532},{"c":15.77,"h":15.7975,"l":15.755,"n":486,"o":15.775,"t":"2026-10-20T17:30:00Z","v":54668,"vw":15.765617},{"c":15.805,"h":15.805,"l":15.775,"n":247,"o":15.775,"t":"2026-10-20T17:35:00Z","v":19287,"vw":15.792033},{"c":15.825,"h":15.83,"l":15.795,"n":366,"o":15.8,"t":"2026-10-20T17:40:00Z","v":30717,"vw":15.813259},{"c":15.87,"h":15.8751,"l":15.83,"n":363,"o":15.83,"t":"2026-10-20T17:45:00Z","v":23605,"vw":15.85207},{"c":15.93,"h":15.93,"l":15.87,"n":482,"o":15.87,"t":"2026-10-20T17:50:00Z","v":38636,"vw":15.906934},{"c":15.92,"h":15.93,"l":15.905,"n":416,"o":15.925,"t":"2026-10-20T17:55:00Z","v":26263,"vw":15.91616},{"c":15.98,"h":15.9893,"l":15.915,"n":524,"o":15.92,"t":"2026-10-20T18:00:00Z","v":50625,"vw":15.958819},{"c":16,"h":16.015,"l":15.9737,"n":604,"o":15.98,"t":"2026-10-20T18:05:00Z","v":58001,"vw":15.9966},{"c":16.01,"h":16.015,"l":15.98,"n":402,"o":15.99,"t":"2026-10-20T18:10:00Z","v":31776,"vw":15.992252},{"c":15.965,"h":16.045,"l":15.96,"n":468,"o":16.005,"t":"2026-10-20T18:15:00Z","v":40983,"vw":16.012884},{"c":15.975,"h":15.99,"l":15.965,"n":384,"o":15.965,"t":"2026-10-20T18:20:00Z","v":33142,"vw":15.974076},{"c":15.96,"h":15.9799,"l":15.935,"n":434,"o":15.97,"t":"2026-10-20T18:25:00Z","v":52517,"vw":15.96202},{"c":15.905,"h":15.96,"l":15.9,"n":360,"o":15.955,"t":"2026-10-20T18:30:00Z","v":20058,"vw":15.930445},{"c":15.905,"h":15.91,"l":15.88,"n":374,"o":15.9,"t":"2026-10-20T18:35:00Z","v":20426,"vw":15.898781},{"c":15.93,"h":15.94,"l":15.91,"n":382,"o":15.91,"t":"2026-10-20T18:40:00Z","v":24882,"vw":15.925075},{"c":15.9522,"h":15.955,"l":15.925,"n":274,"o":15.93,"t":"2026-10-20T18:45:00Z","v":11322,"vw":15.948147},{"c":15.95,"h":15.98,"l":15.94,"n":442,"o":15.96,"t":"2026-10-20T18:50:00Z","v":29456,"vw":15.961921},{"c":15.995,"h":16.005,"l":15.92,"n":534,"o":15.95,"t":"2026-10-20T18:55:00Z","v":54522,"vw":15.949433},{"c":16.075,"h":16.075,"l":15.985,"n":529,"o":15.99,"t":"2026-10-20T19:00:00Z","v":41172,"vw":16.028331},{"c":16.11,"h":16.115,"l":16.055,"n":628,"o":16.08,"t":"2026-10-20T19:05:00Z","v":54354,"vw":16.092086},{"c":16.085,"h":16.13,"l":16.08,"n":519,"o":16.115,"t":"2026-10-20T19:10:00Z","v":33223,"vw":16.107354},{"c":16.1,"h":16.105,"l":16.075,"n":540,"o":16.08,"t":"2026-10-20T19:15:00Z","v":28373,"vw":16.0912},{"c":16.029,"h":16.11,"l":16.01,"n":813,"o":16.1,"t":"2026-10-20T19:20:00Z","v":67734,"vw":16.068947},{"c":16.055,"h":16.065,"l":16.025,"n":765,"o":16.025,"t":"2026-10-20T19:25:00Z","v":52486,"vw":16.047145},{"c":16.135,"h":16.165,"l":16.055,"n":825,"o":16.055,"t":"2026-10-20T19:30:00Z","v":62313,"vw":16.118433},{"c":16.12,"h":16.15,"l":16.11,"n":849,"o":16.13,"t":"2026-10-20T19:35:00Z","v":82043,"vw":16.130113},{"c":16.105,"h":16.18,"l":16.105,"n":1257,"o":16.125,"t":"2026-10-20T19:40:00Z","v":123597,"vw":16.141538},{"c":16.085,"h":16.135,"l":16.065,"n":1602,"o":16.11,"t":"2026-10-20T19:45:00Z","v":223639,"vw":16.092237},{"c":16.07,"h":16.115,"l":16.045,"n":1998,"o":16.08,"t":"2026-10-20T19:50:00Z","v":221428,"vw":16.078212},{"c":16.1,"h":16.11,"l":16.04,"n":3854,"o":16.08,"t":"2026-10-20T19:55:00Z","v":503507,"vw":16.081804},{"c":16.09,"h":16.09,"l":16.09,"n":35,"o":16.09,"t":"2026-10-20T20:00:00Z","v":569655,"vw":16.09},{"c":16.05,"h":16.05,"l":16.05,"n":2,"o":16.05,"t":"2026-10-20T20:10:00Z","v":503,"vw":16.05},{"c":16,"h":16.01,"l":16,"n":4,"o":16.01,"t":"2026-10-20T20:15:00Z","v":1000,"vw":16.002094},{"c":16.1449,"h":16.1449,"l":16.09,"n":11,"o":16.09,"t":"2026-10-20T21:00:00Z","v":23973,"vw":16.092312},{"c":16.0865,"h":16.0865,"l":16.0865,"n":1,"o":16.0865,"t":"2026-10-20T21:10:00Z","v":125,"vw":16.0865},{"c":16.12,"h":16.12,"l":16.12,"n":3,"o":16.12,"t":"2026-10-20T21:15:00Z","v":179,"vw":16.12},{"c":16.13,"h":16.13,"l":16.13,"n":2,"o":16.13,"t":"2026-10-20T21:25:00Z","v":200,"vw":16.13},{"c":16.12,"h":16.12,"l":16.07,"n":3,"o":16.07,"t":"2026-10-20T21:35:00Z","v":876,"vw":16.102877},{"c":16.12,"h":16.12,"l":16.12,"n":1,"o":16.12,"t":"2026-10-20T22:00:00Z","v":100,"vw":16.12},{"c":16.12,"h":16.12,"l":16.12,"n":8,"o":16.12,"t":"2026-10-20T23:30:00Z","v":127,"vw":16.12},{"c":16.15,"h":16.15,"l":16.15,"n":1,"o":16.15,"t":"2026-10-20T23:35:00Z","v":200,"vw":16.15},{"c":16.18,"h":16.18,"l":16.15,"n":4,"o":16.15,"t":"2026-10-20T23:40:00Z","v":401,"vw":16.165},{"c":16.17,"h":16.17,"l":16.17,"n":3,"o":16.17,"t":"2026-10-20T23:45:00Z","v":300,"vw":16.17},{"c":16.17,"h":16.17,"l":16.17,"n":1,"o":16.17,"t":"2026-10-20T23:50:00Z","v":200,"vw":16.17},{"c":16.1,"h":16.1,"l":16.1,"n":2,"o":16.1,"t":"2026-10-21T08:00:00Z","v":102,"vw":16.1},{"c":16.02,"h":16.17,"l":16.02,"n":7,"o":16.14,"t":"2026-10-21T08:05:00Z","v":2822,"vw":16.040693},{"c":16.22,"h":16.22,"l":16.18,"n":10,"o":16.18,"t":"2026-10-21T08:15:00Z","v":2211,"vw":16.20782},{"c":16.101,"h":16.101,"l":16.101,"n":1,"o":16.101,"t":"2026-10-21T08:20:00Z","v":100,"vw":16.101},{"c":16.22,"h":16.22,"l":16.22,"n":1,"o":16.22,"t":"2026-10-21T09:30:00Z","v":180,"vw":16.22},{"c":16.19,"h":16.21,"l":16.19,"n":7,"o":16.21,"t":"2026-10-21T10:05:00Z","v":1166,"vw":16.20405},{"c":16.2,"h":16.2,"l":16.2,"n":1,"o":16.2,"t":"2026-10-21T10:35:00Z","v":900,"vw":16.2},{"c":16.1852,"h":16.1852,"l":16.1316,"n":3,"o":16.1316,"t":"2026-10-21T11:15:00Z","v":616,"vw":16.144911},{"c":16.1892,"h":16.1892,"l":16.1892,"n":1,"o":16.1892,"t":"2026-10-21T11:20:00Z","v":400,"vw":16.1892},{"c":16.1911,"h":16.1911,"l":16.1911,"n":1,"o":16.1911,"t":"2026-10-21T11:30:00Z","v":250,"vw":16.1911},{"c":16.18,"h":16.18,"l":16.18,"n":1,"o":16.18,"t":"2026-10-21T11:45:00Z","v":185,"vw":16.18},{"c":16.15,"h":16.15,"l":16.14,"n":20,"o":16.14,"t":"2026-10-21T11:55:00Z","v":3639,"vw":16.148368},{"c":16.2,"h":16.2,"l":16.1913,"n":4,"o":16.1913,"t":"2026-10-21T12:05:00Z","v":646,"vw":16.198584},{"c":16.2129,"h":16.2129,"l":16.2129,"n":2,"o":16.2129,"t":"2026-10-21T12:10:00Z","v":2001,"vw":16.2129},{"c":16.22,"h":16.22,"l":16.22,"n":6,"o":16.22,"t":"2026-10-21T12:25:00Z","v":2764,"vw":16.22},{"c":16.25,"h":16.25,"l":16.25,"n":5,"o":16.25,"t":"2026-10-21T12:35:00Z","v":412,"vw":16.25},{"c":16.26,"h":16.26,"l":16.26,"n":5,"o":16.26,"t":"2026-10-21T12:40:00Z","v":114,"vw":16.26},{"c":16.28,"h":16.3,"l":16.28,"n":6,"o":16.3,"t":"2026-10-21T12:45:00Z","v":2681,"vw":16.299248},{"c":16.2965,"h":16.2965,"l":16.2965,"n":1,"o":16.2965,"t":"2026-10-21T12:55:00Z","v":900,"vw":16.2965},{"c":16.29,"h":16.3,"l":16.29,"n":10,"o":16.3,"t":"2026-10-21T13:00:00Z","v":2232,"vw":16.299083},{"c":16.325,"h":16.325,"l":16.325,"n":38,"o":16.325,"t":"2026-10-21T13:05:00Z","v":553,"vw":16.325},{"c":16.4,"h":16.4,"l":16.37,"n":7,"o":16.37,"t":"2026-10-21T13:15:00Z","v":505,"vw":16.384375},{"c":16.38,"h":16.38,"l":16.38,"n":4,"o":16.38,"t":"2026-10-21T13:20:00Z","v":295,"vw":16.38},{"c":16.15,"h":16.38,"l":16.08,"n":687,"o":16.38,"t":"2026-10-21T13:30:00Z","v":167343,"vw":16.257128},{"c":16.085,"h":16.17,"l":15.92,"n":836,"o":16.12,"t":"2026-10-21T13:35:00Z","v":240694,"vw":16.081155},{"c":16.09,"h":16.17,"l":16.02,"n":465,"o":16.05,"t":"2026-10-21T13:40:00Z","v":163207,"vw":16.091307},{"c":16.276,"h":16.3,"l":16.06,"n":959,"o":16.08,"t":"2026-10-21T13:45:00Z","v":251013,"vw":16.192528},{"c":16.1,"h":16.3,"l":16.1,"n":615,"o":16.26,"t":"2026-10-21T13:50:00Z","v":193253,"vw":16.251351},{"c":16.1,"h":16.125,"l":16.06,"n":502,"o":16.1099,"t":"2026-10-21T13:55:00Z","v":87527,"vw":16.08427},{"c":15.96,"h":16.175,"l":15.96,"n":590,"o":16.105,"t":"2026-10-21T14:00:00Z","v":50255,"vw":16.080074},{"c":15.9825,"h":16.05,"l":15.9,"n":918,"o":15.97,"t":"2026-10-21T14:05:00Z","v":91560,"vw":15.983085},{"c":15.935,"h":16.02,"l":15.935,"n":513,"o":15.985,"t":"2026-10-21T14:10:00Z","v":60178,"vw":15.963305},{"c":15.96,"h":15.965,"l":15.875,"n":709,"o":15.935,"t":"2026-10-21T14:15:00Z","v":56565,"vw":15.919357},{"c":16.05,"h":16.05,"l":15.95,"n":458,"o":15.95,"t":"2026-10-21T14:20:00Z","v":30613,"vw":15.996433},{"c":16.015,"h":16.09,"l":16.005,"n":428,"o":16.045,"t":"2026-10-21T14:25:00Z","v":27518,"vw":16.045518},{"c":16.01,"h":16.05,"l":15.99,"n":555,"o":16.015,"t":"2026-10-21T14:30:00Z","v":38495,"vw":16.019379},{"c":16.01,"h":16.0299,"l":15.98,"n":460,"o":16,"t":"2026-10-21T14:35:00Z","v":35567,"vw":16.010512},{"c":16.015,"h":16.04,"l":15.99,"n":402,"o":16.01,"t":"2026-10-21T14:40:00Z","v":26691,"vw":16.013221},{"c":16.07,"h":16.08,"l":15.995,"n":503,"o":16.01,"t":"2026-10-21T14:45:00Z","v":29504,"vw":16.047802},{"c":16.095,"h":16.16,"l":16.055,"n":806,"o":16.065,"t":"2026-10-21T14:50:00Z","v":97555,"vw":16.118187},{"c":16.14,"h":16.1405,"l":16.08,"n":375,"o":16.1,"t":"2026-10-21T14:55:00Z","v":47793,"vw":16.114154},{"c":16.08,"h":16.145,"l":16.065,"n":417,"o":16.14,"t":"2026-10-21T15:00:00Z","v":24688,"vw":16.104266},{"c":16.095,"h":16.095,"l":16.055,"n":363,"o":16.085,"t":"2026-10-21T15:05:00Z","v":19807,"vw":16.075682},{"c":16.16,"h":16.18,"l":16.095,"n":458,"o":16.095,"t":"2026-10-21T15:10:00Z","v":33038,"vw":16.140404},{"c":16.12,"h":16.165,"l":16.11,"n":407,"o":16.165,"t":"2026-10-21T15:15:00Z","v":33780,"vw":16.142426},{"c":16.205,"h":16.215,"l":16.11,"n":400,"o":16.12,"t":"2026-10-21T15:20:00Z","v":54012,"vw":16.176924},{"c":16.155,"h":16.23,"l":16.155,"n":397,"o":16.205,"t":"2026-10-21T15:25:00Z","v":40322,"vw":16.202183},{"c":16.12,"h":16.155,"l":16.12,"n":318,"o":16.15,"t":"2026-10-21T15:30:00Z","v":20438,"vw":16.136415},{"c":16.11,"h":16.145,"l":16.1,"n":396,"o":16.12,"t":"2026-10-21T15:35:00Z","v":26779,"vw":16.110299},{"c":16.125,"h":16.15,"l":16.1,"n":429,"o":16.105,"t":"2026-10-21T15:40:00Z","v":26141,"vw":16.121723},{"c":16.14,"h":16.16,"l":16.125,"n":285,"o":16.13,"t":"2026-10-21T15:45:00Z","v":15883,"vw":16.143192},{"c":16.1,"h":16.135,"l":16.07,"n":463,"o":16.135,"t":"2026-10-21T15:50:00Z","v":46526,"vw":16.098713},{"c":16.03,"h":16.1,"l":16.02,"n":273,"o":16.1,"t":"2026-10-21T15:55:00Z","v":11615,"vw":16.058475},{"c":16.01,"h":16.045,"l":16.005,"n":301,"o":16.03,"t":"2026-10-21T16:00:00Z","v":12791,"vw":16.020628},{"c":16.08,"h":16.12,"l":16.005,"n":1317,"o":16.01,"t":"2026-10-21T16:05:00Z","v":106230,"vw":16.087406},{"c":16.095,"h":16.125,"l":16.05,"n":1182,"o":16.08,"t":"2026-10-21T16:10:00Z","v":198590,"vw":16.087035},{"c":16.105,"h":16.13,"l":16.085,"n":459,"o":16.095,"t":"2026-10-21T16:15:00Z","v":44036,"vw":16.104346},{"c":16.105,"h":16.1499,"l":16.1,"n":482,"o":16.1044,"t":"2026-10-21T16:20:00Z","v":37747,"vw":16.114134},{"c":16.04,"h":16.125,"l":16.01,"n":572,"o":16.11,"t":"2026-10-21T16:25:00Z","v":68497,"vw":16.050145},{"c":16.0451,"h":16.08,"l":16.02,"n":448,"o":16.045,"t":"2026-10-21T16:30:00Z","v":81840,"vw":16.04517},{"c":16.11,"h":16.11,"l":16.035,"n":438,"o":16.04,"t":"2026-10-21T16:35:00Z","v":65717,"vw":16.060746},{"c":16.07,"h":16.12,"l":16.025,"n":402,"o":16.11,"t":"2026-10-21T16:40:00Z","v":40706,"vw":16.07307},{"c":16.08,"h":16.085,"l":16.055,"n":230,"o":16.06,"t":"2026-10-21T16:45:00Z","v":13627,"vw":16.069787},{"c":16.085,"h":16.115,"l":16.075,"n":296,"o":16.08,"t":"2026-10-21T16:50:00Z","v":18947,"vw":16.088954},{"c":16.1,"h":16.12,"l":16.095,"n":264,"o":16.095,"t":"2026-10-21T16:55:00Z","v":17673,"vw":16.106904},{"c":16.14,"h":16.14,"l":16.075,"n":761,"o":16.1,"t":"2026-10-21T17:00:00Z","v":303726,"vw":16.081783},{"c":16.16,"h":16.18,"l":16.125,"n":395,"o":16.14,"t":"2026-10-21T17:05:00Z","v":37096,"vw":16.147287},{"c":16.19,"h":16.2,"l":16.145,"n":376,"o":16.15,"t":"2026-10-21T17:10:00Z","v":31135,"vw":16.166546},{"c":16.17,"h":16.185,"l":16.15,"n":288,"o":16.18,"t":"2026-10-21T17:15:00Z","v":14506,"vw":16.172058},{"c":16.16,"h":16.175,"l":16.145,"n":238,"o":16.17,"t":"2026-10-21T17:20:00Z","v":12644,"vw":16.158487},{"c":16.15,"h":16.16,"l":16.12,"n":203,"o":16.155,"t":"2026-10-21T17:25:00Z","v":8505,"vw":16.137389},{"c":16.15,"h":16.16,"l":16.14,"n":319,"o":16.15,"t":"2026-10-21T17:30:00Z","v":20406,"vw":16.151229},{"c":16.195,"h":16.2,"l":16.15,"n":346,"o":16.15,"t":"2026-10-21T17:35:00Z","v":16135,"vw":16.184481},{"c":16.225,"h":16.2576,"l":16.2,"n":372,"o":16.2,"t":"2026-10-21T17:40:00Z","v":16490,"vw":16.224806},{"c":16.17,"h":16.22,"l":16.17,"n":485,"o":16.22,"t":"2026-10-21T17:45:00Z","v":33978,"vw":16.186758}],"history":[{"c":20.5,"h":22.19,"l":20.42,"n":18058,"o":21.16,"t":"2024-10-21T04:00:00Z","v":1762606,"vw":21.047345},{"c":20.59,"h":20.9099,"l":20.2,"n":11167,"o":20.41,"t":"2024-10-22T04:00:00Z","v":999740,"vw":20.501329},{"c":20.03,"h":20.565,"l":19.34,"n":16119,"o":20.41,"t":"2024-10-23T04:00:00Z","v":2108542,"vw":19.870801},{"c":19.46,"h":20.754,"l":19.43,"n":16492,"o":20.06,"t":"2024-10-24T04:00:00Z","v":1418659,"vw":19.992045},{"c":21.26,"h":21.54,"l":19.68,"n":25069,"o":19.69,"t":"2024-10-25T04:00:00Z","v":2531620,"vw":20.976768},{"c":22.24,"h":22.9,"l":21.26,"n":27334,"o":21.41,"t":"2024-10-28T04:00:00Z","v":2723189,"vw":22.151737},{"c":21.83,"h":22.3,"l":21.11,"n":21438,"o":21.76,"t":"2024-10-29T04:00:00Z","v":2318604,"vw":21.57279},{"c":18.65,"h":21.18,"l":18.6,"n":35557,"o":21,"t":"2024-10-30T04:00:00Z","v":3902163,"vw":19.339204},{"c":18.59,"h":19.42,"l":18.095,"n":23564,"o":18.75,"t":"2024-10-31T04:00:00Z","v":2286675,"vw":18.532878},{"c":18.99,"h":19.77,"l":18.61,"n":21572,"o":18.98,"t":"2024-11-01T04:00:00Z","v":2304040,"vw":18.968933},{"c":19.96,"h":20.56,"l":18.8,"n":20064,"o":19.41,"t":"2024-11-04T05:00:00Z","v":1919070,"vw":19.885109},{"c":20.39,"h":20.55,"l":19.7,"n":16838,"o":20.1,"t":"2024-11-05T05:00:00Z","v":1387083,"vw":20.194298},{"c":20.89,"h":20.96,"l":19.01,"n":22264,"o":20.16,"t":"2024-11-06T05:00:00Z","v":2291799,"vw":19.973379},{"c":21.1,"h":21.6806,"l":20.26,"n":22307,"o":21.19,"t":"2024-11-07T05:00:00Z","v":2286997,"vw":20.915969},{"c":21.41,"h":21.83,"l":20.72,"n":19973,"o":21.21,"t":"2024-11-08T05:00:00Z","v":1738689,"vw":21.258448},{"c":21.77,"h":22.53,"l":21.42,"n":24668,"o":21.9,"t":"2024-11-11T05:00:00Z","v":2163835,"vw":21.946747},{"c":20.76,"h":22.25,"l":20.74,"n":19408,"o":21.56,"t":"2024-11-12T05:00:00Z","v":1876232,"vw":21.438972},{"c":19.47,"h":21.74,"l":19.43,"n":22180,"o":21.27,"t":"2024-11-13T05:00:00Z","v":1903895,"vw":20.29667},{"c":19.45,"h":20.15,"l":19.37,"n":19843,"o":20,"t":"2024-11-14T05:00:00Z","v":1875674,"vw":19.6895},{"c":18.31,"h":19.45,"l":18.23,"n":25037,"o":19.45,"t":"2024-11-15T05:00:00Z","v":2145538,"vw":18.676923},{"c":18.98,"h":19.245,"l":18.11,"n":14571,"o":18.36,"t":"2024-11-18T05:00:00Z","v":1408301,"vw":18.852855},{"c":20,"h":20.14,"l":18.5,"n":15901,"o":18.72,"t":"2024-11-19T05:00:00Z","v":1320198,"vw":19.504295},{"c":18.62,"h":19.97,"l":18.31,"n":20543,"o":19.91,"t":"2024-11-20T05:00:00Z","v":1780936,"vw":18.965901},{"c":18.42,"h":19.14,"l":18.03,"n":23313,"o":18.74,"t":"2024-11-21T05:00:00Z","v":2025302,"vw":18.535658},{"c":19,"h":19.44,"l":18.5,"n":18270,"o":18.5,"t":"2024-11-22T05:00:00Z","v":1510000,"vw":19.031427},{"c":19.19,"h":19.53,"l":18.6,"n":25876,"o":19.25,"t":"2024-11-25T05:00:00Z","v":2784262,"vw":19.13563},{"c":19.2,"h":19.54,"l":18.8801,"n":17682,"o":19.06,"t":"2024-11-26T05:00:00Z","v":1279376,"vw":19.197647},{"c":18.94,"h":19.52,"l":18.76,"n":15831,"o":19.49,"t":"2024-11-27T05:00:00Z","v":1370977,"vw":18.978303},{"c":18.46,"h":19.14,"l":18.4,"n":11675,"o":19.09,"t":"2024-11-29T05:00:00Z","v":918291,"vw":18.672731},{"c":18.49,"h":18.85,"l":18.06,"n":26413,"o":18.5,"t":"2024-12-02T05:00:00Z","v":2047256,"vw":18.535054},{"c":17.77,"h":18.5,"l":16.52,"n":39746,"o":18.5,"t":"2024-12-03T05:00:00Z","v":3926977,"vw":17.464875},{"c":17.6,"h":17.84,"l":17.16,"n":23338,"o":17.74,"t":"2024-12-04T05:00:00Z","v":1910331,"vw":17.515006},{"c":17.52,"h":17.55,"l":16.89,"n":20916,"o":17.5,"t":"2024-12-05T05:00:00Z","v":1701003,"vw":17.276752},{"c":18.54,"h":19.3,"l":17.61,"n":22663,"o":17.61,"t":"2024-12-06T05:00:00Z","v":2197287,"vw":18.578338},{"c":18.66,"h":19.5,"l":18.2173,"n":22169,"o":18.84,"t":"2024-12-09T05:00:00Z","v":1575293,"vw":18.751697},{"c":17.97,"h":18.77,"l":17.8588,"n":18481,"o":18.77,"t":"2024-12-10T05:00:00Z","v":1419034,"vw":18.108745},{"c":18.77,"h":19.2509,"l":18.3937,"n":24581,"o":18.86,"t":"2024-12-11T05:00:00Z","v":2290459,"vw":18.821007},{"c":17.87,"h":19.01,"l":17.84,"n":20850,"o":18.5,"t":"2024-12-12T05:00:00Z","v":1625551,"vw":18.25045},{"c":17.83,"h":18.59,"l":17.8,"n":20040,"o":18.08,"t":"2024-12-13T05:00:00Z","v":1422463,"vw":18.01658},{"c":18.68,"h":19,"l":17.82,"n":26921,"o":18,"t":"2024-12-16T05:00:00Z","v":2425850,"vw":18.580041},{"c":18.57,"h":19.18,"l":18.48,"n":19106,"o":18.68,"t":"2024-12-17T05:00:00Z","v":2000928,"vw":18.667185},{"c":16.98,"h":19.033,"l":16.83,"n":23919,"o":18.87,"t":"2024-12-18T05:00:00Z","v":2436894,"vw":17.732622},{"c":18.4,"h":18.59,"l":17.28,"n":25368,"o":17.5,"t":"2024-12-19T05:00:00Z","v":2561723,"vw":18.2488},{"c":17.87,"h":18.6028,"l":17.71,"n":23712,"o":18.02,"t":"2024-12-20T05:00:00Z","v":7099146,"vw":17.952824},{"c":18.67,"h":18.9,"l":17.6057,"n":21052,"o":17.97,"t":"2024-12-23T05:00:00Z","v":2276550,"vw":18.429973},{"c":19,"h":19.08,"l":18.33,"n":9264,"o":18.88,"t":"2024-12-24T05:00:00Z","v":760563,"vw":18.871261},{"c":19.28,"h":19.55,"l":18.63,"n":17310,"o":18.75,"t":"2024-12-26T05:00:00Z","v":1386740,"vw":19.220719},{"c":18.21,"h":19.299,"l":17.98,"n":18540,"o":19.01,"t":"2024-12-27T05:00:00Z","v":1712963,"vw":18.26349},{"c":17.89,"h":18.15,"l":17.53,"n":15528,"o":17.89,"t":"2024-12-30T05:00:00Z","v":1248483,"vw":17.906953},{"c":17.845,"h":18.31,"l":17.1735,"n":20834,"o":17.94,"t":"2024-12-31T05:00:00Z","v":2239568,"vw":17.652533},{"c":18.35,"h":18.89,"l":17.75,"n":20182,"o":17.97,"t":"2025-01-02T05:00:00Z","v":2123572,"vw":18.391777},{"c":18.24,"h":18.61,"l":18.06,"n":17600,"o":18.25,"t":"2025-01-03T05:00:00Z","v":1848413,"vw":18.300619},{"c":17.47,"h":18.55,"l":17.41,"n":22087,"o":18.33,"t":"2025-01-06T05:00:00Z","v":2069773,"vw":17.747273},{"c":18.16,"h":18.205,"l":17.37,"n":20600,"o":17.62,"t":"2025-01-07T05:00:00Z","v":1784518,"vw":17.885812},{"c":18.82,"h":19.39,"l":18.1,"n":27171,"o":18.45,"t":"2025-01-08T05:00:00Z","v":3180301,"vw":18.686741},{"c":17.85,"h":18.91,"l":16.72,"n":30525,"o":18.58,"t":"2025-01-10T05:00:00Z","v":3324133,"vw":17.738828},{"c":18.175,"h":18.3187,"l":17.03,"n":19985,"o":17.5,"t":"2025-01-13T05:00:00Z","v":1783739,"vw":17.832205},{"c":16.65,"h":18.57,"l":16.46,"n":28266,"o":18.48,"t":"2025-01-14T05:00:00Z","v":3256862,"vw":17.124953},{"c":18.2,"h":18.235,"l":17.12,"n":23153,"o":17.27,"t":"2025-01-15T05:00:00Z","v":2569198,"vw":17.723854},{"c":18.19,"h":18.5,"l":17.6797,"n":22431,"o":18.18,"t":"2025-01-16T05:00:00Z","v":2136630,"vw":18.111251},{"c":19.03,"h":19.388,"l":18.3302,"n":25147,"o":18.52,"t":"2025-01-17T05:00:00Z","v":2589464,"vw":19.041547},{"c":22.1,"h":22.11,"l":19.25,"n":37951,"o":19.25,"t":"2025-01-21T05:00:00Z","v":4404947,"vw":21.484808},{"c":23.52,"h":24.21,"l":22.38,"n":44166,"o":22.38,"t":"2025-01-22T05:00:00Z","v":4454210,"vw":23.340446},{"c":24.65,"h":25,"l":22.85,"n":29858,"o":22.96,"t":"2025-01-23T05:00:00Z","v":2798815,"vw":24.076881},{"c":23.76,"h":25,"l":23.39,"n":25497,"o":25,"t":"2025-01-24T05:00:00Z","v":2602459,"vw":24.080567},{"c":23.52,"h":23.56,"l":22.32,"n":20527,"o":22.53,"t":"2025-01-27T05:00:00Z","v":1808270,"vw":23.182201},{"c":23.5,"h":24.17,"l":22.76,"n":22556,"o":23.89,"t":"2025-01-28T05:00:00Z","v":1730217,"vw":23.553789},{"c":21.64,"h":23.89,"l":21.61,"n":22754,"o":23.38,"t":"2025-01-29T05:00:00Z","v":1849977,"vw":22.202506},{"c":22.36,"h":22.76,"l":21.55,"n":19392,"o":21.89,"t":"2025-01-30T05:00:00Z","v":1457839,"vw":22.23726},{"c":21.5,"h":22.98,"l":21.02,"n":25749,"o":22.92,"t":"2025-01-31T05:00:00Z","v":2138730,"vw":21.734695},{"c":19.98,"h":21,"l":19.83,"n":27840,"o":20.54,"t":"2025-02-03T05:00:00Z","v":2334810,"vw":20.148812},{"c":20.62,"h":20.89,"l":19.9,"n":21740,"o":20,"t":"2025-02-04T05:00:00Z","v":1760482,"vw":20.453602},{"c":20.78,"h":21.57,"l":20.43,"n":17013,"o":20.69,"t":"2025-02-05T05:00:00Z","v":1432211,"vw":20.972916},{"c":20.67,"h":21.4703,"l":20.63,"n":15323,"o":20.87,"t":"2025-02-06T05:00:00Z","v":1136459,"vw":20.857478},{"c":20.11,"h":20.95,"l":19.85,"n":18621,"o":20.5,"t":"2025-02-07T05:00:00Z","v":1341681,"vw":20.128293},{"c":20.5,"h":21.6,"l":20.3,"n":17884,"o":20.71,"t":"2025-02-10T05:00:00Z","v":1534309,"vw":20.754217},{"c":19.08,"h":20.63,"l":18.9,"n":22642,"o":20.5,"t":"2025-02-11T05:00:00Z","v":1917812,"vw":19.292125},{"c":19.57,"h":19.62,"l":18.42,"n":21976,"o":18.7,"t":"2025-02-12T05:00:00Z","v":2096172,"vw":19.095371},{"c":21.82,"h":22.75,"l":19.4496,"n":41325,"o":19.74,"t":"2025-02-13T05:00:00Z","v":3511277,"vw":21.228663},{"c":21.37,"h":22.14,"l":20.785,"n":30547,"o":21.99,"t":"2025-02-14T05:00:00Z","v":2376289,"vw":21.432227},{"c":21.08,"h":21.72,"l":20.4313,"n":21861,"o":21.52,"t":"2025-02-18T05:00:00Z","v":1754375,"vw":20.987489},{"c":21.6,"h":21.63,"l":20.69,"n":15837,"o":20.99,"t":"2025-02-19T05:00:00Z","v":1363598,"vw":21.293133},{"c":23.06,"h":23.13,"l":21.4,"n":37842,"o":21.52,"t":"2025-02-20T05:00:00Z","v":3319885,"vw":22.611086},{"c":22.12,"h":24.18,"l":21.805,"n":36688,"o":23.87,"t":"2025-02-21T05:00:00Z","v":3382749,"vw":22.683109},{"c":18.84,"h":22.71,"l":18.52,"n":68114,"o":22.46,"t":"2025-02-24T05:00:00Z","v":6899447,"vw":19.291309},{"c":18.11,"h":19.2,"l":17.7,"n":43210,"o":19.2,"t":"2025-02-25T05:00:00Z","v":3736584,"vw":18.235243},{"c":18.3,"h":19.56,"l":18.27,"n":31797,"o":18.55,"t":"2025-02-26T05:00:00Z","v":2876429,"vw":18.780501},{"c":18.49,"h":19.255,"l":17.96,"n":29843,"o":18.6,"t":"2025-02-27T05:00:00Z","v":2206872,"vw":18.741518},{"c":20.69,"h":20.77,"l":18.5,"n":31265,"o":18.74,"t":"2025-02-28T05:00:00Z","v":2813277,"vw":19.916212},{"c":19.13,"h":21.38,"l":18.84,"n":32377,"o":20.8,"t":"2025-03-03T05:00:00Z","v":2841726,"vw":19.806809},{"c":19.09,"h":19.37,"l":18.34,"n":29539,"o":18.56,"t":"2025-03-04T05:00:00Z","v":2681689,"vw":18.815107},{"c":19.55,"h":19.59,"l":18.76,"n":18981,"o":18.91,"t":"2025-03-05T05:00:00Z","v":1612219,"vw":19.306931},{"c":18.99,"h":19.92,"l":18.5,"n":22493,"o":18.89,"t":"2025-03-06T05:00:00Z","v":1890067,"vw":19.180603},{"c":17.78,"h":18.97,"l":17.7,"n":33970,"o":18.865,"t":"2025-03-07T05:00:00Z","v":3410158,"vw":18.105833},{"c":17.99,"h":18.4,"l":16.55,"n":39177,"o":17.18,"t":"2025-03-10T04:00:00Z","v":3583543,"vw":17.700514},{"c":18.5,"h":18.8699,"l":17.42,"n":35549,"o":18.085,"t":"2025-03-11T04:00:00Z","v":2826118,"vw":18.356039},{"c":19.91,"h":20.5,"l":19.275,"n":33556,"o":19.36,"t":"2025-03-12T04:00:00Z","v":2793754,"vw":20.021168},{"c":19.19,"h":20.59,"l":19.05,"n":27117,"o":19.78,"t":"2025-03-13T04:00:00Z","v":2236780,"vw":19.64641},{"c":20.79,"h":21.3,"l":19.2,"n":38885,"o":19.49,"t":"2025-03-14T04:00:00Z","v":3227305,"vw":20.550547},{"c":20.13,"h":20.85,"l":20.07,"n":24675,"o":20.85,"t":"2025-03-17T04:00:00Z","v":1837822,"vw":20.369463},{"c":19.83,"h":20.53,"l":19.16,"n":24763,"o":19.89,"t":"2025-03-18T04:00:00Z","v":1853077,"vw":19.873818},{"c":20.11,"h":20.31,"l":19.18,"n":24338,"o":19.84,"t":"2025-03-19T04:00:00Z","v":1752700,"vw":19.833647},{"c":19.44,"h":20.21,"l":19.391,"n":21787,"o":19.62,"t":"2025-03-20T04:00:00Z","v":1431387,"vw":19.641746},{"c":19.75,"h":20.02,"l":19.13,"n":23136,"o":19.44,"t":"2025-03-21T04:00:00Z","v":3299624,"vw":19.710983},{"c":20.69,"h":20.82,"l":19.63,"n":21114,"o":19.91,"t":"2025-03-24T04:00:00Z","v":1608575,"vw":20.444142},{"c":20.24,"h":20.63,"l":19.7,"n":18330,"o":20.61,"t":"2025-03-25T04:00:00Z","v":1718088,"vw":20.128731},{"c":19.89,"h":21.7,"l":19.56,"n":29712,"o":21.45,"t":"2025-03-26T04:00:00Z","v":2715096,"vw":20.134139},{"c":20.6,"h":20.79,"l":19.7,"n":19689,"o":20.06,"t":"2025-03-27T04:00:00Z","v":1669580,"vw":20.403563},{"c":20.32,"h":21.08,"l":20.1,"n":21132,"o":20.6,"t":"2025-03-28T04:00:00Z","v":1697499,"vw":20.430696},{"c":19.29,"h":19.9,"l":18.8855,"n":29425,"o":19.8,"t":"2025-03-31T04:00:00Z","v":2449829,"vw":19.317761},{"c":18.8,"h":19.9,"l":18.61,"n":32066,"o":19.19,"t":"2025-04-01T04:00:00Z","v":2785772,"vw":19.078074},{"c":20.46,"h":20.5468,"l":18.45,"n":29496,"o":18.5,"t":"2025-04-02T04:00:00Z","v":2423220,"vw":19.907281},{"c":18.91,"h":19.64,"l":18.54,"n":36491,"o":19.395,"t":"2025-04-03T04:00:00Z","v":3455531,"vw":19.028384},{"c":17.36,"h":18.5,"l":17.01,"n":44761,"o":18.1,"t":"2025-04-04T04:00:00Z","v":4102148,"vw":17.501892},{"c":17.32,"h":18.9,"l":15.55,"n":61521,"o":16.01,"t":"2025-04-07T04:00:00Z","v":5446580,"vw":17.057314},{"c":16.64,"h":18.095,"l":16.2,"n":32116,"o":18.095,"t":"2025-04-08T04:00:00Z","v":2715497,"vw":17.04095},{"c":18.23,"h":18.9,"l":15.7789,"n":37168,"o":16.33,"t":"2025-04-09T04:00:00Z","v":3891897,"vw":17.620525},{"c":20.15,"h":21.25,"l":17.76,"n":86460,"o":17.77,"t":"2025-04-10T04:00:00Z","v":8483501,"vw":20.082327},{"c":23.24,"h":23.31,"l":20.16,"n":73758,"o":20.24,"t":"2025-04-11T04:00:00Z","v":6650271,"vw":22.618578},{"c":26.13,"h":26.23,"l":22.84,"n":74984,"o":23.97,"t":"2025-04-14T04:00:00Z","v":8173342,"vw":25.017041},{"c":24.62,"h":26.23,"l":23.23,"n":76323,"o":26.01,"t":"2025-04-15T04:00:00Z","v":7054432,"vw":24.325961},{"c":23.05,"h":24.6,"l":22.205,"n":44680,"o":24,"t":"2025-04-16T04:00:00Z","v":3642567,"vw":23.001959},{"c":24.61,"h":24.99,"l":22.86,"n":38750,"o":22.96,"t":"2025-04-17T04:00:00Z","v":3447148,"vw":24.195713},{"c":25.22,"h":25.4699,"l":24.2524,"n":35308,"o":24.43,"t":"2025-04-21T04:00:00Z","v":3400238,"vw":24.891114},{"c":27.35,"h":27.54,"l":25.5216,"n":52949,"o":25.69,"t":"2025-04-22T04:00:00Z","v":4631071,"vw":26.931591},{"c":33.23,"h":33.85,"l":28.56,"n":110372,"o":29.95,"t":"2025-04-23T04:00:00Z","v":11796506,"vw":31.70194},{"c":36.7,"h":36.91,"l":32.48,"n":80919,"o":33,"t":"2025-04-24T04:00:00Z","v":7626156,"vw":34.907599},{"c":23.465,"h":35.92,"l":22.22,"n":198842,"o":34.48,"t":"2025-04-25T04:00:00Z","v":24670509,"vw":26.373817},{"c":24.11,"h":26.97,"l":23.0401,"n":113898,"o":24.38,"t":"2025-04-28T04:00:00Z","v":13102934,"vw":24.886517},{"c":23.62,"h":24.54,"l":23.2,"n":45883,"o":23.7,"t":"2025-04-29T04:00:00Z","v":4229819,"vw":23.783827},{"c":24.12,"h":24.35,"l":22.84,"n":48488,"o":22.98,"t":"2025-04-30T04:00:00Z","v":4375271,"vw":23.890254},{"c":24.67,"h":25.21,"l":23.42,"n":38565,"o":24.38,"t":"2025-05-01T04:00:00Z","v":3556129,"vw":24.625396},{"c":27.9,"h":29.99,"l":25.81,"n":74992,"o":25.93,"t":"2025-05-02T04:00:00Z","v":7354494,"vw":28.344753},{"c":28.02,"h":28.2793,"l":26.71,"n":33617,"o":27.9,"t":"2025-05-05T04:00:00Z","v":2774092,"vw":27.715806},{"c":24.2,"h":27.09,"l":23.805,"n":52842,"o":26.95,"t":"2025-05-06T04:00:00Z","v":4399553,"vw":24.822465},{"c":24.29,"h":24.729,"l":23.8,"n":34374,"o":24.54,"t":"2025-05-07T04:00:00Z","v":3234416,"vw":24.195232},{"c":24.65,"h":25.79,"l":23.96,"n":34399,"o":24.48,"t":"2025-05-08T04:00:00Z","v":2879249,"vw":24.86101},{"c":23.96,"h":25.3399,"l":23.45,"n":29223,"o":24.65,"t":"2025-05-09T04:00:00Z","v":2532111,"vw":23.938684},{"c":25.26,"h":25.3,"l":23.26,"n":32638,"o":23.26,"t":"2025-05-12T04:00:00Z","v":3028935,"vw":24.742479},{"c":24.61,"h":25.5,"l":24.21,"n":30168,"o":25.39,"t":"2025-05-13T04:00:00Z","v":2045328,"vw":24.651461},{"c":22.75,"h":25.07,"l":22.51,"n":45362,"o":24.5,"t":"2025-05-14T04:00:00Z","v":3902092,"vw":23.145181},{"c":23.09,"h":23.34,"l":21.75,"n":33942,"o":22.5,"t":"2025-05-15T04:00:00Z","v":2746833,"vw":22.575009},{"c":23.87,"h":23.94,"l":23.035,"n":23343,"o":23.14,"t":"2025-05-16T04:00:00Z","v":1657241,"vw":23.564122},{"c":24.01,"h":24.02,"l":22.85,"n":19666,"o":23.8,"t":"2025-05-19T04:00:00Z","v":1599037,"vw":23.517551},{"c":24.39,"h":24.45,"l":23.45,"n":25109,"o":23.64,"t":"2025-05-20T04:00:00Z","v":1839900,"vw":24.079797},{"c":25.41,"h":26.85,"l":23.88,"n":47098,"o":24.13,"t":"2025-05-21T04:00:00Z","v":4409390,"vw":25.439583},{"c":25.77,"h":26.44,"l":25.05,"n":37964,"o":25.62,"t":"2025-05-22T04:00:00Z","v":2934086,"vw":25.805131},{"c":25.85,"h":26.17,"l":25.12,"n":29179,"o":25.48,"t":"2025-05-23T04:00:00Z","v":1759128,"vw":25.750596},{"c":25.64,"h":26.9,"l":25.54,"n":33513,"o":26.29,"t":"2025-05-27T04:00:00Z","v":2221738,"vw":26.020446},{"c":26.04,"h":26.35,"l":25.07,"n":29088,"o":25.66,"t":"2025-05-28T04:00:00Z","v":1997074,"vw":25.872249},{"c":26.21,"h":27.09,"l":26.03,"n":30294,"o":26.38,"t":"2025-05-29T04:00:00Z","v":2144636,"vw":26.455101},{"c":18.215,"h":21.63,"l":18.01,"n":156077,"o":21.2,"t":"2025-05-30T04:00:00Z","v":19854456,"vw":19.331229},{"c":17.725,"h":18.81,"l":16.03,"n":107491,"o":18.81,"t":"2025-06-02T04:00:00Z","v":14137946,"vw":17.32985},{"c":20.62,"h":20.67,"l":17.3201,"n":98584,"o":18.4,"t":"2025-06-03T04:00:00Z","v":12216460,"vw":19.435506},{"c":19.56,"h":20.5,"l":19.2,"n":54069,"o":20.1,"t":"2025-06-04T04:00:00Z","v":6199522,"vw":19.775055},{"c":19.73,"h":20.24,"l":19.2,"n":39662,"o":19.58,"t":"2025-06-05T04:00:00Z","v":3410976,"vw":19.697067},{"c":20.59,"h":21.2,"l":19.82,"n":39779,"o":20.17,"t":"2025-06-06T04:00:00Z","v":3910747,"vw":20.623151},{"c":21.56,"h":21.88,"l":20.3331,"n":41953,"o":21,"t":"2025-06-09T04:00:00Z","v":4266237,"vw":21.128638},{"c":22.08,"h":23.03,"l":21.77,"n":37848,"o":22.39,"t":"2025-06-10T04:00:00Z","v":3513608,"vw":22.266428},{"c":19.58,"h":22.2299,"l":19.57,"n":53563,"o":21.45,"t":"2025-06-11T04:00:00Z","v":5637121,"vw":20.57802},{"c":20.16,"h":20.6668,"l":19.26,"n":39718,"o":19.77,"t":"2025-06-12T04:00:00Z","v":3641363,"vw":20.056654},{"c":19.78,"h":20.03,"l":19.2,"n":38130,"o":19.41,"t":"2025-06-13T04:00:00Z","v":2892975,"vw":19.746749},{"c":19.95,"h":20.59,"l":19.74,"n":27815,"o":20.48,"t":"2025-06-16T04:00:00Z","v":2388327,"vw":20.078683},{"c":19.85,"h":20.377,"l":19.51,"n":27410,"o":19.71,"t":"2025-06-17T04:00:00Z","v":2665130,"vw":19.851957},{"c":20.16,"h":20.475,"l":19.6613,"n":22617,"o":19.91,"t":"2025-06-18T04:00:00Z","v":2827286,"vw":20.133932},{"c":20.56,"h":20.64,"l":19.7,"n":21021,"o":20.16,"t":"2025-06-20T04:00:00Z","v":3002813,"vw":20.305564},{"c":20.39,"h":20.6,"l":19.48,"n":26610,"o":20.49,"t":"2025-06-23T04:00:00Z","v":2765547,"vw":20.237386},{"c":20.92,"h":21.82,"l":20.43,"n":29983,"o":20.74,"t":"2025-06-24T04:00:00Z","v":3604419,"vw":21.193977},{"c":21.27,"h":21.46,"l":20.339,"n":22971,"o":20.96,"t":"2025-06-25T04:00:00Z","v":2067706,"vw":21.021387},{"c":21.32,"h":21.65,"l":21.01,"n":19404,"o":21.24,"t":"2025-06-26T04:00:00Z","v":1398709,"vw":21.25075},{"c":20.6,"h":21.35,"l":20.27,"n":25808,"o":21.25,"t":"2025-06-27T04:00:00Z","v":14090901,"vw":20.650886},{"c":21.28,"h":21.31,"l":20.325,"n":22530,"o":20.79,"t":"2025-06-30T04:00:00Z","v":2152175,"vw":21.018807},{"c":21.2,"h":21.76,"l":20.6207,"n":22379,"o":21.28,"t":"2025-07-01T04:00:00Z","v":2066756,"vw":21.190505},{"c":22.62,"h":22.84,"l":21.17,"n":30795,"o":21.24,"t":"2025-07-02T04:00:00Z","v":3808383,"vw":22.320363},{"c":24.55,"h":25.94,"l":20.49,"n":108182,"o":23,"t":"2025-07-03T04:00:00Z","v":12732495,"vw":23.61692},{"c":22.61,"h":23.6889,"l":22.4,"n":49565,"o":23.6,"t":"2025-07-07T04:00:00Z","v":4354399,"vw":23.041269},{"c":22.99,"h":23.02,"l":22.16,"n":33692,"o":22.7,"t":"2025-07-08T04:00:00Z","v":2988187,"vw":22.724893},{"c":24.74,"h":25.05,"l":23.23,"n":34693,"o":23.4,"t":"2025-07-09T04:00:00Z","v":5070419,"vw":24.457472},{"c":25.88,"h":26.33,"l":24.27,"n":27863,"o":24.88,"t":"2025-07-10T04:00:00Z","v":2207648,"vw":25.422391},{"c":25,"h":25.72,"l":24.76,"n":23222,"o":25.52,"t":"2025-07-11T04:00:00Z","v":2233072,"vw":25.152909},{"c":25.4,"h":25.6135,"l":24.63,"n":26677,"o":25.1,"t":"2025-07-14T04:00:00Z","v":2975690,"vw":25.213601},{"c":24.36,"h":25.5499,"l":24.085,"n":23215,"o":25.38,"t":"2025-07-15T04:00:00Z","v":1799565,"vw":24.625663},{"c":28.27,"h":28.62,"l":25,"n":63409,"o":25,"t":"2025-07-16T04:00:00Z","v":6147866,"vw":27.323059},{"c":27.63,"h":28.6099,"l":27.24,"n":38455,"o":28.06,"t":"2025-07-17T04:00:00Z","v":3095339,"vw":27.834283},{"c":26.2,"h":28.13,"l":26.05,"n":33837,"o":27.91,"t":"2025-07-18T04:00:00Z","v":3010881,"vw":26.749337},{"c":26.34,"h":27.25,"l":26.23,"n":24784,"o":26.51,"t":"2025-07-21T04:00:00Z","v":1918178,"vw":26.601469},{"c":26.54,"h":26.905,"l":25.81,"n":19690,"o":26.78,"t":"2025-07-22T04:00:00Z","v":1639004,"vw":26.416047},{"c":28.01,"h":28.15,"l":26.57,"n":22980,"o":26.98,"t":"2025-07-23T04:00:00Z","v":3223849,"vw":27.673894},{"c":27.57,"h":28.32,"l":27.05,"n":24442,"o":28.3,"t":"2025-07-24T04:00:00Z","v":1792265,"vw":27.629797},{"c":28.67,"h":29.065,"l":27.275,"n":22153,"o":27.6,"t":"2025-07-25T04:00:00Z","v":1792195,"vw":28.255858},{"c":27.45,"h":28.71,"l":27.3,"n":27144,"o":28.71,"t":"2025-07-28T04:00:00Z","v":2187472,"vw":27.759828},{"c":26.74,"h":27.73,"l":26.499,"n":23004,"o":27.45,"t":"2025-07-29T04:00:00Z","v":1893203,"vw":26.868091},{"c":26.66,"h":27.6899,"l":26.26,"n":21643,"o":26.98,"t":"2025-07-30T04:00:00Z","v":3368831,"vw":26.930539},{"c":26.37,"h":27.5,"l":26.1,"n":24275,"o":26.55,"t":"2025-07-31T04:00:00Z","v":1954779,"vw":26.740602},{"c":27.07,"h":27.44,"l":25.4107,"n":23363,"o":25.86,"t":"2025-08-01T04:00:00Z","v":1917915,"vw":26.652812},{"c":29.32,"h":29.5618,"l":26.9,"n":36974,"o":27.4,"t":"2025-08-04T04:00:00Z","v":2912878,"vw":28.732433},{"c":29.13,"h":30.98,"l":28.61,"n":39035,"o":29.05,"t":"2025-08-05T04:00:00Z","v":3895339,"vw":29.608474},{"c":28.52,"h":29.17,"l":28.1767,"n":26046,"o":29.17,"t":"2025-08-06T04:00:00Z","v":2239649,"vw":28.518046},{"c":28.07,"h":28.5,"l":27.1,"n":24004,"o":28.22,"t":"2025-08-07T04:00:00Z","v":1718597,"vw":27.87826},{"c":28.66,"h":29.25,"l":28.2001,"n":26275,"o":28.43,"t":"2025-08-08T04:00:00Z","v":1923088,"vw":28.70315},{"c":28.25,"h":29.36,"l":27.58,"n":25267,"o":28.75,"t":"2025-08-11T04:00:00Z","v":1901713,"vw":28.547939},{"c":25.685,"h":27.65,"l":24.16,"n":64509,"o":27.055,"t":"2025-08-12T04:00:00Z","v":6505678,"vw":25.549066},{"c":26.87,"h":27.84,"l":26.28,"n":45624,"o":26.43,"t":"2025-08-13T04:00:00Z","v":5373709,"vw":27.237903},{"c":26.45,"h":27.64,"l":26.375,"n":32827,"o":26.825,"t":"2025-08-14T04:00:00Z","v":3351784,"vw":26.833401},{"c":26.69,"h":27.45,"l":25.84,"n":26224,"o":26.49,"t":"2025-08-15T04:00:00Z","v":2587984,"vw":26.795749},{"c":26.29,"h":26.73,"l":25.32,"n":28237,"o":26.27,"t":"2025-08-18T04:00:00Z","v":2333595,"vw":26.33036},{"c":25.35,"h":25.83,"l":25.04,"n":25761,"o":25.63,"t":"2025-08-19T04:00:00Z","v":2397015,"vw":25.408167},{"c":25.87,"h":25.9,"l":24.775,"n":27050,"o":25.03,"t":"2025-08-20T04:00:00Z","v":4471344,"vw":25.370944},{"c":26.01,"h":26.38,"l":25.635,"n":17593,"o":25.8,"t":"2025-08-21T04:00:00Z","v":1487859,"vw":26.017081},{"c":26.2,"h":27,"l":25.8,"n":25851,"o":26.09,"t":"2025-08-22T04:00:00Z","v":2219407,"vw":26.436919},{"c":26.27,"h":26.49,"l":25.99,"n":21853,"o":26.2,"t":"2025-08-25T04:00:00Z","v":2047041,"vw":26.236985},{"c":26.98,"h":30.05,"l":26.255,"n":58169,"o":29.98,"t":"2025-08-26T04:00:00Z","v":5817167,"vw":27.358138},{"c":24.805,"h":26.37,"l":24.26,"n":44448,"o":26.23,"t":"2025-08-27T04:00:00Z","v":5946338,"vw":24.855886},{"c":24.42,"h":25.7582,"l":24.2901,"n":24088,"o":25,"t":"2025-08-28T04:00:00Z","v":2727888,"vw":24.882437},{"c":23.7,"h":24.42,"l":23.63,"n":28181,"o":24.38,"t":"2025-08-29T04:00:00Z","v":2543852,"vw":23.849169},{"c":23.84,"h":24.2,"l":23.09,"n":20563,"o":23.13,"t":"2025-09-02T04:00:00Z","v":1812131,"vw":23.792792},{"c":23.52,"h":24.285,"l":23.3,"n":23232,"o":23.82,"t":"2025-09-03T04:00:00Z","v":3121306,"vw":23.646301},{"c":23.8,"h":23.98,"l":23.05,"n":28730,"o":23.88,"t":"2025-09-04T04:00:00Z","v":2752058,"vw":23.542173},{"c":25.98,"h":26.45,"l":24.19,"n":37565,"o":24.28,"t":"2025-09-05T04:00:00Z","v":3407340,"vw":25.553106},{"c":19.445,"h":22.78,"l":19.1,"n":128418,"o":21.53,"t":"2025-09-08T04:00:00Z","v":16175154,"vw":20.256171},{"c":18.825,"h":19.64,"l":18.71,"n":60616,"o":19.53,"t":"2025-09-09T04:00:00Z","v":6895883,"vw":18.96696},{"c":17.605,"h":18.11,"l":16.31,"n":73038,"o":17.47,"t":"2025-09-10T04:00:00Z","v":12616441,"vw":17.50941},{"c":18.6,"h":18.75,"l":17.77,"n":46146,"o":17.78,"t":"2025-09-11T04:00:00Z","v":6120367,"vw":18.287435},{"c":18.94,"h":19.97,"l":18.58,"n":52983,"o":19.82,"t":"2025-09-12T04:00:00Z","v":6511139,"vw":19.170847},{"c":18.94,"h":19.13,"l":18.05,"n":44619,"o":19.02,"t":"2025-09-15T04:00:00Z","v":4534629,"vw":18.507248},{"c":18.12,"h":19.0999,"l":18,"n":37471,"o":18.99,"t":"2025-09-16T04:00:00Z","v":6697885,"vw":18.298755},{"c":18.09,"h":18.5429,"l":17.76,"n":33070,"o":17.76,"t":"2025-09-17T04:00:00Z","v":5527902,"vw":18.145431},{"c":19.23,"h":19.29,"l":18.18,"n":36404,"o":18.29,"t":"2025-09-18T04:00:00Z","v":5261282,"vw":18.903663},{"c":18.89,"h":19.95,"l":18.695,"n":33592,"o":19.2,"t":"2025-09-19T04:00:00Z","v":9197606,"vw":19.025781},{"c":19.1,"h":19.21,"l":18.06,"n":32989,"o":18.62,"t":"2025-09-22T04:00:00Z","v":3721135,"vw":18.957242},{"c":19.15,"h":19.31,"l":18.87,"n":33338,"o":19.02,"t":"2025-09-23T04:00:00Z","v":3238070,"vw":19.133814},{"c":20.5,"h":20.55,"l":19.185,"n":48017,"o":19.25,"t":"2025-09-24T04:00:00Z","v":5656399,"vw":20.150906},{"c":20.26,"h":20.38,"l":19.37,"n":33571,"o":20.14,"t":"2025-09-25T04:00:00Z","v":3048506,"vw":19.987539},{"c":20.95,"h":21.3,"l":19.97,"n":33349,"o":20.3,"t":"2025-09-26T04:00:00Z","v":3281289,"vw":20.751475},{"c":21.16,"h":22.21,"l":20.525,"n":37908,"o":20.99,"t":"2025-09-29T04:00:00Z","v":3768397,"vw":21.344917},{"c":20.66,"h":21.44,"l":20.57,"n":26322,"o":21.03,"t":"2025-09-30T04:00:00Z","v":2329789,"vw":20.826853},{"c":20.49,"h":20.94,"l":20.29,"n":30736,"o":20.77,"t":"2025-10-01T04:00:00Z","v":2288612,"vw":20.557184},{"c":20.87,"h":21.27,"l":20.64,"n":28505,"o":20.84,"t":"2025-10-02T04:00:00Z","v":2564514,"vw":20.96387},{"c":21.43,"h":21.49,"l":20.4773,"n":27228,"o":20.89,"t":"2025-10-03T04:00:00Z","v":2240328,"vw":21.026105},{"c":22.15,"h":22.25,"l":21.61,"n":23861,"o":21.63,"t":"2025-10-06T04:00:00Z","v":2102259,"vw":21.966638},{"c":22.29,"h":22.63,"l":21.285,"n":30175,"o":22.28,"t":"2025-10-07T04:00:00Z","v":2488956,"vw":22.046688},{"c":23.34,"h":23.58,"l":22.39,"n":27785,"o":22.48,"t":"2025-10-08T04:00:00Z","v":4454867,"vw":23.26071},{"c":22.65,"h":23.2,"l":22.505,"n":25069,"o":23.14,"t":"2025-10-09T04:00:00Z","v":1832665,"vw":22.749901},{"c":21.35,"h":22.78,"l":21.145,"n":31003,"o":22.78,"t":"2025-10-10T04:00:00Z","v":2652679,"vw":21.732229},{"c":22.93,"h":25.49,"l":21.55,"n":48316,"o":21.75,"t":"2025-10-13T04:00:00Z","v":5565944,"vw":23.24496},{"c":21.75,"h":22.2,"l":21.2,"n":27828,"o":22.09,"t":"2025-10-14T04:00:00Z","v":2243132,"vw":21.786532},{"c":22.64,"h":23.1741,"l":22.11,"n":29084,"o":22.21,"t":"2025-10-15T04:00:00Z","v":2619669,"vw":22.767486},{"c":21.97,"h":23.615,"l":21.35,"n":49683,"o":23.01,"t":"2025-10-16T04:00:00Z","v":5783669,"vw":22.269449},{"c":20.99,"h":22.3399,"l":20.17,"n":46015,"o":21.44,"t":"2025-10-17T04:00:00Z","v":4242512,"vw":20.913417},{"c":20.035,"h":20.98,"l":18.0801,"n":75235,"o":18.85,"t":"2025-10-20T04:00:00Z","v":9375172,"vw":19.93916},{"c":18.74,"h":20.11,"l":18.71,"n":46673,"o":19.99,"t":"2025-10-21T04:00:00Z","v":4719668,"vw":19.152314},{"c":19.16,"h":20.51,"l":18.55,"n":54498,"o":19.58,"t":"2025-10-22T04:00:00Z","v":6114051,"vw":19.263431},{"c":18.75,"h":19.2,"l":18.46,"n":36600,"o":19.06,"t":"2025-10-23T04:00:00Z","v":4034032,"vw":18.789911},{"c":19.28,"h":20.12,"l":19.16,"n":36401,"o":19.87,"t":"2025-10-24T04:00:00Z","v":3776668,"vw":19.479243},{"c":19.46,"h":20.24,"l":19.29,"n":32400,"o":19.86,"t":"2025-10-27T04:00:00Z","v":3208616,"vw":19.57626},{"c":19.23,"h":19.76,"l":19.033,"n":25719,"o":19.5,"t":"2025-10-28T04:00:00Z","v":2104153,"vw":19.286601},{"c":18.66,"h":19.34,"l":18.38,"n":27055,"o":19.34,"t":"2025-10-29T04:00:00Z","v":3860611,"vw":18.77274},{"c":18.64,"h":19.0599,"l":18.43,"n":20532,"o":18.66,"t":"2025-10-30T04:00:00Z","v":1741821,"vw":18.777287},{"c":18.91,"h":19,"l":18.49,"n":28070,"o":18.7,"t":"2025-10-31T04:00:00Z","v":2490518,"vw":18.793037},{"c":18.22,"h":19.18,"l":18.2,"n":26689,"o":18.74,"t":"2025-11-03T05:00:00Z","v":2332788,"vw":18.504467},{"c":17.49,"h":18.1251,"l":17.37,"n":34625,"o":17.78,"t":"2025-11-04T05:00:00Z","v":3433774,"vw":17.660751},{"c":18.07,"h":18.17,"l":17.37,"n":29741,"o":17.58,"t":"2025-11-05T05:00:00Z","v":4948495,"vw":17.87531},{"c":18.45,"h":18.99,"l":17.9,"n":28200,"o":18.04,"t":"2025-11-06T05:00:00Z","v":2247663,"vw":18.527301},{"c":18.18,"h":18.31,"l":17.55,"n":29858,"o":18.19,"t":"2025-11-07T05:00:00Z","v":2685081,"vw":17.978988},{"c":18.3,"h":18.53,"l":17.84,"n":22940,"o":18.3,"t":"2025-11-10T05:00:00Z","v":2075098,"vw":18.209241},{"c":19.16,"h":19.2,"l":18.16,"n":27595,"o":18.29,"t":"2025-11-11T05:00:00Z","v":2356593,"vw":18.948791},{"c":18.83,"h":19.4,"l":18.6501,"n":27497,"o":19.27,"t":"2025-11-12T05:00:00Z","v":1969607,"vw":18.952241},{"c":18.26,"h":18.9,"l":18.24,"n":24642,"o":18.71,"t":"2025-11-13T05:00:00Z","v":1835418,"vw":18.445178},{"c":18.03,"h":18.57,"l":17.74,"n":19948,"o":17.74,"t":"2025-11-14T05:00:00Z","v":1445023,"vw":18.160152},{"c":16.95,"h":18,"l":16.93,"n":30646,"o":17.77,"t":"2025-11-17T05:00:00Z","v":2606089,"vw":17.270863},{"c":16.81,"h":17.18,"l":16.45,"n":34105,"o":16.71,"t":"2025-11-18T05:00:00Z","v":3088913,"vw":16.79639},{"c":16.56,"h":17.0195,"l":16.32,"n":28162,"o":16.8,"t":"2025-11-19T05:00:00Z","v":1939196,"vw":16.590006},{"c":16.45,"h":17.25,"l":15.88,"n":28091,"o":16.86,"t":"2025-11-20T05:00:00Z","v":2700302,"vw":16.476803},{"c":16.19,"h":16.575,"l":15.62,"n":28573,"o":16.4,"t":"2025-11-21T05:00:00Z","v":2767952,"vw":16.231395},{"c":17.84,"h":17.95,"l":16.23,"n":33799,"o":16.23,"t":"2025-11-24T05:00:00Z","v":3330108,"vw":17.47417},{"c":17.64,"h":17.98,"l":17.21,"n":25060,"o":17.8,"t":"2025-11-25T05:00:00Z","v":1780807,"vw":17.503687},{"c":17.82,"h":18,"l":17.455,"n":20079,"o":17.7,"t":"2025-11-26T05:00:00Z","v":1399044,"vw":17.818512},{"c":17.89,"h":18.17,"l":17.66,"n":16693,"o":18.02,"t":"2025-11-28T05:00:00Z","v":1388930,"vw":17.936713},{"c":17.26,"h":17.83,"l":17.245,"n":23416,"o":17.55,"t":"2025-12-01T05:00:00Z","v":1896039,"vw":17.426652},{"c":17.25,"h":17.54,"l":16.76,"n":33981,"o":17.19,"t":"2025-12-02T05:00:00Z","v":2696250,"vw":17.223024},{"c":18.37,"h":19.05,"l":17.32,"n":37373,"o":17.39,"t":"2025-12-03T05:00:00Z","v":4313579,"vw":18.359465},{"c":18.81,"h":18.99,"l":18.19,"n":31189,"o":18.29,"t":"2025-12-04T05:00:00Z","v":2782408,"vw":18.698922},{"c":18.31,"h":19.1,"l":18.08,"n":29099,"o":18.88,"t":"2025-12-05T05:00:00Z","v":2435774,"vw":18.420383},{"c":18.625,"h":18.74,"l":18.15,"n":31586,"o":18.44,"t":"2025-12-08T05:00:00Z","v":3176602,"vw":18.535291},{"c":17.02,"h":18.53,"l":17.01,"n":36263,"o":18.33,"t":"2025-12-09T05:00:00Z","v":4013071,"vw":17.454421},{"c":17.94,"h":18.085,"l":16.8101,"n":28882,"o":17.02,"t":"2025-12-10T05:00:00Z","v":2974064,"vw":17.552886},{"c":17.99,"h":18.22,"l":17.755,"n":21583,"o":17.85,"t":"2025-12-11T05:00:00Z","v":1648659,"vw":17.991267},{"c":17.57,"h":18.025,"l":17.39,"n":22665,"o":17.97,"t":"2025-12-12T05:00:00Z","v":1591109,"vw":17.609868},{"c":17.38,"h":17.76,"l":17.235,"n":25855,"o":17.7,"t":"2025-12-15T05:00:00Z","v":2387600,"vw":17.418024},{"c":17.23,"h":17.515,"l":16.87,"n":28230,"o":17.29,"t":"2025-12-16T05:00:00Z","v":2017967,"vw":17.240521},{"c":17.01,"h":17.85,"l":16.99,"n":31873,"o":17.65,"t":"2025-12-17T05:00:00Z","v":2683396,"vw":17.393408},{"c":17.04,"h":17.38,"l":16.98,"n":20506,"o":17.25,"t":"2025-12-18T05:00:00Z","v":1558451,"vw":17.119739},{"c":17.82,"h":17.9,"l":17.145,"n":26124,"o":17.16,"t":"2025-12-19T05:00:00Z","v":3595740,"vw":17.720003},{"c":18.15,"h":18.32,"l":17.67,"n":32724,"o":17.85,"t":"2025-12-22T05:00:00Z","v":3223158,"vw":18.126932},{"c":18.12,"h":18.26,"l":17.7,"n":22229,"o":17.98,"t":"2025-12-23T05:00:00Z","v":1605678,"vw":18.006701},{"c":18.38,"h":18.529,"l":17.94,"n":11986,"o":18.1,"t":"2025-12-24T05:00:00Z","v":1265501,"vw":18.257625},{"c":18.14,"h":18.36,"l":18.05,"n":16414,"o":18.32,"t":"2025-12-26T05:00:00Z","v":1197395,"vw":18.170824},{"c":17.78,"h":18.15,"l":17.75,"n":22072,"o":17.91,"t":"2025-12-29T05:00:00Z","v":1880741,"vw":17.880418},{"c":17.49,"h":17.84,"l":17.41,"n":15561,"o":17.75,"t":"2025-12-30T05:00:00Z","v":1458936,"vw":17.529621},{"c":17.49,"h":17.5899,"l":17.15,"n":21445,"o":17.36,"t":"2025-12-31T05:00:00Z","v":1645504,"vw":17.415884},{"c":17.52,"h":17.75,"l":17.3,"n":19942,"o":17.75,"t":"2026-01-02T05:00:00Z","v":1417486,"vw":17.496493},{"c":17.44,"h":17.74,"l":17.29,"n":23455,"o":17.49,"t":"2026-01-05T05:00:00Z","v":2032891,"vw":17.449273},{"c":18.66,"h":19,"l":17.46,"n":34858,"o":17.5,"t":"2026-01-06T05:00:00Z","v":4116065,"vw":18.585144},{"c":19.01,"h":19.51,"l":18.66,"n":27043,"o":18.98,"t":"2026-01-07T05:00:00Z","v":2656675,"vw":19.018277},{"c":18.83,"h":19.24,"l":18.5484,"n":23525,"o":18.79,"t":"2026-01-08T05:00:00Z","v":1892053,"vw":18.865168},{"c":19.68,"h":20.2,"l":18.98,"n":29270,"o":19,"t":"2026-01-09T05:00:00Z","v":2826204,"vw":19.535088},{"c":17.04,"h":19.9,"l":16.47,"n":74625,"o":19.855,"t":"2026-01-12T05:00:00Z","v":8794901,"vw":17.256165},{"c":16.81,"h":17.5,"l":16.27,"n":45571,"o":17.16,"t":"2026-01-13T05:00:00Z","v":4088340,"vw":16.664594},{"c":17.65,"h":17.73,"l":16.765,"n":34956,"o":16.81,"t":"2026-01-14T05:00:00Z","v":2850057,"vw":17.417792},{"c":17.27,"h":17.86,"l":17.21,"n":31030,"o":17.65,"t":"2026-01-15T05:00:00Z","v":2673418,"vw":17.434647},{"c":17.04,"h":17.48,"l":17.025,"n":26402,"o":17.26,"t":"2026-01-16T05:00:00Z","v":2027565,"vw":17.18667},{"c":16.06,"h":16.785,"l":16.03,"n":37070,"o":16.65,"t":"2026-01-20T05:00:00Z","v":3210957,"vw":16.273078},{"c":16.85,"h":17.02,"l":15.6632,"n":46514,"o":16.19,"t":"2026-01-21T05:00:00Z","v":3853679,"vw":16.491159},{"c":17.37,"h":17.98,"l":16.87,"n":32680,"o":16.92,"t":"2026-01-22T05:00:00Z","v":3545980,"vw":17.483126},{"c":16.49,"h":17.58,"l":16.465,"n":28747,"o":17.14,"t":"2026-01-23T05:00:00Z","v":3083594,"vw":16.815483},{"c":16.56,"h":16.7796,"l":16.08,"n":25591,"o":16.29,"t":"2026-01-26T05:00:00Z","v":2253234,"vw":16.524749},{"c":15.9,"h":16.65,"l":15.89,"n":24222,"o":16.54,"t":"2026-01-27T05:00:00Z","v":2614845,"vw":16.068717},{"c":15.64,"h":15.88,"l":15.45,"n":24568,"o":15.88,"t":"2026-01-28T05:00:00Z","v":2539060,"vw":15.649515},{"c":15.4,"h":16.39,"l":15.17,"n":33236,"o":15.77,"t":"2026-01-29T05:00:00Z","v":3446588,"vw":15.561105},{"c":14.48,"h":15.31,"l":14.43,"n":41857,"o":15.2,"t":"2026-01-30T05:00:00Z","v":4142211,"vw":14.647214},{"c":14.06,"h":14.565,"l":14.03,"n":31548,"o":14.21,"t":"2026-02-02T05:00:00Z","v":2725529,"vw":14.239869},{"c":14.59,"h":14.7668,"l":14.13,"n":43374,"o":14.13,"t":"2026-02-03T05:00:00Z","v":3508469,"vw":14.516586},{"c":14.42,"h":14.77,"l":14.11,"n":42446,"o":14.58,"t":"2026-02-04T05:00:00Z","v":3709837,"vw":14.409159},{"c":13.85,"h":14.41,"l":13.83,"n":38041,"o":14.1,"t":"2026-02-05T05:00:00Z","v":3839937,"vw":13.960673},{"c":14.99,"h":15.11,"l":14.04,"n":27836,"o":14.12,"t":"2026-02-06T05:00:00Z","v":2708912,"vw":14.798626},{"c":14.97,"h":15.08,"l":14.656,"n":26046,"o":15,"t":"2026-02-09T05:00:00Z","v":1936109,"vw":14.909639},{"c":15.25,"h":15.7699,"l":15.03,"n":24116,"o":15.22,"t":"2026-02-10T05:00:00Z","v":1932258,"vw":15.366754},{"c":15.25,"h":15.51,"l":14.64,"n":30796,"o":15.27,"t":"2026-02-11T05:00:00Z","v":2673148,"vw":15.167121},{"c":14.63,"h":15.385,"l":14.58,"n":27515,"o":15.31,"t":"2026-02-12T05:00:00Z","v":2294106,"vw":14.79109},{"c":14.96,"h":15.57,"l":14.67,"n":26898,"o":14.74,"t":"2026-02-13T05:00:00Z","v":2165795,"vw":15.142103},{"c":15.68,"h":15.99,"l":14.85,"n":24377,"o":14.85,"t":"2026-02-17T05:00:00Z","v":1921106,"vw":15.617669},{"c":15.88,"h":16.16,"l":15.49,"n":20598,"o":15.57,"t":"2026-02-18T05:00:00Z","v":1489010,"vw":15.880561},{"c":15.87,"h":15.89,"l":15.39,"n":17377,"o":15.67,"t":"2026-02-19T05:00:00Z","v":1234660,"vw":15.757747},{"c":15.94,"h":16.21,"l":15.66,"n":25262,"o":15.68,"t":"2026-02-20T05:00:00Z","v":2446820,"vw":15.974459},{"c":16.09,"h":16.27,"l":15.72,"n":24452,"o":15.75,"t":"2026-02-23T05:00:00Z","v":2093443,"vw":16.022986},{"c":16.12,"h":16.8,"l":15.5,"n":30407,"o":15.78,"t":"2026-02-24T05:00:00Z","v":2619491,"vw":16.168739},{"c":15.68,"h":16.51,"l":15.64,"n":19411,"o":16.17,"t":"2026-02-25T05:00:00Z","v":1529151,"vw":15.819279},{"c":15.8,"h":15.815,"l":15.36,"n":18540,"o":15.72,"t":"2026-02-26T05:00:00Z","v":1292205,"vw":15.655282},{"c":16.59,"h":16.61,"l":15.56,"n":27980,"o":15.61,"t":"2026-02-27T05:00:00Z","v":2401233,"vw":16.407525},{"c":16.19,"h":16.405,"l":15.85,"n":23659,"o":16,"t":"2026-03-02T05:00:00Z","v":1867318,"vw":16.186162},{"c":15.11,"h":15.79,"l":15.08,"n":29701,"o":15.54,"t":"2026-03-03T05:00:00Z","v":2280398,"vw":15.271729},{"c":15.38,"h":15.42,"l":14.93,"n":27891,"o":15.29,"t":"2026-03-04T05:00:00Z","v":2156819,"vw":15.264776},{"c":14.94,"h":15.15,"l":14.67,"n":27043,"o":15.07,"t":"2026-03-05T05:00:00Z","v":2431551,"vw":14.905764},{"c":15.11,"h":15.35,"l":14.6,"n":30185,"o":14.73,"t":"2026-03-06T05:00:00Z","v":2307499,"vw":15.079534},{"c":15.72,"h":15.88,"l":14.97,"n":31711,"o":15,"t":"2026-03-09T04:00:00Z","v":2720303,"vw":15.560783},{"c":16.33,"h":16.64,"l":15.87,"n":37358,"o":15.87,"t":"2026-03-10T04:00:00Z","v":2974280,"vw":16.380767},{"c":16.08,"h":16.54,"l":16,"n":25249,"o":16.18,"t":"2026-03-11T04:00:00Z","v":1824355,"vw":16.217801},{"c":15.46,"h":16.16,"l":15.45,"n":22450,"o":15.97,"t":"2026-03-12T04:00:00Z","v":1703913,"vw":15.591074},{"c":16.12,"h":16.72,"l":15.66,"n":33120,"o":15.7,"t":"2026-03-13T04:00:00Z","v":2655902,"vw":16.239901},{"c":16.175,"h":16.49,"l":15.71,"n":29242,"o":16.07,"t":"2026-03-16T04:00:00Z","v":2108885,"vw":16.164455},{"c":15.85,"h":16.335,"l":15.805,"n":25400,"o":16.18,"t":"2026-03-17T04:00:00Z","v":2013097,"vw":15.942368},{"c":15.6,"h":15.835,"l":15.38,"n":22804,"o":15.66,"t":"2026-03-18T04:00:00Z","v":1743862,"vw":15.577066},{"c":15.72,"h":15.83,"l":15.25,"n":22194,"o":15.39,"t":"2026-03-19T04:00:00Z","v":1610353,"vw":15.617931},{"c":15.51,"h":16.28,"l":15.38,"n":25992,"o":15.73,"t":"2026-03-20T04:00:00Z","v":3872826,"vw":15.657584},{"c":15.6,"h":16.21,"l":15.47,"n":24447,"o":15.73,"t":"2026-03-23T04:00:00Z","v":2158012,"vw":15.726908},{"c":15.54,"h":16.13,"l":15.36,"n":29297,"o":15.43,"t":"2026-03-24T04:00:00Z","v":2108056,"vw":15.577343},{"c":17.94,"h":17.985,"l":15.84,"n":46651,"o":15.93,"t":"2026-03-25T04:00:00Z","v":5269474,"vw":17.473532},{"c":17.26,"h":18.24,"l":17.145,"n":45570,"o":17.47,"t":"2026-03-26T04:00:00Z","v":4344378,"vw":17.571903},{"c":16.58,"h":17.51,"l":16.38,"n":27448,"o":17.4,"t":"2026-03-27T04:00:00Z","v":2080411,"vw":16.683072},{"c":16.98,"h":17.54,"l":16.74,"n":37502,"o":16.74,"t":"2026-03-30T04:00:00Z","v":2688611,"vw":17.05867},{"c":18.96,"h":19.005,"l":17.2,"n":41693,"o":17.3,"t":"2026-03-31T04:00:00Z","v":3935475,"vw":18.620683},{"c":18.92,"h":19.59,"l":18.57,"n":33311,"o":19.17,"t":"2026-04-01T04:00:00Z","v":2375226,"vw":18.989024},{"c":19.38,"h":19.85,"l":18.4,"n":38551,"o":18.4,"t":"2026-04-02T04:00:00Z","v":3077417,"vw":19.420969},{"c":18.69,"h":19.445,"l":18.56,"n":25684,"o":19.19,"t":"2026-04-06T04:00:00Z","v":1947873,"vw":18.933392},{"c":19.22,"h":19.3,"l":18.38,"n":21324,"o":18.56,"t":"2026-04-07T04:00:00Z","v":1503626,"vw":19.042434},{"c":18.81,"h":20.1,"l":18.75,"n":27746,"o":19.99,"t":"2026-04-08T04:00:00Z","v":2088879,"vw":19.083291},{"c":19.31,"h":19.55,"l":18.86,"n":25200,"o":18.97,"t":"2026-04-09T04:00:00Z","v":1868356,"vw":19.301911},{"c":19.67,"h":19.89,"l":19.15,"n":31070,"o":19.31,"t":"2026-04-10T04:00:00Z","v":2521350,"vw":19.655613},{"c":20.03,"h":20.51,"l":19.5249,"n":27028,"o":19.6,"t":"2026-04-13T04:00:00Z","v":2029272,"vw":20.052437},{"c":20.85,"h":21.07,"l":20.1,"n":27639,"o":20.11,"t":"2026-04-14T04:00:00Z","v":2325051,"vw":20.700346},{"c":21.12,"h":22.18,"l":21.03,"n":37310,"o":21.5,"t":"2026-04-15T04:00:00Z","v":3537989,"vw":21.452643},{"c":24.42,"h":24.535,"l":21.26,"n":64310,"o":21.26,"t":"2026-04-16T04:00:00Z","v":6793661,"vw":23.512959},{"c":25.15,"h":25.48,"l":24.06,"n":54792,"o":24.55,"t":"2026-04-17T04:00:00Z","v":4899999,"vw":24.993327},{"c":25.12,"h":25.44,"l":23.74,"n":33969,"o":24.5,"t":"2026-04-20T04:00:00Z","v":3371612,"vw":24.83528},{"c":26.38,"h":29.23,"l":24.92,"n":99599,"o":25.22,"t":"2026-04-21T04:00:00Z","v":10194706,"vw":26.570265},{"c":24.58,"h":26.77,"l":23.43,"n":84778,"o":26.64,"t":"2026-04-22T04:00:00Z","v":8249182,"vw":24.341828},{"c":22.27,"h":24.72,"l":22.14,"n":55578,"o":23.83,"t":"2026-04-23T04:00:00Z","v":4971545,"vw":23.076108},{"c":22.08,"h":22.355,"l":21.45,"n":50036,"o":22.3,"t":"2026-04-24T04:00:00Z","v":5254105,"vw":21.915533},{"c":22.12,"h":22.55,"l":21.81,"n":42489,"o":22.08,"t":"2026-04-27T04:00:00Z","v":3708655,"vw":22.299},{"c":21.26,"h":22.395,"l":21.25,"n":31041,"o":22.02,"t":"2026-04-28T04:00:00Z","v":2950232,"vw":21.596531},{"c":20.83,"h":21.61,"l":20.55,"n":32943,"o":21.61,"t":"2026-04-29T04:00:00Z","v":2760421,"vw":20.833756},{"c":21.46,"h":22.38,"l":20.8515,"n":45853,"o":20.94,"t":"2026-04-30T04:00:00Z","v":5658339,"vw":21.729578},{"c":16.115,"h":16.81,"l":15.14,"n":123418,"o":16.02,"t":"2026-05-01T04:00:00Z","v":18119290,"vw":16.050462},{"c":16.98,"h":17.42,"l":16,"n":62094,"o":16.33,"t":"2026-05-04T04:00:00Z","v":6469307,"vw":16.984424},{"c":17.54,"h":17.765,"l":16.55,"n":40774,"o":16.98,"t":"2026-05-05T04:00:00Z","v":4487105,"vw":17.316986},{"c":17.85,"h":18.19,"l":17.23,"n":40897,"o":17.72,"t":"2026-05-06T04:00:00Z","v":3859578,"vw":17.794484},{"c":17.15,"h":18.15,"l":16.83,"n":34031,"o":17.92,"t":"2026-05-07T04:00:00Z","v":2732549,"vw":17.323842},{"c":18.08,"h":18.15,"l":17.0605,"n":42640,"o":17.46,"t":"2026-05-08T04:00:00Z","v":3879030,"vw":17.654308},{"c":18.66,"h":19.415,"l":18.15,"n":43817,"o":18.21,"t":"2026-05-11T04:00:00Z","v":4233758,"vw":18.800343},{"c":18.95,"h":19.08,"l":18.29,"n":36518,"o":18.3,"t":"2026-05-12T04:00:00Z","v":2238550,"vw":18.798121},{"c":18.79,"h":19.08,"l":18.43,"n":26726,"o":18.81,"t":"2026-05-13T04:00:00Z","v":2207663,"vw":18.740917},{"c":18.14,"h":18.81,"l":17.7856,"n":24696,"o":18.54,"t":"2026-05-14T04:00:00Z","v":1971955,"vw":18.080189},{"c":16.87,"h":17.9469,"l":16.835,"n":29985,"o":17.78,"t":"2026-05-15T04:00:00Z","v":2673259,"vw":17.047729},{"c":16.02,"h":16.9657,"l":15.55,"n":45587,"o":16.87,"t":"2026-05-18T04:00:00Z","v":4421424,"vw":16.069685},{"c":15.85,"h":16.01,"l":15.55,"n":31188,"o":15.8,"t":"2026-05-19T04:00:00Z","v":2644323,"vw":15.84101},{"c":17.89,"h":17.93,"l":16.13,"n":50983,"o":16.13,"t":"2026-05-20T04:00:00Z","v":4630280,"vw":17.466702},{"c":17.47,"h":17.96,"l":17.185,"n":39956,"o":17.86,"t":"2026-05-21T04:00:00Z","v":3373991,"vw":17.542083},{"c":16.62,"h":17.4,"l":16.1315,"n":63883,"o":16.48,"t":"2026-05-22T04:00:00Z","v":6891172,"vw":16.739039},{"c":17,"h":17.13,"l":15.89,"n":48511,"o":16.58,"t":"2026-05-26T04:00:00Z","v":5260207,"vw":16.647036},{"c":17.36,"h":17.505,"l":17.02,"n":29167,"o":17.18,"t":"2026-05-27T04:00:00Z","v":2211576,"vw":17.254221},{"c":17.41,"h":17.88,"l":16.32,"n":45383,"o":17.24,"t":"2026-05-28T04:00:00Z","v":4362949,"vw":17.203735},{"c":17.54,"h":18.505,"l":17.36,"n":63595,"o":17.87,"t":"2026-05-29T04:00:00Z","v":7214178,"vw":17.796267},{"c":15.71,"h":16.84,"l":15.17,"n":120688,"o":16.695,"t":"2026-06-01T04:00:00Z","v":19587701,"vw":15.905478},{"c":14.86,"h":15.5446,"l":14.17,"n":73055,"o":15.53,"t":"2026-06-02T04:00:00Z","v":10044038,"vw":14.729388},{"c":15.07,"h":15.105,"l":14.27,"n":46940,"o":14.75,"t":"2026-06-03T04:00:00Z","v":4371871,"vw":14.896738},{"c":14.84,"h":15.21,"l":14.415,"n":52838,"o":14.925,"t":"2026-06-04T04:00:00Z","v":5414718,"vw":14.698412},{"c":14.77,"h":15.35,"l":14.655,"n":63157,"o":15.24,"t":"2026-06-05T04:00:00Z","v":6516819,"vw":14.853516},{"c":14.11,"h":14.98,"l":13.8101,"n":50034,"o":14.94,"t":"2026-06-08T04:00:00Z","v":5493252,"vw":14.186685},{"c":14.29,"h":14.68,"l":14.02,"n":51031,"o":14.47,"t":"2026-06-09T04:00:00Z","v":5034320,"vw":14.34576},{"c":13.05,"h":14.05,"l":12.5501,"n":72575,"o":13.118,"t":"2026-06-10T04:00:00Z","v":8628346,"vw":13.001225},{"c":13.08,"h":13.69,"l":13.05,"n":69920,"o":13.65,"t":"2026-06-11T04:00:00Z","v":9289858,"vw":13.245429},{"c":14.01,"h":14.175,"l":12.92,"n":82413,"o":13,"t":"2026-06-12T04:00:00Z","v":9878370,"vw":13.639941},{"c":14.13,"h":14.58,"l":13.7,"n":69650,"o":14.441,"t":"2026-06-15T04:00:00Z","v":8529542,"vw":14.208344},{"c":13.88,"h":14.24,"l":13.75,"n":45055,"o":14.13,"t":"2026-06-16T04:00:00Z","v":5505483,"vw":13.919663},{"c":14.07,"h":14.5,"l":13.83,"n":46312,"o":13.99,"t":"2026-06-17T04:00:00Z","v":5961688,"vw":14.265884},{"c":13.75,"h":14.6,"l":13.56,"n":41688,"o":14.38,"t":"2026-06-18T04:00:00Z","v":8723247,"vw":13.794735},{"c":14.28,"h":14.4,"l":13.7,"n":60650,"o":13.78,"t":"2026-06-22T04:00:00Z","v":7392816,"vw":14.208186},{"c":14.25,"h":14.81,"l":13.93,"n":48344,"o":13.93,"t":"2026-06-23T04:00:00Z","v":5963450,"vw":14.423111},{"c":14.25,"h":14.755,"l":14.17,"n":53281,"o":14.25,"t":"2026-06-24T04:00:00Z","v":6770061,"vw":14.401808},{"c":14.18,"h":14.53,"l":14.05,"n":41423,"o":14.25,"t":"2026-06-25T04:00:00Z","v":4818486,"vw":14.229086},{"c":14.01,"h":14.25,"l":13.88,"n":35996,"o":14,"t":"2026-06-26T04:00:00Z","v":4183454,"vw":14.028637},{"c":14.32,"h":14.5756,"l":14.115,"n":44354,"o":14.21,"t":"2026-06-29T04:00:00Z","v":5979395,"vw":14.403805},{"c":14.57,"h":14.89,"l":14.31,"n":36198,"o":14.32,"t":"2026-06-30T04:00:00Z","v":5320584,"vw":14.573011},{"c":14.38,"h":14.8,"l":14.305,"n":38300,"o":14.59,"t":"2026-07-01T04:00:00Z","v":3908855,"vw":14.482337},{"c":15.42,"h":15.6993,"l":14.55,"n":54952,"o":14.55,"t":"2026-07-02T04:00:00Z","v":7105201,"vw":15.268636},{"c":15.93,"h":15.94,"l":15.3,"n":38550,"o":15.5,"t":"2026-07-06T04:00:00Z","v":3922231,"vw":15.689808},{"c":15.88,"h":16.05,"l":15.46,"n":35031,"o":15.97,"t":"2026-07-07T04:00:00Z","v":2798553,"vw":15.824936},{"c":15.69,"h":15.88,"l":15.39,"n":28345,"o":15.75,"t":"2026-07-08T04:00:00Z","v":2775866,"vw":15.680498},{"c":15.48,"h":15.88,"l":15.45,"n":25409,"o":15.6,"t":"2026-07-09T04:00:00Z","v":2366048,"vw":15.623134},{"c":15.25,"h":15.53,"l":14.86,"n":29586,"o":15.5,"t":"2026-07-10T04:00:00Z","v":2725037,"vw":15.193976},{"c":15.3,"h":15.475,"l":14.79,"n":31381,"o":15.11,"t":"2026-07-13T04:00:00Z","v":3391252,"vw":15.131541},{"c":15.47,"h":15.63,"l":15.205,"n":33449,"o":15.345,"t":"2026-07-14T04:00:00Z","v":3037092,"vw":15.461967},{"c":15.07,"h":15.62,"l":14.94,"n":28859,"o":15.62,"t":"2026-07-15T04:00:00Z","v":2302943,"vw":15.122068},{"c":13.76,"h":15.02,"l":13.535,"n":37282,"o":14.9,"t":"2026-07-16T04:00:00Z","v":3754316,"vw":13.95327},{"c":13.81,"h":14.075,"l":13.36,"n":33679,"o":13.46,"t":"2026-07-17T04:00:00Z","v":2841146,"vw":13.806643},{"c":13.5,"h":14.35,"l":13.49,"n":28191,"o":13.74,"t":"2026-07-20T04:00:00Z","v":2706520,"vw":13.783089},{"c":14.63,"h":14.715,"l":13.63,"n":30184,"o":13.67,"t":"2026-07-21T04:00:00Z","v":3925607,"vw":14.411061},{"c":14.74,"h":15.705,"l":14.65,"n":38644,"o":15.18,"t":"2026-07-22T04:00:00Z","v":4256010,"vw":14.894977},{"c":14.98,"h":15.23,"l":14.58,"n":39156,"o":14.73,"t":"2026-07-23T04:00:00Z","v":3282821,"vw":14.996191},{"c":13.66,"h":14.42,"l":13.2,"n":70131,"o":13.72,"t":"2026-07-24T04:00:00Z","v":8153860,"vw":13.756361},{"c":13.105,"h":14.23,"l":13.1,"n":43789,"o":13.85,"t":"2026-07-27T04:00:00Z","v":4234250,"vw":13.482032},{"c":12.55,"h":13.05,"l":12.25,"n":49315,"o":13.01,"t":"2026-07-28T04:00:00Z","v":5018486,"vw":12.518989},{"c":12.8,"h":13.24,"l":12.3,"n":38237,"o":12.61,"t":"2026-07-29T04:00:00Z","v":3777689,"vw":12.668871},{"c":13.44,"h":13.56,"l":12.72,"n":30557,"o":12.79,"t":"2026-07-30T04:00:00Z","v":3817781,"vw":13.34701},{"c":13.02,"h":13.5872,"l":13.01,"n":39053,"o":13.44,"t":"2026-07-31T04:00:00Z","v":3995195,"vw":13.140219},{"c":13.045,"h":13.25,"l":12.77,"n":35539,"o":13.105,"t":"2026-08-03T04:00:00Z","v":3449704,"vw":13.070586},{"c":13.76,"h":13.98,"l":13.105,"n":37243,"o":13.2,"t":"2026-08-04T04:00:00Z","v":3997326,"vw":13.747431},{"c":13.53,"h":13.9566,"l":13.44,"n":29437,"o":13.91,"t":"2026-08-05T04:00:00Z","v":3154506,"vw":13.554562},{"c":13.54,"h":13.93,"l":13.435,"n":27489,"o":13.63,"t":"2026-08-06T04:00:00Z","v":2486677,"vw":13.578656},{"c":13.96,"h":14.02,"l":13.52,"n":28964,"o":13.9,"t":"2026-08-07T04:00:00Z","v":2181007,"vw":13.899776},{"c":14.87,"h":14.9,"l":14.1,"n":39203,"o":14.14,"t":"2026-08-10T04:00:00Z","v":3486771,"vw":14.652004},{"c":15.115,"h":15.73,"l":14.68,"n":46650,"o":15.03,"t":"2026-08-11T04:00:00Z","v":4954233,"vw":15.218513},{"c":15.1,"h":15.75,"l":14.995,"n":38791,"o":15.41,"t":"2026-08-12T04:00:00Z","v":3662170,"vw":15.253285},{"c":14,"h":15.24,"l":13.99,"n":52255,"o":15.16,"t":"2026-08-13T04:00:00Z","v":6534072,"vw":14.400219},{"c":13.35,"h":13.705,"l":12.99,"n":69743,"o":13.61,"t":"2026-08-14T04:00:00Z","v":9743201,"vw":13.318906},{"c":12.78,"h":13.07,"l":12.07,"n":74997,"o":13.05,"t":"2026-08-17T04:00:00Z","v":9878745,"vw":12.635297},{"c":12.82,"h":13,"l":12.53,"n":41704,"o":12.6,"t":"2026-08-18T04:00:00Z","v":4596433,"vw":12.810564},{"c":13.11,"h":13.39,"l":12.92,"n":46109,"o":13.31,"t":"2026-08-19T04:00:00Z","v":5418947,"vw":13.09244},{"c":12.425,"h":13.02,"l":12.285,"n":43565,"o":13.01,"t":"2026-08-20T04:00:00Z","v":5871875,"vw":12.463825},{"c":13.16,"h":13.53,"l":12.57,"n":53638,"o":12.69,"t":"2026-08-21T04:00:00Z","v":7074121,"vw":13.172171},{"c":12.73,"h":13.21,"l":12.22,"n":36891,"o":13.08,"t":"2026-08-24T04:00:00Z","v":4390739,"vw":12.624073},{"c":13.36,"h":13.6,"l":13.05,"n":45174,"o":13.27,"t":"2026-08-25T04:00:00Z","v":6329800,"vw":13.337901},{"c":14.23,"h":15.1,"l":14.1137,"n":76726,"o":14.75,"t":"2026-08-26T04:00:00Z","v":11608412,"vw":14.490321},{"c":14.33,"h":14.65,"l":13.92,"n":35728,"o":14.3,"t":"2026-08-27T04:00:00Z","v":4833089,"vw":14.325689},{"c":13.73,"h":14.24,"l":13.43,"n":37755,"o":14.11,"t":"2026-08-28T04:00:00Z","v":3898879,"vw":13.725797},{"c":13.62,"h":13.73,"l":13.44,"n":30959,"o":13.51,"t":"2026-08-31T04:00:00Z","v":5425296,"vw":13.616758},{"c":14.16,"h":14.475,"l":13.37,"n":38079,"o":13.38,"t":"2026-09-01T04:00:00Z","v":4656369,"vw":14.109979},{"c":14.6,"h":14.72,"l":14.06,"n":31987,"o":14.15,"t":"2026-09-02T04:00:00Z","v":3769462,"vw":14.407127},{"c":17.13,"h":17.35,"l":15.515,"n":105302,"o":15.52,"t":"2026-09-03T04:00:00Z","v":14884538,"vw":16.670459},{"c":17.605,"h":17.63,"l":16.8,"n":54555,"o":16.935,"t":"2026-09-04T04:00:00Z","v":6936937,"vw":17.381679},{"c":17.28,"h":17.69,"l":16.967,"n":59974,"o":17.43,"t":"2026-09-08T04:00:00Z","v":7336150,"vw":17.416879},{"c":17.54,"h":18.3216,"l":17.24,"n":44238,"o":18.205,"t":"2026-09-09T04:00:00Z","v":4791600,"vw":17.550135},{"c":17,"h":17.6208,"l":16.8,"n":40811,"o":17.3,"t":"2026-09-10T04:00:00Z","v":4211899,"vw":17.05139},{"c":17.55,"h":17.7,"l":17.1375,"n":42048,"o":17.2,"t":"2026-09-11T04:00:00Z","v":4267465,"vw":17.522164},{"c":18.42,"h":18.83,"l":17.97,"n":60081,"o":18.07,"t":"2026-09-14T04:00:00Z","v":7055064,"vw":18.497915},{"c":17.4,"h":18.47,"l":17.11,"n":55413,"o":18.16,"t":"2026-09-15T04:00:00Z","v":5797005,"vw":17.564976},{"c":17.3,"h":17.75,"l":17.11,"n":50639,"o":17.5,"t":"2026-09-16T04:00:00Z","v":6076099,"vw":17.419045},{"c":17.72,"h":18.1,"l":17.42,"n":42081,"o":17.73,"t":"2026-09-17T04:00:00Z","v":6114593,"vw":17.770902},{"c":17.85,"h":17.87,"l":17.31,"n":39162,"o":17.735,"t":"2026-09-18T04:00:00Z","v":13055024,"vw":17.797893},{"c":16.9,"h":18.42,"l":16.64,"n":49036,"o":18.4,"t":"2026-09-21T04:00:00Z","v":5749720,"vw":17.111442},{"c":17.12,"h":17.5,"l":16.79,"n":40381,"o":16.97,"t":"2026-09-22T04:00:00Z","v":4608515,"vw":17.115687},{"c":16.45,"h":17.46,"l":16.25,"n":38769,"o":17.1,"t":"2026-09-23T04:00:00Z","v":3884037,"vw":16.555583},{"c":16.38,"h":16.78,"l":16.09,"n":46164,"o":16.37,"t":"2026-09-24T04:00:00Z","v":5027979,"vw":16.47533},{"c":15.61,"h":16.5807,"l":15.55,"n":37779,"o":16.45,"t":"2026-09-25T04:00:00Z","v":3782038,"vw":15.94293},{"c":15.48,"h":15.82,"l":15.18,"n":61889,"o":15.5,"t":"2026-09-28T04:00:00Z","v":6124956,"vw":15.482606},{"c":16.39,"h":19.09,"l":16.15,"n":183339,"o":18.91,"t":"2026-09-29T04:00:00Z","v":27340827,"vw":16.684265},{"c":16.91,"h":17.72,"l":16.17,"n":96783,"o":16.59,"t":"2026-09-30T04:00:00Z","v":13060880,"vw":17.172729},{"c":16.69,"h":17.495,"l":16.59,"n":63613,"o":16.82,"t":"2026-10-01T04:00:00Z","v":7900732,"vw":16.948273},{"c":16.755,"h":17.32,"l":16.66,"n":48813,"o":16.96,"t":"2026-10-02T04:00:00Z","v":5196320,"vw":16.847384},{"c":17.27,"h":17.62,"l":16.44,"n":48752,"o":16.97,"t":"2026-10-05T04:00:00Z","v":5277907,"vw":17.158892},{"c":17.31,"h":17.53,"l":16.53,"n":48677,"o":17.49,"t":"2026-10-06T04:00:00Z","v":5875977,"vw":17.063944},{"c":17.95,"h":18.328,"l":16.98,"n":61164,"o":17.1,"t":"2026-10-07T04:00:00Z","v":8173521,"vw":17.891577},{"c":17.17,"h":17.6359,"l":16.795,"n":59440,"o":17.612,"t":"2026-10-08T04:00:00Z","v":6179509,"vw":17.106082},{"c":17.59,"h":17.62,"l":16.82,"n":45920,"o":17.36,"t":"2026-10-09T04:00:00Z","v":5755454,"vw":17.340836},{"c":17.13,"h":17.59,"l":17.05,"n":40283,"o":17.475,"t":"2026-10-12T04:00:00Z","v":4376013,"vw":17.313385},{"c":15.52,"h":16.79,"l":15.465,"n":59937,"o":16.79,"t":"2026-10-13T04:00:00Z","v":7132187,"vw":15.800609},{"c":15.13,"h":15.565,"l":15.04,"n":45729,"o":15.29,"t":"2026-10-14T04:00:00Z","v":4661833,"vw":15.253235},{"c":15.37,"h":15.55,"l":15.08,"n":40703,"o":15.09,"t":"2026-10-15T04:00:00Z","v":4733308,"vw":15.365011},{"c":14.63,"h":15.41,"l":14.56,"n":38106,"o":15.39,"t":"2026-10-16T04:00:00Z","v":4331127,"vw":14.797352},{"c":15.57,"h":15.77,"l":14.83,"n":52291,"o":14.9,"t":"2026-10-19T04:00:00Z","v":6154403,"vw":15.508439},{"c":16.09,"h":16.18,"l":15.06,"n":52502,"o":15.5,"t":"2026-10-20T04:00:00Z","v":6252926,"vw":15.800485},{"c":16.17,"h":16.35,"l":15.875,"n":25839,"o":16.35,"t":"2026-10-21T04:00:00Z","v":3277036,"vw":16.112142}],"volatilityBars":[{"c":15.6226,"h":15.69,"l":15.62,"n":69,"o":15.6875,"t":"2026-10-14T08:00:00Z","v":4882,"vw":15.646529},{"c":15.62,"h":15.62,"l":15.62,"n":7,"o":15.62,"t":"2026-10-14T08:15:00Z","v":417,"vw":15.62},{"c":15.51,"h":15.51,"l":15.51,"n":1,"o":15.51,"t":"2026-10-14T09:00:00Z","v":200,"vw":15.51},{"c":15.6,"h":15.6,"l":15.6,"n":1,"o":15.6,"t":"2026-10-14T09:15:00Z","v":480,"vw":15.6},{"c":15.62,"h":15.62,"l":15.62,"n":8,"o":15.62,"t":"2026-10-14T09:30:00Z","v":360,"vw":15.62},{"c":15.63,"h":15.63,"l":15.63,"n":3,"o":15.63,"t":"2026-10-14T10:00:00Z","v":300,"vw":15.63},{"c":15.63,"h":15.63,"l":15.63,"n":1,"o":15.63,"t":"2026-10-14T10:15:00Z","v":1138,"vw":15.63},{"c":15.6,"h":15.6,"l":15.55,"n":8,"o":15.55,"t":"2026-10-14T11:00:00Z","v":1849,"vw":15.576726},{"c":15.54,"h":15.62,"l":15.54,"n":13,"o":15.55,"t":"2026-10-14T11:15:00Z","v":5422,"vw":15.590626},{"c":15.5331,"h":15.64,"l":15.53,"n":6,"o":15.53,"t":"2026-10-14T11:45:00Z","v":5970,"vw":15.532059},{"c":15.5839,"h":15.5839,"l":15.53,"n":6,"o":15.53,"t":"2026-10-14T12:00:00Z","v":851,"vw":15.543475},{"c":15.49,"h":15.53,"l":15.49,"n":35,"o":15.53,"t":"2026-10-14T12:15:00Z","v":5134,"vw":15.515135},{"c":15.3001,"h":15.5,"l":15.3001,"n":47,"o":15.5,"t":"2026-10-14T12:30:00Z","v":4590,"vw":15.354587},{"c":15.32,"h":15.41,"l":15.31,"n":15,"o":15.31,"t":"2026-10-14T12:45:00Z","v":4427,"vw":15.316982},{"c":15.373,"h":15.39,"l":15.2969,"n":42,"o":15.33,"t":"2026-10-14T13:00:00Z","v":6939,"vw":15.340754},{"c":15.3,"h":15.373,"l":15.3,"n":19,"o":15.3,"t":"2026-10-14T13:15:00Z","v":2721,"vw":15.307274},{"c":15.425,"h":15.4501,"l":15.06,"n":2432,"o":15.26,"t":"2026-10-14T13:30:00Z","v":294885,"vw":15.232811},{"c":15.25,"h":15.565,"l":15.25,"n":4051,"o":15.425,"t":"2026-10-14T13:45:00Z","v":404088,"vw":15.462459},{"c":15.23,"h":15.47,"l":15.22,"n":1918,"o":15.26,"t":"2026-10-14T14:00:00Z","v":177689,"vw":15.346211},{"c":15.205,"h":15.325,"l":15.18,"n":1880,"o":15.24,"t":"2026-10-14T14:15:00Z","v":178559,"vw":15.232359},{"c":15.335,"h":15.34,"l":15.15,"n":1878,"o":15.205,"t":"2026-10-14T14:30:00Z","v":167601,"vw":15.210564},{"c":15.41,"h":15.49,"l":15.29,"n":3059,"o":15.335,"t":"2026-10-14T14:45:00Z","v":316049,"vw":15.395556},{"c":15.385,"h":15.42,"l":15.355,"n":1289,"o":15.4,"t":"2026-10-14T15:00:00Z","v":102525,"vw":15.384907},{"c":15.38,"h":15.415,"l":15.35,"n":1191,"o":15.3887,"t":"2026-10-14T15:15:00Z","v":110424,"vw":15.381549},{"c":15.315,"h":15.43,"l":15.31,"n":1550,"o":15.37,"t":"2026-10-14T15:30:00Z","v":174978,"vw":15.385634},{"c":15.2705,"h":15.365,"l":15.27,"n":1294,"o":15.315,"t":"2026-10-14T15:45:00Z","v":115136,"vw":15.327255},{"c":15.21,"h":15.29,"l":15.21,"n":1104,"o":15.275,"t":"2026-10-14T16:00:00Z","v":78116,"vw":15.254829},{"c":15.3099,"h":15.3099,"l":15.21,"n":1204,"o":15.21,"t":"2026-10-14T16:15:00Z","v":80307,"vw":15.247791},{"c":15.25,"h":15.32,"l":15.25,"n":915,"o":15.3,"t":"2026-10-14T16:30:00Z","v":78053,"vw":15.27565},{"c":15.26,"h":15.275,"l":15.185,"n":1113,"o":15.255,"t":"2026-10-14T16:45:00Z","v":76543,"vw":15.22254},{"c":15.255,"h":15.325,"l":15.24,"n":967,"o":15.25,"t":"2026-10-14T17:00:00Z","v":57613,"vw":15.284733},{"c":15.31,"h":15.36,"l":15.255,"n":1302,"o":15.255,"t":"2026-10-14T17:15:00Z","v":85432,"vw":15.317027},{"c":15.29,"h":15.395,"l":15.26,"n":1215,"o":15.315,"t":"2026-10-14T17:30:00Z","v":88092,"vw":15.339944},{"c":15.24,"h":15.28,"l":15.23,"n":1116,"o":15.26,"t":"2026-10-14T17:45:00Z","v":79310,"vw":15.25627},{"c":15.235,"h":15.29,"l":15.2,"n":1296,"o":15.245,"t":"2026-10-14T18:00:00Z","v":98537,"vw":15.238927},{"c":15.185,"h":15.26,"l":15.16,"n":1145,"o":15.24,"t":"2026-10-14T18:15:00Z","v":89358,"vw":15.195201},{"c":15.1386,"h":15.2259,"l":15.135,"n":1234,"o":15.185,"t":"2026-10-14T18:30:00Z","v":84128,"vw":15.177067},{"c":15.105,"h":15.155,"l":15.07,"n":1301,"o":15.13,"t":"2026-10-14T18:45:00Z","v":106823,"vw":15.109867},{"c":15.115,"h":15.12,"l":15.04,"n":1642,"o":15.1,"t":"2026-10-14T19:00:00Z","v":155629,"vw":15.076848},{"c":15.205,"h":15.24,"l":15.11,"n":1850,"o":15.12,"t":"2026-10-14T19:15:00Z","v":176522,"vw":15.179372},{"c":15.105,"h":15.259,"l":15.1,"n":1998,"o":15.2,"t":"2026-10-14T19:30:00Z","v":194695,"vw":15.186962},{"c":15.125,"h":15.19,"l":15.075,"n":5265,"o":15.1,"t":"2026-10-14T19:45:00Z","v":510680,"vw":15.127032},{"c":15.17,"h":15.17,"l":15.13,"n":45,"o":15.13,"t":"2026-10-14T20:00:00Z","v":518636,"vw":15.130495},{"c":15.19,"h":15.19,"l":15.19,"n":1,"o":15.19,"t":"2026-10-14T20:15:00Z","v":180,"vw":15.19},{"c":15.14,"h":15.15,"l":15.14,"n":3,"o":15.15,"t":"2026-10-14T20:30:00Z","v":4217,"vw":15.149763},{"c":15.1849,"h":15.1849,"l":15.11,"n":2,"o":15.11,"t":"2026-10-14T20:45:00Z","v":600,"vw":15.122483},{"c":15.12,"h":15.14,"l":15.12,"n":5,"o":15.12,"t":"2026-10-14T21:00:00Z","v":1600,"vw":15.123968},{"c":15.12,"h":15.12,"l":15.12,"n":1,"o":15.12,"t":"2026-10-14T21:15:00Z","v":394,"vw":15.12},{"c":15.12,"h":15.17,"l":15.12,"n":3,"o":15.12,"t":"2026-10-14T21:30:00Z","v":1200,"vw":15.124167},{"c":15.12,"h":15.12,"l":15.12,"n":3,"o":15.12,"t":"2026-10-14T22:00:00Z","v":216,"vw":15.12},{"c":15.06,"h":15.1,"l":15.06,"n":7,"o":15.1,"t":"2026-10-14T22:30:00Z","v":1021,"vw":15.080435},{"c":15.1532,"h":15.1532,"l":15.09,"n":4,"o":15.09,"t":"2026-10-14T22:45:00Z","v":760,"vw":15.121253},{"c":15.1644,"h":15.1644,"l":15.15,"n":2,"o":15.15,"t":"2026-10-14T23:00:00Z","v":800,"vw":15.159},{"c":15.05,"h":15.06,"l":15.05,"n":4,"o":15.06,"t":"2026-10-14T23:15:00Z","v":1000,"vw":15.0556},{"c":15.05,"h":15.05,"l":15.05,"n":3,"o":15.05,"t":"2026-10-14T23:30:00Z","v":211,"vw":15.05},{"c":15.0501,"h":15.0501,"l":15.05,"n":2,"o":15.05,"t":"2026-10-14T23:45:00Z","v":200,"vw":15.05005},{"c":14.98,"h":15.1686,"l":14.97,"n":75,"o":15.06,"t":"2026-10-15T08:00:00Z","v":6793,"vw":15.103828},{"c":14.93,"h":14.93,"l":14.8829,"n":6,"o":14.8829,"t":"2026-10-15T08:15:00Z","v":1090,"vw":14.887446},{"c":14.98,"h":14.98,"l":14.98,"n":2,"o":14.98,"t":"2026-10-15T08:30:00Z","v":957,"vw":14.98},{"c":14.99,"h":14.99,"l":14.99,"n":9,"o":14.99,"t":"2026-10-15T08:45:00Z","v":1000,"vw":14.99},{"c":15.05,"h":15.05,"l":15.05,"n":2,"o":15.05,"t":"2026-10-15T09:00:00Z","v":500,"vw":15.05},{"c":15.01,"h":15.01,"l":15.01,"n":1,"o":15.01,"t":"2026-10-15T09:15:00Z","v":180,"vw":15.01},{"c":15.02,"h":15.02,"l":15.02,"n":1,"o":15.02,"t":"2026-10-15T10:45:00Z","v":2000,"vw":15.02},{"c":15.05,"h":15.05,"l":15.05,"n":4,"o":15.05,"t":"2026-10-15T11:00:00Z","v":208,"vw":15.05},{"c":15.03,"h":15.04,"l":15.03,"n":10,"o":15.03,"t":"2026-10-15T11:15:00Z","v":747,"vw":15.033382},{"c":15.1057,"h":15.11,"l":15.09,"n":8,"o":15.09,"t":"2026-10-15T11:30:00Z","v":1348,"vw":15.100342},{"c":15.09,"h":15.12,"l":15.09,"n":17,"o":15.1061,"t":"2026-10-15T11:45:00Z","v":4579,"vw":15.112304},{"c":15.09,"h":15.1802,"l":15.08,"n":4,"o":15.1802,"t":"2026-10-15T12:00:00Z","v":1270,"vw":15.16096},{"c":15.03,"h":15.05,"l":15,"n":110,"o":15.05,"t":"2026-10-15T12:30:00Z","v":5976,"vw":15.019624},{"c":15.05,"h":15.07,"l":15.04,"n":9,"o":15.04,"t":"2026-10-15T13:00:00Z","v":7692,"vw":15.067322},{"c":15.06,"h":15.06,"l":15.004,"n":102,"o":15.0322,"t":"2026-10-15T13:15:00Z","v":7317,"vw":15.033255},{"c":15.395,"h":15.42,"l":15.08,"n":1659,"o":15.09,"t":"2026-10-15T13:30:00Z","v":223984,"vw":15.235105},{"c":15.32,"h":15.42,"l":15.23,"n":1817,"o":15.39,"t":"2026-10-15T13:45:00Z","v":169909,"vw":15.333136},{"c":15.325,"h":15.46,"l":15.255,"n":1930,"o":15.34,"t":"2026-10-15T14:00:00Z","v":190527,"vw":15.363277},{"c":15.2193,"h":15.38,"l":15.1525,"n":1473,"o":15.325,"t":"2026-10-15T14:15:00Z","v":137592,"vw":15.263089},{"c":15.285,"h":15.375,"l":15.1437,"n":1319,"o":15.195,"t":"2026-10-15T14:30:00Z","v":113083,"vw":15.288194},{"c":15.22,"h":15.35,"l":15.195,"n":1617,"o":15.29,"t":"2026-10-15T14:45:00Z","v":123322,"vw":15.282115},{"c":15.335,"h":15.34,"l":15.205,"n":1523,"o":15.23,"t":"2026-10-15T15:00:00Z","v":175683,"vw":15.273051},{"c":15.42,"h":15.42,"l":15.325,"n":1674,"o":15.34,"t":"2026-10-15T15:15:00Z","v":255961,"vw":15.365617},{"c":15.28,"h":15.43,"l":15.275,"n":1379,"o":15.42,"t":"2026-10-15T15:30:00Z","v":146696,"vw":15.346797},{"c":15.38,"h":15.39,"l":15.25,"n":1624,"o":15.28,"t":"2026-10-15T15:45:00Z","v":159603,"vw":15.298914},{"c":15.4886,"h":15.505,"l":15.365,"n":1693,"o":15.37,"t":"2026-10-15T16:00:00Z","v":212359,"vw":15.455103},{"c":15.455,"h":15.55,"l":15.42,"n":2210,"o":15.485,"t":"2026-10-15T16:15:00Z","v":309807,"vw":15.49773},{"c":15.42,"h":15.465,"l":15.395,"n":1139,"o":15.46,"t":"2026-10-15T16:30:00Z","v":193562,"vw":15.426572},{"c":15.395,"h":15.466,"l":15.375,"n":1117,"o":15.41,"t":"2026-10-15T16:45:00Z","v":133658,"vw":15.421636},{"c":15.365,"h":15.39,"l":15.335,"n":1038,"o":15.39,"t":"2026-10-15T17:00:00Z","v":112110,"vw":15.365506},{"c":15.38,"h":15.41,"l":15.34,"n":938,"o":15.365,"t":"2026-10-15T17:15:00Z","v":90451,"vw":15.373525},{"c":15.385,"h":15.41,"l":15.36,"n":830,"o":15.38,"t":"2026-10-15T17:30:00Z","v":84525,"vw":15.377138},{"c":15.4,"h":15.46,"l":15.38,"n":1188,"o":15.39,"t":"2026-10-15T17:45:00Z","v":96570,"vw":15.410448},{"c":15.325,"h":15.405,"l":15.305,"n":996,"o":15.405,"t":"2026-10-15T18:00:00Z","v":53974,"vw":15.358008},{"c":15.255,"h":15.3477,"l":15.23,"n":1083,"o":15.325,"t":"2026-10-15T18:15:00Z","v":60937,"vw":15.288175},{"c":15.26,"h":15.29,"l":15.24,"n":1077,"o":15.255,"t":"2026-10-15T18:30:00Z","v":82469,"vw":15.259491},{"c":15.25,"h":15.265,"l":15.22,"n":1064,"o":15.26,"t":"2026-10-15T18:45:00Z","v":73181,"vw":15.239419},{"c":15.34,"h":15.35,"l":15.245,"n":1138,"o":15.245,"t":"2026-10-15T19:00:00Z","v":141819,"vw":15.293088},{"c":15.31,"h":15.36,"l":15.31,"n":1292,"o":15.34,"t":"2026-10-15T19:15:00Z","v":117530,"vw":15.340615},{"c":15.455,"h":15.47,"l":15.3,"n":2041,"o":15.31,"t":"2026-10-15T19:30:00Z","v":218201,"vw":15.395112},{"c":15.37,"h":15.515,"l":15.35,"n":5208,"o":15.45,"t":"2026-10-15T19:45:00Z","v":559307,"vw":15.419436},{"c":15.49,"h":15.4973,"l":15.37,"n":36,"o":15.37,"t":"2026-10-15T20:00:00Z","v":441808,"vw":15.370122},{"c":15.2842,"h":15.2842,"l":15.2842,"n":1,"o":15.2842,"t":"2026-10-15T20:15:00Z","v":376,"vw":15.2842},{"c":15.35,"h":15.35,"l":15.35,"n":4,"o":15.35,"t":"2026-10-15T20:30:00Z","v":155,"vw":15.35},{"c":15.34,"h":15.43,"l":15.34,"n":10,"o":15.42,"t":"2026-10-15T21:00:00Z","v":3305,"vw":15.353154},{"c":15.3389,"h":15.5386,"l":15.3389,"n":2,"o":15.5386,"t":"2026-10-15T21:45:00Z","v":803,"vw":15.438377},{"c":15.35,"h":15.35,"l":15.35,"n":1,"o":15.35,"t":"2026-10-15T22:15:00Z","v":635,"vw":15.35},{"c":15.46,"h":15.46,"l":15.46,"n":2,"o":15.46,"t":"2026-10-15T22:45:00Z","v":734,"vw":15.46},{"c":15.46,"h":15.48,"l":15.46,"n":4,"o":15.48,"t":"2026-10-15T23:00:00Z","v":2290,"vw":15.460943},{"c":15.45,"h":15.45,"l":15.45,"n":2,"o":15.45,"t":"2026-10-15T23:15:00Z","v":150,"vw":15.45},{"c":15.45,"h":15.45,"l":15.45,"n":6,"o":15.45,"t":"2026-10-15T23:30:00Z","v":2000,"vw":15.45},{"c":15.42,"h":15.49,"l":15.42,"n":2,"o":15.49,"t":"2026-10-16T08:00:00Z","v":200,"vw":15.455},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-10-16T08:15:00Z","v":193,"vw":15.5},{"c":15.42,"h":15.42,"l":15.42,"n":1,"o":15.42,"t":"2026-10-16T09:15:00Z","v":110,"vw":15.42},{"c":15.42,"h":15.42,"l":15.42,"n":2,"o":15.42,"t":"2026-10-16T09:30:00Z","v":155,"vw":15.42},{"c":15.44,"h":15.44,"l":15.41,"n":5,"o":15.43,"t":"2026-10-16T09:45:00Z","v":684,"vw":15.429417},{"c":15.44,"h":15.44,"l":15.44,"n":1,"o":15.44,"t":"2026-10-16T10:00:00Z","v":155,"vw":15.44},{"c":15.5,"h":15.5,"l":15.4517,"n":2,"o":15.4517,"t":"2026-10-16T10:30:00Z","v":600,"vw":15.45975},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-10-16T10:45:00Z","v":900,"vw":15.5},{"c":15.37,"h":15.47,"l":15.37,"n":20,"o":15.45,"t":"2026-10-16T11:00:00Z","v":6323,"vw":15.395687},{"c":15.38,"h":15.38,"l":15.38,"n":3,"o":15.38,"t":"2026-10-16T11:15:00Z","v":305,"vw":15.38},{"c":15.37,"h":15.38,"l":15.37,"n":5,"o":15.38,"t":"2026-10-16T11:30:00Z","v":805,"vw":15.373137},{"c":15.4,"h":15.4,"l":15.4,"n":1,"o":15.4,"t":"2026-10-16T11:45:00Z","v":100,"vw":15.4},{"c":15.43,"h":15.43,"l":15.43,"n":5,"o":15.43,"t":"2026-10-16T12:00:00Z","v":301,"vw":15.43},{"c":15.43,"h":15.45,"l":15.43,"n":7,"o":15.45,"t":"2026-10-16T12:30:00Z","v":553,"vw":15.435047},{"c":15.4561,"h":15.4561,"l":15.3506,"n":10,"o":15.36,"t":"2026-10-16T12:45:00Z","v":4176,"vw":15.376126},{"c":15.357,"h":15.357,"l":15.3567,"n":2,"o":15.3567,"t":"2026-10-16T13:00:00Z","v":550,"vw":15.356836},{"c":15.06,"h":15.41,"l":15.025,"n":1120,"o":15.39,"t":"2026-10-16T13:30:00Z","v":124212,"vw":15.150296},{"c":15.095,"h":15.095,"l":14.84,"n":1931,"o":15.05,"t":"2026-10-16T13:45:00Z","v":215626,"vw":14.969458},{"c":15.21,"h":15.255,"l":15.055,"n":1322,"o":15.095,"t":"2026-10-16T14:00:00Z","v":120940,"vw":15.127468},{"c":15.135,"h":15.235,"l":15.135,"n":747,"o":15.21,"t":"2026-10-16T14:15:00Z","v":56196,"vw":15.19772},{"c":15.115,"h":15.19,"l":15.08,"n":1261,"o":15.125,"t":"2026-10-16T14:30:00Z","v":143657,"vw":15.128844},{"c":15.065,"h":15.115,"l":15.04,"n":1096,"o":15.115,"t":"2026-10-16T14:45:00Z","v":118711,"vw":15.068522},{"c":14.96,"h":15.065,"l":14.93,"n":1182,"o":15.0603,"t":"2026-10-16T15:00:00Z","v":81443,"vw":14.984585},{"c":14.88,"h":14.96,"l":14.79,"n":1592,"o":14.96,"t":"2026-10-16T15:15:00Z","v":153676,"vw":14.885378},{"c":14.895,"h":14.955,"l":14.88,"n":1109,"o":14.885,"t":"2026-10-16T15:30:00Z","v":90630,"vw":14.911579},{"c":14.925,"h":15.07,"l":14.89,"n":1606,"o":14.895,"t":"2026-10-16T15:45:00Z","v":179767,"vw":14.979734},{"c":14.855,"h":14.925,"l":14.835,"n":1134,"o":14.925,"t":"2026-10-16T16:00:00Z","v":170158,"vw":14.87821},{"c":14.85,"h":14.895,"l":14.85,"n":885,"o":14.86,"t":"2026-10-16T16:15:00Z","v":80767,"vw":14.876189},{"c":14.82,"h":14.875,"l":14.81,"n":803,"o":14.85,"t":"2026-10-16T16:30:00Z","v":57242,"vw":14.844126},{"c":14.77,"h":14.84,"l":14.715,"n":1522,"o":14.825,"t":"2026-10-16T16:45:00Z","v":162072,"vw":14.762974},{"c":14.73,"h":14.7776,"l":14.7,"n":1210,"o":14.775,"t":"2026-10-16T17:00:00Z","v":98603,"vw":14.742936},{"c":14.77,"h":14.78,"l":14.705,"n":1251,"o":14.735,"t":"2026-10-16T17:15:00Z","v":139338,"vw":14.735725},{"c":14.76,"h":14.825,"l":14.74,"n":1141,"o":14.765,"t":"2026-10-16T17:30:00Z","v":88165,"vw":14.775994},{"c":14.695,"h":14.795,"l":14.69,"n":1129,"o":14.765,"t":"2026-10-16T17:45:00Z","v":100673,"vw":14.722994},{"c":14.695,"h":14.725,"l":14.65,"n":1266,"o":14.695,"t":"2026-10-16T18:00:00Z","v":91207,"vw":14.691543},{"c":14.74,"h":14.74,"l":14.675,"n":1143,"o":14.695,"t":"2026-10-16T18:15:00Z","v":89711,"vw":14.701954},{"c":14.785,"h":14.805,"l":14.72,"n":1017,"o":14.73,"t":"2026-10-16T18:30:00Z","v":68114,"vw":14.768907},{"c":14.685,"h":14.785,"l":14.675,"n":1423,"o":14.785,"t":"2026-10-16T18:45:00Z","v":113872,"vw":14.706784},{"c":14.705,"h":14.705,"l":14.63,"n":1912,"o":14.685,"t":"2026-10-16T19:00:00Z","v":192794,"vw":14.676448},{"c":14.725,"h":14.7585,"l":14.69,"n":1420,"o":14.705,"t":"2026-10-16T19:15:00Z","v":143076,"vw":14.716705},{"c":14.625,"h":14.73,"l":14.59,"n":2700,"o":14.725,"t":"2026-10-16T19:30:00Z","v":369558,"vw":14.679723},{"c":14.65,"h":14.66,"l":14.56,"n":4839,"o":14.63,"t":"2026-10-16T19:45:00Z","v":521384,"vw":14.608821},{"c":14.66,"h":14.68,"l":14.63,"n":43,"o":14.63,"t":"2026-10-16T20:00:00Z","v":514167,"vw":14.630054},{"c":14.67,"h":14.67,"l":14.62,"n":44,"o":14.66,"t":"2026-10-16T20:15:00Z","v":9645,"vw":14.6364},{"c":14.69,"h":14.69,"l":14.6313,"n":7,"o":14.6313,"t":"2026-10-16T20:30:00Z","v":1194,"vw":14.640813},{"c":14.63,"h":14.6792,"l":14.63,"n":3,"o":14.6792,"t":"2026-10-16T21:00:00Z","v":1683,"vw":14.659286},{"c":14.63,"h":14.63,"l":14.63,"n":1,"o":14.63,"t":"2026-10-16T21:15:00Z","v":100,"vw":14.63},{"c":14.64,"h":14.64,"l":14.62,"n":2,"o":14.62,"t":"2026-10-16T21:30:00Z","v":391,"vw":14.627212},{"c":14.5801,"h":14.63,"l":14.5801,"n":17,"o":14.63,"t":"2026-10-16T22:15:00Z","v":6612,"vw":14.614297},{"c":14.5816,"h":14.5816,"l":14.5816,"n":1,"o":14.5816,"t":"2026-10-16T22:30:00Z","v":1000,"vw":14.5816},{"c":14.58,"h":14.59,"l":14.58,"n":5,"o":14.59,"t":"2026-10-16T22:45:00Z","v":383,"vw":14.582874},{"c":14.51,"h":14.56,"l":14.5071,"n":9,"o":14.54,"t":"2026-10-16T23:00:00Z","v":2948,"vw":14.532528},{"c":14.5,"h":14.55,"l":14.5,"n":5,"o":14.54,"t":"2026-10-16T23:15:00Z","v":874,"vw":14.527744},{"c":14.5043,"h":14.5079,"l":14.5043,"n":10,"o":14.5079,"t":"2026-10-16T23:30:00Z","v":1280,"vw":14.5061},{"c":14.5505,"h":14.56,"l":14.5093,"n":9,"o":14.56,"t":"2026-10-16T23:45:00Z","v":1090,"vw":14.553003},{"c":14.74,"h":14.81,"l":14.72,"n":20,"o":14.81,"t":"2026-10-19T08:00:00Z","v":2750,"vw":14.736521},{"c":14.68,"h":14.68,"l":14.68,"n":2,"o":14.68,"t":"2026-10-19T08:15:00Z","v":200,"vw":14.68},{"c":14.76,"h":14.76,"l":14.76,"n":1,"o":14.76,"t":"2026-10-19T08:30:00Z","v":250,"vw":14.76},{"c":14.767,"h":14.767,"l":14.65,"n":9,"o":14.65,"t":"2026-10-19T09:15:00Z","v":800,"vw":14.683429},{"c":14.66,"h":14.66,"l":14.66,"n":1,"o":14.66,"t":"2026-10-19T09:30:00Z","v":100,"vw":14.66},{"c":14.6501,"h":14.75,"l":14.65,"n":12,"o":14.75,"t":"2026-10-19T11:00:00Z","v":1721,"vw":14.707173},{"c":14.7,"h":14.75,"l":14.7,"n":10,"o":14.75,"t":"2026-10-19T11:15:00Z","v":2017,"vw":14.713006},{"c":14.685,"h":14.685,"l":14.685,"n":1,"o":14.685,"t":"2026-10-19T11:30:00Z","v":100,"vw":14.685},{"c":14.695,"h":14.72,"l":14.6535,"n":4,"o":14.6535,"t":"2026-10-19T11:45:00Z","v":1311,"vw":14.661782},{"c":14.75,"h":14.75,"l":14.72,"n":6,"o":14.72,"t":"2026-10-19T12:00:00Z","v":545,"vw":14.73467},{"c":14.71,"h":14.76,"l":14.7,"n":13,"o":14.76,"t":"2026-10-19T12:15:00Z","v":2071,"vw":14.73645},{"c":14.77,"h":14.773,"l":14.7631,"n":7,"o":14.7631,"t":"2026-10-19T12:30:00Z","v":2040,"vw":14.771143},{"c":14.9598,"h":14.99,"l":14.78,"n":21,"o":14.78,"t":"2026-10-19T12:45:00Z","v":3309,"vw":14.900811},{"c":14.86,"h":14.86,"l":14.8,"n":9,"o":14.8584,"t":"2026-10-19T13:00:00Z","v":1182,"vw":14.842911},{"c":14.99,"h":15.23,"l":14.78,"n":69,"o":14.8696,"t":"2026-10-19T13:15:00Z","v":8635,"vw":14.904243},{"c":14.91,"h":15.225,"l":14.83,"n":1542,"o":14.9,"t":"2026-10-19T13:30:00Z","v":220944,"vw":15.008056},{"c":15.04,"h":15.13,"l":14.84,"n":2357,"o":14.92,"t":"2026-10-19T13:45:00Z","v":258914,"vw":15.004436},{"c":15.22,"h":15.22,"l":14.995,"n":3229,"o":15.03,"t":"2026-10-19T14:00:00Z","v":378775,"vw":15.061065},{"c":15.515,"h":15.545,"l":15.22,"n":3132,"o":15.22,"t":"2026-10-19T14:15:00Z","v":361824,"vw":15.402311},{"c":15.4333,"h":15.5682,"l":15.33,"n":2844,"o":15.515,"t":"2026-10-19T14:30:00Z","v":351617,"vw":15.461525},{"c":15.535,"h":15.59,"l":15.435,"n":1882,"o":15.435,"t":"2026-10-19T14:45:00Z","v":205643,"vw":15.530224},{"c":15.59,"h":15.6782,"l":15.54,"n":2148,"o":15.54,"t":"2026-10-19T15:00:00Z","v":212849,"vw":15.609835},{"c":15.69,"h":15.715,"l":15.575,"n":1765,"o":15.59,"t":"2026-10-19T15:15:00Z","v":139783,"vw":15.656069},{"c":15.675,"h":15.72,"l":15.635,"n":1552,"o":15.6981,"t":"2026-10-19T15:30:00Z","v":127387,"vw":15.683285},{"c":15.7,"h":15.745,"l":15.6,"n":2140,"o":15.67,"t":"2026-10-19T15:45:00Z","v":217290,"vw":15.679182},{"c":15.725,"h":15.7299,"l":15.625,"n":1730,"o":15.71,"t":"2026-10-19T16:00:00Z","v":156029,"vw":15.675782},{"c":15.735,"h":15.7472,"l":15.7,"n":1223,"o":15.725,"t":"2026-10-19T16:15:00Z","v":110710,"vw":15.719117},{"c":15.635,"h":15.758,"l":15.635,"n":1439,"o":15.7326,"t":"2026-10-19T16:30:00Z","v":127561,"vw":15.700111},{"c":15.695,"h":15.72,"l":15.61,"n":1506,"o":15.63,"t":"2026-10-19T16:45:00Z","v":155149,"vw":15.664489},{"c":15.66,"h":15.735,"l":15.635,"n":1201,"o":15.7,"t":"2026-10-19T17:00:00Z","v":95729,"vw":15.683838},{"c":15.695,"h":15.71,"l":15.6502,"n":983,"o":15.655,"t":"2026-10-19T17:15:00Z","v":83474,"vw":15.685236},{"c":15.595,"h":15.69,"l":15.56,"n":1281,"o":15.69,"t":"2026-10-19T17:30:00Z","v":93034,"vw":15.620237},{"c":15.62,"h":15.675,"l":15.555,"n":1546,"o":15.595,"t":"2026-10-19T17:45:00Z","v":126633,"vw":15.604008},{"c":15.605,"h":15.6353,"l":15.585,"n":1095,"o":15.62,"t":"2026-10-19T18:00:00Z","v":73136,"vw":15.608769},{"c":15.55,"h":15.62,"l":15.535,"n":1027,"o":15.6,"t":"2026-10-19T18:15:00Z","v":68567,"vw":15.57496},{"c":15.575,"h":15.59,"l":15.54,"n":1174,"o":15.555,"t":"2026-10-19T18:30:00Z","v":86438,"vw":15.567436},{"c":15.595,"h":15.63,"l":15.565,"n":1630,"o":15.575,"t":"2026-10-19T18:45:00Z","v":113207,"vw":15.591994},{"c":15.645,"h":15.655,"l":15.595,"n":1429,"o":15.6,"t":"2026-10-19T19:00:00Z","v":140338,"vw":15.636937},{"c":15.69,"h":15.69,"l":15.635,"n":1756,"o":15.64,"t":"2026-10-19T19:15:00Z","v":168827,"vw":15.668367},{"c":15.685,"h":15.77,"l":15.67,"n":2440,"o":15.7,"t":"2026-10-19T19:30:00Z","v":259005,"vw":15.737734},{"c":15.59,"h":15.69,"l":15.525,"n":7682,"o":15.685,"t":"2026-10-19T19:45:00Z","v":987534,"vw":15.582668},{"c":15.6,"h":15.71,"l":15.57,"n":82,"o":15.57,"t":"2026-10-19T20:00:00Z","v":782994,"vw":15.570372},{"c":15.3565,"h":15.6455,"l":15.3565,"n":54,"o":15.61,"t":"2026-10-19T20:15:00Z","v":7790,"vw":15.570679},{"c":15.53,"h":15.65,"l":15.53,"n":40,"o":15.63,"t":"2026-10-19T21:15:00Z","v":2037,"vw":15.615942},{"c":15.65,"h":15.65,"l":15.65,"n":10,"o":15.65,"t":"2026-10-19T21:30:00Z","v":10004,"vw":15.65},{"c":15.6327,"h":15.6327,"l":15.6327,"n":1,"o":15.6327,"t":"2026-10-19T22:15:00Z","v":400,"vw":15.6327},{"c":15.6365,"h":15.6365,"l":15.6365,"n":1,"o":15.6365,"t":"2026-10-19T23:15:00Z","v":202,"vw":15.6365},{"c":15.3561,"h":15.6388,"l":15.3561,"n":2,"o":15.6388,"t":"2026-10-19T23:45:00Z","v":342,"vw":15.438761},{"c":15.55,"h":15.58,"l":15.51,"n":23,"o":15.58,"t":"2026-10-20T08:00:00Z","v":1045,"vw":15.544942},{"c":15.58,"h":15.58,"l":15.55,"n":7,"o":15.57,"t":"2026-10-20T08:15:00Z","v":1095,"vw":15.562664},{"c":15.58,"h":15.58,"l":15.58,"n":1,"o":15.58,"t":"2026-10-20T08:45:00Z","v":100,"vw":15.58},{"c":15.57,"h":15.57,"l":15.57,"n":1,"o":15.57,"t":"2026-10-20T09:45:00Z","v":100,"vw":15.57},{"c":15.57,"h":15.57,"l":15.57,"n":1,"o":15.57,"t":"2026-10-20T10:30:00Z","v":430,"vw":15.57},{"c":15.2983,"h":15.57,"l":15.26,"n":5,"o":15.57,"t":"2026-10-20T11:00:00Z","v":661,"vw":15.312812},{"c":15.37,"h":15.445,"l":15.33,"n":28,"o":15.33,"t":"2026-10-20T11:30:00Z","v":2134,"vw":15.369474},{"c":15.4,"h":15.4,"l":15.4,"n":12,"o":15.4,"t":"2026-10-20T11:45:00Z","v":2027,"vw":15.4},{"c":15.2976,"h":15.4,"l":15.2976,"n":8,"o":15.37,"t":"2026-10-20T12:00:00Z","v":1656,"vw":15.373563},{"c":15.332,"h":15.43,"l":15.32,"n":28,"o":15.43,"t":"2026-10-20T12:30:00Z","v":1871,"vw":15.3325},{"c":15.31,"h":15.5,"l":15.31,"n":4,"o":15.5,"t":"2026-10-20T13:00:00Z","v":770,"vw":15.357687},{"c":15.5,"h":15.5,"l":15.33,"n":5,"o":15.331,"t":"2026-10-20T13:15:00Z","v":1525,"vw":15.348571},{"c":15.239,"h":15.57,"l":15.06,"n":1977,"o":15.5,"t":"2026-10-20T13:30:00Z","v":234152,"vw":15.2709},{"c":15.3301,"h":15.37,"l":15.11,"n":2137,"o":15.21,"t":"2026-10-20T13:45:00Z","v":282507,"vw":15.268594},{"c":15.585,"h":15.595,"l":15.3,"n":3565,"o":15.35,"t":"2026-10-20T14:00:00Z","v":454332,"vw":15.510775},{"c":15.595,"h":15.604,"l":15.445,"n":2747,"o":15.59,"t":"2026-10-20T14:15:00Z","v":358594,"vw":15.517106},{"c":15.77,"h":15.77,"l":15.54,"n":2598,"o":15.595,"t":"2026-10-20T14:30:00Z","v":292498,"vw":15.654009},{"c":15.87,"h":15.89,"l":15.73,"n":2168,"o":15.7659,"t":"2026-10-20T14:45:00Z","v":223109,"vw":15.793969},{"c":15.74,"h":15.87,"l":15.72,"n":1864,"o":15.86,"t":"2026-10-20T15:00:00Z","v":225846,"vw":15.809005},{"c":15.79,"h":15.835,"l":15.69,"n":1416,"o":15.73,"t":"2026-10-20T15:15:00Z","v":197484,"vw":15.761064},{"c":15.77,"h":15.81,"l":15.73,"n":1455,"o":15.795,"t":"2026-10-20T15:30:00Z","v":114602,"vw":15.761462},{"c":15.78,"h":15.79,"l":15.67,"n":1659,"o":15.775,"t":"2026-10-20T15:45:00Z","v":132235,"vw":15.740863},{"c":15.7,"h":15.855,"l":15.68,"n":2215,"o":15.78,"t":"2026-10-20T16:00:00Z","v":429620,"vw":15.750421},{"c":15.805,"h":15.81,"l":15.69,"n":1344,"o":15.69,"t":"2026-10-20T16:15:00Z","v":136363,"vw":15.728671},{"c":15.745,"h":15.815,"l":15.745,"n":1266,"o":15.8001,"t":"2026-10-20T16:30:00Z","v":81594,"vw":15.781289},{"c":15.67,"h":15.777,"l":15.635,"n":1521,"o":15.74,"t":"2026-10-20T16:45:00Z","v":189787,"vw":15.711584},{"c":15.755,"h":15.755,"l":15.645,"n":1544,"o":15.68,"t":"2026-10-20T17:00:00Z","v":105424,"vw":15.680144},{"c":15.775,"h":15.805,"l":15.745,"n":980,"o":15.755,"t":"2026-10-20T17:15:00Z","v":66138,"vw":15.777407},{"c":15.825,"h":15.83,"l":15.755,"n":1099,"o":15.775,"t":"2026-10-20T17:30:00Z","v":104672,"vw":15.784006},{"c":15.92,"h":15.93,"l":15.83,"n":1261,"o":15.83,"t":"2026-10-20T17:45:00Z","v":88504,"vw":15.895783},{"c":16.01,"h":16.015,"l":15.915,"n":1530,"o":15.92,"t":"2026-10-20T18:00:00Z","v":140402,"vw":15.981718},{"c":15.96,"h":16.045,"l":15.935,"n":1286,"o":16.005,"t":"2026-10-20T18:15:00Z","v":126642,"vw":15.980636},{"c":15.93,"h":15.96,"l":15.88,"n":1116,"o":15.955,"t":"2026-10-20T18:30:00Z","v":65366,"vw":15.918587},{"c":15.995,"h":16.005,"l":15.92,"n":1250,"o":15.93,"t":"2026-10-20T18:45:00Z","v":95300,"vw":15.953052},{"c":16.085,"h":16.13,"l":15.985,"n":1676,"o":15.99,"t":"2026-10-20T19:00:00Z","v":128749,"vw":16.075244},{"c":16.055,"h":16.11,"l":16.01,"n":2118,"o":16.08,"t":"2026-10-20T19:15:00Z","v":148593,"vw":16.064599},{"c":16.105,"h":16.18,"l":16.055,"n":2931,"o":16.055,"t":"2026-10-20T19:30:00Z","v":267953,"vw":16.132747},{"c":16.1,"h":16.135,"l":16.04,"n":7454,"o":16.11,"t":"2026-10-20T19:45:00Z","v":948574,"vw":16.083501},{"c":16.05,"h":16.09,"l":16.05,"n":37,"o":16.09,"t":"2026-10-20T20:00:00Z","v":570158,"vw":16.089959},{"c":16,"h":16.01,"l":16,"n":4,"o":16.01,"t":"2026-10-20T20:15:00Z","v":1000,"vw":16.002094},{"c":16.0865,"h":16.1449,"l":16.0865,"n":12,"o":16.09,"t":"2026-10-20T21:00:00Z","v":24098,"vw":16.092281},{"c":16.13,"h":16.13,"l":16.12,"n":5,"o":16.12,"t":"2026-10-20T21:15:00Z","v":379,"vw":16.126656},{"c":16.12,"h":16.12,"l":16.07,"n":3,"o":16.07,"t":"2026-10-20T21:30:00Z","v":876,"vw":16.102877},{"c":16.12,"h":16.12,"l":16.12,"n":1,"o":16.12,"t":"2026-10-20T22:00:00Z","v":100,"vw":16.12},{"c":16.18,"h":16.18,"l":16.12,"n":13,"o":16.12,"t":"2026-10-20T23:30:00Z","v":728,"vw":16.154188},{"c":16.17,"h":16.17,"l":16.17,"n":4,"o":16.17,"t":"2026-10-20T23:45:00Z","v":500,"vw":16.17},{"c":16.02,"h":16.17,"l":16.02,"n":9,"o":16.1,"t":"2026-10-21T08:00:00Z","v":2924,"vw":16.0428},{"c":16.101,"h":16.22,"l":16.101,"n":11,"o":16.18,"t":"2026-10-21T08:15:00Z","v":2311,"vw":16.202664},{"c":16.22,"h":16.22,"l":16.22,"n":1,"o":16.22,"t":"2026-10-21T09:30:00Z","v":180,"vw":16.22},{"c":16.19,"h":16.21,"l":16.19,"n":7,"o":16.21,"t":"2026-10-21T10:00:00Z","v":1166,"vw":16.20405},{"c":16.2,"h":16.2,"l":16.2,"n":1,"o":16.2,"t":"2026-10-21T10:30:00Z","v":900,"vw":16.2},{"c":16.1892,"h":16.1892,"l":16.1316,"n":4,"o":16.1316,"t":"2026-10-21T11:15:00Z","v":1016,"vw":16.162556},{"c":16.1911,"h":16.1911,"l":16.1911,"n":1,"o":16.1911,"t":"2026-10-21T11:30:00Z","v":250,"vw":16.1911},{"c":16.15,"h":16.18,"l":16.14,"n":21,"o":16.18,"t":"2026-10-21T11:45:00Z","v":3824,"vw":16.149981},{"c":16.2129,"h":16.2129,"l":16.1913,"n":6,"o":16.1913,"t":"2026-10-21T12:00:00Z","v":2647,"vw":16.209409},{"c":16.22,"h":16.22,"l":16.22,"n":6,"o":16.22,"t":"2026-10-21T12:15:00Z","v":2764,"vw":16.22},{"c":16.26,"h":16.26,"l":16.25,"n":10,"o":16.25,"t":"2026-10-21T12:30:00Z","v":526,"vw":16.252},{"c":16.2965,"h":16.3,"l":16.28,"n":7,"o":16.3,"t":"2026-10-21T12:45:00Z","v":3581,"vw":16.298554},{"c":16.325,"h":16.325,"l":16.29,"n":48,"o":16.3,"t":"2026-10-21T13:00:00Z","v":2785,"vw":16.300296},{"c":16.38,"h":16.4,"l":16.37,"n":11,"o":16.37,"t":"2026-10-21T13:15:00Z","v":800,"vw":16.382877},{"c":16.09,"h":16.38,"l":15.92,"n":1988,"o":16.38,"t":"2026-10-21T13:30:00Z","v":571244,"vw":16.135241},{"c":16.1,"h":16.3,"l":16.06,"n":2076,"o":16.08,"t":"2026-10-21T13:45:00Z","v":531793,"vw":16.197298},{"c":15.935,"h":16.175,"l":15.9,"n":2021,"o":16.105,"t":"2026-10-21T14:00:00Z","v":201993,"vw":16.000293},{"c":16.015,"h":16.09,"l":15.875,"n":1595,"o":15.935,"t":"2026-10-21T14:15:00Z","v":114696,"vw":15.966193},{"c":16.015,"h":16.05,"l":15.98,"n":1417,"o":16.015,"t":"2026-10-21T14:30:00Z","v":100753,"vw":16.014629},{"c":16.14,"h":16.16,"l":15.995,"n":1684,"o":16.01,"t":"2026-10-21T14:45:00Z","v":174852,"vw":16.107359},{"c":16.16,"h":16.18,"l":16.055,"n":1238,"o":16.14,"t":"2026-10-21T15:00:00Z","v":77533,"vw":16.114588},{"c":16.155,"h":16.23,"l":16.11,"n":1204,"o":16.165,"t":"2026-10-21T15:15:00Z","v":128114,"vw":16.176043},{"c":16.125,"h":16.155,"l":16.1,"n":1143,"o":16.15,"t":"2026-10-21T15:30:00Z","v":73358,"vw":16.121384},{"c":16.03,"h":16.16,"l":16.02,"n":1021,"o":16.13,"t":"2026-10-21T15:45:00Z","v":74024,"vw":16.102417},{"c":16.095,"h":16.125,"l":16.005,"n":2800,"o":16.03,"t":"2026-10-21T16:00:00Z","v":317611,"vw":16.08511},{"c":16.04,"h":16.1499,"l":16.01,"n":1513,"o":16.095,"t":"2026-10-21T16:15:00Z","v":150280,"vw":16.081511},{"c":16.07,"h":16.12,"l":16.02,"n":1288,"o":16.045,"t":"2026-10-21T16:30:00Z","v":188263,"vw":16.056346},{"c":16.1,"h":16.12,"l":16.055,"n":790,"o":16.06,"t":"2026-10-21T16:45:00Z","v":50247,"vw":16.090743},{"c":16.19,"h":16.2,"l":16.075,"n":1532,"o":16.1,"t":"2026-10-21T17:00:00Z","v":371957,"vw":16.093855},{"c":16.15,"h":16.185,"l":16.12,"n":729,"o":16.18,"t":"2026-10-21T17:15:00Z","v":35655,"vw":16.159142},{"c":16.225,"h":16.2576,"l":16.14,"n":1037,"o":16.15,"t":"2026-10-21T17:30:00Z","v":53031,"vw":16.182322},{"c":16.17,"h":16.22,"l":16.17,"n":485,"o":16.22,"t":"2026-10-21T17:45:00Z","v":33978,"vw":16.186758}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.1,"strike":19.48837567086058,"iv":1.8307330130791242,"gamma":0.07869365230669623,"theta":-0.09402968141041099,"vega":0.0021446976494018744,"rho":0.00008642025499244701,"breakevenPct":21.252712292544615},{"delta":0.15,"premium":0.1,"strike":17.794699630945267,"iv":1.1554919457204156,"gamma":0.1777620915684541,"theta":-0.07816112824992463,"vega":0.0027880556993150987,"rho":0.0001366152808763465,"breakevenPct":10.768799943950887},{"delta":0.2,"premium":0.2640541848648772,"strike":18.394841008353875,"iv":1.9351745985578725,"gamma":0.13666335393006135,"theta":-0.16462567416195661,"vega":0.0033734623217734254,"rho":0.00017132716572278799,"breakevenPct":15.499196491604781},{"delta":0.25,"premium":0.5105657185653765,"strike":19.758824529535637,"iv":3.150213092803079,"gamma":0.09802072001441653,"theta":-0.2964318695434833,"vega":0.0038828120856206692,"rho":0.0002015795704006879,"breakevenPct":25.468215710931688},{"delta":0.3,"premium":1.075,"strike":22.311613478126517,"iv":5.715946264513225,"gamma":0.05004331433572924,"theta":-0.5801754990240002,"vega":0.004246496945618933,"rho":0.00021586536561953376,"breakevenPct":44.76393363123811},{"delta":0.35,"premium":0.7506955512443674,"strike":19.116941910451164,"iv":3.4040181581729687,"gamma":0.1769156233645701,"theta":-0.35961794580575873,"vega":0.004460143743455125,"rho":0.0002810936403633265,"breakevenPct":22.98135228533291},{"delta":0.4,"premium":0.3071550255536628,"strike":16.484099943214083,"iv":0.9340568994889268,"gamma":0.3447766609880749,"theta":-0.10816360022714368,"vega":0.0046031800113571835,"rho":0.0003532060459108842,"breakevenPct":3.9384399180918908},{"delta":0.45,"premium":0.3710391822827939,"strike":16.34213515048268,"iv":0.9327792163543441,"gamma":0.34724684838160136,"theta":-0.10873145939806927,"vega":0.0046315729699034636,"rho":0.0003948030863655476,"breakevenPct":3.4551181229679537},{"delta":0.5,"premium":0.4349233390119251,"strike":16.20017035775128,"iv":0.9315015332197615,"gamma":0.34971703577512775,"theta":-0.10929931856899489,"vega":0.0046599659284497445,"rho":0.000436400126820211,"breakevenPct":2.971796327844017},{"delta":0.55,"premium":0.4988074957410563,"strike":16.058205565019875,"iv":0.9302238500851788,"gamma":0.3521872231686542,"theta":-0.10986717773992051,"vega":0.004688358886996025,"rho":0.0004779971672748745,"breakevenPct":2.4884745327200797},{"delta":0.6,"premium":0.5601357789423534,"strike":15.929728442115293,"iv":0.904992520247737,"gamma":0.3496723677941877,"theta":-0.10416908051453073,"vega":0.004531348261076704,"rho":0.0005198799407068793,"breakevenPct":2.072820928861925},{"delta":0.65,"premium":0.6196879466412578,"strike":15.810624106717485,"iv":0.8631154359218676,"gamma":0.3436933301572177,"theta":-0.09411667460695569,"vega":0.004245497856121963,"rho":0.0005619612743434774,"breakevenPct":1.704190983341007},{"delta":0.7,"premium":0.679240114340162,"strike":15.691519771319676,"iv":0.8212383515959981,"gamma":0.33771429252024776,"theta":-0.08406426869938066,"vega":0.003959647451167223,"rho":0.0006040426079800755,"breakevenPct":1.33556103782009},{"delta":0.75,"premium":0.7387922820390662,"strike":15.572415435921867,"iv":0.7793612672701287,"gamma":0.33173525488327776,"theta":-0.07401186279180562,"vega":0.003673797046212482,"rho":0.0006461239416166736,"breakevenPct":0.9669310922991718},{"delta":0.8,"premium":1.1232233502538078,"strike":15.168358714043993,"iv":1.0229937394247046,"gamma":0.2624681895093061,"theta":-0.08361979695431476,"vega":0.0033010152284263954,"rho":0.0006700399064017566,"breakevenPct":0.8454476279653237},{"delta":0.85,"premium":1.408620689655173,"strike":14.86206896551724,"iv":1.1474000000000006,"gamma":0.17625517241379304,"theta":-0.0817724137931035,"vega":0.0027551724137931037,"rho":0.0007000266702112007,"breakevenPct":0.7161229041932067},{"delta":0.9,"premium":3.1517201342832033,"strike":13.098279865716796,"iv":2.1014080220706877,"gamma":0.11356134229585556,"theta":-0.08395403665959815,"vega":0.0020086016646622936,"rho":0.0006490227866258262,"breakevenPct":0.5880532342927816}],"put":[{"delta":0.1,"premium":0.1,"strike":13.87753102470244,"iv":1.6467366007313033,"gamma":0.08784419492049617,"theta":-0.08395875421354838,"vega":0.0021443563761511008,"rho":-0.00009848187305206654,"breakevenPct":14.716613898468335},{"delta":0.15,"premium":0.2597780929249085,"strike":14.180625164487648,"iv":2.161924182799578,"gamma":0.1657119434629848,"theta":-0.14377631295921273,"vega":0.002779828997807745,"rho":-0.00015668879355466964,"breakevenPct":13.829482689181432},{"delta":0.2,"premium":0.8907066888019967,"strike":12.614311037326678,"iv":5.278997336847865,"gamma":0.05606715445733009,"theta":-0.4280772476816196,"vega":0.0034203573175388196,"rho":-0.0002360184889950578,"breakevenPct":27.43048995032695},{"delta":0.25,"premium":0.20189091617351615,"strike":15.320727225509891,"iv":1.107896141859213,"gamma":0.26451623478098985,"theta":-0.10252391265045092,"vega":0.0038416186037968547,"rho":-0.000247089098158667,"breakevenPct":6.41388852159471},{"delta":0.3,"premium":0.24035874439461882,"strike":15.61883408071749,"iv":0.9576067264573991,"gamma":0.2965614349775785,"theta":-0.09748206278026905,"vega":0.004090134529147982,"rho":-0.0002956747267425076,"breakevenPct":4.806714105089021},{"delta":0.35,"premium":0.3174327354260089,"strike":15.758968609865471,"iv":1.0125674887892377,"gamma":0.29686973094170405,"theta":-0.10925336322869955,"vega":0.004314349775784754,"rho":-0.00034548497868443044,"breakevenPct":4.416367227239487},{"delta":0.4,"premium":0.39450672645739915,"strike":15.899103139013453,"iv":1.0675282511210762,"gamma":0.2971780269058296,"theta":-0.12102466367713005,"vega":0.004538565022421525,"rho":-0.00039529523062635334,"breakevenPct":4.0260203493899525},{"delta":0.45,"premium":0.49905193734542463,"strike":16.057708161582852,"iv":1.144794971145919,"gamma":0.2896555647155812,"theta":-0.13396661170651278,"vega":0.0047,"rho":-0.00044661375897617683,"breakevenPct":3.6913882746058344},{"delta":0.5,"premium":0.674237427864798,"strike":16.26380873866447,"iv":1.2794198680956306,"gamma":0.26199686727122834,"theta":-0.14991879637262984,"vega":0.0047,"rho":-0.0005018107123748874,"breakevenPct":3.500022836275645},{"delta":0.55,"premium":0.8494229183841715,"strike":16.469909315746083,"iv":1.4140447650453423,"gamma":0.2343381698268755,"theta":-0.1658709810387469,"vega":0.0047,"rho":-0.000557007665773598,"breakevenPct":3.3086573979454554},{"delta":0.6,"premium":1.149799107830447,"strike":16.814056123234796,"iv":1.5592351721839086,"gamma":0.20717251148003546,"theta":-0.17400027495025502,"vega":0.004572282423446584,"rho":-0.0006206447946975046,"breakevenPct":3.0377157820838843},{"delta":0.65,"premium":1.4715779226201984,"strike":17.18180334013737,"iv":1.706231860923849,"gamma":0.1800911431896788,"theta":-0.18079216599270823,"vega":0.004422730226077243,"rho":-0.0006857248576104963,"breakevenPct":2.753169808002661},{"delta":0.7,"premium":1.6439038166071511,"strike":17.42683021834976,"iv":1.7130545725983222,"gamma":0.17305480934751333,"theta":-0.17351753479184817,"vega":0.004235769245910828,"rho":-0.000741600003925588,"breakevenPct":2.3031482405285852},{"delta":0.75,"premium":1.2127996575342472,"strike":17.183219178082194,"iv":1.1245325342465757,"gamma":0.24594417808219168,"theta":-0.10396386986301372,"vega":0.0038083904109589037,"rho":-0.0007595435875377816,"breakevenPct":1.1425594518852142},{"delta":0.8,"premium":2.0731109436223036,"strike":18.025678826247002,"iv":1.6332865012385898,"gamma":0.14312323310627156,"theta":-0.13487171581315063,"vega":0.003376601506950363,"rho":-0.0008545695680301297,"breakevenPct":1.253061698392457},{"delta":0.85,"premium":2.5794534575229857,"strike":18.588281619469985,"iv":1.6769304023692215,"gamma":0.11347281034716519,"theta":-0.1119948257887644,"vega":0.002843397796007478,"rho":-0.0009343394920922596,"breakevenPct":0.9048086539956831},{"delta":0.9,"premium":4.141110987276144,"strike":20.191110987276144,"iv":2.102255046015199,"gamma":0.07255918890686036,"theta":-0.10261271814923283,"vega":0.0021370548673491966,"rho":-0.0010698268888688074,"breakevenPct":0.6499535747446636}]},"raw":{"call":[{"delta":0.1,"premium":0.1,"strike":19.48837567086058,"iv":1.8307330130791242,"gamma":0.07869365230669623,"theta":-0.09402968141041099,"vega":0.0021446976494018744,"rho":0.00008642025499244701,"breakevenPct":21.252712292544615},{"delta":0.15,"premium":0.1,"strike":17.794699630945267,"iv":1.1554919457204156,"gamma":0.1777620915684541,"theta":-0.07816112824992463,"vega":0.0027880556993150987,"rho":0.0001366152808763465,"breakevenPct":10.768799943950887},{"delta":0.2,"premium":0.2640541848648772,"strike":18.394841008353875,"iv":1.9351745985578725,"gamma":0.13666335393006135,"theta":-0.16462567416195661,"vega":0.0033734623217734254,"rho":0.00017132716572278799,"breakevenPct":15.499196491604781},{"delta":0.25,"premium":0.5105657185653765,"strike":19.758824529535637,"iv":3.150213092803079,"gamma":0.09802072001441653,"theta":-0.2964318695434833,"vega":0.0038828120856206692,"rho":0.0002015795704006879,"breakevenPct":25.468215710931688},{"delta":0.3,"premium":1.075,"strike":22.311613478126517,"iv":5.715946264513225,"gamma":0.05004331433572924,"theta":-0.5801754990240002,"vega":0.004246496945618933,"rho":0.00021586536561953376,"breakevenPct":44.76393363123811},{"delta":0.35,"premium":0.7506955512443674,"strike":19.116941910451164,"iv":3.4040181581729687,"gamma":0.1769156233645701,"theta":-0.35961794580575873,"vega":0.004460143743455125,"rho":0.0002810936403633265,"breakevenPct":22.98135228533291},{"delta":0.4,"premium":0.3071550255536628,"strike":16.484099943214083,"iv":0.9340568994889268,"gamma":0.3447766609880749,"theta":-0.10816360022714368,"vega":0.0046031800113571835,"rho":0.0003532060459108842,"breakevenPct":3.9384399180918908},{"delta":0.45,"premium":0.3710391822827939,"strike":16.34213515048268,"iv":0.9327792163543441,"gamma":0.34724684838160136,"theta":-0.10873145939806927,"vega":0.0046315729699034636,"rho":0.0003948030863655476,"breakevenPct":3.4551181229679537},{"delta":0.5,"premium":0.4349233390119251,"strike":16.20017035775128,"iv":0.9315015332197615,"gamma":0.34971703577512775,"theta":-0.10929931856899489,"vega":0.0046599659284497445,"rho":0.000436400126820211,"breakevenPct":2.971796327844017},{"delta":0.55,"premium":0.4988074957410563,"strike":16.058205565019875,"iv":0.9302238500851788,"gamma":0.3521872231686542,"theta":-0.10986717773992051,"vega":0.004688358886996025,"rho":0.0004779971672748745,"breakevenPct":2.4884745327200797},{"delta":0.6,"premium":0.5601357789423534,"strike":15.929728442115293,"iv":0.904992520247737,"gamma":0.3496723677941877,"theta":-0.10416908051453073,"vega":0.004531348261076704,"rho":0.0005198799407068793,"breakevenPct":2.072820928861925},{"delta":0.65,"premium":0.6196879466412578,"strike":15.810624106717485,"iv":0.8631154359218676,"gamma":0.3436933301572177,"theta":-0.09411667460695569,"vega":0.004245497856121963,"rho":0.0005619612743434774,"breakevenPct":1.704190983341007},{"delta":0.7,"premium":0.679240114340162,"strike":15.691519771319676,"iv":0.8212383515959981,"gamma":0.33771429252024776,"theta":-0.08406426869938066,"vega":0.003959647451167223,"rho":0.0006040426079800755,"breakevenPct":1.33556103782009},{"delta":0.75,"premium":0.7387922820390662,"strike":15.572415435921867,"iv":0.7793612672701287,"gamma":0.33173525488327776,"theta":-0.07401186279180562,"vega":0.003673797046212482,"rho":0.0006461239416166736,"breakevenPct":0.9669310922991718},{"delta":0.8,"premium":1.1232233502538078,"strike":15.168358714043993,"iv":1.0229937394247046,"gamma":0.2624681895093061,"theta":-0.08361979695431476,"vega":0.0033010152284263954,"rho":0.0006700399064017566,"breakevenPct":0.8454476279653237},{"delta":0.85,"premium":1.408620689655173,"strike":14.86206896551724,"iv":1.1474000000000006,"gamma":0.17625517241379304,"theta":-0.0817724137931035,"vega":0.0027551724137931037,"rho":0.0007000266702112007,"breakevenPct":0.7161229041932067},{"delta":0.9,"premium":3.1517201342832033,"strike":13.098279865716796,"iv":2.1014080220706877,"gamma":0.11356134229585556,"theta":-0.08395403665959815,"vega":0.0020086016646622936,"rho":0.0006490227866258262,"breakevenPct":0.5880532342927816}],"put":[{"delta":0.1,"premium":0.1,"strike":13.87753102470244,"iv":1.6467366007313033,"gamma":0.08784419492049617,"theta":-0.08395875421354838,"vega":0.0021443563761511008,"rho":-0.00009848187305206654,"breakevenPct":14.716613898468335},{"delta":0.15,"premium":0.2597780929249085,"strike":14.180625164487648,"iv":2.161924182799578,"gamma":0.1657119434629848,"theta":-0.14377631295921273,"vega":0.002779828997807745,"rho":-0.00015668879355466964,"breakevenPct":13.829482689181432},{"delta":0.2,"premium":0.8907066888019967,"strike":12.614311037326678,"iv":5.278997336847865,"gamma":0.05606715445733009,"theta":-0.4280772476816196,"vega":0.0034203573175388196,"rho":-0.0002360184889950578,"breakevenPct":27.43048995032695},{"delta":0.25,"premium":0.20189091617351615,"strike":15.320727225509891,"iv":1.107896141859213,"gamma":0.26451623478098985,"theta":-0.10252391265045092,"vega":0.0038416186037968547,"rho":-0.000247089098158667,"breakevenPct":6.41388852159471},{"delta":0.3,"premium":0.24035874439461882,"strike":15.61883408071749,"iv":0.9576067264573991,"gamma":0.2965614349775785,"theta":-0.09748206278026905,"vega":0.004090134529147982,"rho":-0.0002956747267425076,"breakevenPct":4.806714105089021},{"delta":0.35,"premium":0.3174327354260089,"strike":15.758968609865471,"iv":1.0125674887892377,"gamma":0.29686973094170405,"theta":-0.10925336322869955,"vega":0.004314349775784754,"rho":-0.00034548497868443044,"breakevenPct":4.416367227239487},{"delta":0.4,"premium":0.39450672645739915,"strike":15.899103139013453,"iv":1.0675282511210762,"gamma":0.2971780269058296,"theta":-0.12102466367713005,"vega":0.004538565022421525,"rho":-0.00039529523062635334,"breakevenPct":4.0260203493899525},{"delta":0.45,"premium":0.49905193734542463,"strike":16.057708161582852,"iv":1.144794971145919,"gamma":0.2896555647155812,"theta":-0.13396661170651278,"vega":0.0047,"rho":-0.00044661375897617683,"breakevenPct":3.6913882746058344},{"delta":0.5,"premium":0.674237427864798,"strike":16.26380873866447,"iv":1.2794198680956306,"gamma":0.26199686727122834,"theta":-0.14991879637262984,"vega":0.0047,"rho":-0.0005018107123748874,"breakevenPct":3.500022836275645},{"delta":0.55,"premium":0.8494229183841715,"strike":16.469909315746083,"iv":1.4140447650453423,"gamma":0.2343381698268755,"theta":-0.1658709810387469,"vega":0.0047,"rho":-0.000557007665773598,"breakevenPct":3.3086573979454554},{"delta":0.6,"premium":1.149799107830447,"strike":16.814056123234796,"iv":1.5592351721839086,"gamma":0.20717251148003546,"theta":-0.17400027495025502,"vega":0.004572282423446584,"rho":-0.0006206447946975046,"breakevenPct":3.0377157820838843},{"delta":0.65,"premium":1.4715779226201984,"strike":17.18180334013737,"iv":1.706231860923849,"gamma":0.1800911431896788,"theta":-0.18079216599270823,"vega":0.004422730226077243,"rho":-0.0006857248576104963,"breakevenPct":2.753169808002661},{"delta":0.7,"premium":1.6439038166071511,"strike":17.42683021834976,"iv":1.7130545725983222,"gamma":0.17305480934751333,"theta":-0.17351753479184817,"vega":0.004235769245910828,"rho":-0.000741600003925588,"breakevenPct":2.3031482405285852},{"delta":0.75,"premium":1.2127996575342472,"strike":17.183219178082194,"iv":1.1245325342465757,"gamma":0.24594417808219168,"theta":-0.10396386986301372,"vega":0.0038083904109589037,"rho":-0.0007595435875377816,"breakevenPct":1.1425594518852142},{"delta":0.8,"premium":2.0731109436223036,"strike":18.025678826247002,"iv":1.6332865012385898,"gamma":0.14312323310627156,"theta":-0.13487171581315063,"vega":0.003376601506950363,"rho":-0.0008545695680301297,"breakevenPct":1.253061698392457},{"delta":0.85,"premium":2.5794534575229857,"strike":18.588281619469985,"iv":1.6769304023692215,"gamma":0.11347281034716519,"theta":-0.1119948257887644,"vega":0.002843397796007478,"rho":-0.0009343394920922596,"breakevenPct":0.9048086539956831},{"delta":0.9,"premium":4.141110987276144,"strike":20.191110987276144,"iv":2.102255046015199,"gamma":0.07255918890686036,"theta":-0.10261271814923283,"vega":0.0021370548673491966,"rho":-0.0010698268888688074,"breakevenPct":0.6499535747446636}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}