{"symbol":"TH","url":"https://intraalpha.com/companies/TH","capturedAt":"2026-10-23T04:42:33.122Z","state":"ready","quote":{"symbol":"TH","last_price":13.6118,"prev_close":15.68,"regular_close":13.96,"change":-2.0682,"change_pct":-13.1901,"regular_change":-1.72,"regular_change_pct":-10.9694,"extended_change":-0.3482,"extended_change_pct":-2.4943,"bid":13.5,"ask":14.02,"bid_size":100,"ask_size":200,"volume":3479777,"vwap":14.0738,"open":15.3,"high":15.36,"low":13.56,"close":13.96,"trade_count":35243,"last_trade_at":"2026-10-22T23:47:17.649093635Z","last_quote_at":"2026-10-22T22:52:52.408792731Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:42:31.79300627-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"TH","fetched_at":"2026-10-23T04:42:32.669809+00:00","name":"Target Hospitality Corp","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"SPECIALTY BUSINESS SERVICES","country":"USA","description":"Target Hospitality Corp. The company is headquartered in The Woodlands, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1535540000,"ebitda":44568000,"pe_ratio":null,"peg_ratio":1.682,"book_value":3.691,"dividend_per_share":null,"dividend_yield":null,"eps":-0.39,"revenue_ttm":347368000,"gross_profit_ttm":110622000,"profit_margin":-0.108,"operating_margin_ttm":-0.0877,"return_on_assets_ttm":-0.0366,"return_on_equity_ttm":-0.0977,"quarterly_earnings_growth":-0.591,"quarterly_revenue_growth":0.387,"analyst_target_price":25.2,"analyst_number":1,"beta":1.494,"fifty_two_week_high":21.76,"fifty_two_week_low":5.97,"fifty_day_ma":18.5,"two_hundred_day_ma":14.56,"shares_outstanding":97930000,"forward_pe":25.25,"price_to_sales":4.42,"price_to_book":5.61,"ev_to_revenue":6.1,"ev_to_ebitda":52.69},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:42:32.669809+00:00"},"optionObservedAt":"2026-10-22T19:59:21.524Z","bars":[{"c":16.15,"h":16.15,"l":16.15,"n":11,"o":16.15,"t":"2026-10-16T11:00:00Z","v":416,"vw":16.15},{"c":15.95,"h":16.15,"l":15.95,"n":20,"o":16.15,"t":"2026-10-16T12:15:00Z","v":2249,"vw":16.058157},{"c":15.95,"h":15.95,"l":15.95,"n":4,"o":15.95,"t":"2026-10-16T12:30:00Z","v":147,"vw":15.95},{"c":16.06,"h":16.06,"l":16.06,"n":5,"o":16.06,"t":"2026-10-16T12:40:00Z","v":104,"vw":16.06},{"c":16.15,"h":16.15,"l":16.05,"n":4,"o":16.05,"t":"2026-10-16T12:45:00Z","v":410,"vw":16.1225},{"c":15.9,"h":15.9,"l":15.9,"n":11,"o":15.9,"t":"2026-10-16T13:25:00Z","v":605,"vw":15.9},{"c":15.916,"h":15.95,"l":15.7,"n":123,"o":15.89,"t":"2026-10-16T13:30:00Z","v":26060,"vw":15.87477},{"c":15.716,"h":15.926,"l":15.716,"n":259,"o":15.921,"t":"2026-10-16T13:35:00Z","v":14179,"vw":15.804273},{"c":15.61,"h":15.65,"l":15.42,"n":471,"o":15.65,"t":"2026-10-16T13:40:00Z","v":56463,"vw":15.540213},{"c":15.655,"h":15.656,"l":15.655,"n":127,"o":15.656,"t":"2026-10-16T13:45:00Z","v":4900,"vw":15.65527},{"c":15.615,"h":15.656,"l":15.55,"n":274,"o":15.655,"t":"2026-10-16T13:50:00Z","v":17800,"vw":15.602663},{"c":15.65,"h":15.655,"l":15.54,"n":406,"o":15.59,"t":"2026-10-16T13:55:00Z","v":32339,"vw":15.616541},{"c":15.92,"h":15.93,"l":15.655,"n":236,"o":15.655,"t":"2026-10-16T14:00:00Z","v":10775,"vw":15.798086},{"c":15.785,"h":15.94,"l":15.785,"n":281,"o":15.915,"t":"2026-10-16T14:05:00Z","v":20256,"vw":15.854044},{"c":15.72,"h":15.8,"l":15.715,"n":240,"o":15.76,"t":"2026-10-16T14:10:00Z","v":9133,"vw":15.756163},{"c":15.735,"h":15.76,"l":15.73,"n":345,"o":15.74,"t":"2026-10-16T14:15:00Z","v":16137,"vw":15.744716},{"c":15.74,"h":15.785,"l":15.72,"n":258,"o":15.735,"t":"2026-10-16T14:20:00Z","v":13574,"vw":15.752948},{"c":15.7075,"h":15.74,"l":15.69,"n":187,"o":15.74,"t":"2026-10-16T14:25:00Z","v":8449,"vw":15.715829},{"c":15.76,"h":15.785,"l":15.705,"n":342,"o":15.705,"t":"2026-10-16T14:30:00Z","v":17603,"vw":15.740198},{"c":15.735,"h":15.77,"l":15.71,"n":325,"o":15.745,"t":"2026-10-16T14:35:00Z","v":17246,"vw":15.743749},{"c":15.68,"h":15.72,"l":15.66,"n":286,"o":15.72,"t":"2026-10-16T14:40:00Z","v":15349,"vw":15.692926},{"c":15.645,"h":15.68,"l":15.635,"n":267,"o":15.68,"t":"2026-10-16T14:45:00Z","v":13706,"vw":15.654386},{"c":15.51,"h":15.645,"l":15.51,"n":291,"o":15.645,"t":"2026-10-16T14:50:00Z","v":17674,"vw":15.593364},{"c":15.58,"h":15.62,"l":15.52,"n":472,"o":15.52,"t":"2026-10-16T14:55:00Z","v":33458,"vw":15.577324},{"c":15.53,"h":15.63,"l":15.53,"n":470,"o":15.571,"t":"2026-10-16T15:00:00Z","v":33100,"vw":15.591283},{"c":15.405,"h":15.57,"l":15.4,"n":501,"o":15.535,"t":"2026-10-16T15:05:00Z","v":57910,"vw":15.516377},{"c":15.32,"h":15.405,"l":15.32,"n":279,"o":15.405,"t":"2026-10-16T15:10:00Z","v":19030,"vw":15.356708},{"c":15.385,"h":15.385,"l":15.31,"n":346,"o":15.31,"t":"2026-10-16T15:15:00Z","v":37380,"vw":15.32611},{"c":15.39,"h":15.39,"l":15.34,"n":289,"o":15.385,"t":"2026-10-16T15:20:00Z","v":16749,"vw":15.376652},{"c":15.435,"h":15.46,"l":15.38,"n":269,"o":15.39,"t":"2026-10-16T15:25:00Z","v":13931,"vw":15.434353},{"c":15.42,"h":15.46,"l":15.42,"n":165,"o":15.445,"t":"2026-10-16T15:30:00Z","v":7284,"vw":15.44335},{"c":15.445,"h":15.445,"l":15.41,"n":183,"o":15.42,"t":"2026-10-16T15:35:00Z","v":8969,"vw":15.430964},{"c":15.465,"h":15.465,"l":15.38,"n":325,"o":15.445,"t":"2026-10-16T15:40:00Z","v":15355,"vw":15.418333},{"c":15.425,"h":15.47,"l":15.425,"n":170,"o":15.46,"t":"2026-10-16T15:45:00Z","v":7863,"vw":15.440296},{"c":15.41,"h":15.425,"l":15.3901,"n":327,"o":15.425,"t":"2026-10-16T15:50:00Z","v":21754,"vw":15.405575},{"c":15.27,"h":15.42,"l":15.26,"n":384,"o":15.41,"t":"2026-10-16T15:55:00Z","v":23218,"vw":15.324378},{"c":15.36,"h":15.365,"l":15.27,"n":369,"o":15.27,"t":"2026-10-16T16:00:00Z","v":20278,"vw":15.312594},{"c":15.39,"h":15.4,"l":15.36,"n":373,"o":15.36,"t":"2026-10-16T16:05:00Z","v":22125,"vw":15.375005},{"c":15.46,"h":15.47,"l":15.39,"n":392,"o":15.4,"t":"2026-10-16T16:10:00Z","v":23621,"vw":15.428889},{"c":15.46,"h":15.47,"l":15.41,"n":340,"o":15.46,"t":"2026-10-16T16:15:00Z","v":16800,"vw":15.436955},{"c":15.42,"h":15.48,"l":15.39,"n":253,"o":15.47,"t":"2026-10-16T16:20:00Z","v":15379,"vw":15.446959},{"c":15.45,"h":15.47,"l":15.38,"n":352,"o":15.41,"t":"2026-10-16T16:25:00Z","v":20491,"vw":15.423083},{"c":15.44,"h":15.47,"l":15.43,"n":306,"o":15.45,"t":"2026-10-16T16:30:00Z","v":17705,"vw":15.453562},{"c":15.47,"h":15.475,"l":15.44,"n":195,"o":15.44,"t":"2026-10-16T16:35:00Z","v":10953,"vw":15.455513},{"c":15.465,"h":15.49,"l":15.43,"n":275,"o":15.465,"t":"2026-10-16T16:40:00Z","v":12907,"vw":15.457562},{"c":15.37,"h":15.47,"l":15.355,"n":304,"o":15.47,"t":"2026-10-16T16:45:00Z","v":11832,"vw":15.41055},{"c":15.37,"h":15.375,"l":15.335,"n":307,"o":15.36,"t":"2026-10-16T16:50:00Z","v":19524,"vw":15.362688},{"c":15.285,"h":15.36,"l":15.26,"n":257,"o":15.36,"t":"2026-10-16T16:55:00Z","v":13392,"vw":15.311019},{"c":15.32,"h":15.35,"l":15.28,"n":397,"o":15.285,"t":"2026-10-16T17:00:00Z","v":38829,"vw":15.305662},{"c":15.305,"h":15.34,"l":15.29,"n":441,"o":15.31,"t":"2026-10-16T17:05:00Z","v":40466,"vw":15.302242},{"c":15.265,"h":15.305,"l":15.265,"n":339,"o":15.305,"t":"2026-10-16T17:10:00Z","v":25865,"vw":15.288889},{"c":15.265,"h":15.29,"l":15.23,"n":446,"o":15.26,"t":"2026-10-16T17:15:00Z","v":51372,"vw":15.263476},{"c":15.295,"h":15.31,"l":15.25,"n":430,"o":15.265,"t":"2026-10-16T17:20:00Z","v":38081,"vw":15.273494},{"c":15.29,"h":15.305,"l":15.275,"n":322,"o":15.3,"t":"2026-10-16T17:25:00Z","v":40465,"vw":15.2878},{"c":15.3,"h":15.33,"l":15.27,"n":341,"o":15.29,"t":"2026-10-16T17:30:00Z","v":24659,"vw":15.302863},{"c":15.32,"h":15.325,"l":15.29,"n":333,"o":15.3,"t":"2026-10-16T17:35:00Z","v":24526,"vw":15.303621},{"c":15.375,"h":15.395,"l":15.295,"n":381,"o":15.31,"t":"2026-10-16T17:40:00Z","v":37431,"vw":15.330821},{"c":15.345,"h":15.42,"l":15.345,"n":338,"o":15.375,"t":"2026-10-16T17:45:00Z","v":19083,"vw":15.384562},{"c":15.295,"h":15.34,"l":15.285,"n":348,"o":15.34,"t":"2026-10-16T17:50:00Z","v":21870,"vw":15.322053},{"c":15.27,"h":15.315,"l":15.26,"n":345,"o":15.295,"t":"2026-10-16T17:55:00Z","v":23005,"vw":15.277781},{"c":15.25,"h":15.26,"l":15.23,"n":445,"o":15.26,"t":"2026-10-16T18:00:00Z","v":38228,"vw":15.249862},{"c":15.29,"h":15.29,"l":15.25,"n":351,"o":15.26,"t":"2026-10-16T18:05:00Z","v":20494,"vw":15.273295},{"c":15.28,"h":15.32,"l":15.28,"n":404,"o":15.285,"t":"2026-10-16T18:10:00Z","v":23904,"vw":15.290405},{"c":15.255,"h":15.28,"l":15.255,"n":306,"o":15.28,"t":"2026-10-16T18:15:00Z","v":18383,"vw":15.270926},{"c":15.24,"h":15.25,"l":15.22,"n":475,"o":15.25,"t":"2026-10-16T18:20:00Z","v":33288,"vw":15.231611},{"c":15.27,"h":15.28,"l":15.23,"n":443,"o":15.24,"t":"2026-10-16T18:25:00Z","v":34267,"vw":15.246375},{"c":15.285,"h":15.285,"l":15.235,"n":305,"o":15.25,"t":"2026-10-16T18:30:00Z","v":17436,"vw":15.270107},{"c":15.29,"h":15.29,"l":15.265,"n":359,"o":15.285,"t":"2026-10-16T18:35:00Z","v":20739,"vw":15.276415},{"c":15.31,"h":15.32,"l":15.27,"n":296,"o":15.29,"t":"2026-10-16T18:40:00Z","v":13027,"vw":15.291817},{"c":15.285,"h":15.31,"l":15.265,"n":488,"o":15.31,"t":"2026-10-16T18:45:00Z","v":30246,"vw":15.287333},{"c":15.265,"h":15.29,"l":15.265,"n":295,"o":15.2803,"t":"2026-10-16T18:50:00Z","v":15021,"vw":15.273895},{"c":15.22,"h":15.27,"l":15.22,"n":448,"o":15.265,"t":"2026-10-16T18:55:00Z","v":24056,"vw":15.243379},{"c":15.26,"h":15.27,"l":15.21,"n":553,"o":15.22,"t":"2026-10-16T19:00:00Z","v":42962,"vw":15.236368},{"c":15.22,"h":15.26,"l":15.19,"n":422,"o":15.26,"t":"2026-10-16T19:05:00Z","v":28335,"vw":15.217347},{"c":15.3,"h":15.3,"l":15.215,"n":393,"o":15.22,"t":"2026-10-16T19:10:00Z","v":22387,"vw":15.255425},{"c":15.34,"h":15.34,"l":15.3,"n":309,"o":15.315,"t":"2026-10-16T19:15:00Z","v":16201,"vw":15.315401},{"c":15.32,"h":15.36,"l":15.305,"n":438,"o":15.33,"t":"2026-10-16T19:20:00Z","v":21903,"vw":15.330353},{"c":15.325,"h":15.33,"l":15.29,"n":458,"o":15.315,"t":"2026-10-16T19:25:00Z","v":25104,"vw":15.313072},{"c":15.385,"h":15.39,"l":15.295,"n":622,"o":15.33,"t":"2026-10-16T19:30:00Z","v":40613,"vw":15.344868},{"c":15.37,"h":15.405,"l":15.36,"n":580,"o":15.385,"t":"2026-10-16T19:35:00Z","v":41233,"vw":15.377638},{"c":15.32,"h":15.37,"l":15.31,"n":701,"o":15.36,"t":"2026-10-16T19:40:00Z","v":45272,"vw":15.342183},{"c":15.29,"h":15.3825,"l":15.22,"n":705,"o":15.33,"t":"2026-10-16T19:45:00Z","v":91635,"vw":15.327634},{"c":15.45,"h":15.49,"l":15.3,"n":1308,"o":15.3,"t":"2026-10-16T19:50:00Z","v":95940,"vw":15.402152},{"c":15.44,"h":15.47,"l":15.38,"n":2684,"o":15.45,"t":"2026-10-16T19:55:00Z","v":243909,"vw":15.436749},{"c":15.46,"h":15.46,"l":15.44,"n":12,"o":15.44,"t":"2026-10-16T20:00:00Z","v":320933,"vw":15.459981},{"c":15.35,"h":15.35,"l":15,"n":2,"o":15,"t":"2026-10-16T20:25:00Z","v":306,"vw":15.16585},{"c":15.505,"h":15.78,"l":15.48,"n":63,"o":15.78,"t":"2026-10-19T13:30:00Z","v":19084,"vw":15.699767},{"c":15.405,"h":15.44,"l":15.35,"n":74,"o":15.44,"t":"2026-10-19T13:35:00Z","v":2897,"vw":15.400159},{"c":15.42,"h":15.49,"l":15.395,"n":119,"o":15.395,"t":"2026-10-19T13:40:00Z","v":8163,"vw":15.440526},{"c":15.55,"h":15.57,"l":15.43,"n":216,"o":15.45,"t":"2026-10-19T13:45:00Z","v":12362,"vw":15.476337},{"c":15.53,"h":15.605,"l":15.51,"n":180,"o":15.59,"t":"2026-10-19T13:50:00Z","v":10905,"vw":15.5749},{"c":15.41,"h":15.515,"l":15.41,"n":135,"o":15.515,"t":"2026-10-19T13:55:00Z","v":8850,"vw":15.477381},{"c":15.41,"h":15.435,"l":15.4,"n":144,"o":15.41,"t":"2026-10-19T14:00:00Z","v":7979,"vw":15.414179},{"c":15.44,"h":15.45,"l":15.385,"n":277,"o":15.425,"t":"2026-10-19T14:05:00Z","v":19058,"vw":15.409592},{"c":15.46,"h":15.48,"l":15.42,"n":264,"o":15.42,"t":"2026-10-19T14:10:00Z","v":11909,"vw":15.449678},{"c":15.53,"h":15.56,"l":15.48,"n":243,"o":15.48,"t":"2026-10-19T14:15:00Z","v":16564,"vw":15.531193},{"c":15.58,"h":15.58,"l":15.51,"n":182,"o":15.52,"t":"2026-10-19T14:20:00Z","v":9324,"vw":15.541545},{"c":15.6,"h":15.6,"l":15.57,"n":209,"o":15.58,"t":"2026-10-19T14:25:00Z","v":7738,"vw":15.586393},{"c":15.49,"h":15.61,"l":15.485,"n":193,"o":15.61,"t":"2026-10-19T14:30:00Z","v":7427,"vw":15.526368},{"c":15.36,"h":15.5,"l":15.285,"n":501,"o":15.49,"t":"2026-10-19T14:35:00Z","v":48084,"vw":15.444104},{"c":15.41,"h":15.42,"l":15.355,"n":193,"o":15.355,"t":"2026-10-19T14:40:00Z","v":8953,"vw":15.403417},{"c":15.48,"h":15.49,"l":15.41,"n":362,"o":15.41,"t":"2026-10-19T14:45:00Z","v":22907,"vw":15.459986},{"c":15.44,"h":15.48,"l":15.41,"n":292,"o":15.48,"t":"2026-10-19T14:50:00Z","v":17920,"vw":15.436044},{"c":15.49,"h":15.5,"l":15.41,"n":449,"o":15.44,"t":"2026-10-19T14:55:00Z","v":27515,"vw":15.443623},{"c":15.56,"h":15.57,"l":15.505,"n":255,"o":15.51,"t":"2026-10-19T15:00:00Z","v":9804,"vw":15.540177},{"c":15.54,"h":15.58,"l":15.53,"n":285,"o":15.56,"t":"2026-10-19T15:05:00Z","v":8585,"vw":15.558538},{"c":15.53,"h":15.575,"l":15.52,"n":374,"o":15.55,"t":"2026-10-19T15:10:00Z","v":17615,"vw":15.549579},{"c":15.51,"h":15.54,"l":15.45,"n":304,"o":15.53,"t":"2026-10-19T15:15:00Z","v":15838,"vw":15.490195},{"c":15.51,"h":15.55,"l":15.495,"n":202,"o":15.51,"t":"2026-10-19T15:20:00Z","v":10470,"vw":15.521762},{"c":15.51,"h":15.52,"l":15.495,"n":184,"o":15.52,"t":"2026-10-19T15:25:00Z","v":8075,"vw":15.510321},{"c":15.47,"h":15.52,"l":15.47,"n":277,"o":15.505,"t":"2026-10-19T15:30:00Z","v":10827,"vw":15.482799},{"c":15.485,"h":15.495,"l":15.47,"n":227,"o":15.48,"t":"2026-10-19T15:35:00Z","v":7818,"vw":15.484605},{"c":15.535,"h":15.55,"l":15.485,"n":311,"o":15.485,"t":"2026-10-19T15:40:00Z","v":10568,"vw":15.524636},{"c":15.545,"h":15.545,"l":15.505,"n":276,"o":15.53,"t":"2026-10-19T15:45:00Z","v":13567,"vw":15.525371},{"c":15.52,"h":15.57,"l":15.52,"n":251,"o":15.54,"t":"2026-10-19T15:50:00Z","v":19242,"vw":15.538305},{"c":15.515,"h":15.56,"l":15.515,"n":206,"o":15.53,"t":"2026-10-19T15:55:00Z","v":9254,"vw":15.53436},{"c":15.46,"h":15.52,"l":15.425,"n":322,"o":15.52,"t":"2026-10-19T16:00:00Z","v":16982,"vw":15.45995},{"c":15.46,"h":15.465,"l":15.45,"n":204,"o":15.465,"t":"2026-10-19T16:05:00Z","v":8344,"vw":15.458148},{"c":15.47,"h":15.47,"l":15.455,"n":299,"o":15.46,"t":"2026-10-19T16:10:00Z","v":5749,"vw":15.459998},{"c":15.455,"h":15.49,"l":15.455,"n":207,"o":15.47,"t":"2026-10-19T16:15:00Z","v":7595,"vw":15.471225},{"c":15.445,"h":15.46,"l":15.445,"n":357,"o":15.455,"t":"2026-10-19T16:20:00Z","v":8088,"vw":15.45116},{"c":15.44,"h":15.445,"l":15.425,"n":302,"o":15.445,"t":"2026-10-19T16:25:00Z","v":8749,"vw":15.438664},{"c":15.435,"h":15.455,"l":15.425,"n":295,"o":15.455,"t":"2026-10-19T16:30:00Z","v":11955,"vw":15.436138},{"c":15.445,"h":15.45,"l":15.43,"n":262,"o":15.435,"t":"2026-10-19T16:35:00Z","v":10273,"vw":15.441155},{"c":15.455,"h":15.455,"l":15.435,"n":199,"o":15.44,"t":"2026-10-19T16:40:00Z","v":8282,"vw":15.44706},{"c":15.38,"h":15.455,"l":15.35,"n":284,"o":15.455,"t":"2026-10-19T16:45:00Z","v":14124,"vw":15.395087},{"c":15.33,"h":15.38,"l":15.33,"n":153,"o":15.375,"t":"2026-10-19T16:50:00Z","v":6445,"vw":15.363717},{"c":15.28,"h":15.35,"l":15.27,"n":589,"o":15.335,"t":"2026-10-19T16:55:00Z","v":28842,"vw":15.310244},{"c":15.285,"h":15.29,"l":15.27,"n":197,"o":15.285,"t":"2026-10-19T17:00:00Z","v":7868,"vw":15.275535},{"c":15.28,"h":15.29,"l":15.27,"n":297,"o":15.285,"t":"2026-10-19T17:05:00Z","v":11669,"vw":15.284617},{"c":15.28,"h":15.29,"l":15.275,"n":101,"o":15.275,"t":"2026-10-19T17:10:00Z","v":4520,"vw":15.283019},{"c":15.31,"h":15.31,"l":15.2828,"n":227,"o":15.285,"t":"2026-10-19T17:15:00Z","v":7874,"vw":15.296624},{"c":15.29,"h":15.31,"l":15.28,"n":196,"o":15.31,"t":"2026-10-19T17:20:00Z","v":6715,"vw":15.288405},{"c":15.28,"h":15.295,"l":15.28,"n":281,"o":15.29,"t":"2026-10-19T17:25:00Z","v":5977,"vw":15.285755},{"c":15.25,"h":15.28,"l":15.25,"n":293,"o":15.275,"t":"2026-10-19T17:30:00Z","v":13421,"vw":15.269414},{"c":15.26,"h":15.27,"l":15.24,"n":271,"o":15.26,"t":"2026-10-19T17:35:00Z","v":8171,"vw":15.253422},{"c":15.25,"h":15.265,"l":15.25,"n":202,"o":15.26,"t":"2026-10-19T17:40:00Z","v":9189,"vw":15.256231},{"c":15.225,"h":15.26,"l":15.195,"n":293,"o":15.24,"t":"2026-10-19T17:45:00Z","v":15108,"vw":15.228065},{"c":15.21,"h":15.24,"l":15.19,"n":361,"o":15.225,"t":"2026-10-19T17:50:00Z","v":19238,"vw":15.219148},{"c":15.24,"h":15.24,"l":15.21,"n":264,"o":15.21,"t":"2026-10-19T17:55:00Z","v":11545,"vw":15.227546},{"c":15.235,"h":15.27,"l":15.22,"n":255,"o":15.25,"t":"2026-10-19T18:00:00Z","v":22564,"vw":15.2581},{"c":15.25,"h":15.27,"l":15.235,"n":167,"o":15.235,"t":"2026-10-19T18:05:00Z","v":10388,"vw":15.255535},{"c":15.23,"h":15.25,"l":15.23,"n":150,"o":15.25,"t":"2026-10-19T18:10:00Z","v":8014,"vw":15.238101},{"c":15.19,"h":15.24,"l":15.19,"n":145,"o":15.23,"t":"2026-10-19T18:15:00Z","v":7372,"vw":15.216632},{"c":15.1999,"h":15.205,"l":15.15,"n":282,"o":15.205,"t":"2026-10-19T18:20:00Z","v":14030,"vw":15.174632},{"c":15.15,"h":15.213,"l":15.12,"n":268,"o":15.18,"t":"2026-10-19T18:25:00Z","v":16593,"vw":15.158837},{"c":15.16,"h":15.175,"l":15.15,"n":338,"o":15.15,"t":"2026-10-19T18:30:00Z","v":20566,"vw":15.161494},{"c":15.16,"h":15.17,"l":15.14,"n":192,"o":15.15,"t":"2026-10-19T18:35:00Z","v":7272,"vw":15.158523},{"c":15.16,"h":15.16,"l":15.135,"n":221,"o":15.16,"t":"2026-10-19T18:40:00Z","v":11576,"vw":15.14549},{"c":15.17,"h":15.17,"l":15.155,"n":202,"o":15.16,"t":"2026-10-19T18:45:00Z","v":8509,"vw":15.161541},{"c":15.195,"h":15.195,"l":15.17,"n":188,"o":15.17,"t":"2026-10-19T18:50:00Z","v":6426,"vw":15.187552},{"c":15.205,"h":15.205,"l":15.175,"n":285,"o":15.195,"t":"2026-10-19T18:55:00Z","v":11032,"vw":15.189098},{"c":15.25,"h":15.25,"l":15.19,"n":393,"o":15.21,"t":"2026-10-19T19:00:00Z","v":21710,"vw":15.216286},{"c":15.27,"h":15.275,"l":15.225,"n":380,"o":15.24,"t":"2026-10-19T19:05:00Z","v":22981,"vw":15.246785},{"c":15.335,"h":15.34,"l":15.24,"n":535,"o":15.27,"t":"2026-10-19T19:10:00Z","v":46568,"vw":15.291938},{"c":15.375,"h":15.39,"l":15.32,"n":533,"o":15.335,"t":"2026-10-19T19:15:00Z","v":41812,"vw":15.341583},{"c":15.345,"h":15.39,"l":15.34,"n":422,"o":15.375,"t":"2026-10-19T19:20:00Z","v":27827,"vw":15.356824},{"c":15.325,"h":15.35,"l":15.325,"n":564,"o":15.35,"t":"2026-10-19T19:25:00Z","v":41187,"vw":15.336668},{"c":15.35,"h":15.3599,"l":15.26,"n":936,"o":15.325,"t":"2026-10-19T19:30:00Z","v":95028,"vw":15.299049},{"c":15.355,"h":15.38,"l":15.345,"n":489,"o":15.35,"t":"2026-10-19T19:35:00Z","v":23147,"vw":15.354292},{"c":15.325,"h":15.36,"l":15.325,"n":569,"o":15.355,"t":"2026-10-19T19:40:00Z","v":38068,"vw":15.340283},{"c":15.355,"h":15.37,"l":15.285,"n":840,"o":15.32,"t":"2026-10-19T19:45:00Z","v":62366,"vw":15.324799},{"c":15.31,"h":15.37,"l":15.305,"n":1386,"o":15.36,"t":"2026-10-19T19:50:00Z","v":98868,"vw":15.342553},{"c":15.31,"h":15.35,"l":15.27,"n":2986,"o":15.32,"t":"2026-10-19T19:55:00Z","v":293802,"vw":15.29989},{"c":15.32,"h":15.32,"l":15.32,"n":21,"o":15.32,"t":"2026-10-19T20:00:00Z","v":394624,"vw":15.32},{"c":15.336,"h":15.336,"l":15.336,"n":1,"o":15.336,"t":"2026-10-19T20:10:00Z","v":53641,"vw":15.336},{"c":15.45,"h":15.45,"l":15.45,"n":14,"o":15.45,"t":"2026-10-20T11:20:00Z","v":386,"vw":15.45},{"c":15.19,"h":15.19,"l":15.19,"n":2,"o":15.19,"t":"2026-10-20T12:40:00Z","v":410,"vw":15.19},{"c":15.09,"h":15.48,"l":15.03,"n":122,"o":15.3,"t":"2026-10-20T13:30:00Z","v":18732,"vw":15.333821},{"c":15.23,"h":15.25,"l":15.1,"n":118,"o":15.1,"t":"2026-10-20T13:35:00Z","v":4348,"vw":15.163031},{"c":15.18,"h":15.23,"l":15.1,"n":89,"o":15.17,"t":"2026-10-20T13:40:00Z","v":5311,"vw":15.155931},{"c":15.24,"h":15.24,"l":15.11,"n":132,"o":15.14,"t":"2026-10-20T13:45:00Z","v":5134,"vw":15.159949},{"c":15.2,"h":15.26,"l":15.15,"n":208,"o":15.21,"t":"2026-10-20T13:50:00Z","v":13119,"vw":15.198676},{"c":15.135,"h":15.205,"l":15.09,"n":200,"o":15.205,"t":"2026-10-20T13:55:00Z","v":14810,"vw":15.127781},{"c":15.12,"h":15.17,"l":15.12,"n":212,"o":15.135,"t":"2026-10-20T14:00:00Z","v":9612,"vw":15.142226},{"c":15.21,"h":15.26,"l":15.14,"n":231,"o":15.14,"t":"2026-10-20T14:05:00Z","v":11091,"vw":15.199326},{"c":15.45,"h":15.45,"l":15.21,"n":285,"o":15.21,"t":"2026-10-20T14:10:00Z","v":20471,"vw":15.341807},{"c":15.46,"h":15.48,"l":15.415,"n":197,"o":15.45,"t":"2026-10-20T14:15:00Z","v":9120,"vw":15.438601},{"c":15.53,"h":15.54,"l":15.44,"n":542,"o":15.465,"t":"2026-10-20T14:20:00Z","v":36455,"vw":15.481633},{"c":15.61,"h":15.63,"l":15.52,"n":199,"o":15.52,"t":"2026-10-20T14:25:00Z","v":8183,"vw":15.591649},{"c":15.43,"h":15.65,"l":15.43,"n":241,"o":15.62,"t":"2026-10-20T14:30:00Z","v":10336,"vw":15.581909},{"c":15.48,"h":15.5,"l":15.445,"n":172,"o":15.46,"t":"2026-10-20T14:35:00Z","v":9329,"vw":15.468106},{"c":15.61,"h":15.62,"l":15.48,"n":233,"o":15.48,"t":"2026-10-20T14:40:00Z","v":12873,"vw":15.563541},{"c":15.515,"h":15.59,"l":15.515,"n":265,"o":15.59,"t":"2026-10-20T14:45:00Z","v":14481,"vw":15.56525},{"c":15.53,"h":15.56,"l":15.49,"n":256,"o":15.515,"t":"2026-10-20T14:50:00Z","v":12797,"vw":15.529097},{"c":15.49,"h":15.535,"l":15.49,"n":217,"o":15.535,"t":"2026-10-20T14:55:00Z","v":9979,"vw":15.512159},{"c":15.455,"h":15.51,"l":15.455,"n":216,"o":15.49,"t":"2026-10-20T15:00:00Z","v":15151,"vw":15.485956},{"c":15.475,"h":15.49,"l":15.425,"n":164,"o":15.46,"t":"2026-10-20T15:05:00Z","v":10603,"vw":15.457032},{"c":15.365,"h":15.46,"l":15.34,"n":254,"o":15.455,"t":"2026-10-20T15:10:00Z","v":12386,"vw":15.390935},{"c":15.415,"h":15.44,"l":15.39,"n":140,"o":15.395,"t":"2026-10-20T15:15:00Z","v":8576,"vw":15.41744},{"c":15.44,"h":15.44,"l":15.41,"n":183,"o":15.43,"t":"2026-10-20T15:20:00Z","v":9221,"vw":15.427587},{"c":15.45,"h":15.48,"l":15.44,"n":135,"o":15.44,"t":"2026-10-20T15:25:00Z","v":6533,"vw":15.454578},{"c":15.415,"h":15.465,"l":15.41,"n":174,"o":15.45,"t":"2026-10-20T15:30:00Z","v":7854,"vw":15.441941},{"c":15.4,"h":15.42,"l":15.355,"n":182,"o":15.39,"t":"2026-10-20T15:35:00Z","v":9695,"vw":15.382786},{"c":15.391,"h":15.43,"l":15.39,"n":152,"o":15.42,"t":"2026-10-20T15:40:00Z","v":7071,"vw":15.41091},{"c":15.395,"h":15.4,"l":15.38,"n":157,"o":15.4,"t":"2026-10-20T15:45:00Z","v":9422,"vw":15.393562},{"c":15.395,"h":15.41,"l":15.365,"n":168,"o":15.4,"t":"2026-10-20T15:50:00Z","v":8376,"vw":15.392239},{"c":15.41,"h":15.42,"l":15.39,"n":120,"o":15.4,"t":"2026-10-20T15:55:00Z","v":4773,"vw":15.40746},{"c":15.35,"h":15.415,"l":15.33,"n":259,"o":15.39,"t":"2026-10-20T16:00:00Z","v":11258,"vw":15.373388},{"c":15.38,"h":15.39,"l":15.35,"n":162,"o":15.36,"t":"2026-10-20T16:05:00Z","v":6475,"vw":15.36937},{"c":15.38,"h":15.38,"l":15.33,"n":132,"o":15.36,"t":"2026-10-20T16:10:00Z","v":6503,"vw":15.351856},{"c":15.321,"h":15.38,"l":15.31,"n":164,"o":15.365,"t":"2026-10-20T16:15:00Z","v":7137,"vw":15.338213},{"c":15.39,"h":15.39,"l":15.315,"n":134,"o":15.325,"t":"2026-10-20T16:20:00Z","v":7699,"vw":15.334968},{"c":15.425,"h":15.45,"l":15.37,"n":181,"o":15.37,"t":"2026-10-20T16:25:00Z","v":18765,"vw":15.42356},{"c":15.49,"h":15.495,"l":15.413,"n":172,"o":15.44,"t":"2026-10-20T16:30:00Z","v":18711,"vw":15.463368},{"c":15.565,"h":15.565,"l":15.45,"n":365,"o":15.48,"t":"2026-10-20T16:35:00Z","v":23344,"vw":15.486227},{"c":15.57,"h":15.585,"l":15.55,"n":205,"o":15.57,"t":"2026-10-20T16:40:00Z","v":10677,"vw":15.57176},{"c":15.58,"h":15.605,"l":15.55,"n":188,"o":15.57,"t":"2026-10-20T16:45:00Z","v":10389,"vw":15.575862},{"c":15.535,"h":15.59,"l":15.53,"n":255,"o":15.57,"t":"2026-10-20T16:50:00Z","v":23776,"vw":15.575306},{"c":15.54,"h":15.56,"l":15.5,"n":293,"o":15.54,"t":"2026-10-20T16:55:00Z","v":28031,"vw":15.535155},{"c":15.56,"h":15.6,"l":15.53,"n":278,"o":15.53,"t":"2026-10-20T17:00:00Z","v":21703,"vw":15.562668},{"c":15.53,"h":15.56,"l":15.53,"n":210,"o":15.55,"t":"2026-10-20T17:05:00Z","v":10671,"vw":15.541626},{"c":15.535,"h":15.56,"l":15.51,"n":199,"o":15.525,"t":"2026-10-20T17:10:00Z","v":9579,"vw":15.534962},{"c":15.55,"h":15.555,"l":15.51,"n":147,"o":15.53,"t":"2026-10-20T17:15:00Z","v":8047,"vw":15.523558},{"c":15.45,"h":15.55,"l":15.45,"n":373,"o":15.55,"t":"2026-10-20T17:20:00Z","v":21445,"vw":15.486455},{"c":15.47,"h":15.48,"l":15.435,"n":238,"o":15.445,"t":"2026-10-20T17:25:00Z","v":15980,"vw":15.462329},{"c":15.485,"h":15.5,"l":15.47,"n":208,"o":15.47,"t":"2026-10-20T17:30:00Z","v":9726,"vw":15.487355},{"c":15.48,"h":15.49,"l":15.48,"n":156,"o":15.48,"t":"2026-10-20T17:35:00Z","v":7725,"vw":15.485573},{"c":15.49,"h":15.505,"l":15.472,"n":231,"o":15.49,"t":"2026-10-20T17:40:00Z","v":11014,"vw":15.488865},{"c":15.48,"h":15.49,"l":15.46,"n":178,"o":15.49,"t":"2026-10-20T17:45:00Z","v":8271,"vw":15.472681},{"c":15.475,"h":15.49,"l":15.46,"n":159,"o":15.47,"t":"2026-10-20T17:50:00Z","v":8914,"vw":15.471246},{"c":15.52,"h":15.52,"l":15.47,"n":186,"o":15.48,"t":"2026-10-20T17:55:00Z","v":7308,"vw":15.499813},{"c":15.51,"h":15.53,"l":15.51,"n":242,"o":15.53,"t":"2026-10-20T18:00:00Z","v":11663,"vw":15.519991},{"c":15.481,"h":15.525,"l":15.48,"n":131,"o":15.51,"t":"2026-10-20T18:05:00Z","v":5926,"vw":15.504996},{"c":15.495,"h":15.5,"l":15.47,"n":170,"o":15.49,"t":"2026-10-20T18:10:00Z","v":8470,"vw":15.487248},{"c":15.48,"h":15.505,"l":15.475,"n":154,"o":15.5,"t":"2026-10-20T18:15:00Z","v":7368,"vw":15.491792},{"c":15.46,"h":15.49,"l":15.46,"n":173,"o":15.48,"t":"2026-10-20T18:20:00Z","v":6943,"vw":15.473225},{"c":15.451,"h":15.48,"l":15.451,"n":254,"o":15.47,"t":"2026-10-20T18:25:00Z","v":13516,"vw":15.472764},{"c":15.45,"h":15.47,"l":15.45,"n":149,"o":15.46,"t":"2026-10-20T18:30:00Z","v":6160,"vw":15.46342},{"c":15.49,"h":15.49,"l":15.445,"n":213,"o":15.45,"t":"2026-10-20T18:35:00Z","v":11942,"vw":15.463466},{"c":15.39,"h":15.49,"l":15.39,"n":260,"o":15.48,"t":"2026-10-20T18:40:00Z","v":9319,"vw":15.445861},{"c":15.46,"h":15.465,"l":15.39,"n":308,"o":15.41,"t":"2026-10-20T18:45:00Z","v":18984,"vw":15.427306},{"c":15.5,"h":15.505,"l":15.45,"n":297,"o":15.45,"t":"2026-10-20T18:50:00Z","v":18130,"vw":15.467417},{"c":15.485,"h":15.51,"l":15.485,"n":155,"o":15.495,"t":"2026-10-20T18:55:00Z","v":6406,"vw":15.501632},{"c":15.495,"h":15.505,"l":15.48,"n":186,"o":15.49,"t":"2026-10-20T19:00:00Z","v":10684,"vw":15.492135},{"c":15.53,"h":15.53,"l":15.49,"n":248,"o":15.49,"t":"2026-10-20T19:05:00Z","v":13839,"vw":15.513229},{"c":15.53,"h":15.545,"l":15.53,"n":180,"o":15.54,"t":"2026-10-20T19:10:00Z","v":8631,"vw":15.538288},{"c":15.565,"h":15.57,"l":15.525,"n":208,"o":15.53,"t":"2026-10-20T19:15:00Z","v":10756,"vw":15.538558},{"c":15.53,"h":15.56,"l":15.525,"n":335,"o":15.56,"t":"2026-10-20T19:20:00Z","v":16879,"vw":15.545682},{"c":15.56,"h":15.56,"l":15.52,"n":262,"o":15.53,"t":"2026-10-20T19:25:00Z","v":13085,"vw":15.535194},{"c":15.525,"h":15.57,"l":15.525,"n":362,"o":15.55,"t":"2026-10-20T19:30:00Z","v":19070,"vw":15.549877},{"c":15.545,"h":15.57,"l":15.521,"n":455,"o":15.525,"t":"2026-10-20T19:35:00Z","v":24489,"vw":15.535307},{"c":15.56,"h":15.59,"l":15.5439,"n":472,"o":15.545,"t":"2026-10-20T19:40:00Z","v":27034,"vw":15.55926},{"c":15.575,"h":15.59,"l":15.555,"n":420,"o":15.56,"t":"2026-10-20T19:45:00Z","v":27312,"vw":15.571987},{"c":15.57,"h":15.585,"l":15.541,"n":935,"o":15.56,"t":"2026-10-20T19:50:00Z","v":74360,"vw":15.564003},{"c":15.46,"h":15.565,"l":15.45,"n":2104,"o":15.565,"t":"2026-10-20T19:55:00Z","v":163171,"vw":15.47957},{"c":15.47,"h":15.51,"l":15.47,"n":20,"o":15.47,"t":"2026-10-20T20:00:00Z","v":328208,"vw":15.470221},{"c":15.7,"h":15.7,"l":15.7,"n":39,"o":15.7,"t":"2026-10-21T08:20:00Z","v":1707,"vw":15.7},{"c":15.5,"h":15.5,"l":15.5,"n":15,"o":15.5,"t":"2026-10-21T08:25:00Z","v":1352,"vw":15.5},{"c":15.51,"h":15.51,"l":15.51,"n":2,"o":15.51,"t":"2026-10-21T08:30:00Z","v":102,"vw":15.51},{"c":15.6,"h":15.61,"l":15.55,"n":6,"o":15.55,"t":"2026-10-21T12:05:00Z","v":325,"vw":15.586667},{"c":15.64,"h":15.735,"l":15.54,"n":156,"o":15.73,"t":"2026-10-21T13:30:00Z","v":13860,"vw":15.668586},{"c":15.58,"h":15.7,"l":15.58,"n":76,"o":15.65,"t":"2026-10-21T13:35:00Z","v":5088,"vw":15.632977},{"c":15.46,"h":15.605,"l":15.46,"n":86,"o":15.605,"t":"2026-10-21T13:40:00Z","v":12467,"vw":15.499792},{"c":15.54,"h":15.56,"l":15.4,"n":60,"o":15.4,"t":"2026-10-21T13:45:00Z","v":4512,"vw":15.534442},{"c":15.42,"h":15.58,"l":15.42,"n":166,"o":15.58,"t":"2026-10-21T13:50:00Z","v":17328,"vw":15.500567},{"c":15.355,"h":15.42,"l":15.32,"n":124,"o":15.42,"t":"2026-10-21T13:55:00Z","v":13565,"vw":15.375866},{"c":15.415,"h":15.42,"l":15.35,"n":154,"o":15.41,"t":"2026-10-21T14:00:00Z","v":6849,"vw":15.401572},{"c":15.44,"h":15.44,"l":15.38,"n":202,"o":15.42,"t":"2026-10-21T14:05:00Z","v":8473,"vw":15.403563},{"c":15.438,"h":15.5,"l":15.43,"n":283,"o":15.44,"t":"2026-10-21T14:10:00Z","v":15554,"vw":15.457269},{"c":15.43,"h":15.44,"l":15.41,"n":299,"o":15.42,"t":"2026-10-21T14:15:00Z","v":19736,"vw":15.428703},{"c":15.475,"h":15.48,"l":15.44,"n":122,"o":15.44,"t":"2026-10-21T14:20:00Z","v":5599,"vw":15.465936},{"c":15.45,"h":15.48,"l":15.45,"n":106,"o":15.475,"t":"2026-10-21T14:25:00Z","v":4717,"vw":15.469336},{"c":15.495,"h":15.54,"l":15.44,"n":247,"o":15.44,"t":"2026-10-21T14:30:00Z","v":14572,"vw":15.486332},{"c":15.515,"h":15.57,"l":15.49,"n":184,"o":15.518,"t":"2026-10-21T14:35:00Z","v":14600,"vw":15.529459},{"c":15.53,"h":15.53,"l":15.485,"n":172,"o":15.5,"t":"2026-10-21T14:40:00Z","v":10230,"vw":15.508728},{"c":15.555,"h":15.575,"l":15.52,"n":189,"o":15.52,"t":"2026-10-21T14:45:00Z","v":9928,"vw":15.532167},{"c":15.57,"h":15.57,"l":15.52,"n":259,"o":15.56,"t":"2026-10-21T14:50:00Z","v":25564,"vw":15.54465},{"c":15.54,"h":15.57,"l":15.51,"n":236,"o":15.57,"t":"2026-10-21T14:55:00Z","v":14785,"vw":15.551674},{"c":15.485,"h":15.535,"l":15.455,"n":214,"o":15.53,"t":"2026-10-21T15:00:00Z","v":9102,"vw":15.49785},{"c":15.485,"h":15.505,"l":15.48,"n":209,"o":15.485,"t":"2026-10-21T15:05:00Z","v":9089,"vw":15.491857},{"c":15.545,"h":15.545,"l":15.485,"n":303,"o":15.485,"t":"2026-10-21T15:10:00Z","v":14976,"vw":15.5166},{"c":15.51,"h":15.55,"l":15.51,"n":270,"o":15.55,"t":"2026-10-21T15:15:00Z","v":19740,"vw":15.527926},{"c":15.62,"h":15.62,"l":15.5,"n":271,"o":15.51,"t":"2026-10-21T15:20:00Z","v":16444,"vw":15.543931},{"c":15.67,"h":15.69,"l":15.59,"n":258,"o":15.625,"t":"2026-10-21T15:25:00Z","v":27744,"vw":15.656784},{"c":15.615,"h":15.66,"l":15.58,"n":149,"o":15.66,"t":"2026-10-21T15:30:00Z","v":11550,"vw":15.628465},{"c":15.62,"h":15.67,"l":15.61,"n":217,"o":15.63,"t":"2026-10-21T15:35:00Z","v":13106,"vw":15.646992},{"c":15.69,"h":15.7,"l":15.64,"n":136,"o":15.64,"t":"2026-10-21T15:40:00Z","v":6219,"vw":15.677526},{"c":15.705,"h":15.73,"l":15.695,"n":144,"o":15.695,"t":"2026-10-21T15:45:00Z","v":9919,"vw":15.707971},{"c":15.77,"h":15.78,"l":15.71,"n":181,"o":15.71,"t":"2026-10-21T15:50:00Z","v":9554,"vw":15.750815},{"c":15.735,"h":15.8,"l":15.735,"n":211,"o":15.77,"t":"2026-10-21T15:55:00Z","v":10921,"vw":15.775434},{"c":15.71,"h":15.73,"l":15.7,"n":145,"o":15.73,"t":"2026-10-21T16:00:00Z","v":5686,"vw":15.720968},{"c":15.72,"h":15.72,"l":15.7,"n":105,"o":15.7,"t":"2026-10-21T16:05:00Z","v":6107,"vw":15.711707},{"c":15.72,"h":15.725,"l":15.69,"n":201,"o":15.71,"t":"2026-10-21T16:10:00Z","v":11980,"vw":15.705436},{"c":15.705,"h":15.72,"l":15.7,"n":104,"o":15.72,"t":"2026-10-21T16:15:00Z","v":5865,"vw":15.715719},{"c":15.675,"h":15.705,"l":15.67,"n":165,"o":15.7,"t":"2026-10-21T16:20:00Z","v":7255,"vw":15.691078},{"c":15.695,"h":15.7,"l":15.665,"n":138,"o":15.68,"t":"2026-10-21T16:25:00Z","v":7389,"vw":15.679434},{"c":15.68,"h":15.7,"l":15.67,"n":182,"o":15.7,"t":"2026-10-21T16:30:00Z","v":10022,"vw":15.682806},{"c":15.77,"h":15.78,"l":15.68,"n":242,"o":15.68,"t":"2026-10-21T16:35:00Z","v":16614,"vw":15.715281},{"c":15.72,"h":15.79,"l":15.705,"n":202,"o":15.775,"t":"2026-10-21T16:40:00Z","v":7566,"vw":15.739066},{"c":15.585,"h":15.73,"l":15.585,"n":167,"o":15.73,"t":"2026-10-21T16:45:00Z","v":12142,"vw":15.657714},{"c":15.57,"h":15.6,"l":15.57,"n":104,"o":15.6,"t":"2026-10-21T16:50:00Z","v":5335,"vw":15.58438},{"c":15.6,"h":15.61,"l":15.57,"n":177,"o":15.58,"t":"2026-10-21T16:55:00Z","v":10795,"vw":15.590043},{"c":15.62,"h":15.625,"l":15.59,"n":216,"o":15.6,"t":"2026-10-21T17:00:00Z","v":14738,"vw":15.611166},{"c":15.65,"h":15.65,"l":15.59,"n":161,"o":15.62,"t":"2026-10-21T17:05:00Z","v":8428,"vw":15.605762},{"c":15.645,"h":15.655,"l":15.63,"n":147,"o":15.65,"t":"2026-10-21T17:10:00Z","v":6739,"vw":15.638636},{"c":15.745,"h":15.775,"l":15.645,"n":392,"o":15.645,"t":"2026-10-21T17:15:00Z","v":39250,"vw":15.692489},{"c":15.74,"h":15.76,"l":15.73,"n":98,"o":15.745,"t":"2026-10-21T17:20:00Z","v":7419,"vw":15.745552},{"c":15.74,"h":15.75,"l":15.73,"n":168,"o":15.73,"t":"2026-10-21T17:25:00Z","v":9710,"vw":15.738204},{"c":15.745,"h":15.75,"l":15.73,"n":111,"o":15.73,"t":"2026-10-21T17:30:00Z","v":5092,"vw":15.738836},{"c":15.755,"h":15.755,"l":15.745,"n":139,"o":15.745,"t":"2026-10-21T17:35:00Z","v":6443,"vw":15.751526},{"c":15.77,"h":15.78,"l":15.75,"n":198,"o":15.755,"t":"2026-10-21T17:40:00Z","v":17893,"vw":15.75962},{"c":15.77,"h":15.775,"l":15.75,"n":143,"o":15.76,"t":"2026-10-21T17:45:00Z","v":8931,"vw":15.763858},{"c":15.82,"h":15.82,"l":15.77,"n":197,"o":15.77,"t":"2026-10-21T17:50:00Z","v":14377,"vw":15.799383},{"c":15.92,"h":15.92,"l":15.78,"n":384,"o":15.81,"t":"2026-10-21T17:55:00Z","v":25426,"vw":15.828564},{"c":15.835,"h":15.92,"l":15.83,"n":301,"o":15.92,"t":"2026-10-21T18:00:00Z","v":15951,"vw":15.87847},{"c":15.835,"h":15.865,"l":15.835,"n":91,"o":15.835,"t":"2026-10-21T18:05:00Z","v":9539,"vw":15.852675},{"c":15.8,"h":15.84,"l":15.785,"n":153,"o":15.84,"t":"2026-10-21T18:10:00Z","v":13929,"vw":15.808511},{"c":15.765,"h":15.815,"l":15.765,"n":150,"o":15.795,"t":"2026-10-21T18:15:00Z","v":13106,"vw":15.795387},{"c":15.77,"h":15.78,"l":15.735,"n":261,"o":15.765,"t":"2026-10-21T18:20:00Z","v":34964,"vw":15.765215},{"c":15.735,"h":15.8,"l":15.735,"n":132,"o":15.765,"t":"2026-10-21T18:25:00Z","v":48630,"vw":15.794565},{"c":15.77,"h":15.77,"l":15.735,"n":86,"o":15.735,"t":"2026-10-21T18:30:00Z","v":7789,"vw":15.75234},{"c":15.78,"h":15.79,"l":15.77,"n":115,"o":15.78,"t":"2026-10-21T18:35:00Z","v":5559,"vw":15.780253},{"c":15.83,"h":15.84,"l":15.79,"n":154,"o":15.79,"t":"2026-10-21T18:40:00Z","v":8167,"vw":15.806331},{"c":15.76,"h":15.84,"l":15.755,"n":246,"o":15.82,"t":"2026-10-21T18:45:00Z","v":14958,"vw":15.811845},{"c":15.74,"h":15.76,"l":15.73,"n":155,"o":15.745,"t":"2026-10-21T18:50:00Z","v":8291,"vw":15.743158},{"c":15.65,"h":15.735,"l":15.645,"n":179,"o":15.735,"t":"2026-10-21T18:55:00Z","v":7667,"vw":15.692985},{"c":15.6,"h":15.69,"l":15.6,"n":197,"o":15.67,"t":"2026-10-21T19:00:00Z","v":14399,"vw":15.663497},{"c":15.59,"h":15.62,"l":15.59,"n":207,"o":15.6,"t":"2026-10-21T19:05:00Z","v":8716,"vw":15.603555},{"c":15.63,"h":15.63,"l":15.57,"n":191,"o":15.585,"t":"2026-10-21T19:10:00Z","v":8243,"vw":15.595072},{"c":15.66,"h":15.68,"l":15.63,"n":220,"o":15.63,"t":"2026-10-21T19:15:00Z","v":9577,"vw":15.659491},{"c":15.655,"h":15.67,"l":15.6514,"n":166,"o":15.66,"t":"2026-10-21T19:20:00Z","v":8550,"vw":15.666223},{"c":15.69,"h":15.695,"l":15.66,"n":296,"o":15.66,"t":"2026-10-21T19:25:00Z","v":13520,"vw":15.680087},{"c":15.78,"h":15.785,"l":15.68,"n":352,"o":15.69,"t":"2026-10-21T19:30:00Z","v":21406,"vw":15.732052},{"c":15.79,"h":15.795,"l":15.78,"n":250,"o":15.785,"t":"2026-10-21T19:35:00Z","v":14328,"vw":15.788317},{"c":15.78,"h":15.81,"l":15.77,"n":423,"o":15.79,"t":"2026-10-21T19:40:00Z","v":25692,"vw":15.792464},{"c":15.695,"h":15.79,"l":15.695,"n":400,"o":15.78,"t":"2026-10-21T19:45:00Z","v":18678,"vw":15.741952},{"c":15.64,"h":15.69,"l":15.62,"n":779,"o":15.69,"t":"2026-10-21T19:50:00Z","v":53676,"vw":15.640293},{"c":15.67,"h":15.68,"l":15.59,"n":2254,"o":15.62,"t":"2026-10-21T19:55:00Z","v":184998,"vw":15.650661},{"c":15.68,"h":15.68,"l":15.68,"n":13,"o":15.68,"t":"2026-10-21T20:00:00Z","v":518091,"vw":15.68},{"c":15.5,"h":15.5,"l":15.5,"n":13,"o":15.5,"t":"2026-10-22T08:25:00Z","v":1160,"vw":15.5},{"c":15.65,"h":15.65,"l":15.65,"n":1,"o":15.65,"t":"2026-10-22T11:05:00Z","v":100,"vw":15.65},{"c":15.32,"h":15.32,"l":15.32,"n":2,"o":15.32,"t":"2026-10-22T13:25:00Z","v":201,"vw":15.32},{"c":15.19,"h":15.36,"l":15.07,"n":275,"o":15.3,"t":"2026-10-22T13:30:00Z","v":32777,"vw":15.269407},{"c":15.04,"h":15.1386,"l":15.01,"n":229,"o":15.1386,"t":"2026-10-22T13:35:00Z","v":17588,"vw":15.066054},{"c":14.88,"h":15.02,"l":14.88,"n":175,"o":15.01,"t":"2026-10-22T13:40:00Z","v":16050,"vw":14.98545},{"c":14.91,"h":14.92,"l":14.78,"n":508,"o":14.88,"t":"2026-10-22T13:45:00Z","v":29596,"vw":14.852954},{"c":14.78,"h":14.87,"l":14.68,"n":450,"o":14.86,"t":"2026-10-22T13:50:00Z","v":33747,"vw":14.76961},{"c":14.755,"h":14.82,"l":14.7,"n":376,"o":14.765,"t":"2026-10-22T13:55:00Z","v":38799,"vw":14.769187},{"c":14.79,"h":14.8299,"l":14.75,"n":193,"o":14.79,"t":"2026-10-22T14:00:00Z","v":17264,"vw":14.793718},{"c":14.74,"h":14.775,"l":14.71,"n":208,"o":14.775,"t":"2026-10-22T14:05:00Z","v":14890,"vw":14.751884},{"c":14.63,"h":14.755,"l":14.63,"n":557,"o":14.73,"t":"2026-10-22T14:10:00Z","v":39863,"vw":14.684755},{"c":14.6,"h":14.67,"l":14.6,"n":269,"o":14.63,"t":"2026-10-22T14:15:00Z","v":14619,"vw":14.638246},{"c":14.38,"h":14.64,"l":14.38,"n":587,"o":14.58,"t":"2026-10-22T14:20:00Z","v":79781,"vw":14.541282},{"c":14.37,"h":14.46,"l":14.33,"n":204,"o":14.395,"t":"2026-10-22T14:25:00Z","v":14670,"vw":14.396878},{"c":14.4,"h":14.4,"l":14.31,"n":303,"o":14.34,"t":"2026-10-22T14:30:00Z","v":20190,"vw":14.3503},{"c":14.4,"h":14.47,"l":14.4,"n":179,"o":14.405,"t":"2026-10-22T14:35:00Z","v":8034,"vw":14.431585},{"c":14.4,"h":14.535,"l":14.4,"n":340,"o":14.42,"t":"2026-10-22T14:40:00Z","v":16247,"vw":14.472649},{"c":14.46,"h":14.52,"l":14.38,"n":452,"o":14.445,"t":"2026-10-22T14:45:00Z","v":42724,"vw":14.444364},{"c":14.45,"h":14.54,"l":14.43,"n":274,"o":14.445,"t":"2026-10-22T14:50:00Z","v":18295,"vw":14.469272},{"c":14.46,"h":14.48,"l":14.42,"n":234,"o":14.465,"t":"2026-10-22T14:55:00Z","v":13526,"vw":14.443767},{"c":14.44,"h":14.49,"l":14.43,"n":282,"o":14.485,"t":"2026-10-22T15:00:00Z","v":16148,"vw":14.451692},{"c":14.39,"h":14.435,"l":14.39,"n":240,"o":14.41,"t":"2026-10-22T15:05:00Z","v":22386,"vw":14.424637},{"c":14.38,"h":14.45,"l":14.36,"n":432,"o":14.38,"t":"2026-10-22T15:10:00Z","v":26006,"vw":14.397202},{"c":14.44,"h":14.465,"l":14.375,"n":165,"o":14.375,"t":"2026-10-22T15:15:00Z","v":9968,"vw":14.431212},{"c":14.44,"h":14.49,"l":14.43,"n":146,"o":14.445,"t":"2026-10-22T15:20:00Z","v":6559,"vw":14.463274},{"c":14.245,"h":14.455,"l":14.24,"n":528,"o":14.455,"t":"2026-10-22T15:25:00Z","v":62488,"vw":14.286765},{"c":14.26,"h":14.34,"l":14.22,"n":891,"o":14.25,"t":"2026-10-22T15:30:00Z","v":110461,"vw":14.25777},{"c":14.26,"h":14.275,"l":14.23,"n":213,"o":14.26,"t":"2026-10-22T15:35:00Z","v":15825,"vw":14.257295},{"c":14.225,"h":14.28,"l":14.21,"n":296,"o":14.25,"t":"2026-10-22T15:40:00Z","v":27965,"vw":14.235729},{"c":14.195,"h":14.27,"l":14.17,"n":443,"o":14.225,"t":"2026-10-22T15:45:00Z","v":34715,"vw":14.221551},{"c":14.23,"h":14.26,"l":14.2,"n":173,"o":14.2,"t":"2026-10-22T15:50:00Z","v":16124,"vw":14.227617},{"c":14.26,"h":14.32,"l":14.23,"n":361,"o":14.24,"t":"2026-10-22T15:55:00Z","v":26071,"vw":14.262459},{"c":14.31,"h":14.38,"l":14.27,"n":389,"o":14.27,"t":"2026-10-22T16:00:00Z","v":29788,"vw":14.312168},{"c":14.35,"h":14.375,"l":14.31,"n":298,"o":14.32,"t":"2026-10-22T16:05:00Z","v":19303,"vw":14.344546},{"c":14.41,"h":14.41,"l":14.355,"n":223,"o":14.355,"t":"2026-10-22T16:10:00Z","v":10923,"vw":14.369272},{"c":14.4,"h":14.41,"l":14.38,"n":202,"o":14.41,"t":"2026-10-22T16:15:00Z","v":8167,"vw":14.400093},{"c":14.38,"h":14.41,"l":14.35,"n":243,"o":14.41,"t":"2026-10-22T16:20:00Z","v":13482,"vw":14.375231},{"c":14.355,"h":14.41,"l":14.35,"n":268,"o":14.39,"t":"2026-10-22T16:25:00Z","v":12191,"vw":14.378389},{"c":14.345,"h":14.355,"l":14.32,"n":310,"o":14.355,"t":"2026-10-22T16:30:00Z","v":14534,"vw":14.333479},{"c":14.32,"h":14.34,"l":14.31,"n":196,"o":14.34,"t":"2026-10-22T16:35:00Z","v":11188,"vw":14.331554},{"c":14.29,"h":14.33,"l":14.29,"n":242,"o":14.33,"t":"2026-10-22T16:40:00Z","v":11062,"vw":14.319272},{"c":14.22,"h":14.29,"l":14.195,"n":269,"o":14.29,"t":"2026-10-22T16:45:00Z","v":16777,"vw":14.235826},{"c":14.24,"h":14.25,"l":14.19,"n":296,"o":14.21,"t":"2026-10-22T16:50:00Z","v":15788,"vw":14.225845},{"c":14.28,"h":14.28,"l":14.235,"n":243,"o":14.24,"t":"2026-10-22T16:55:00Z","v":15001,"vw":14.25259},{"c":14.25,"h":14.31,"l":14.24,"n":278,"o":14.28,"t":"2026-10-22T17:00:00Z","v":14407,"vw":14.271089},{"c":14.29,"h":14.305,"l":14.26,"n":153,"o":14.26,"t":"2026-10-22T17:05:00Z","v":10550,"vw":14.272367},{"c":14.23,"h":14.35,"l":14.23,"n":574,"o":14.29,"t":"2026-10-22T17:10:00Z","v":40821,"vw":14.323636},{"c":14.26,"h":14.265,"l":14.19,"n":238,"o":14.23,"t":"2026-10-22T17:15:00Z","v":12514,"vw":14.234096},{"c":14.23,"h":14.27,"l":14.21,"n":275,"o":14.26,"t":"2026-10-22T17:20:00Z","v":13906,"vw":14.245031},{"c":14.21,"h":14.25,"l":14.19,"n":359,"o":14.23,"t":"2026-10-22T17:25:00Z","v":31282,"vw":14.212111},{"c":14.185,"h":14.2,"l":14.14,"n":312,"o":14.18,"t":"2026-10-22T17:30:00Z","v":21651,"vw":14.168715},{"c":14.15,"h":14.2,"l":14.15,"n":232,"o":14.175,"t":"2026-10-22T17:35:00Z","v":16294,"vw":14.170055},{"c":14.16,"h":14.17,"l":14.13,"n":304,"o":14.15,"t":"2026-10-22T17:40:00Z","v":16432,"vw":14.149162},{"c":14.19,"h":14.22,"l":14.16,"n":567,"o":14.16,"t":"2026-10-22T17:45:00Z","v":82481,"vw":14.192309},{"c":14.16,"h":14.19,"l":14.16,"n":193,"o":14.19,"t":"2026-10-22T17:50:00Z","v":10352,"vw":14.173767},{"c":14.17,"h":14.2,"l":14.15,"n":210,"o":14.16,"t":"2026-10-22T17:55:00Z","v":12218,"vw":14.17402},{"c":14.125,"h":14.16,"l":14.12,"n":197,"o":14.16,"t":"2026-10-22T18:00:00Z","v":10353,"vw":14.134292},{"c":14.06,"h":14.15,"l":14.06,"n":475,"o":14.12,"t":"2026-10-22T18:05:00Z","v":67763,"vw":14.110634},{"c":14.03,"h":14.07,"l":14.02,"n":253,"o":14.06,"t":"2026-10-22T18:10:00Z","v":24239,"vw":14.050609},{"c":14.115,"h":14.115,"l":14.015,"n":464,"o":14.03,"t":"2026-10-22T18:15:00Z","v":60886,"vw":14.088731},{"c":14.095,"h":14.15,"l":14.095,"n":409,"o":14.115,"t":"2026-10-22T18:20:00Z","v":42813,"vw":14.120008},{"c":14.04,"h":14.09,"l":14.04,"n":244,"o":14.09,"t":"2026-10-22T18:25:00Z","v":13632,"vw":14.063054},{"c":14.04,"h":14.05,"l":14.005,"n":239,"o":14.04,"t":"2026-10-22T18:30:00Z","v":13878,"vw":14.027195},{"c":14.02,"h":14.1,"l":14.02,"n":800,"o":14.04,"t":"2026-10-22T18:35:00Z","v":76769,"vw":14.038174},{"c":13.97,"h":14.02,"l":13.95,"n":489,"o":14.02,"t":"2026-10-22T18:40:00Z","v":32941,"vw":13.971815},{"c":13.87,"h":13.97,"l":13.87,"n":529,"o":13.96,"t":"2026-10-22T18:45:00Z","v":39084,"vw":13.9094},{"c":13.825,"h":13.87,"l":13.805,"n":629,"o":13.861,"t":"2026-10-22T18:50:00Z","v":49345,"vw":13.83983},{"c":13.821,"h":13.85,"l":13.81,"n":660,"o":13.83,"t":"2026-10-22T18:55:00Z","v":44662,"vw":13.827583},{"c":13.755,"h":13.84,"l":13.74,"n":463,"o":13.83,"t":"2026-10-22T19:00:00Z","v":29560,"vw":13.77355},{"c":13.73,"h":13.77,"l":13.73,"n":468,"o":13.755,"t":"2026-10-22T19:05:00Z","v":38429,"vw":13.749406},{"c":13.7075,"h":13.82,"l":13.695,"n":716,"o":13.735,"t":"2026-10-22T19:10:00Z","v":71796,"vw":13.774242},{"c":13.67,"h":13.71,"l":13.56,"n":784,"o":13.69,"t":"2026-10-22T19:15:00Z","v":83304,"vw":13.639194},{"c":13.82,"h":13.9099,"l":13.66,"n":770,"o":13.66,"t":"2026-10-22T19:20:00Z","v":109133,"vw":13.800394},{"c":13.885,"h":13.885,"l":13.791,"n":684,"o":13.82,"t":"2026-10-22T19:25:00Z","v":86485,"vw":13.834155},{"c":13.835,"h":13.92,"l":13.83,"n":1110,"o":13.895,"t":"2026-10-22T19:30:00Z","v":106782,"vw":13.879154},{"c":13.82,"h":13.84,"l":13.725,"n":733,"o":13.83,"t":"2026-10-22T19:35:00Z","v":76451,"vw":13.77377},{"c":13.805,"h":13.82,"l":13.791,"n":1265,"o":13.81,"t":"2026-10-22T19:40:00Z","v":112610,"vw":13.801607},{"c":13.75,"h":13.81,"l":13.725,"n":1116,"o":13.8,"t":"2026-10-22T19:45:00Z","v":99485,"vw":13.765406},{"c":13.83,"h":13.85,"l":13.71,"n":1552,"o":13.74,"t":"2026-10-22T19:50:00Z","v":155624,"vw":13.76852},{"c":13.94,"h":14,"l":13.82,"n":3158,"o":13.82,"t":"2026-10-22T19:55:00Z","v":479335,"vw":13.917579},{"c":13.98,"h":13.98,"l":13.96,"n":15,"o":13.96,"t":"2026-10-22T20:00:00Z","v":245229,"vw":13.960164},{"c":13.423,"h":13.423,"l":13.423,"n":1,"o":13.423,"t":"2026-10-22T21:45:00Z","v":300,"vw":13.423},{"c":13.6118,"h":13.6118,"l":13.6118,"n":1,"o":13.6118,"t":"2026-10-22T23:45:00Z","v":237,"vw":13.6118}],"history":[{"c":7.39,"h":7.4663,"l":7.33,"n":2755,"o":7.44,"t":"2024-10-21T04:00:00Z","v":204284,"vw":7.399571},{"c":7.36,"h":7.4,"l":7.3,"n":3727,"o":7.38,"t":"2024-10-22T04:00:00Z","v":186256,"vw":7.346779},{"c":7.48,"h":7.62,"l":7.3,"n":3290,"o":7.33,"t":"2024-10-23T04:00:00Z","v":188226,"vw":7.497598},{"c":7.59,"h":7.628,"l":7.45,"n":3474,"o":7.498,"t":"2024-10-24T04:00:00Z","v":213164,"vw":7.564419},{"c":7.5,"h":7.6912,"l":7.325,"n":4475,"o":7.64,"t":"2024-10-25T04:00:00Z","v":292908,"vw":7.474132},{"c":7.59,"h":7.69,"l":7.52,"n":3768,"o":7.56,"t":"2024-10-28T04:00:00Z","v":252598,"vw":7.604856},{"c":7.54,"h":7.755,"l":7.5207,"n":3694,"o":7.59,"t":"2024-10-29T04:00:00Z","v":252736,"vw":7.603289},{"c":7.49,"h":7.61,"l":7.47,"n":4247,"o":7.53,"t":"2024-10-30T04:00:00Z","v":195264,"vw":7.529737},{"c":7.46,"h":7.6,"l":7.46,"n":3041,"o":7.5,"t":"2024-10-31T04:00:00Z","v":197981,"vw":7.507752},{"c":7.54,"h":7.575,"l":7.42,"n":4822,"o":7.49,"t":"2024-11-01T04:00:00Z","v":551818,"vw":7.492598},{"c":7.7,"h":7.78,"l":7.4,"n":5446,"o":7.55,"t":"2024-11-04T05:00:00Z","v":494807,"vw":7.608554},{"c":8.1,"h":8.11,"l":7.41,"n":8905,"o":7.7,"t":"2024-11-05T05:00:00Z","v":711098,"vw":7.953412},{"c":8.56,"h":8.71,"l":8.15,"n":11561,"o":8.4,"t":"2024-11-06T05:00:00Z","v":1125215,"vw":8.491537},{"c":8.56,"h":8.68,"l":8.425,"n":8040,"o":8.52,"t":"2024-11-07T05:00:00Z","v":555178,"vw":8.557447},{"c":8.68,"h":8.86,"l":8.54,"n":8388,"o":8.54,"t":"2024-11-08T05:00:00Z","v":675539,"vw":8.703112},{"c":9.21,"h":9.24,"l":8.75,"n":13173,"o":8.75,"t":"2024-11-11T05:00:00Z","v":1425167,"vw":9.035578},{"c":9.84,"h":10.112,"l":9.25,"n":18124,"o":9.52,"t":"2024-11-12T05:00:00Z","v":2025747,"vw":9.783803},{"c":9.8,"h":9.85,"l":9.51,"n":9108,"o":9.73,"t":"2024-11-13T05:00:00Z","v":784321,"vw":9.719404},{"c":9.28,"h":9.85,"l":9.05,"n":8967,"o":9.71,"t":"2024-11-14T05:00:00Z","v":674923,"vw":9.276198},{"c":9.075,"h":9.69,"l":8.79,"n":9601,"o":9.03,"t":"2024-11-15T05:00:00Z","v":828218,"vw":9.305233},{"c":8.36,"h":9.56,"l":8.295,"n":6869,"o":9.3,"t":"2024-11-18T05:00:00Z","v":526364,"vw":8.67681},{"c":8.48,"h":8.545,"l":8.11,"n":5973,"o":8.3,"t":"2024-11-19T05:00:00Z","v":382375,"vw":8.356734},{"c":8.59,"h":8.7,"l":8.44,"n":3895,"o":8.44,"t":"2024-11-20T05:00:00Z","v":277221,"vw":8.57625},{"c":8.77,"h":8.82,"l":8.6,"n":3695,"o":8.64,"t":"2024-11-21T05:00:00Z","v":222584,"vw":8.74463},{"c":8.71,"h":8.94,"l":8.64,"n":3416,"o":8.77,"t":"2024-11-22T05:00:00Z","v":237093,"vw":8.757558},{"c":8.42,"h":8.83,"l":8.38,"n":5338,"o":8.71,"t":"2024-11-25T05:00:00Z","v":403339,"vw":8.521382},{"c":8.35,"h":8.47,"l":8.13,"n":4405,"o":8.29,"t":"2024-11-26T05:00:00Z","v":270336,"vw":8.315249},{"c":8.3,"h":8.635,"l":8.2,"n":4725,"o":8.33,"t":"2024-11-27T05:00:00Z","v":413047,"vw":8.298726},{"c":8.27,"h":8.455,"l":8.23,"n":2500,"o":8.31,"t":"2024-11-29T05:00:00Z","v":141028,"vw":8.312155},{"c":8.09,"h":8.5,"l":8.09,"n":6114,"o":8.37,"t":"2024-12-02T05:00:00Z","v":440645,"vw":8.194497},{"c":7.85,"h":8.2014,"l":7.811,"n":5988,"o":8.16,"t":"2024-12-03T05:00:00Z","v":464684,"vw":7.900127},{"c":7.79,"h":7.89,"l":7.65,"n":7151,"o":7.89,"t":"2024-12-04T05:00:00Z","v":677712,"vw":7.749929},{"c":7.9,"h":7.99,"l":7.71,"n":6167,"o":7.8,"t":"2024-12-05T05:00:00Z","v":468187,"vw":7.857636},{"c":8.16,"h":8.215,"l":7.7503,"n":5401,"o":7.91,"t":"2024-12-06T05:00:00Z","v":464497,"vw":8.037475},{"c":8.5,"h":8.78,"l":8.19,"n":5575,"o":8.19,"t":"2024-12-09T05:00:00Z","v":496519,"vw":8.500347},{"c":8.61,"h":8.74,"l":8.39,"n":5138,"o":8.54,"t":"2024-12-10T05:00:00Z","v":373535,"vw":8.589334},{"c":8.69,"h":9.06,"l":8.65,"n":8540,"o":8.65,"t":"2024-12-11T05:00:00Z","v":850129,"vw":8.758194},{"c":8.64,"h":9.01,"l":8.61,"n":5213,"o":8.66,"t":"2024-12-12T05:00:00Z","v":421725,"vw":8.779125},{"c":8.67,"h":8.69,"l":8.44,"n":5382,"o":8.63,"t":"2024-12-13T05:00:00Z","v":421944,"vw":8.557722},{"c":9.54,"h":9.63,"l":8.68,"n":7877,"o":8.7,"t":"2024-12-16T05:00:00Z","v":718758,"vw":9.320852},{"c":9.62,"h":10.17,"l":9.395,"n":9551,"o":9.6,"t":"2024-12-17T05:00:00Z","v":523205,"vw":9.603165},{"c":9.48,"h":9.75,"l":9.38,"n":5554,"o":9.69,"t":"2024-12-18T05:00:00Z","v":376772,"vw":9.548467},{"c":9.54,"h":9.615,"l":9.335,"n":5200,"o":9.47,"t":"2024-12-19T05:00:00Z","v":341280,"vw":9.477866},{"c":9.42,"h":9.665,"l":9.03,"n":4559,"o":9.44,"t":"2024-12-20T05:00:00Z","v":468911,"vw":9.466879},{"c":9.36,"h":9.48,"l":9.292,"n":3907,"o":9.45,"t":"2024-12-23T05:00:00Z","v":218670,"vw":9.371446},{"c":9.41,"h":9.47,"l":9.28,"n":1180,"o":9.36,"t":"2024-12-24T05:00:00Z","v":83105,"vw":9.38839},{"c":9.73,"h":9.78,"l":9.41,"n":4269,"o":9.41,"t":"2024-12-26T05:00:00Z","v":257146,"vw":9.670806},{"c":9.875,"h":9.94,"l":9.64,"n":5306,"o":9.7,"t":"2024-12-27T05:00:00Z","v":341944,"vw":9.827603},{"c":9.5,"h":9.92,"l":9.42,"n":4639,"o":9.92,"t":"2024-12-30T05:00:00Z","v":334820,"vw":9.565475},{"c":9.665,"h":9.79,"l":9.51,"n":3864,"o":9.52,"t":"2024-12-31T05:00:00Z","v":274163,"vw":9.677827},{"c":9.69,"h":9.87,"l":9.545,"n":4860,"o":9.65,"t":"2025-01-02T05:00:00Z","v":317351,"vw":9.711242},{"c":9.675,"h":9.86,"l":9.67,"n":3987,"o":9.68,"t":"2025-01-03T05:00:00Z","v":260788,"vw":9.721516},{"c":9.62,"h":9.765,"l":9.41,"n":6306,"o":9.75,"t":"2025-01-06T05:00:00Z","v":358759,"vw":9.58811},{"c":9.475,"h":9.73,"l":9.44,"n":6123,"o":9.62,"t":"2025-01-07T05:00:00Z","v":346320,"vw":9.538633},{"c":9.72,"h":9.78,"l":9.4602,"n":6908,"o":9.51,"t":"2025-01-08T05:00:00Z","v":460609,"vw":9.617665},{"c":9.57,"h":9.66,"l":9.41,"n":4817,"o":9.65,"t":"2025-01-10T05:00:00Z","v":272503,"vw":9.527044},{"c":9.52,"h":9.6154,"l":9.3526,"n":4469,"o":9.5,"t":"2025-01-13T05:00:00Z","v":315657,"vw":9.480056},{"c":10.03,"h":10.08,"l":9.54,"n":6852,"o":9.55,"t":"2025-01-14T05:00:00Z","v":557370,"vw":9.935662},{"c":10.71,"h":10.75,"l":10.01,"n":13160,"o":10.25,"t":"2025-01-15T05:00:00Z","v":1068258,"vw":10.492938},{"c":10.86,"h":11.1,"l":10.52,"n":11992,"o":10.75,"t":"2025-01-16T05:00:00Z","v":1186462,"vw":10.917099},{"c":10.65,"h":11.08,"l":10.6,"n":11294,"o":10.85,"t":"2025-01-17T05:00:00Z","v":990188,"vw":10.769733},{"c":10.11,"h":10.82,"l":10.1,"n":8252,"o":10.82,"t":"2025-01-21T05:00:00Z","v":761772,"vw":10.257422},{"c":10.17,"h":10.28,"l":9.76,"n":7941,"o":10.08,"t":"2025-01-22T05:00:00Z","v":614558,"vw":10.044785},{"c":10.36,"h":10.55,"l":9.98,"n":8882,"o":10.18,"t":"2025-01-23T05:00:00Z","v":623413,"vw":10.384122},{"c":9.98,"h":10.28,"l":9.81,"n":5940,"o":10.28,"t":"2025-01-24T05:00:00Z","v":438441,"vw":9.998299},{"c":9.85,"h":10.1332,"l":9.76,"n":6251,"o":9.98,"t":"2025-01-27T05:00:00Z","v":390663,"vw":9.881961},{"c":9.31,"h":9.9,"l":8.85,"n":10187,"o":9.88,"t":"2025-01-28T05:00:00Z","v":776460,"vw":9.221025},{"c":9.875,"h":10.275,"l":9.75,"n":8081,"o":9.85,"t":"2025-01-29T05:00:00Z","v":561357,"vw":9.9728},{"c":9.64,"h":10.045,"l":9.61,"n":7162,"o":9.99,"t":"2025-01-30T05:00:00Z","v":358653,"vw":9.707978},{"c":9.63,"h":9.87,"l":9.61,"n":7758,"o":9.76,"t":"2025-01-31T05:00:00Z","v":573258,"vw":9.728458},{"c":9.495,"h":9.65,"l":9.4,"n":6132,"o":9.5,"t":"2025-02-03T05:00:00Z","v":439637,"vw":9.539184},{"c":9.38,"h":9.535,"l":9.22,"n":5628,"o":9.5,"t":"2025-02-04T05:00:00Z","v":358112,"vw":9.393458},{"c":9.21,"h":9.46,"l":9.1192,"n":4746,"o":9.33,"t":"2025-02-05T05:00:00Z","v":275482,"vw":9.225955},{"c":8.89,"h":9.22,"l":8.83,"n":6582,"o":9.22,"t":"2025-02-06T05:00:00Z","v":346564,"vw":8.965437},{"c":8.71,"h":8.915,"l":8.63,"n":4784,"o":8.88,"t":"2025-02-07T05:00:00Z","v":251541,"vw":8.739226},{"c":9.22,"h":9.23,"l":8.7775,"n":6760,"o":8.82,"t":"2025-02-10T05:00:00Z","v":558966,"vw":9.109928},{"c":9.35,"h":9.68,"l":9.07,"n":10736,"o":9.1,"t":"2025-02-11T05:00:00Z","v":1140763,"vw":9.441955},{"c":9.53,"h":9.54,"l":9.09,"n":7612,"o":9.21,"t":"2025-02-12T05:00:00Z","v":737377,"vw":9.37504},{"c":9.5,"h":9.56,"l":9.35,"n":5419,"o":9.52,"t":"2025-02-13T05:00:00Z","v":443263,"vw":9.478941},{"c":9.21,"h":9.72,"l":9.075,"n":8901,"o":9.47,"t":"2025-02-14T05:00:00Z","v":996228,"vw":9.415408},{"c":9.79,"h":10.12,"l":9.445,"n":7061,"o":9.56,"t":"2025-02-18T05:00:00Z","v":616235,"vw":9.808771},{"c":9.79,"h":9.97,"l":9.58,"n":5192,"o":9.72,"t":"2025-02-19T05:00:00Z","v":431778,"vw":9.79397},{"c":9.85,"h":9.915,"l":9.67,"n":5359,"o":9.75,"t":"2025-02-20T05:00:00Z","v":405912,"vw":9.830321},{"c":9.36,"h":9.92,"l":9.25,"n":5307,"o":9.89,"t":"2025-02-21T05:00:00Z","v":393921,"vw":9.484158},{"c":5.05,"h":5.34,"l":4,"n":63428,"o":4.89,"t":"2025-02-24T05:00:00Z","v":13060209,"vw":4.666958},{"c":5.45,"h":5.72,"l":5,"n":26782,"o":5.025,"t":"2025-02-25T05:00:00Z","v":2792514,"vw":5.489884},{"c":5.83,"h":5.955,"l":5.22,"n":20002,"o":5.36,"t":"2025-02-26T05:00:00Z","v":2429612,"vw":5.747767},{"c":5.65,"h":6.13,"l":5.635,"n":12845,"o":5.78,"t":"2025-02-27T05:00:00Z","v":1169381,"vw":5.79444},{"c":5.61,"h":5.77,"l":5.48,"n":7894,"o":5.708,"t":"2025-02-28T05:00:00Z","v":691794,"vw":5.634725},{"c":5.55,"h":5.79,"l":5.37,"n":8450,"o":5.65,"t":"2025-03-03T05:00:00Z","v":610947,"vw":5.554843},{"c":5.49,"h":5.57,"l":5.36,"n":7793,"o":5.44,"t":"2025-03-04T05:00:00Z","v":621991,"vw":5.493373},{"c":5.54,"h":5.62,"l":5.32,"n":7041,"o":5.5,"t":"2025-03-05T05:00:00Z","v":785810,"vw":5.4971},{"c":5.89,"h":6.32,"l":5.76,"n":16028,"o":6.24,"t":"2025-03-06T05:00:00Z","v":2013092,"vw":5.980854},{"c":5.85,"h":5.95,"l":5.63,"n":9290,"o":5.82,"t":"2025-03-07T05:00:00Z","v":863828,"vw":5.788172},{"c":5.44,"h":5.81,"l":5.295,"n":7971,"o":5.81,"t":"2025-03-10T04:00:00Z","v":796184,"vw":5.437912},{"c":5.4,"h":5.53,"l":5.24,"n":7716,"o":5.41,"t":"2025-03-11T04:00:00Z","v":666011,"vw":5.371062},{"c":5.61,"h":5.66,"l":5.1,"n":12945,"o":5.29,"t":"2025-03-12T04:00:00Z","v":1490903,"vw":5.42949},{"c":5.58,"h":5.68,"l":5.41,"n":6442,"o":5.5,"t":"2025-03-13T04:00:00Z","v":741587,"vw":5.567729},{"c":5.695,"h":5.795,"l":5.52,"n":7211,"o":5.59,"t":"2025-03-14T04:00:00Z","v":545955,"vw":5.703602},{"c":5.71,"h":5.75,"l":5.52,"n":7733,"o":5.71,"t":"2025-03-17T04:00:00Z","v":552480,"vw":5.627611},{"c":5.85,"h":5.86,"l":5.56,"n":6160,"o":5.72,"t":"2025-03-18T04:00:00Z","v":478548,"vw":5.754513},{"c":5.95,"h":5.96,"l":5.79,"n":5593,"o":5.84,"t":"2025-03-19T04:00:00Z","v":408646,"vw":5.891742},{"c":5.95,"h":6.1,"l":5.89,"n":5657,"o":5.93,"t":"2025-03-20T04:00:00Z","v":367122,"vw":5.973638},{"c":5.98,"h":6,"l":5.72,"n":4720,"o":5.88,"t":"2025-03-21T04:00:00Z","v":1121398,"vw":5.940835},{"c":6.11,"h":6.14,"l":5.98,"n":6322,"o":5.98,"t":"2025-03-24T04:00:00Z","v":558361,"vw":6.054598},{"c":6.13,"h":6.29,"l":5.94,"n":8068,"o":6.16,"t":"2025-03-25T04:00:00Z","v":623640,"vw":6.110778},{"c":6.52,"h":6.99,"l":6.19,"n":12690,"o":6.63,"t":"2025-03-26T04:00:00Z","v":1189994,"vw":6.507671},{"c":6.72,"h":6.745,"l":6.3234,"n":7633,"o":6.37,"t":"2025-03-27T04:00:00Z","v":517910,"vw":6.617801},{"c":6.64,"h":6.685,"l":6.44,"n":9962,"o":6.66,"t":"2025-03-28T04:00:00Z","v":737780,"vw":6.551664},{"c":6.58,"h":6.83,"l":6.52,"n":11285,"o":6.72,"t":"2025-03-31T04:00:00Z","v":907807,"vw":6.632027},{"c":6.79,"h":6.87,"l":6.37,"n":8101,"o":6.6,"t":"2025-04-01T04:00:00Z","v":556657,"vw":6.733782},{"c":6.87,"h":7.04,"l":6.7,"n":7755,"o":6.7,"t":"2025-04-02T04:00:00Z","v":569168,"vw":6.920455},{"c":6.72,"h":6.86,"l":6.42,"n":9022,"o":6.69,"t":"2025-04-03T04:00:00Z","v":774273,"vw":6.701503},{"c":6.55,"h":6.64,"l":6.35,"n":8011,"o":6.44,"t":"2025-04-04T04:00:00Z","v":590874,"vw":6.518993},{"c":6.4,"h":6.75,"l":6.05,"n":11466,"o":6.32,"t":"2025-04-07T04:00:00Z","v":691546,"vw":6.363724},{"c":6.36,"h":6.64,"l":6.29,"n":7836,"o":6.64,"t":"2025-04-08T04:00:00Z","v":493970,"vw":6.429884},{"c":6.87,"h":6.97,"l":6.171,"n":7750,"o":6.27,"t":"2025-04-09T04:00:00Z","v":642763,"vw":6.694788},{"c":6.72,"h":6.81,"l":6.5201,"n":5308,"o":6.78,"t":"2025-04-10T04:00:00Z","v":374721,"vw":6.683845},{"c":7,"h":7.05,"l":6.67,"n":5594,"o":6.7,"t":"2025-04-11T04:00:00Z","v":527486,"vw":6.920083},{"c":6.62,"h":7.17,"l":6.585,"n":6948,"o":7.17,"t":"2025-04-14T04:00:00Z","v":453703,"vw":6.785242},{"c":6.73,"h":6.745,"l":6.52,"n":4938,"o":6.58,"t":"2025-04-15T04:00:00Z","v":269410,"vw":6.676553},{"c":6.69,"h":6.75,"l":6.61,"n":4184,"o":6.74,"t":"2025-04-16T04:00:00Z","v":232160,"vw":6.67123},{"c":6.645,"h":6.72,"l":6.53,"n":4165,"o":6.68,"t":"2025-04-17T04:00:00Z","v":227603,"vw":6.660841},{"c":6.35,"h":6.61,"l":6.285,"n":5570,"o":6.61,"t":"2025-04-21T04:00:00Z","v":388497,"vw":6.382371},{"c":6.615,"h":6.625,"l":6.39,"n":5580,"o":6.45,"t":"2025-04-22T04:00:00Z","v":364938,"vw":6.52826},{"c":6.42,"h":6.72,"l":6.41,"n":4513,"o":6.7,"t":"2025-04-23T04:00:00Z","v":208299,"vw":6.478958},{"c":6.38,"h":6.5,"l":6.29,"n":3361,"o":6.39,"t":"2025-04-24T04:00:00Z","v":211797,"vw":6.389516},{"c":6.35,"h":6.36,"l":6.21,"n":3982,"o":6.33,"t":"2025-04-25T04:00:00Z","v":254474,"vw":6.328285},{"c":6.25,"h":6.41,"l":6.22,"n":3688,"o":6.35,"t":"2025-04-28T04:00:00Z","v":229791,"vw":6.269114},{"c":6.67,"h":6.69,"l":6.17,"n":6484,"o":6.23,"t":"2025-04-29T04:00:00Z","v":475505,"vw":6.584135},{"c":6.8,"h":6.975,"l":6.41,"n":8590,"o":6.57,"t":"2025-04-30T04:00:00Z","v":1161892,"vw":6.836163},{"c":7.02,"h":7.06,"l":6.66,"n":5889,"o":6.81,"t":"2025-05-01T04:00:00Z","v":420481,"vw":6.935672},{"c":7.23,"h":7.32,"l":7.09,"n":8394,"o":7.11,"t":"2025-05-02T04:00:00Z","v":601860,"vw":7.216317},{"c":7.26,"h":7.29,"l":6.9718,"n":6381,"o":7.14,"t":"2025-05-05T04:00:00Z","v":507618,"vw":7.222122},{"c":7.25,"h":7.38,"l":7.15,"n":6278,"o":7.15,"t":"2025-05-06T04:00:00Z","v":437845,"vw":7.292099},{"c":6.83,"h":7.3,"l":6.785,"n":6518,"o":7.27,"t":"2025-05-07T04:00:00Z","v":315143,"vw":6.944271},{"c":6.97,"h":7.22,"l":6.91,"n":5714,"o":6.91,"t":"2025-05-08T04:00:00Z","v":322280,"vw":7.016714},{"c":6.92,"h":7.045,"l":6.86,"n":4516,"o":6.91,"t":"2025-05-09T04:00:00Z","v":228460,"vw":6.925472},{"c":6.95,"h":7.2,"l":6.88,"n":4707,"o":7.06,"t":"2025-05-12T04:00:00Z","v":289547,"vw":6.97384},{"c":6.99,"h":7.08,"l":6.945,"n":5483,"o":7,"t":"2025-05-13T04:00:00Z","v":212168,"vw":6.995925},{"c":6.92,"h":7.01,"l":6.71,"n":8041,"o":7.01,"t":"2025-05-14T04:00:00Z","v":531437,"vw":6.863657},{"c":6.99,"h":7.2,"l":6.82,"n":6537,"o":6.92,"t":"2025-05-15T04:00:00Z","v":581747,"vw":7.052416},{"c":7.1,"h":7.125,"l":6.93,"n":8261,"o":7,"t":"2025-05-16T04:00:00Z","v":608510,"vw":7.064399},{"c":7.46,"h":7.48,"l":6.15,"n":9842,"o":6.39,"t":"2025-05-19T04:00:00Z","v":835584,"vw":7.206984},{"c":7.25,"h":7.44,"l":7.085,"n":7150,"o":7.42,"t":"2025-05-20T04:00:00Z","v":584670,"vw":7.221982},{"c":7.22,"h":7.64,"l":7.135,"n":10403,"o":7.19,"t":"2025-05-21T04:00:00Z","v":735634,"vw":7.320604},{"c":7.6,"h":7.62,"l":7.13,"n":7908,"o":7.21,"t":"2025-05-22T04:00:00Z","v":632867,"vw":7.476297},{"c":7.37,"h":7.575,"l":7.355,"n":8130,"o":7.53,"t":"2025-05-23T04:00:00Z","v":386985,"vw":7.412308},{"c":7.36,"h":7.575,"l":7.33,"n":5317,"o":7.4,"t":"2025-05-27T04:00:00Z","v":345894,"vw":7.448202},{"c":7.27,"h":7.42,"l":7.17,"n":4052,"o":7.35,"t":"2025-05-28T04:00:00Z","v":234305,"vw":7.274827},{"c":7.29,"h":7.3,"l":7.07,"n":6008,"o":7.28,"t":"2025-05-29T04:00:00Z","v":511236,"vw":7.219578},{"c":7.31,"h":7.4,"l":7.155,"n":4744,"o":7.29,"t":"2025-05-30T04:00:00Z","v":444576,"vw":7.289642},{"c":7.02,"h":7.34,"l":6.95,"n":7193,"o":7.31,"t":"2025-06-02T04:00:00Z","v":393450,"vw":7.050457},{"c":7.23,"h":7.32,"l":7.035,"n":5416,"o":7.04,"t":"2025-06-03T04:00:00Z","v":304524,"vw":7.22868},{"c":7.24,"h":7.29,"l":7.12,"n":4695,"o":7.21,"t":"2025-06-04T04:00:00Z","v":247727,"vw":7.218073},{"c":7.22,"h":7.3,"l":7.1501,"n":4016,"o":7.28,"t":"2025-06-05T04:00:00Z","v":287128,"vw":7.229779},{"c":7.02,"h":7.45,"l":7,"n":3902,"o":7.31,"t":"2025-06-06T04:00:00Z","v":303204,"vw":7.161783},{"c":6.94,"h":7.135,"l":6.87,"n":3726,"o":7.08,"t":"2025-06-09T04:00:00Z","v":235559,"vw":6.950892},{"c":6.99,"h":7.2,"l":6.94,"n":5878,"o":6.97,"t":"2025-06-10T04:00:00Z","v":307539,"vw":7.046677},{"c":6.97,"h":7.03,"l":6.78,"n":5587,"o":7.03,"t":"2025-06-11T04:00:00Z","v":369035,"vw":6.943715},{"c":6.83,"h":6.93,"l":6.77,"n":5137,"o":6.91,"t":"2025-06-12T04:00:00Z","v":310782,"vw":6.829443},{"c":6.88,"h":6.96,"l":6.61,"n":4451,"o":6.69,"t":"2025-06-13T04:00:00Z","v":287580,"vw":6.844805},{"c":6.99,"h":7.135,"l":6.94,"n":6045,"o":6.97,"t":"2025-06-16T04:00:00Z","v":400715,"vw":7.034499},{"c":6.98,"h":7.16,"l":6.945,"n":5531,"o":6.97,"t":"2025-06-17T04:00:00Z","v":518594,"vw":7.03499},{"c":7.08,"h":7.21,"l":6.93,"n":4692,"o":6.96,"t":"2025-06-18T04:00:00Z","v":411691,"vw":7.096178},{"c":7.08,"h":7.2,"l":7.07,"n":5919,"o":7.13,"t":"2025-06-20T04:00:00Z","v":1180291,"vw":7.089921},{"c":7.12,"h":7.165,"l":6.975,"n":3214,"o":7.06,"t":"2025-06-23T04:00:00Z","v":300369,"vw":7.111316},{"c":7.2,"h":7.37,"l":7.17,"n":4989,"o":7.17,"t":"2025-06-24T04:00:00Z","v":409703,"vw":7.237272},{"c":7.08,"h":7.215,"l":7.07,"n":4132,"o":7.19,"t":"2025-06-25T04:00:00Z","v":209807,"vw":7.127742},{"c":7.21,"h":7.41,"l":7.13,"n":5692,"o":7.13,"t":"2025-06-26T04:00:00Z","v":270549,"vw":7.254065},{"c":7.17,"h":7.305,"l":7.111,"n":5938,"o":7.21,"t":"2025-06-27T04:00:00Z","v":1320173,"vw":7.194859},{"c":7.12,"h":7.23,"l":7.11,"n":4088,"o":7.21,"t":"2025-06-30T04:00:00Z","v":264531,"vw":7.1696},{"c":7.2,"h":7.32,"l":7.0486,"n":5225,"o":7.1,"t":"2025-07-01T04:00:00Z","v":407019,"vw":7.214057},{"c":7.2,"h":7.22,"l":7.1,"n":4672,"o":7.22,"t":"2025-07-02T04:00:00Z","v":233194,"vw":7.176627},{"c":7.35,"h":7.37,"l":7.2345,"n":3626,"o":7.25,"t":"2025-07-03T04:00:00Z","v":317458,"vw":7.329916},{"c":7.6,"h":7.715,"l":7.28,"n":6985,"o":7.29,"t":"2025-07-07T04:00:00Z","v":579592,"vw":7.535823},{"c":7.72,"h":7.8,"l":7.64,"n":4187,"o":7.64,"t":"2025-07-08T04:00:00Z","v":293964,"vw":7.72972},{"c":7.99,"h":8.1,"l":7.67,"n":6233,"o":7.76,"t":"2025-07-09T04:00:00Z","v":478999,"vw":7.931848},{"c":8.11,"h":8.24,"l":7.95,"n":4615,"o":7.96,"t":"2025-07-10T04:00:00Z","v":361173,"vw":8.13281},{"c":8.01,"h":8.1,"l":7.88,"n":3795,"o":8.07,"t":"2025-07-11T04:00:00Z","v":302944,"vw":7.987615},{"c":7.85,"h":8.045,"l":7.76,"n":5065,"o":7.97,"t":"2025-07-14T04:00:00Z","v":282044,"vw":7.87047},{"c":7.79,"h":7.89,"l":7.7406,"n":3765,"o":7.88,"t":"2025-07-15T04:00:00Z","v":195714,"vw":7.801427},{"c":7.79,"h":7.875,"l":7.69,"n":3901,"o":7.83,"t":"2025-07-16T04:00:00Z","v":210139,"vw":7.796156},{"c":7.8,"h":7.91,"l":7.755,"n":3671,"o":7.79,"t":"2025-07-17T04:00:00Z","v":194368,"vw":7.809796},{"c":7.585,"h":7.875,"l":7.58,"n":3929,"o":7.87,"t":"2025-07-18T04:00:00Z","v":214159,"vw":7.664363},{"c":7.54,"h":7.79,"l":7.5224,"n":4118,"o":7.63,"t":"2025-07-21T04:00:00Z","v":206699,"vw":7.637613},{"c":7.54,"h":7.68,"l":7.48,"n":4334,"o":7.54,"t":"2025-07-22T04:00:00Z","v":266544,"vw":7.547657},{"c":7.81,"h":7.835,"l":7.57,"n":5188,"o":7.58,"t":"2025-07-23T04:00:00Z","v":267556,"vw":7.764707},{"c":7.73,"h":7.875,"l":7.68,"n":7186,"o":7.76,"t":"2025-07-24T04:00:00Z","v":348254,"vw":7.764655},{"c":7.9,"h":7.905,"l":7.66,"n":4555,"o":7.74,"t":"2025-07-25T04:00:00Z","v":216092,"vw":7.835},{"c":7.87,"h":7.985,"l":7.79,"n":4976,"o":7.87,"t":"2025-07-28T04:00:00Z","v":228308,"vw":7.887112},{"c":7.56,"h":7.92,"l":7.54,"n":4629,"o":7.87,"t":"2025-07-29T04:00:00Z","v":243978,"vw":7.623844},{"c":7.47,"h":7.69,"l":7.45,"n":4275,"o":7.59,"t":"2025-07-30T04:00:00Z","v":221270,"vw":7.542757},{"c":7.59,"h":7.635,"l":7.4157,"n":5792,"o":7.42,"t":"2025-07-31T04:00:00Z","v":243820,"vw":7.574041},{"c":7.43,"h":7.5725,"l":7.415,"n":4897,"o":7.5,"t":"2025-08-01T04:00:00Z","v":209211,"vw":7.452759},{"c":7.4,"h":7.48,"l":7.29,"n":4177,"o":7.43,"t":"2025-08-04T04:00:00Z","v":232207,"vw":7.386577},{"c":7.43,"h":7.5,"l":7.29,"n":5041,"o":7.418,"t":"2025-08-05T04:00:00Z","v":297802,"vw":7.411691},{"c":7.3,"h":7.48,"l":7.3,"n":5504,"o":7.41,"t":"2025-08-06T04:00:00Z","v":277300,"vw":7.352303},{"c":8.18,"h":8.725,"l":7.69,"n":15627,"o":7.78,"t":"2025-08-07T04:00:00Z","v":1310005,"vw":8.154807},{"c":8.45,"h":8.645,"l":8.09,"n":9385,"o":8.12,"t":"2025-08-08T04:00:00Z","v":572111,"vw":8.463661},{"c":8.17,"h":8.47,"l":8.06,"n":6836,"o":8.42,"t":"2025-08-11T04:00:00Z","v":329650,"vw":8.215872},{"c":8.07,"h":8.24,"l":8.05,"n":6853,"o":8.18,"t":"2025-08-12T04:00:00Z","v":490750,"vw":8.144364},{"c":8.06,"h":8.15,"l":7.88,"n":6015,"o":8.03,"t":"2025-08-13T04:00:00Z","v":394586,"vw":8.037613},{"c":7.98,"h":8.0424,"l":7.85,"n":5452,"o":8.04,"t":"2025-08-14T04:00:00Z","v":393819,"vw":7.941388},{"c":8,"h":8.185,"l":7.85,"n":7461,"o":7.99,"t":"2025-08-15T04:00:00Z","v":595337,"vw":8.015662},{"c":8.05,"h":8.19,"l":8.01,"n":6276,"o":8.05,"t":"2025-08-18T04:00:00Z","v":331764,"vw":8.076716},{"c":8.6,"h":8.88,"l":8.43,"n":16271,"o":8.87,"t":"2025-08-19T04:00:00Z","v":1180122,"vw":8.61196},{"c":9,"h":9.1,"l":8.61,"n":10348,"o":8.61,"t":"2025-08-20T04:00:00Z","v":945897,"vw":8.909736},{"c":8.85,"h":9.04,"l":8.76,"n":6341,"o":8.94,"t":"2025-08-21T04:00:00Z","v":397078,"vw":8.891014},{"c":9,"h":9.22,"l":8.87,"n":8988,"o":8.94,"t":"2025-08-22T04:00:00Z","v":539594,"vw":9.034942},{"c":8.87,"h":9.12,"l":8.825,"n":5895,"o":8.99,"t":"2025-08-25T04:00:00Z","v":322034,"vw":8.909355},{"c":8.835,"h":8.895,"l":8.72,"n":5936,"o":8.81,"t":"2025-08-26T04:00:00Z","v":419581,"vw":8.821238},{"c":8.88,"h":9,"l":8.81,"n":4469,"o":8.81,"t":"2025-08-27T04:00:00Z","v":279740,"vw":8.906268},{"c":9.03,"h":9.16,"l":8.78,"n":7614,"o":8.88,"t":"2025-08-28T04:00:00Z","v":581082,"vw":9.035191},{"c":9.07,"h":9.13,"l":8.9,"n":6647,"o":9.05,"t":"2025-08-29T04:00:00Z","v":399554,"vw":9.027751},{"c":8.915,"h":9.05,"l":8.72,"n":5627,"o":8.98,"t":"2025-09-02T04:00:00Z","v":357646,"vw":8.906376},{"c":8.8,"h":8.945,"l":8.69,"n":6249,"o":8.87,"t":"2025-09-03T04:00:00Z","v":347160,"vw":8.81507},{"c":8.69,"h":8.84,"l":8.62,"n":4559,"o":8.83,"t":"2025-09-04T04:00:00Z","v":229193,"vw":8.697806},{"c":8.78,"h":8.84,"l":8.62,"n":4172,"o":8.69,"t":"2025-09-05T04:00:00Z","v":209121,"vw":8.759426},{"c":8.75,"h":8.8,"l":8.62,"n":5141,"o":8.78,"t":"2025-09-08T04:00:00Z","v":271850,"vw":8.723694},{"c":8.71,"h":8.75,"l":8.54,"n":3949,"o":8.72,"t":"2025-09-09T04:00:00Z","v":189713,"vw":8.693812},{"c":8.78,"h":8.78,"l":8.55,"n":4903,"o":8.68,"t":"2025-09-10T04:00:00Z","v":292819,"vw":8.694333},{"c":8.91,"h":8.93,"l":8.715,"n":5614,"o":8.78,"t":"2025-09-11T04:00:00Z","v":363633,"vw":8.814245},{"c":8.83,"h":8.93,"l":8.67,"n":6157,"o":8.93,"t":"2025-09-12T04:00:00Z","v":356890,"vw":8.818025},{"c":8.72,"h":8.89,"l":8.71,"n":4429,"o":8.84,"t":"2025-09-15T04:00:00Z","v":217136,"vw":8.770463},{"c":8.67,"h":8.731,"l":8.535,"n":5046,"o":8.7,"t":"2025-09-16T04:00:00Z","v":273916,"vw":8.644485},{"c":8.6,"h":8.855,"l":8.49,"n":6204,"o":8.74,"t":"2025-09-17T04:00:00Z","v":509043,"vw":8.617099},{"c":8.59,"h":8.7,"l":8.41,"n":7836,"o":8.6,"t":"2025-09-18T04:00:00Z","v":538145,"vw":8.585888},{"c":8.66,"h":8.715,"l":8.45,"n":5865,"o":8.61,"t":"2025-09-19T04:00:00Z","v":777332,"vw":8.631354},{"c":8.89,"h":8.93,"l":8.39,"n":5366,"o":8.64,"t":"2025-09-22T04:00:00Z","v":460474,"vw":8.850931},{"c":8.64,"h":8.99,"l":8.62,"n":6707,"o":8.83,"t":"2025-09-23T04:00:00Z","v":594200,"vw":8.737804},{"c":9.14,"h":9.17,"l":8.62,"n":6978,"o":8.7,"t":"2025-09-24T04:00:00Z","v":399578,"vw":8.98316},{"c":8.84,"h":9.135,"l":8.76,"n":7496,"o":9.1,"t":"2025-09-25T04:00:00Z","v":400923,"vw":8.878566},{"c":8.88,"h":9.02,"l":8.845,"n":5465,"o":8.91,"t":"2025-09-26T04:00:00Z","v":253845,"vw":8.916871},{"c":8.65,"h":8.96,"l":8.57,"n":6127,"o":8.93,"t":"2025-09-29T04:00:00Z","v":332820,"vw":8.715313},{"c":8.48,"h":8.665,"l":8.24,"n":7893,"o":8.63,"t":"2025-09-30T04:00:00Z","v":463212,"vw":8.425484},{"c":8.08,"h":8.385,"l":8.03,"n":8966,"o":8.2,"t":"2025-10-01T04:00:00Z","v":610843,"vw":8.119798},{"c":7.89,"h":8.09,"l":7.805,"n":6316,"o":8.06,"t":"2025-10-02T04:00:00Z","v":325628,"vw":7.904034},{"c":7.91,"h":7.98,"l":7.78,"n":5786,"o":7.9,"t":"2025-10-03T04:00:00Z","v":340242,"vw":7.874579},{"c":7.83,"h":8.08,"l":7.82,"n":5581,"o":7.93,"t":"2025-10-06T04:00:00Z","v":308800,"vw":7.903001},{"c":7.68,"h":7.81,"l":7.46,"n":9347,"o":7.76,"t":"2025-10-07T04:00:00Z","v":538672,"vw":7.623194},{"c":7.78,"h":7.83,"l":7.62,"n":6855,"o":7.74,"t":"2025-10-08T04:00:00Z","v":365754,"vw":7.764223},{"c":7.61,"h":7.835,"l":7.5701,"n":4265,"o":7.77,"t":"2025-10-09T04:00:00Z","v":191245,"vw":7.633791},{"c":7.36,"h":7.735,"l":7.33,"n":5263,"o":7.58,"t":"2025-10-10T04:00:00Z","v":340080,"vw":7.375447},{"c":7.44,"h":7.7425,"l":7.29,"n":6117,"o":7.39,"t":"2025-10-13T04:00:00Z","v":399179,"vw":7.39664},{"c":7.43,"h":7.52,"l":7.26,"n":6608,"o":7.36,"t":"2025-10-14T04:00:00Z","v":390167,"vw":7.4272},{"c":7.26,"h":7.58,"l":7.18,"n":5076,"o":7.58,"t":"2025-10-15T04:00:00Z","v":262816,"vw":7.287362},{"c":7.02,"h":7.36,"l":7,"n":5698,"o":7.27,"t":"2025-10-16T04:00:00Z","v":323063,"vw":7.083996},{"c":7,"h":7.09,"l":6.945,"n":5752,"o":7.02,"t":"2025-10-17T04:00:00Z","v":335768,"vw":7.003267},{"c":7.16,"h":7.18,"l":7,"n":4521,"o":7.01,"t":"2025-10-20T04:00:00Z","v":326838,"vw":7.113276},{"c":7.33,"h":7.39,"l":7.09,"n":4658,"o":7.16,"t":"2025-10-21T04:00:00Z","v":247831,"vw":7.319185},{"c":7.26,"h":7.38,"l":7.16,"n":7157,"o":7.35,"t":"2025-10-22T04:00:00Z","v":354505,"vw":7.252493},{"c":7.22,"h":7.375,"l":7.16,"n":5652,"o":7.25,"t":"2025-10-23T04:00:00Z","v":254256,"vw":7.229259},{"c":7.48,"h":7.555,"l":7.18,"n":7443,"o":7.21,"t":"2025-10-24T04:00:00Z","v":366640,"vw":7.425431},{"c":7.24,"h":7.58,"l":7.2,"n":6488,"o":7.5,"t":"2025-10-27T04:00:00Z","v":307104,"vw":7.295163},{"c":7.12,"h":7.265,"l":7.09,"n":4876,"o":7.26,"t":"2025-10-28T04:00:00Z","v":208756,"vw":7.138125},{"c":7.35,"h":7.75,"l":7.15,"n":11239,"o":7.15,"t":"2025-10-29T04:00:00Z","v":743926,"vw":7.449936},{"c":7.62,"h":7.65,"l":7.24,"n":10244,"o":7.3,"t":"2025-10-30T04:00:00Z","v":629434,"vw":7.478662},{"c":7.69,"h":7.84,"l":7.45,"n":11004,"o":7.555,"t":"2025-10-31T04:00:00Z","v":771412,"vw":7.715872},{"c":7.78,"h":7.84,"l":7.49,"n":8250,"o":7.72,"t":"2025-11-03T05:00:00Z","v":424218,"vw":7.719076},{"c":7.39,"h":7.8427,"l":7.35,"n":6324,"o":7.72,"t":"2025-11-04T05:00:00Z","v":334296,"vw":7.472157},{"c":7.72,"h":7.72,"l":7.35,"n":7260,"o":7.41,"t":"2025-11-05T05:00:00Z","v":399704,"vw":7.614966},{"c":6.52,"h":8.19,"l":6.51,"n":9722,"o":8,"t":"2025-11-06T05:00:00Z","v":722751,"vw":6.837623},{"c":6.41,"h":6.46,"l":5.97,"n":13591,"o":6.46,"t":"2025-11-07T05:00:00Z","v":1348218,"vw":6.159327},{"c":6.67,"h":6.75,"l":6.235,"n":9627,"o":6.47,"t":"2025-11-10T05:00:00Z","v":586036,"vw":6.568646},{"c":6.53,"h":6.785,"l":6.485,"n":7745,"o":6.785,"t":"2025-11-11T05:00:00Z","v":584279,"vw":6.602676},{"c":6.36,"h":6.575,"l":6.2,"n":6550,"o":6.5,"t":"2025-11-12T05:00:00Z","v":428405,"vw":6.343677},{"c":6.22,"h":6.35,"l":6.1,"n":6578,"o":6.34,"t":"2025-11-13T05:00:00Z","v":448675,"vw":6.224928},{"c":6.29,"h":6.32,"l":6.101,"n":5544,"o":6.15,"t":"2025-11-14T05:00:00Z","v":353823,"vw":6.246721},{"c":6.38,"h":7.03,"l":6.22,"n":12215,"o":6.36,"t":"2025-11-17T05:00:00Z","v":999691,"vw":6.722986},{"c":6.49,"h":6.72,"l":6.27,"n":7217,"o":6.34,"t":"2025-11-18T05:00:00Z","v":506875,"vw":6.482444},{"c":6.71,"h":6.74,"l":6.35,"n":5982,"o":6.52,"t":"2025-11-19T05:00:00Z","v":452983,"vw":6.648429},{"c":6.91,"h":7.22,"l":6.87,"n":12468,"o":7.12,"t":"2025-11-20T05:00:00Z","v":913792,"vw":7.066698},{"c":7,"h":7.105,"l":6.77,"n":6498,"o":6.9,"t":"2025-11-21T05:00:00Z","v":402880,"vw":6.987348},{"c":7.23,"h":7.28,"l":6.831,"n":6971,"o":7,"t":"2025-11-24T05:00:00Z","v":446765,"vw":7.181417},{"c":7.52,"h":7.565,"l":7.16,"n":7228,"o":7.26,"t":"2025-11-25T05:00:00Z","v":434010,"vw":7.415927},{"c":7.68,"h":7.69,"l":7.4031,"n":6667,"o":7.48,"t":"2025-11-26T05:00:00Z","v":357101,"vw":7.613273},{"c":7.8,"h":7.9,"l":7.62,"n":6003,"o":7.72,"t":"2025-11-28T05:00:00Z","v":411852,"vw":7.805794},{"c":7.93,"h":7.96,"l":7.43,"n":10641,"o":7.72,"t":"2025-12-01T05:00:00Z","v":709403,"vw":7.792923},{"c":7.75,"h":7.94,"l":7.655,"n":6776,"o":7.94,"t":"2025-12-02T05:00:00Z","v":525098,"vw":7.764866},{"c":7.76,"h":8.12,"l":7.75,"n":8337,"o":8,"t":"2025-12-03T05:00:00Z","v":641629,"vw":7.901007},{"c":7.77,"h":7.9078,"l":7.57,"n":5528,"o":7.72,"t":"2025-12-04T05:00:00Z","v":311344,"vw":7.767875},{"c":8.24,"h":8.35,"l":7.925,"n":7465,"o":8.11,"t":"2025-12-05T05:00:00Z","v":564660,"vw":8.223081},{"c":8.44,"h":8.47,"l":8.155,"n":6644,"o":8.2,"t":"2025-12-08T05:00:00Z","v":384435,"vw":8.348699},{"c":8.6,"h":8.66,"l":8.28,"n":6301,"o":8.44,"t":"2025-12-09T05:00:00Z","v":324972,"vw":8.566517},{"c":8.67,"h":8.72,"l":8.54,"n":5380,"o":8.59,"t":"2025-12-10T05:00:00Z","v":559864,"vw":8.647874},{"c":8.75,"h":8.95,"l":8.68,"n":7225,"o":8.68,"t":"2025-12-11T05:00:00Z","v":387556,"vw":8.792743},{"c":8.57,"h":8.88,"l":8.5,"n":5206,"o":8.79,"t":"2025-12-12T05:00:00Z","v":308490,"vw":8.624685},{"c":8.58,"h":8.635,"l":8.435,"n":6637,"o":8.61,"t":"2025-12-15T05:00:00Z","v":304878,"vw":8.542807},{"c":8.52,"h":8.64,"l":8.47,"n":7109,"o":8.59,"t":"2025-12-16T05:00:00Z","v":259042,"vw":8.530976},{"c":8.37,"h":8.64,"l":8.33,"n":5457,"o":8.51,"t":"2025-12-17T05:00:00Z","v":222907,"vw":8.394749},{"c":8.33,"h":8.49,"l":8.27,"n":5537,"o":8.44,"t":"2025-12-18T05:00:00Z","v":264017,"vw":8.35152},{"c":8.09,"h":8.54,"l":8.07,"n":3504,"o":8.4,"t":"2025-12-19T05:00:00Z","v":321476,"vw":8.152457},{"c":8.22,"h":8.31,"l":8.1,"n":5060,"o":8.14,"t":"2025-12-22T05:00:00Z","v":285659,"vw":8.210922},{"c":8.33,"h":8.34,"l":8.155,"n":3934,"o":8.2,"t":"2025-12-23T05:00:00Z","v":185459,"vw":8.302465},{"c":8.42,"h":8.48,"l":8.26,"n":2396,"o":8.34,"t":"2025-12-24T05:00:00Z","v":102060,"vw":8.41787},{"c":8.48,"h":8.5,"l":8.32,"n":3736,"o":8.42,"t":"2025-12-26T05:00:00Z","v":171769,"vw":8.443878},{"c":8.4,"h":8.46,"l":8.33,"n":4327,"o":8.43,"t":"2025-12-29T05:00:00Z","v":237244,"vw":8.380697},{"c":8.11,"h":8.425,"l":8.09,"n":5761,"o":8.4,"t":"2025-12-30T05:00:00Z","v":310745,"vw":8.173695},{"c":8.01,"h":8.13,"l":7.93,"n":5126,"o":8.13,"t":"2025-12-31T05:00:00Z","v":325126,"vw":8.02615},{"c":8.1,"h":8.1752,"l":8.01,"n":5194,"o":8.02,"t":"2026-01-02T05:00:00Z","v":268437,"vw":8.082666},{"c":8.13,"h":8.23,"l":8,"n":6027,"o":8.08,"t":"2026-01-05T05:00:00Z","v":347891,"vw":8.153662},{"c":8.04,"h":8.25,"l":7.97,"n":6908,"o":8.06,"t":"2026-01-06T05:00:00Z","v":401944,"vw":8.082186},{"c":8.03,"h":8.09,"l":7.95,"n":3977,"o":8.04,"t":"2026-01-07T05:00:00Z","v":215104,"vw":8.025373},{"c":8,"h":8.035,"l":7.9,"n":4686,"o":7.96,"t":"2026-01-08T05:00:00Z","v":309652,"vw":7.995088},{"c":8.28,"h":8.41,"l":7.94,"n":6212,"o":8,"t":"2026-01-09T05:00:00Z","v":486674,"vw":8.175445},{"c":8.25,"h":8.44,"l":8.23,"n":5158,"o":8.28,"t":"2026-01-12T05:00:00Z","v":244096,"vw":8.287128},{"c":8.15,"h":8.2599,"l":8.1,"n":3841,"o":8.23,"t":"2026-01-13T05:00:00Z","v":178311,"vw":8.175054},{"c":8.03,"h":8.27,"l":8.01,"n":5630,"o":8.17,"t":"2026-01-14T05:00:00Z","v":284193,"vw":8.103103},{"c":7.89,"h":8.095,"l":7.88,"n":5688,"o":8.04,"t":"2026-01-15T05:00:00Z","v":234744,"vw":7.959675},{"c":7.59,"h":7.87,"l":7.55,"n":5188,"o":7.86,"t":"2026-01-16T05:00:00Z","v":388437,"vw":7.650956},{"c":7.52,"h":7.69,"l":7.28,"n":6947,"o":7.47,"t":"2026-01-20T05:00:00Z","v":618718,"vw":7.522558},{"c":7.66,"h":7.71,"l":7.44,"n":6009,"o":7.53,"t":"2026-01-21T05:00:00Z","v":344370,"vw":7.590853},{"c":7.66,"h":7.76,"l":7.6042,"n":5465,"o":7.69,"t":"2026-01-22T05:00:00Z","v":355980,"vw":7.657232},{"c":7.39,"h":7.61,"l":7.33,"n":4456,"o":7.61,"t":"2026-01-23T05:00:00Z","v":291179,"vw":7.405875},{"c":7.16,"h":7.405,"l":7.15,"n":4967,"o":7.38,"t":"2026-01-26T05:00:00Z","v":205048,"vw":7.222432},{"c":6.94,"h":7.15,"l":6.92,"n":4343,"o":7.13,"t":"2026-01-27T05:00:00Z","v":214056,"vw":6.981782},{"c":6.76,"h":6.92,"l":6.72,"n":5593,"o":6.9,"t":"2026-01-28T05:00:00Z","v":322098,"vw":6.793063},{"c":6.79,"h":6.85,"l":6.695,"n":4792,"o":6.8,"t":"2026-01-29T05:00:00Z","v":290915,"vw":6.781306},{"c":6.89,"h":6.915,"l":6.7,"n":5693,"o":6.74,"t":"2026-01-30T05:00:00Z","v":463803,"vw":6.853776},{"c":7.04,"h":7.145,"l":6.85,"n":6086,"o":6.88,"t":"2026-02-02T05:00:00Z","v":371351,"vw":7.026264},{"c":7.15,"h":7.28,"l":7,"n":8168,"o":7,"t":"2026-02-03T05:00:00Z","v":377087,"vw":7.115729},{"c":7.2,"h":7.245,"l":7.07,"n":6379,"o":7.18,"t":"2026-02-04T05:00:00Z","v":252556,"vw":7.17778},{"c":7.21,"h":7.26,"l":7.07,"n":7257,"o":7.15,"t":"2026-02-05T05:00:00Z","v":351060,"vw":7.182527},{"c":7.27,"h":7.335,"l":7.16,"n":7591,"o":7.22,"t":"2026-02-06T05:00:00Z","v":398318,"vw":7.254092},{"c":7.3,"h":7.37,"l":7.115,"n":8179,"o":7.3,"t":"2026-02-09T05:00:00Z","v":562002,"vw":7.279049},{"c":7.38,"h":7.49,"l":7.19,"n":5933,"o":7.22,"t":"2026-02-10T05:00:00Z","v":330766,"vw":7.400086},{"c":7.38,"h":7.49,"l":7.31,"n":4516,"o":7.44,"t":"2026-02-11T05:00:00Z","v":204652,"vw":7.390914},{"c":7.08,"h":7.44,"l":7.044,"n":4221,"o":7.44,"t":"2026-02-12T05:00:00Z","v":304123,"vw":7.150908},{"c":7.15,"h":7.21,"l":7.04,"n":7400,"o":7.08,"t":"2026-02-13T05:00:00Z","v":478366,"vw":7.120563},{"c":7.11,"h":7.2,"l":7.06,"n":4160,"o":7.18,"t":"2026-02-17T05:00:00Z","v":188569,"vw":7.13306},{"c":7,"h":7.165,"l":6.99,"n":6290,"o":7.09,"t":"2026-02-18T05:00:00Z","v":274934,"vw":7.075319},{"c":6.99,"h":7.025,"l":6.87,"n":5636,"o":6.96,"t":"2026-02-19T05:00:00Z","v":166828,"vw":6.961245},{"c":6.63,"h":6.93,"l":6.4601,"n":10815,"o":6.93,"t":"2026-02-20T05:00:00Z","v":604541,"vw":6.637621},{"c":6.54,"h":6.66,"l":6.38,"n":5607,"o":6.62,"t":"2026-02-23T05:00:00Z","v":301530,"vw":6.543911},{"c":6.67,"h":7.08,"l":6.53,"n":8972,"o":6.9,"t":"2026-02-24T05:00:00Z","v":660728,"vw":6.752547},{"c":7.08,"h":7.14,"l":6.645,"n":6985,"o":6.89,"t":"2026-02-25T05:00:00Z","v":516359,"vw":6.970616},{"c":7.65,"h":7.9,"l":6.95,"n":10553,"o":7.07,"t":"2026-02-26T05:00:00Z","v":679934,"vw":7.537538},{"c":7.79,"h":7.82,"l":7.38,"n":7762,"o":7.54,"t":"2026-02-27T05:00:00Z","v":471017,"vw":7.669979},{"c":7.73,"h":7.81,"l":7.585,"n":6087,"o":7.77,"t":"2026-03-02T05:00:00Z","v":332643,"vw":7.694925},{"c":7.62,"h":7.73,"l":7.48,"n":7315,"o":7.61,"t":"2026-03-03T05:00:00Z","v":304755,"vw":7.626974},{"c":8.05,"h":8.11,"l":7.645,"n":7643,"o":7.7,"t":"2026-03-04T05:00:00Z","v":442243,"vw":7.99173},{"c":7.91,"h":8.13,"l":7.8,"n":8488,"o":7.96,"t":"2026-03-05T05:00:00Z","v":416761,"vw":7.899422},{"c":7.83,"h":7.87,"l":7.59,"n":5943,"o":7.78,"t":"2026-03-06T05:00:00Z","v":272702,"vw":7.805048},{"c":7.9,"h":7.95,"l":7.65,"n":6694,"o":7.72,"t":"2026-03-09T04:00:00Z","v":316980,"vw":7.826839},{"c":7.98,"h":8.3,"l":7.8,"n":7489,"o":7.83,"t":"2026-03-10T04:00:00Z","v":529314,"vw":8.029056},{"c":9.08,"h":9.5305,"l":8.5,"n":16013,"o":9.22,"t":"2026-03-11T04:00:00Z","v":965172,"vw":8.974904},{"c":9.7,"h":9.898,"l":9.16,"n":17349,"o":9.47,"t":"2026-03-12T04:00:00Z","v":1470885,"vw":9.618142},{"c":9.31,"h":9.73,"l":9.205,"n":11593,"o":9.73,"t":"2026-03-13T04:00:00Z","v":517047,"vw":9.323751},{"c":9.1,"h":9.345,"l":8.905,"n":8427,"o":9.28,"t":"2026-03-16T04:00:00Z","v":537750,"vw":9.149465},{"c":9.39,"h":9.78,"l":9.32,"n":10971,"o":9.54,"t":"2026-03-17T04:00:00Z","v":645729,"vw":9.508797},{"c":9.19,"h":9.42,"l":9.12,"n":7261,"o":9.32,"t":"2026-03-18T04:00:00Z","v":483459,"vw":9.249941},{"c":9.1,"h":9.28,"l":9.04,"n":5363,"o":9.06,"t":"2026-03-19T04:00:00Z","v":327448,"vw":9.146782},{"c":9.03,"h":9.212,"l":8.82,"n":5147,"o":9.14,"t":"2026-03-20T04:00:00Z","v":509939,"vw":9.012584},{"c":9.25,"h":9.419,"l":9.04,"n":7808,"o":9.12,"t":"2026-03-23T04:00:00Z","v":525958,"vw":9.263646},{"c":9.58,"h":9.67,"l":8.902,"n":10053,"o":9.11,"t":"2026-03-24T04:00:00Z","v":639703,"vw":9.490394},{"c":9.67,"h":9.73,"l":9.44,"n":9426,"o":9.64,"t":"2026-03-25T04:00:00Z","v":514903,"vw":9.591209},{"c":9.69,"h":9.79,"l":9.35,"n":5739,"o":9.6,"t":"2026-03-26T04:00:00Z","v":339501,"vw":9.693651},{"c":9.61,"h":9.67,"l":9.425,"n":5974,"o":9.56,"t":"2026-03-27T04:00:00Z","v":349774,"vw":9.583607},{"c":9.25,"h":9.69,"l":9.205,"n":8444,"o":9.64,"t":"2026-03-30T04:00:00Z","v":431530,"vw":9.356045},{"c":9.28,"h":9.43,"l":9.15,"n":7543,"o":9.38,"t":"2026-03-31T04:00:00Z","v":501306,"vw":9.264921},{"c":12.66,"h":13.29,"l":11.89,"n":103810,"o":12.42,"t":"2026-04-01T04:00:00Z","v":9716210,"vw":12.583126},{"c":13.88,"h":13.9,"l":12.36,"n":23495,"o":12.72,"t":"2026-04-02T04:00:00Z","v":2060243,"vw":13.293516},{"c":13.62,"h":14.13,"l":13.4031,"n":16176,"o":13.9,"t":"2026-04-06T04:00:00Z","v":961599,"vw":13.732892},{"c":13.73,"h":13.99,"l":13.33,"n":10703,"o":13.6,"t":"2026-04-07T04:00:00Z","v":877021,"vw":13.735169},{"c":14.34,"h":14.46,"l":13.728,"n":14916,"o":13.91,"t":"2026-04-08T04:00:00Z","v":882580,"vw":14.099415},{"c":14.9,"h":15.1,"l":14.55,"n":18010,"o":14.74,"t":"2026-04-09T04:00:00Z","v":1770422,"vw":14.860716},{"c":14.46,"h":14.97,"l":14.35,"n":14740,"o":14.9,"t":"2026-04-10T04:00:00Z","v":1022711,"vw":14.617717},{"c":14.44,"h":14.62,"l":13.93,"n":12935,"o":14.34,"t":"2026-04-13T04:00:00Z","v":854440,"vw":14.34845},{"c":14.53,"h":14.85,"l":14.43,"n":11269,"o":14.44,"t":"2026-04-14T04:00:00Z","v":791233,"vw":14.678075},{"c":14.85,"h":14.98,"l":14.34,"n":8283,"o":14.41,"t":"2026-04-15T04:00:00Z","v":718468,"vw":14.713282},{"c":14.67,"h":14.92,"l":14.48,"n":10767,"o":14.68,"t":"2026-04-16T04:00:00Z","v":507508,"vw":14.6694},{"c":14.84,"h":14.97,"l":14.5501,"n":9740,"o":14.83,"t":"2026-04-17T04:00:00Z","v":584836,"vw":14.771526},{"c":15.61,"h":15.65,"l":14.74,"n":17249,"o":14.77,"t":"2026-04-20T04:00:00Z","v":1620672,"vw":15.261572},{"c":15.9,"h":16.12,"l":14.3,"n":10792,"o":15.59,"t":"2026-04-21T04:00:00Z","v":778834,"vw":15.810236},{"c":14.61,"h":14.9,"l":14.36,"n":62443,"o":14.83,"t":"2026-04-22T04:00:00Z","v":7217404,"vw":14.621711},{"c":14,"h":14.74,"l":13.75,"n":41410,"o":14.55,"t":"2026-04-23T04:00:00Z","v":3185054,"vw":14.078927},{"c":14.25,"h":14.465,"l":14.02,"n":18389,"o":14.04,"t":"2026-04-24T04:00:00Z","v":1282378,"vw":14.252665},{"c":14.3,"h":14.42,"l":14.1384,"n":12672,"o":14.29,"t":"2026-04-27T04:00:00Z","v":1100734,"vw":14.302522},{"c":14.34,"h":14.435,"l":14.17,"n":14823,"o":14.27,"t":"2026-04-28T04:00:00Z","v":1025317,"vw":14.315503},{"c":14.19,"h":14.41,"l":14.08,"n":11663,"o":14.28,"t":"2026-04-29T04:00:00Z","v":739663,"vw":14.192967},{"c":14.54,"h":14.69,"l":14.16,"n":14021,"o":14.16,"t":"2026-04-30T04:00:00Z","v":1156797,"vw":14.527266},{"c":14.68,"h":14.77,"l":14.38,"n":16167,"o":14.54,"t":"2026-05-01T04:00:00Z","v":1329804,"vw":14.642553},{"c":15.15,"h":15.17,"l":14.48,"n":19058,"o":14.54,"t":"2026-05-04T04:00:00Z","v":1322488,"vw":14.907382},{"c":15.65,"h":15.785,"l":15.18,"n":14412,"o":15.25,"t":"2026-05-05T04:00:00Z","v":1090059,"vw":15.585049},{"c":15.79,"h":16.05,"l":15.58,"n":15136,"o":15.66,"t":"2026-05-06T04:00:00Z","v":1061437,"vw":15.846997},{"c":15.29,"h":15.79,"l":15.28,"n":16282,"o":15.66,"t":"2026-05-07T04:00:00Z","v":1845696,"vw":15.500403},{"c":15.33,"h":15.555,"l":15.12,"n":13345,"o":15.36,"t":"2026-05-08T04:00:00Z","v":912529,"vw":15.320674},{"c":18.08,"h":18.23,"l":15.7,"n":45082,"o":16.285,"t":"2026-05-11T04:00:00Z","v":5048338,"vw":17.665588},{"c":17.48,"h":18.34,"l":17.15,"n":18042,"o":18.08,"t":"2026-05-12T04:00:00Z","v":1199209,"vw":17.551139},{"c":17.5,"h":18.02,"l":17.35,"n":17336,"o":18,"t":"2026-05-13T04:00:00Z","v":1139793,"vw":17.669941},{"c":18.34,"h":18.37,"l":17.36,"n":14286,"o":17.39,"t":"2026-05-14T04:00:00Z","v":936726,"vw":18.100828},{"c":18.66,"h":18.93,"l":17.87,"n":18062,"o":17.95,"t":"2026-05-15T04:00:00Z","v":1364500,"vw":18.597147},{"c":18,"h":18.89,"l":17.95,"n":13555,"o":18.66,"t":"2026-05-18T04:00:00Z","v":877977,"vw":18.207296},{"c":18.4,"h":18.6,"l":17.52,"n":13967,"o":17.83,"t":"2026-05-19T04:00:00Z","v":1227929,"vw":18.348313},{"c":18.26,"h":18.6899,"l":18.1,"n":10892,"o":18.45,"t":"2026-05-20T04:00:00Z","v":577363,"vw":18.316897},{"c":18.22,"h":18.36,"l":17.93,"n":11025,"o":18.04,"t":"2026-05-21T04:00:00Z","v":604376,"vw":18.163075},{"c":17.9,"h":18.6119,"l":17.835,"n":11645,"o":18.32,"t":"2026-05-22T04:00:00Z","v":641663,"vw":18.081089},{"c":18.35,"h":18.5,"l":17.96,"n":13462,"o":18.12,"t":"2026-05-26T04:00:00Z","v":831290,"vw":18.267974},{"c":18.33,"h":18.72,"l":18.27,"n":10977,"o":18.42,"t":"2026-05-27T04:00:00Z","v":797593,"vw":18.423885},{"c":17.22,"h":17.44,"l":17.05,"n":51623,"o":17.21,"t":"2026-05-28T04:00:00Z","v":6046496,"vw":17.256246},{"c":17.36,"h":17.41,"l":16.83,"n":27815,"o":17.22,"t":"2026-05-29T04:00:00Z","v":2412604,"vw":17.211469},{"c":17.17,"h":17.4,"l":17.02,"n":19924,"o":17.22,"t":"2026-06-01T04:00:00Z","v":1510674,"vw":17.234052},{"c":16.95,"h":17.28,"l":16.89,"n":17106,"o":17.06,"t":"2026-06-02T04:00:00Z","v":1146516,"vw":17.026506},{"c":17.06,"h":17.06,"l":16.28,"n":26920,"o":16.87,"t":"2026-06-03T04:00:00Z","v":2271466,"vw":16.76442},{"c":16.81,"h":17.02,"l":16.435,"n":22128,"o":16.76,"t":"2026-06-04T04:00:00Z","v":1399719,"vw":16.77969},{"c":16.11,"h":16.895,"l":16.055,"n":14830,"o":16.86,"t":"2026-06-05T04:00:00Z","v":943437,"vw":16.257172},{"c":16.71,"h":16.76,"l":15.95,"n":18730,"o":16.1,"t":"2026-06-08T04:00:00Z","v":1211221,"vw":16.499182},{"c":16.44,"h":17.03,"l":16.315,"n":14796,"o":16.85,"t":"2026-06-09T04:00:00Z","v":1110692,"vw":16.631616},{"c":17.04,"h":17.105,"l":16.36,"n":13676,"o":16.52,"t":"2026-06-10T04:00:00Z","v":1131406,"vw":16.775271},{"c":17.67,"h":17.73,"l":17.12,"n":16387,"o":17.24,"t":"2026-06-11T04:00:00Z","v":1389936,"vw":17.525818},{"c":18.4,"h":18.425,"l":17.49,"n":15420,"o":17.74,"t":"2026-06-12T04:00:00Z","v":1065446,"vw":18.074255},{"c":18.91,"h":19,"l":18.38,"n":18033,"o":18.54,"t":"2026-06-15T04:00:00Z","v":1132452,"vw":18.708105},{"c":19.02,"h":19.3,"l":18.65,"n":20124,"o":18.84,"t":"2026-06-16T04:00:00Z","v":1597071,"vw":19.032598},{"c":19.38,"h":19.46,"l":18.8,"n":13479,"o":18.87,"t":"2026-06-17T04:00:00Z","v":1127674,"vw":19.239302},{"c":20.16,"h":20.33,"l":19.2902,"n":16121,"o":19.6,"t":"2026-06-18T04:00:00Z","v":1558966,"vw":19.993726},{"c":20.14,"h":20.535,"l":19.77,"n":19575,"o":20.125,"t":"2026-06-22T04:00:00Z","v":1644446,"vw":20.149131},{"c":20.52,"h":20.78,"l":19.74,"n":18725,"o":19.77,"t":"2026-06-23T04:00:00Z","v":1539286,"vw":20.460767},{"c":20.01,"h":20.61,"l":19.805,"n":20184,"o":20.53,"t":"2026-06-24T04:00:00Z","v":1486715,"vw":20.059844},{"c":20.19,"h":20.83,"l":19.99,"n":17196,"o":20.2,"t":"2026-06-25T04:00:00Z","v":1074802,"vw":20.225885},{"c":20.27,"h":20.85,"l":19.885,"n":17320,"o":20.02,"t":"2026-06-26T04:00:00Z","v":3461317,"vw":20.250377},{"c":20.44,"h":20.63,"l":20.06,"n":15233,"o":20.27,"t":"2026-06-29T04:00:00Z","v":1388528,"vw":20.384947},{"c":20.36,"h":20.52,"l":20,"n":14541,"o":20.21,"t":"2026-06-30T04:00:00Z","v":1384467,"vw":20.332768},{"c":19.73,"h":20.245,"l":19.52,"n":23067,"o":20.15,"t":"2026-07-01T04:00:00Z","v":3056070,"vw":19.78588},{"c":18.47,"h":19.875,"l":18.4,"n":18372,"o":19.76,"t":"2026-07-02T04:00:00Z","v":1302302,"vw":18.914217},{"c":17.74,"h":18.83,"l":17.59,"n":25159,"o":18.83,"t":"2026-07-06T04:00:00Z","v":1818290,"vw":17.980831},{"c":17.97,"h":18.14,"l":17.44,"n":18669,"o":17.76,"t":"2026-07-07T04:00:00Z","v":1535518,"vw":17.893661},{"c":18.23,"h":18.53,"l":17.71,"n":15308,"o":17.85,"t":"2026-07-08T04:00:00Z","v":1034004,"vw":18.288039},{"c":18.44,"h":18.5,"l":17.97,"n":12050,"o":18.36,"t":"2026-07-09T04:00:00Z","v":655709,"vw":18.353011},{"c":17.96,"h":18.35,"l":17.61,"n":11165,"o":18.3,"t":"2026-07-10T04:00:00Z","v":635986,"vw":17.932953},{"c":16.74,"h":17.94,"l":16.71,"n":14191,"o":17.85,"t":"2026-07-13T04:00:00Z","v":1028896,"vw":17.014555},{"c":17.32,"h":18.06,"l":17.28,"n":15871,"o":17.38,"t":"2026-07-14T04:00:00Z","v":1087040,"vw":17.503254},{"c":17.05,"h":17.65,"l":16.977,"n":12703,"o":17.4,"t":"2026-07-15T04:00:00Z","v":594877,"vw":17.221299},{"c":16.87,"h":17.095,"l":16.68,"n":12389,"o":16.94,"t":"2026-07-16T04:00:00Z","v":843046,"vw":16.879111},{"c":16.36,"h":16.97,"l":16.31,"n":12554,"o":16.55,"t":"2026-07-17T04:00:00Z","v":703013,"vw":16.523587},{"c":16.39,"h":16.77,"l":16.26,"n":11869,"o":16.4,"t":"2026-07-20T04:00:00Z","v":531298,"vw":16.422584},{"c":16.82,"h":17.12,"l":16.1,"n":12725,"o":16.51,"t":"2026-07-21T04:00:00Z","v":807245,"vw":16.791685},{"c":16.71,"h":16.9,"l":16.5644,"n":10907,"o":16.69,"t":"2026-07-22T04:00:00Z","v":544157,"vw":16.740162},{"c":16.34,"h":16.775,"l":16.18,"n":12350,"o":16.54,"t":"2026-07-23T04:00:00Z","v":659496,"vw":16.378357},{"c":16.15,"h":16.75,"l":16.041,"n":10526,"o":16.34,"t":"2026-07-24T04:00:00Z","v":582848,"vw":16.180689},{"c":16.1,"h":16.418,"l":15.26,"n":18249,"o":16.35,"t":"2026-07-27T04:00:00Z","v":1388182,"vw":15.812732},{"c":14.78,"h":16.098,"l":14.48,"n":18426,"o":16.08,"t":"2026-07-28T04:00:00Z","v":1453210,"vw":15.096349},{"c":14.36,"h":15.09,"l":14.195,"n":20409,"o":14.82,"t":"2026-07-29T04:00:00Z","v":1171044,"vw":14.434673},{"c":14.5,"h":14.96,"l":14.42,"n":17822,"o":14.57,"t":"2026-07-30T04:00:00Z","v":1080703,"vw":14.562552},{"c":15.2,"h":15.21,"l":14.08,"n":18085,"o":14.585,"t":"2026-07-31T04:00:00Z","v":1375722,"vw":14.92437},{"c":15.79,"h":15.91,"l":15.06,"n":15594,"o":15.22,"t":"2026-08-03T04:00:00Z","v":932634,"vw":15.65764},{"c":15.99,"h":16.3,"l":15.91,"n":17034,"o":15.98,"t":"2026-08-04T04:00:00Z","v":958410,"vw":16.06347},{"c":15.76,"h":16.21,"l":15.62,"n":17720,"o":16,"t":"2026-08-05T04:00:00Z","v":1087568,"vw":15.802914},{"c":16,"h":16.45,"l":15.58,"n":19931,"o":15.76,"t":"2026-08-06T04:00:00Z","v":1263522,"vw":16.130273},{"c":16.51,"h":16.97,"l":15.89,"n":21692,"o":16.19,"t":"2026-08-07T04:00:00Z","v":1583084,"vw":16.505994},{"c":16.07,"h":17.54,"l":15.0201,"n":24796,"o":15.53,"t":"2026-08-10T04:00:00Z","v":1995397,"vw":16.627395},{"c":16.62,"h":17.29,"l":16.05,"n":26645,"o":16.07,"t":"2026-08-11T04:00:00Z","v":1973663,"vw":16.699369},{"c":16.14,"h":17.22,"l":16.11,"n":17593,"o":16.81,"t":"2026-08-12T04:00:00Z","v":1037423,"vw":16.368597},{"c":16.27,"h":16.73,"l":16,"n":13652,"o":16.06,"t":"2026-08-13T04:00:00Z","v":941589,"vw":16.325724},{"c":17.44,"h":17.5,"l":16.19,"n":13877,"o":16.26,"t":"2026-08-14T04:00:00Z","v":696410,"vw":17.233653},{"c":18.07,"h":18.16,"l":17.5,"n":16789,"o":17.79,"t":"2026-08-17T04:00:00Z","v":1166466,"vw":17.930963},{"c":17.47,"h":17.99,"l":17.14,"n":16738,"o":17.88,"t":"2026-08-18T04:00:00Z","v":1195099,"vw":17.458444},{"c":17.04,"h":17.83,"l":17.025,"n":12553,"o":17.48,"t":"2026-08-19T04:00:00Z","v":673506,"vw":17.162189},{"c":17.63,"h":17.665,"l":16.88,"n":14648,"o":17.59,"t":"2026-08-20T04:00:00Z","v":905223,"vw":17.476565},{"c":17.85,"h":17.93,"l":17.23,"n":13463,"o":17.65,"t":"2026-08-21T04:00:00Z","v":1092810,"vw":17.667687},{"c":17.83,"h":18.23,"l":17.61,"n":14570,"o":17.69,"t":"2026-08-24T04:00:00Z","v":969910,"vw":17.929761},{"c":17.39,"h":18.18,"l":17.2,"n":14396,"o":17.94,"t":"2026-08-25T04:00:00Z","v":1242811,"vw":17.535115},{"c":16.78,"h":18.6794,"l":16.7,"n":26318,"o":18.35,"t":"2026-08-26T04:00:00Z","v":2077840,"vw":17.231341},{"c":18.96,"h":19.06,"l":17.3,"n":28810,"o":17.3,"t":"2026-08-27T04:00:00Z","v":2579489,"vw":18.662636},{"c":18.55,"h":19.65,"l":18.3997,"n":20739,"o":19,"t":"2026-08-28T04:00:00Z","v":1623899,"vw":18.976408},{"c":18.52,"h":18.65,"l":17.88,"n":17056,"o":18.125,"t":"2026-08-31T04:00:00Z","v":1419686,"vw":18.438995},{"c":18.07,"h":18.57,"l":17.795,"n":13631,"o":18.45,"t":"2026-09-01T04:00:00Z","v":887472,"vw":18.086456},{"c":18.39,"h":18.56,"l":17.865,"n":13562,"o":17.98,"t":"2026-09-02T04:00:00Z","v":833818,"vw":18.364209},{"c":18.54,"h":18.87,"l":18.1,"n":10948,"o":18.38,"t":"2026-09-03T04:00:00Z","v":713528,"vw":18.59816},{"c":19.52,"h":19.75,"l":18.59,"n":19222,"o":18.59,"t":"2026-09-04T04:00:00Z","v":1421036,"vw":19.425624},{"c":20.25,"h":20.47,"l":19.24,"n":22178,"o":19.55,"t":"2026-09-08T04:00:00Z","v":1696961,"vw":20.148061},{"c":19.2,"h":19.4103,"l":18.6,"n":79629,"o":18.75,"t":"2026-09-09T04:00:00Z","v":10987957,"vw":19.069065},{"c":19.12,"h":19.2,"l":18.83,"n":30782,"o":19.15,"t":"2026-09-10T04:00:00Z","v":2810769,"vw":19.059039},{"c":19.25,"h":19.548,"l":18.85,"n":22388,"o":19.43,"t":"2026-09-11T04:00:00Z","v":1455943,"vw":19.283032},{"c":18.55,"h":19.305,"l":18.43,"n":22777,"o":19.2,"t":"2026-09-14T04:00:00Z","v":1540445,"vw":18.709329},{"c":18.75,"h":18.88,"l":18.44,"n":24191,"o":18.55,"t":"2026-09-15T04:00:00Z","v":2196352,"vw":18.703588},{"c":18.76,"h":19.26,"l":18.455,"n":23174,"o":18.8,"t":"2026-09-16T04:00:00Z","v":1872709,"vw":18.852156},{"c":20.76,"h":20.77,"l":19.32,"n":31259,"o":19.36,"t":"2026-09-17T04:00:00Z","v":2522827,"vw":20.242683},{"c":21.19,"h":21.42,"l":20.68,"n":29297,"o":20.91,"t":"2026-09-18T04:00:00Z","v":4941364,"vw":21.179899},{"c":21.28,"h":21.65,"l":21.1,"n":21160,"o":21.65,"t":"2026-09-21T04:00:00Z","v":1854462,"vw":21.286428},{"c":21.19,"h":21.73,"l":20.64,"n":21397,"o":21.19,"t":"2026-09-22T04:00:00Z","v":1844310,"vw":21.198977},{"c":21.2,"h":21.44,"l":20.88,"n":19138,"o":21.15,"t":"2026-09-23T04:00:00Z","v":1221431,"vw":21.199457},{"c":21.45,"h":21.7599,"l":20.88,"n":24732,"o":20.88,"t":"2026-09-24T04:00:00Z","v":2753375,"vw":21.296679},{"c":20.58,"h":21.7,"l":20.56,"n":22310,"o":21.68,"t":"2026-09-25T04:00:00Z","v":2107755,"vw":20.754426},{"c":19.3,"h":20.75,"l":18.94,"n":23070,"o":20.75,"t":"2026-09-28T04:00:00Z","v":1718224,"vw":19.429977},{"c":19.28,"h":19.75,"l":19.21,"n":17834,"o":19.33,"t":"2026-09-29T04:00:00Z","v":1434599,"vw":19.42593},{"c":19.72,"h":19.96,"l":19.35,"n":18445,"o":19.41,"t":"2026-09-30T04:00:00Z","v":1442135,"vw":19.749069},{"c":20.48,"h":20.925,"l":19.64,"n":20558,"o":19.64,"t":"2026-10-01T04:00:00Z","v":1870950,"vw":20.410999},{"c":18.84,"h":19.45,"l":18.65,"n":62527,"o":19.16,"t":"2026-10-02T04:00:00Z","v":8980749,"vw":18.94717},{"c":18.91,"h":19.04,"l":18.67,"n":27820,"o":18.84,"t":"2026-10-05T04:00:00Z","v":2477777,"vw":18.936762},{"c":18.54,"h":19.17,"l":18.4,"n":25361,"o":18.86,"t":"2026-10-06T04:00:00Z","v":2097852,"vw":18.649655},{"c":18.26,"h":18.56,"l":17.76,"n":25112,"o":18.19,"t":"2026-10-07T04:00:00Z","v":2784090,"vw":18.123599},{"c":18.33,"h":18.45,"l":18.03,"n":23322,"o":18.41,"t":"2026-10-08T04:00:00Z","v":1891089,"vw":18.271302},{"c":18.41,"h":18.55,"l":18.03,"n":16168,"o":18.28,"t":"2026-10-09T04:00:00Z","v":1042351,"vw":18.372912},{"c":18.84,"h":18.925,"l":18.13,"n":18091,"o":18.34,"t":"2026-10-12T04:00:00Z","v":1436599,"vw":18.780501},{"c":18.72,"h":18.96,"l":18.45,"n":18345,"o":18.77,"t":"2026-10-13T04:00:00Z","v":1428979,"vw":18.680539},{"c":17.26,"h":18.44,"l":16.85,"n":21676,"o":18.38,"t":"2026-10-14T04:00:00Z","v":1834268,"vw":17.421651},{"c":16.02,"h":17.24,"l":15.44,"n":47257,"o":16.91,"t":"2026-10-15T04:00:00Z","v":4463896,"vw":16.023837},{"c":15.46,"h":15.95,"l":15.19,"n":31029,"o":15.89,"t":"2026-10-16T04:00:00Z","v":2529078,"vw":15.41338},{"c":15.32,"h":15.78,"l":15.12,"n":27090,"o":15.78,"t":"2026-10-19T04:00:00Z","v":2082111,"vw":15.343125},{"c":15.47,"h":15.65,"l":15.03,"n":20114,"o":15.33,"t":"2026-10-20T04:00:00Z","v":1520434,"vw":15.471937},{"c":15.68,"h":15.92,"l":15.32,"n":18133,"o":15.73,"t":"2026-10-21T04:00:00Z","v":1745328,"vw":15.668438},{"c":13.96,"h":15.36,"l":13.56,"n":35243,"o":15.3,"t":"2026-10-22T04:00:00Z","v":3479777,"vw":14.0738}],"volatilityBars":[{"c":21.45,"h":21.45,"l":21.45,"n":10,"o":21.45,"t":"2026-09-22T12:15:00Z","v":599,"vw":21.45},{"c":21.271,"h":21.28,"l":20.64,"n":437,"o":21.19,"t":"2026-09-22T13:30:00Z","v":48083,"vw":21.066359},{"c":21.5042,"h":21.52,"l":21.22,"n":348,"o":21.29,"t":"2026-09-22T13:45:00Z","v":13222,"vw":21.416279},{"c":21.435,"h":21.55,"l":21.42,"n":628,"o":21.52,"t":"2026-09-22T14:00:00Z","v":32423,"vw":21.494334},{"c":21.395,"h":21.48,"l":21.34,"n":655,"o":21.4538,"t":"2026-09-22T14:15:00Z","v":32945,"vw":21.438363},{"c":21.33,"h":21.4,"l":21.3,"n":456,"o":21.3801,"t":"2026-09-22T14:30:00Z","v":23580,"vw":21.362567},{"c":21.31,"h":21.37,"l":21.25,"n":440,"o":21.335,"t":"2026-09-22T14:45:00Z","v":19745,"vw":21.311294},{"c":21.37,"h":21.39,"l":21.31,"n":478,"o":21.31,"t":"2026-09-22T15:00:00Z","v":22222,"vw":21.343161},{"c":21.62,"h":21.63,"l":21.37,"n":661,"o":21.38,"t":"2026-09-22T15:15:00Z","v":39370,"vw":21.527444},{"c":21.555,"h":21.665,"l":21.54,"n":1059,"o":21.63,"t":"2026-09-22T15:30:00Z","v":94427,"vw":21.614629},{"c":21.67,"h":21.73,"l":21.55,"n":809,"o":21.555,"t":"2026-09-22T15:45:00Z","v":61404,"vw":21.625355},{"c":21.305,"h":21.69,"l":21.305,"n":1198,"o":21.67,"t":"2026-09-22T16:00:00Z","v":96854,"vw":21.512294},{"c":21.21,"h":21.32,"l":21.19,"n":446,"o":21.305,"t":"2026-09-22T16:15:00Z","v":24212,"vw":21.252469},{"c":21.08,"h":21.26,"l":21.08,"n":513,"o":21.22,"t":"2026-09-22T16:30:00Z","v":33156,"vw":21.160411},{"c":20.98,"h":21.12,"l":20.98,"n":423,"o":21.075,"t":"2026-09-22T16:45:00Z","v":25748,"vw":21.051987},{"c":21.02,"h":21.03,"l":20.94,"n":799,"o":21,"t":"2026-09-22T17:00:00Z","v":63420,"vw":21.000386},{"c":21.065,"h":21.13,"l":21.01,"n":553,"o":21.02,"t":"2026-09-22T17:15:00Z","v":72930,"vw":21.070464},{"c":21.1,"h":21.12,"l":21.05,"n":294,"o":21.07,"t":"2026-09-22T17:30:00Z","v":20605,"vw":21.08252},{"c":21.18,"h":21.2393,"l":21.04,"n":1043,"o":21.1,"t":"2026-09-22T17:45:00Z","v":81962,"vw":21.12466},{"c":21.18,"h":21.22,"l":21.15,"n":459,"o":21.17,"t":"2026-09-22T18:00:00Z","v":23134,"vw":21.182805},{"c":21.14,"h":21.18,"l":21.13,"n":474,"o":21.17,"t":"2026-09-22T18:15:00Z","v":22149,"vw":21.150733},{"c":21.06,"h":21.22,"l":21.06,"n":658,"o":21.145,"t":"2026-09-22T18:30:00Z","v":46328,"vw":21.148779},{"c":21.02,"h":21.08,"l":20.965,"n":736,"o":21.06,"t":"2026-09-22T18:45:00Z","v":53733,"vw":21.010945},{"c":20.95,"h":21.02,"l":20.95,"n":689,"o":21.02,"t":"2026-09-22T19:00:00Z","v":37619,"vw":20.988725},{"c":20.925,"h":20.97,"l":20.87,"n":940,"o":20.95,"t":"2026-09-22T19:15:00Z","v":53874,"vw":20.93309},{"c":20.95,"h":20.97,"l":20.895,"n":1469,"o":20.925,"t":"2026-09-22T19:30:00Z","v":118023,"vw":20.936708},{"c":21.175,"h":21.2,"l":20.94,"n":4253,"o":20.96,"t":"2026-09-22T19:45:00Z","v":389625,"vw":21.105568},{"c":21.19,"h":21.19,"l":21.19,"n":15,"o":21.19,"t":"2026-09-22T20:00:00Z","v":274114,"vw":21.19},{"c":21.61,"h":21.61,"l":21.61,"n":1,"o":21.61,"t":"2026-09-22T20:15:00Z","v":200,"vw":21.61},{"c":21.25,"h":21.25,"l":21.25,"n":1,"o":21.25,"t":"2026-09-23T08:00:00Z","v":200,"vw":21.25},{"c":21.25,"h":21.25,"l":21.25,"n":5,"o":21.25,"t":"2026-09-23T11:45:00Z","v":294,"vw":21.25},{"c":20.95,"h":21.39,"l":20.93,"n":622,"o":21.15,"t":"2026-09-23T13:30:00Z","v":49490,"vw":21.028158},{"c":20.97,"h":21.07,"l":20.88,"n":440,"o":21,"t":"2026-09-23T13:45:00Z","v":26901,"vw":20.993597},{"c":21.16,"h":21.16,"l":20.93,"n":588,"o":20.965,"t":"2026-09-23T14:00:00Z","v":43359,"vw":21.016297},{"c":21.085,"h":21.19,"l":21.05,"n":517,"o":21.16,"t":"2026-09-23T14:15:00Z","v":28166,"vw":21.114339},{"c":21.07,"h":21.125,"l":21.06,"n":551,"o":21.12,"t":"2026-09-23T14:30:00Z","v":25451,"vw":21.088083},{"c":21.2,"h":21.2,"l":21.04,"n":564,"o":21.065,"t":"2026-09-23T14:45:00Z","v":22592,"vw":21.104529},{"c":21.195,"h":21.26,"l":21.195,"n":389,"o":21.205,"t":"2026-09-23T15:00:00Z","v":12339,"vw":21.219706},{"c":21.135,"h":21.24,"l":21.06,"n":714,"o":21.21,"t":"2026-09-23T15:15:00Z","v":83599,"vw":21.114779},{"c":21.265,"h":21.27,"l":21.135,"n":608,"o":21.135,"t":"2026-09-23T15:30:00Z","v":36147,"vw":21.193097},{"c":21.34,"h":21.34,"l":21.28,"n":476,"o":21.28,"t":"2026-09-23T15:45:00Z","v":18055,"vw":21.309483},{"c":21.26,"h":21.35,"l":21.19,"n":730,"o":21.34,"t":"2026-09-23T16:00:00Z","v":33632,"vw":21.25473},{"c":21.25,"h":21.33,"l":21.16,"n":876,"o":21.26,"t":"2026-09-23T16:15:00Z","v":64583,"vw":21.273888},{"c":21.21,"h":21.3,"l":21.2,"n":439,"o":21.3,"t":"2026-09-23T16:30:00Z","v":20979,"vw":21.23865},{"c":21.17,"h":21.235,"l":21.165,"n":420,"o":21.23,"t":"2026-09-23T16:45:00Z","v":10664,"vw":21.196626},{"c":21.17,"h":21.18,"l":21.12,"n":538,"o":21.18,"t":"2026-09-23T17:00:00Z","v":19546,"vw":21.162937},{"c":21.25,"h":21.31,"l":21.16,"n":504,"o":21.18,"t":"2026-09-23T17:15:00Z","v":19159,"vw":21.256319},{"c":21.33,"h":21.33,"l":21.25,"n":330,"o":21.27,"t":"2026-09-23T17:30:00Z","v":11138,"vw":21.264036},{"c":21.375,"h":21.375,"l":21.28,"n":585,"o":21.325,"t":"2026-09-23T17:45:00Z","v":34454,"vw":21.326619},{"c":21.285,"h":21.375,"l":21.245,"n":704,"o":21.375,"t":"2026-09-23T18:00:00Z","v":35862,"vw":21.300495},{"c":21.355,"h":21.37,"l":21.2725,"n":513,"o":21.275,"t":"2026-09-23T18:15:00Z","v":27194,"vw":21.320069},{"c":21.38,"h":21.38,"l":21.33,"n":497,"o":21.35,"t":"2026-09-23T18:30:00Z","v":22870,"vw":21.353949},{"c":21.42,"h":21.44,"l":21.36,"n":714,"o":21.37,"t":"2026-09-23T18:45:00Z","v":30092,"vw":21.408204},{"c":21.315,"h":21.425,"l":21.315,"n":732,"o":21.425,"t":"2026-09-23T19:00:00Z","v":35336,"vw":21.377964},{"c":21.26,"h":21.315,"l":21.25,"n":785,"o":21.315,"t":"2026-09-23T19:15:00Z","v":36896,"vw":21.279342},{"c":21.25,"h":21.29,"l":21.22,"n":913,"o":21.26,"t":"2026-09-23T19:30:00Z","v":46238,"vw":21.266059},{"c":21.19,"h":21.27,"l":21.15,"n":2945,"o":21.26,"t":"2026-09-23T19:45:00Z","v":229457,"vw":21.198528},{"c":21.2,"h":21.2,"l":21.2,"n":25,"o":21.2,"t":"2026-09-23T20:00:00Z","v":168360,"vw":21.2},{"c":21.2,"h":21.2,"l":21.2,"n":3,"o":21.2,"t":"2026-09-24T12:00:00Z","v":662069,"vw":21.2},{"c":21.56,"h":21.7599,"l":20.88,"n":984,"o":20.88,"t":"2026-09-24T13:30:00Z","v":89738,"vw":21.477714},{"c":21.38,"h":21.61,"l":21.3,"n":683,"o":21.5,"t":"2026-09-24T13:45:00Z","v":80630,"vw":21.512994},{"c":21.41,"h":21.52,"l":21.34,"n":664,"o":21.42,"t":"2026-09-24T14:00:00Z","v":30005,"vw":21.435681},{"c":21.315,"h":21.42,"l":21.3,"n":557,"o":21.375,"t":"2026-09-24T14:15:00Z","v":24471,"vw":21.36824},{"c":21.304,"h":21.4,"l":21.3,"n":612,"o":21.315,"t":"2026-09-24T14:30:00Z","v":21161,"vw":21.347794},{"c":21.21,"h":21.335,"l":21.19,"n":753,"o":21.32,"t":"2026-09-24T14:45:00Z","v":26582,"vw":21.267236},{"c":21.01,"h":21.205,"l":20.98,"n":687,"o":21.205,"t":"2026-09-24T15:00:00Z","v":33125,"vw":21.083678},{"c":21.115,"h":21.13,"l":20.98,"n":676,"o":21.01,"t":"2026-09-24T15:15:00Z","v":32201,"vw":21.051395},{"c":21.13,"h":21.14,"l":21.06,"n":663,"o":21.115,"t":"2026-09-24T15:30:00Z","v":31547,"vw":21.092345},{"c":21.085,"h":21.17,"l":21.04,"n":1024,"o":21.13,"t":"2026-09-24T15:45:00Z","v":57849,"vw":21.092495},{"c":21.12,"h":21.13,"l":21.07,"n":546,"o":21.085,"t":"2026-09-24T16:00:00Z","v":20030,"vw":21.108319},{"c":21.19,"h":21.22,"l":21.12,"n":636,"o":21.12,"t":"2026-09-24T16:15:00Z","v":27049,"vw":21.181781},{"c":21.18,"h":21.23,"l":21.1,"n":575,"o":21.14,"t":"2026-09-24T16:30:00Z","v":20827,"vw":21.164056},{"c":21.075,"h":21.17,"l":21,"n":582,"o":21.17,"t":"2026-09-24T16:45:00Z","v":25118,"vw":21.061777},{"c":21.1,"h":21.125,"l":21.035,"n":381,"o":21.06,"t":"2026-09-24T17:00:00Z","v":23555,"vw":21.059574},{"c":21.27,"h":21.3,"l":21.05,"n":659,"o":21.095,"t":"2026-09-24T17:15:00Z","v":63368,"vw":21.166256},{"c":21.17,"h":21.24,"l":21.13,"n":502,"o":21.24,"t":"2026-09-24T17:30:00Z","v":26284,"vw":21.176651},{"c":21.13,"h":21.215,"l":21.118,"n":511,"o":21.15,"t":"2026-09-24T17:45:00Z","v":31633,"vw":21.17249},{"c":21.12,"h":21.14,"l":21.065,"n":765,"o":21.13,"t":"2026-09-24T18:00:00Z","v":37477,"vw":21.096929},{"c":21.1,"h":21.14,"l":21.07,"n":695,"o":21.11,"t":"2026-09-24T18:15:00Z","v":35121,"vw":21.115482},{"c":21.16,"h":21.17,"l":20.955,"n":1113,"o":21.1,"t":"2026-09-24T18:30:00Z","v":84740,"vw":21.056133},{"c":21.255,"h":21.28,"l":21.14,"n":1186,"o":21.15,"t":"2026-09-24T18:45:00Z","v":104876,"vw":21.211139},{"c":21.11,"h":21.25,"l":21.08,"n":818,"o":21.25,"t":"2026-09-24T19:00:00Z","v":56375,"vw":21.13657},{"c":21.11,"h":21.15,"l":21.095,"n":803,"o":21.1,"t":"2026-09-24T19:15:00Z","v":51078,"vw":21.117019},{"c":21.16,"h":21.16,"l":21.095,"n":1125,"o":21.11,"t":"2026-09-24T19:30:00Z","v":69319,"vw":21.12111},{"c":21.45,"h":21.51,"l":21.09,"n":5601,"o":21.155,"t":"2026-09-24T19:45:00Z","v":580648,"vw":21.382466},{"c":21.46,"h":21.46,"l":21.45,"n":38,"o":21.45,"t":"2026-09-24T20:00:00Z","v":243714,"vw":21.45001},{"c":21.5,"h":21.5,"l":21.5,"n":1,"o":21.5,"t":"2026-09-24T21:15:00Z","v":100,"vw":21.5},{"c":21.8166,"h":21.8166,"l":21.8166,"n":2,"o":21.8166,"t":"2026-09-24T21:30:00Z","v":350,"vw":21.8166},{"c":21.86,"h":21.86,"l":21.6,"n":4,"o":21.6,"t":"2026-09-24T23:30:00Z","v":676,"vw":21.643261},{"c":21.71,"h":21.71,"l":21.71,"n":1,"o":21.71,"t":"2026-09-25T08:00:00Z","v":125,"vw":21.71},{"c":21.72,"h":21.72,"l":21.72,"n":1,"o":21.72,"t":"2026-09-25T09:15:00Z","v":250,"vw":21.72},{"c":21.8,"h":21.8,"l":21.8,"n":1,"o":21.8,"t":"2026-09-25T11:00:00Z","v":100,"vw":21.8},{"c":21.7,"h":21.75,"l":21.7,"n":4,"o":21.75,"t":"2026-09-25T11:15:00Z","v":330,"vw":21.716667},{"c":21.51,"h":21.51,"l":21.51,"n":1,"o":21.51,"t":"2026-09-25T11:30:00Z","v":300,"vw":21.51},{"c":21.83,"h":21.86,"l":21.83,"n":3,"o":21.86,"t":"2026-09-25T13:15:00Z","v":285,"vw":21.848},{"c":21.535,"h":21.7,"l":21.45,"n":932,"o":21.68,"t":"2026-09-25T13:30:00Z","v":79842,"vw":21.629579},{"c":21.42,"h":21.5478,"l":21.3,"n":539,"o":21.5478,"t":"2026-09-25T13:45:00Z","v":21677,"vw":21.424433},{"c":21.36,"h":21.5,"l":21.36,"n":306,"o":21.415,"t":"2026-09-25T14:00:00Z","v":13792,"vw":21.428992},{"c":21.28,"h":21.4,"l":21.28,"n":566,"o":21.335,"t":"2026-09-25T14:15:00Z","v":22860,"vw":21.356676},{"c":20.94,"h":21.265,"l":20.9,"n":661,"o":21.265,"t":"2026-09-25T14:30:00Z","v":44436,"vw":21.087202},{"c":20.73,"h":20.95,"l":20.7,"n":550,"o":20.92,"t":"2026-09-25T14:45:00Z","v":26912,"vw":20.834049},{"c":20.64,"h":20.74,"l":20.64,"n":566,"o":20.715,"t":"2026-09-25T15:00:00Z","v":26060,"vw":20.690147},{"c":20.835,"h":20.87,"l":20.59,"n":1064,"o":20.62,"t":"2026-09-25T15:15:00Z","v":61240,"vw":20.723235},{"c":20.79,"h":20.87,"l":20.73,"n":454,"o":20.85,"t":"2026-09-25T15:30:00Z","v":22154,"vw":20.789579},{"c":20.95,"h":20.95,"l":20.76,"n":985,"o":20.76,"t":"2026-09-25T15:45:00Z","v":53410,"vw":20.86035},{"c":20.995,"h":21.04,"l":20.94,"n":707,"o":20.97,"t":"2026-09-25T16:00:00Z","v":33869,"vw":20.990056},{"c":21.1,"h":21.12,"l":20.99,"n":1126,"o":20.99,"t":"2026-09-25T16:15:00Z","v":60750,"vw":21.078503},{"c":20.995,"h":21.1,"l":20.995,"n":555,"o":21.095,"t":"2026-09-25T16:30:00Z","v":24076,"vw":21.06186},{"c":20.87,"h":21,"l":20.87,"n":606,"o":20.99,"t":"2026-09-25T16:45:00Z","v":24812,"vw":20.936385},{"c":20.86,"h":20.96,"l":20.815,"n":622,"o":20.89,"t":"2026-09-25T17:00:00Z","v":32990,"vw":20.898516},{"c":20.84,"h":20.93,"l":20.84,"n":693,"o":20.86,"t":"2026-09-25T17:15:00Z","v":33211,"vw":20.888713},{"c":20.84,"h":20.855,"l":20.8,"n":679,"o":20.84,"t":"2026-09-25T17:30:00Z","v":23548,"vw":20.831191},{"c":20.9,"h":20.935,"l":20.82,"n":524,"o":20.835,"t":"2026-09-25T17:45:00Z","v":25509,"vw":20.887769},{"c":20.83,"h":20.89,"l":20.81,"n":464,"o":20.89,"t":"2026-09-25T18:00:00Z","v":18155,"vw":20.834686},{"c":20.775,"h":20.84,"l":20.775,"n":451,"o":20.83,"t":"2026-09-25T18:15:00Z","v":17892,"vw":20.802141},{"c":20.79,"h":20.82,"l":20.78,"n":612,"o":20.79,"t":"2026-09-25T18:30:00Z","v":25935,"vw":20.798579},{"c":20.775,"h":20.81,"l":20.77,"n":623,"o":20.79,"t":"2026-09-25T18:45:00Z","v":30002,"vw":20.78743},{"c":20.82,"h":20.835,"l":20.75,"n":675,"o":20.78,"t":"2026-09-25T19:00:00Z","v":32169,"vw":20.772648},{"c":20.75,"h":20.825,"l":20.735,"n":691,"o":20.82,"t":"2026-09-25T19:15:00Z","v":23772,"vw":20.777866},{"c":20.75,"h":20.775,"l":20.66,"n":1594,"o":20.75,"t":"2026-09-25T19:30:00Z","v":89370,"vw":20.727504},{"c":20.58,"h":20.82,"l":20.56,"n":3973,"o":20.755,"t":"2026-09-25T19:45:00Z","v":293892,"vw":20.656045},{"c":20.98,"h":20.98,"l":20.58,"n":18,"o":20.58,"t":"2026-09-25T20:00:00Z","v":872787,"vw":20.580307},{"c":20.58,"h":20.58,"l":20.58,"n":2,"o":20.58,"t":"2026-09-25T22:00:00Z","v":970,"vw":20.58},{"c":20.5,"h":20.5,"l":20.5,"n":1,"o":20.5,"t":"2026-09-28T08:00:00Z","v":100,"vw":20.5},{"c":20.355,"h":20.75,"l":20.12,"n":265,"o":20.75,"t":"2026-09-28T13:30:00Z","v":24364,"vw":20.418095},{"c":20.24,"h":20.38,"l":20.17,"n":374,"o":20.355,"t":"2026-09-28T13:45:00Z","v":22862,"vw":20.223784},{"c":20.145,"h":20.27,"l":20.13,"n":432,"o":20.245,"t":"2026-09-28T14:00:00Z","v":15975,"vw":20.198032},{"c":20.145,"h":20.28,"l":20.12,"n":530,"o":20.12,"t":"2026-09-28T14:15:00Z","v":22117,"vw":20.201778},{"c":20.055,"h":20.145,"l":20.01,"n":412,"o":20.145,"t":"2026-09-28T14:30:00Z","v":14651,"vw":20.091623},{"c":20.04,"h":20.08,"l":19.92,"n":512,"o":20.055,"t":"2026-09-28T14:45:00Z","v":26577,"vw":19.994188},{"c":20.035,"h":20.13,"l":20.03,"n":414,"o":20.04,"t":"2026-09-28T15:00:00Z","v":13572,"vw":20.072711},{"c":19.8913,"h":20.02,"l":19.8913,"n":391,"o":20.02,"t":"2026-09-28T15:15:00Z","v":11448,"vw":19.956118},{"c":19.825,"h":19.93,"l":19.82,"n":389,"o":19.9,"t":"2026-09-28T15:30:00Z","v":15052,"vw":19.883031},{"c":19.61,"h":19.94,"l":19.61,"n":1118,"o":19.84,"t":"2026-09-28T15:45:00Z","v":124289,"vw":19.78964},{"c":19.48,"h":19.6,"l":19.44,"n":770,"o":19.6,"t":"2026-09-28T16:00:00Z","v":44908,"vw":19.519204},{"c":19.65,"h":19.65,"l":19.475,"n":656,"o":19.48,"t":"2026-09-28T16:15:00Z","v":39142,"vw":19.55572},{"c":19.5,"h":19.64,"l":19.49,"n":571,"o":19.64,"t":"2026-09-28T16:30:00Z","v":37653,"vw":19.561595},{"c":19.58,"h":19.64,"l":19.49,"n":693,"o":19.51,"t":"2026-09-28T16:45:00Z","v":44418,"vw":19.546283},{"c":19.5,"h":19.64,"l":19.47,"n":798,"o":19.585,"t":"2026-09-28T17:00:00Z","v":41451,"vw":19.554195},{"c":19.54,"h":19.54,"l":19.47,"n":516,"o":19.51,"t":"2026-09-28T17:15:00Z","v":15755,"vw":19.492945},{"c":19.45,"h":19.63,"l":19.45,"n":727,"o":19.53,"t":"2026-09-28T17:30:00Z","v":30039,"vw":19.55019},{"c":19.43,"h":19.45,"l":19.39,"n":611,"o":19.45,"t":"2026-09-28T17:45:00Z","v":21847,"vw":19.423099},{"c":19.425,"h":19.475,"l":19.41,"n":563,"o":19.44,"t":"2026-09-28T18:00:00Z","v":21457,"vw":19.437019},{"c":19.445,"h":19.48,"l":19.4,"n":584,"o":19.42,"t":"2026-09-28T18:15:00Z","v":24729,"vw":19.422795},{"c":19.2,"h":19.5,"l":19.2,"n":1000,"o":19.44,"t":"2026-09-28T18:30:00Z","v":48592,"vw":19.353997},{"c":19.1,"h":19.23,"l":19.05,"n":1106,"o":19.195,"t":"2026-09-28T18:45:00Z","v":62005,"vw":19.152643},{"c":19.04,"h":19.14,"l":18.96,"n":992,"o":19.09,"t":"2026-09-28T19:00:00Z","v":52606,"vw":19.035161},{"c":19.275,"h":19.4,"l":18.94,"n":1647,"o":19.02,"t":"2026-09-28T19:15:00Z","v":126138,"vw":19.1927},{"c":19.175,"h":19.33,"l":19.16,"n":1428,"o":19.275,"t":"2026-09-28T19:30:00Z","v":101062,"vw":19.250033},{"c":19.3,"h":19.5,"l":19.14,"n":4524,"o":19.175,"t":"2026-09-28T19:45:00Z","v":394760,"vw":19.315322},{"c":19.3,"h":19.3,"l":19.3,"n":26,"o":19.3,"t":"2026-09-28T20:00:00Z","v":304250,"vw":19.3},{"c":18.8991,"h":18.8991,"l":18.8991,"n":1,"o":18.8991,"t":"2026-09-28T21:00:00Z","v":250,"vw":18.8991},{"c":19.3,"h":19.3,"l":19.3,"n":1,"o":19.3,"t":"2026-09-29T11:15:00Z","v":148,"vw":19.3},{"c":19.2976,"h":19.2976,"l":19.2976,"n":1,"o":19.2976,"t":"2026-09-29T12:30:00Z","v":473,"vw":19.2976},{"c":19.45,"h":19.45,"l":19.4,"n":15,"o":19.4,"t":"2026-09-29T12:45:00Z","v":2207,"vw":19.402449},{"c":19.78,"h":19.78,"l":19.78,"n":1,"o":19.78,"t":"2026-09-29T13:00:00Z","v":1700,"vw":19.78},{"c":19.4,"h":19.4,"l":19.25,"n":24,"o":19.25,"t":"2026-09-29T13:15:00Z","v":2099,"vw":19.331079},{"c":19.51,"h":19.61,"l":19.21,"n":267,"o":19.33,"t":"2026-09-29T13:30:00Z","v":35656,"vw":19.342628},{"c":19.58,"h":19.6,"l":19.515,"n":74,"o":19.6,"t":"2026-09-29T13:45:00Z","v":4892,"vw":19.544766},{"c":19.69,"h":19.69,"l":19.49,"n":930,"o":19.55,"t":"2026-09-29T14:00:00Z","v":63167,"vw":19.567291},{"c":19.61,"h":19.75,"l":19.59,"n":629,"o":19.68,"t":"2026-09-29T14:15:00Z","v":26430,"vw":19.649688},{"c":19.61,"h":19.655,"l":19.53,"n":462,"o":19.63,"t":"2026-09-29T14:30:00Z","v":19488,"vw":19.581307},{"c":19.62,"h":19.69,"l":19.57,"n":619,"o":19.62,"t":"2026-09-29T14:45:00Z","v":32034,"vw":19.621223},{"c":19.68,"h":19.68,"l":19.6,"n":556,"o":19.62,"t":"2026-09-29T15:00:00Z","v":30864,"vw":19.629605},{"c":19.555,"h":19.71,"l":19.54,"n":665,"o":19.66,"t":"2026-09-29T15:15:00Z","v":37873,"vw":19.628846},{"c":19.57,"h":19.59,"l":19.52,"n":463,"o":19.56,"t":"2026-09-29T15:30:00Z","v":28797,"vw":19.550486},{"c":19.66,"h":19.69,"l":19.55,"n":367,"o":19.57,"t":"2026-09-29T15:45:00Z","v":18002,"vw":19.612698},{"c":19.63,"h":19.68,"l":19.62,"n":502,"o":19.67,"t":"2026-09-29T16:00:00Z","v":28522,"vw":19.644595},{"c":19.65,"h":19.675,"l":19.605,"n":450,"o":19.61,"t":"2026-09-29T16:15:00Z","v":23859,"vw":19.634892},{"c":19.51,"h":19.675,"l":19.51,"n":1027,"o":19.645,"t":"2026-09-29T16:30:00Z","v":94763,"vw":19.619617},{"c":19.51,"h":19.54,"l":19.47,"n":648,"o":19.515,"t":"2026-09-29T16:45:00Z","v":56960,"vw":19.505456},{"c":19.44,"h":19.52,"l":19.44,"n":716,"o":19.51,"t":"2026-09-29T17:00:00Z","v":52014,"vw":19.488016},{"c":19.49,"h":19.5,"l":19.44,"n":622,"o":19.455,"t":"2026-09-29T17:15:00Z","v":29449,"vw":19.468083},{"c":19.498,"h":19.53,"l":19.485,"n":537,"o":19.4998,"t":"2026-09-29T17:30:00Z","v":33277,"vw":19.503425},{"c":19.42,"h":19.505,"l":19.415,"n":744,"o":19.495,"t":"2026-09-29T17:45:00Z","v":46828,"vw":19.465822},{"c":19.39,"h":19.49,"l":19.365,"n":581,"o":19.425,"t":"2026-09-29T18:00:00Z","v":40505,"vw":19.418549},{"c":19.415,"h":19.42,"l":19.365,"n":576,"o":19.4,"t":"2026-09-29T18:15:00Z","v":35550,"vw":19.391482},{"c":19.445,"h":19.46,"l":19.345,"n":763,"o":19.415,"t":"2026-09-29T18:30:00Z","v":48727,"vw":19.402448},{"c":19.42,"h":19.44,"l":19.38,"n":561,"o":19.44,"t":"2026-09-29T18:45:00Z","v":38436,"vw":19.402628},{"c":19.365,"h":19.43,"l":19.36,"n":478,"o":19.42,"t":"2026-09-29T19:00:00Z","v":32350,"vw":19.382972},{"c":19.35,"h":19.39,"l":19.33,"n":688,"o":19.38,"t":"2026-09-29T19:15:00Z","v":42894,"vw":19.355616},{"c":19.26,"h":19.38,"l":19.26,"n":860,"o":19.345,"t":"2026-09-29T19:30:00Z","v":67535,"vw":19.333399},{"c":19.29,"h":19.37,"l":19.23,"n":2586,"o":19.275,"t":"2026-09-29T19:45:00Z","v":223246,"vw":19.291681},{"c":19.37,"h":19.37,"l":19.28,"n":22,"o":19.28,"t":"2026-09-29T20:00:00Z","v":228653,"vw":19.280605},{"c":19.41,"h":19.57,"l":19.41,"n":10,"o":19.57,"t":"2026-09-30T08:00:00Z","v":810,"vw":19.500239},{"c":19.35,"h":19.35,"l":19.35,"n":2,"o":19.35,"t":"2026-09-30T11:00:00Z","v":101,"vw":19.35},{"c":19.37,"h":19.37,"l":19.37,"n":23,"o":19.37,"t":"2026-09-30T11:15:00Z","v":405,"vw":19.37},{"c":19.24,"h":19.39,"l":19.2,"n":17,"o":19.324,"t":"2026-09-30T12:15:00Z","v":8910,"vw":19.237279},{"c":19.5,"h":19.51,"l":19.35,"n":109,"o":19.41,"t":"2026-09-30T13:30:00Z","v":63378,"vw":19.408762},{"c":19.48,"h":19.61,"l":19.39,"n":430,"o":19.48,"t":"2026-09-30T13:45:00Z","v":22208,"vw":19.468025},{"c":19.68,"h":19.69,"l":19.485,"n":363,"o":19.5,"t":"2026-09-30T14:00:00Z","v":16977,"vw":19.573854},{"c":19.63,"h":19.71,"l":19.615,"n":542,"o":19.68,"t":"2026-09-30T14:15:00Z","v":22070,"vw":19.664373},{"c":19.65,"h":19.71,"l":19.56,"n":490,"o":19.625,"t":"2026-09-30T14:30:00Z","v":22531,"vw":19.639706},{"c":19.791,"h":19.82,"l":19.67,"n":503,"o":19.67,"t":"2026-09-30T14:45:00Z","v":28931,"vw":19.756546},{"c":19.86,"h":19.91,"l":19.755,"n":557,"o":19.81,"t":"2026-09-30T15:00:00Z","v":26747,"vw":19.829095},{"c":19.815,"h":19.91,"l":19.745,"n":930,"o":19.86,"t":"2026-09-30T15:15:00Z","v":48592,"vw":19.828107},{"c":19.86,"h":19.86,"l":19.79,"n":601,"o":19.815,"t":"2026-09-30T15:30:00Z","v":25624,"vw":19.824355},{"c":19.91,"h":19.94,"l":19.825,"n":693,"o":19.84,"t":"2026-09-30T15:45:00Z","v":28570,"vw":19.881993},{"c":19.685,"h":19.96,"l":19.66,"n":731,"o":19.91,"t":"2026-09-30T16:00:00Z","v":33361,"vw":19.833048},{"c":19.77,"h":19.78,"l":19.68,"n":521,"o":19.685,"t":"2026-09-30T16:15:00Z","v":22938,"vw":19.72308},{"c":19.87,"h":19.88,"l":19.75,"n":639,"o":19.77,"t":"2026-09-30T16:30:00Z","v":31647,"vw":19.795219},{"c":19.905,"h":19.94,"l":19.835,"n":570,"o":19.87,"t":"2026-09-30T16:45:00Z","v":23840,"vw":19.891353},{"c":19.87,"h":19.93,"l":19.87,"n":652,"o":19.905,"t":"2026-09-30T17:00:00Z","v":27464,"vw":19.896571},{"c":19.78,"h":19.87,"l":19.76,"n":559,"o":19.87,"t":"2026-09-30T17:15:00Z","v":29112,"vw":19.81229},{"c":19.84,"h":19.88,"l":19.79,"n":793,"o":19.79,"t":"2026-09-30T17:30:00Z","v":55468,"vw":19.830724},{"c":19.84,"h":19.85,"l":19.775,"n":594,"o":19.832,"t":"2026-09-30T17:45:00Z","v":38749,"vw":19.806474},{"c":19.83,"h":19.865,"l":19.8,"n":560,"o":19.84,"t":"2026-09-30T18:00:00Z","v":30175,"vw":19.828837},{"c":19.8,"h":19.855,"l":19.7875,"n":572,"o":19.83,"t":"2026-09-30T18:15:00Z","v":33683,"vw":19.829208},{"c":19.8,"h":19.82,"l":19.775,"n":535,"o":19.8,"t":"2026-09-30T18:30:00Z","v":29576,"vw":19.79349},{"c":19.84,"h":19.859,"l":19.77,"n":628,"o":19.795,"t":"2026-09-30T18:45:00Z","v":32200,"vw":19.797496},{"c":19.825,"h":19.87,"l":19.81,"n":742,"o":19.84,"t":"2026-09-30T19:00:00Z","v":42561,"vw":19.834859},{"c":19.815,"h":19.85,"l":19.81,"n":861,"o":19.825,"t":"2026-09-30T19:15:00Z","v":50475,"vw":19.831814},{"c":19.82,"h":19.865,"l":19.8,"n":891,"o":19.82,"t":"2026-09-30T19:30:00Z","v":43534,"vw":19.840874},{"c":19.715,"h":19.94,"l":19.7,"n":3145,"o":19.81,"t":"2026-09-30T19:45:00Z","v":229012,"vw":19.783574},{"c":19.72,"h":19.72,"l":19.72,"n":19,"o":19.72,"t":"2026-09-30T20:00:00Z","v":355057,"vw":19.72},{"c":19.98,"h":20.0035,"l":19.98,"n":2,"o":20.0035,"t":"2026-09-30T20:15:00Z","v":200,"vw":19.99175},{"c":19.69,"h":19.69,"l":19.69,"n":1,"o":19.69,"t":"2026-09-30T20:30:00Z","v":100,"vw":19.69},{"c":19.59,"h":19.59,"l":19.59,"n":1,"o":19.59,"t":"2026-10-01T11:15:00Z","v":1059,"vw":19.59},{"c":19.71,"h":19.71,"l":19.71,"n":3,"o":19.71,"t":"2026-10-01T12:30:00Z","v":243,"vw":19.71},{"c":19.89,"h":20.01,"l":19.64,"n":614,"o":19.64,"t":"2026-10-01T13:30:00Z","v":45215,"vw":19.819775},{"c":19.98,"h":20.09,"l":19.91,"n":436,"o":19.93,"t":"2026-10-01T13:45:00Z","v":23994,"vw":20.011833},{"c":19.925,"h":19.985,"l":19.83,"n":585,"o":19.985,"t":"2026-10-01T14:00:00Z","v":27007,"vw":19.894844},{"c":19.96,"h":20,"l":19.9267,"n":551,"o":19.96,"t":"2026-10-01T14:15:00Z","v":23251,"vw":19.962242},{"c":20.06,"h":20.08,"l":19.91,"n":580,"o":19.955,"t":"2026-10-01T14:30:00Z","v":40262,"vw":19.966674},{"c":20.12,"h":20.13,"l":20.005,"n":550,"o":20.08,"t":"2026-10-01T14:45:00Z","v":21249,"vw":20.065563},{"c":20.03,"h":20.22,"l":20.005,"n":802,"o":20.12,"t":"2026-10-01T15:00:00Z","v":64931,"vw":20.067935},{"c":20.12,"h":20.15,"l":20.01,"n":693,"o":20.02,"t":"2026-10-01T15:15:00Z","v":78459,"vw":20.066558},{"c":20.245,"h":20.25,"l":20.1,"n":737,"o":20.125,"t":"2026-10-01T15:30:00Z","v":45553,"vw":20.165943},{"c":20.26,"h":20.36,"l":20.215,"n":566,"o":20.23,"t":"2026-10-01T15:45:00Z","v":34902,"vw":20.293527},{"c":20.57,"h":20.61,"l":20.255,"n":784,"o":20.255,"t":"2026-10-01T16:00:00Z","v":43606,"vw":20.487024},{"c":20.7,"h":20.73,"l":20.51,"n":608,"o":20.5212,"t":"2026-10-01T16:15:00Z","v":34768,"vw":20.643783},{"c":20.84,"h":20.87,"l":20.71,"n":722,"o":20.71,"t":"2026-10-01T16:30:00Z","v":51868,"vw":20.771925},{"c":20.68,"h":20.86,"l":20.68,"n":533,"o":20.845,"t":"2026-10-01T16:45:00Z","v":29165,"vw":20.779299},{"c":20.7825,"h":20.8,"l":20.645,"n":492,"o":20.68,"t":"2026-10-01T17:00:00Z","v":26267,"vw":20.734202},{"c":20.84,"h":20.86,"l":20.75,"n":447,"o":20.77,"t":"2026-10-01T17:15:00Z","v":20810,"vw":20.796044},{"c":20.8,"h":20.925,"l":20.74,"n":672,"o":20.85,"t":"2026-10-01T17:30:00Z","v":36694,"vw":20.821924},{"c":20.785,"h":20.85,"l":20.74,"n":468,"o":20.81,"t":"2026-10-01T17:45:00Z","v":20792,"vw":20.787011},{"c":20.73,"h":20.79,"l":20.665,"n":460,"o":20.79,"t":"2026-10-01T18:00:00Z","v":18526,"vw":20.722111},{"c":20.71,"h":20.8,"l":20.7,"n":594,"o":20.73,"t":"2026-10-01T18:15:00Z","v":28352,"vw":20.749101},{"c":20.73,"h":20.8,"l":20.69,"n":432,"o":20.715,"t":"2026-10-01T18:30:00Z","v":19410,"vw":20.735065},{"c":20.78,"h":20.78,"l":20.73,"n":580,"o":20.73,"t":"2026-10-01T18:45:00Z","v":27279,"vw":20.749352},{"c":20.64,"h":20.78,"l":20.625,"n":991,"o":20.77,"t":"2026-10-01T19:00:00Z","v":61200,"vw":20.702647},{"c":20.525,"h":20.67,"l":20.5,"n":658,"o":20.64,"t":"2026-10-01T19:15:00Z","v":28802,"vw":20.591351},{"c":20.4,"h":20.56,"l":20.4,"n":1148,"o":20.55,"t":"2026-10-01T19:30:00Z","v":61570,"vw":20.469206},{"c":20.48,"h":20.555,"l":20.36,"n":3318,"o":20.41,"t":"2026-10-01T19:45:00Z","v":286415,"vw":20.44441},{"c":18.44,"h":20.49,"l":18.44,"n":102,"o":20.48,"t":"2026-10-01T20:00:00Z","v":245883,"vw":20.379751},{"c":18.5645,"h":18.75,"l":17.55,"n":727,"o":18.3,"t":"2026-10-01T20:15:00Z","v":299042,"vw":17.851405},{"c":18.85,"h":19.05,"l":18.57,"n":125,"o":18.75,"t":"2026-10-01T20:30:00Z","v":39367,"vw":18.806873},{"c":19.07,"h":19.07,"l":18.65,"n":110,"o":18.9,"t":"2026-10-01T20:45:00Z","v":22262,"vw":18.813063},{"c":18.65,"h":19.01,"l":18.65,"n":22,"o":18.75,"t":"2026-10-01T21:00:00Z","v":6301,"vw":18.710988},{"c":19.15,"h":19.15,"l":18.97,"n":35,"o":18.97,"t":"2026-10-01T21:15:00Z","v":7640,"vw":19.10235},{"c":19,"h":19,"l":19,"n":2,"o":19,"t":"2026-10-01T21:45:00Z","v":145,"vw":19},{"c":19.38,"h":19.38,"l":19.15,"n":98,"o":19.15,"t":"2026-10-01T22:00:00Z","v":6827,"vw":19.201271},{"c":19.43,"h":19.5,"l":19.1603,"n":42,"o":19.4,"t":"2026-10-01T22:15:00Z","v":4705,"vw":19.401583},{"c":19.65,"h":19.66,"l":19.3,"n":27,"o":19.3,"t":"2026-10-01T22:30:00Z","v":3780,"vw":19.531438},{"c":19.26,"h":20,"l":19.26,"n":101,"o":19.86,"t":"2026-10-01T22:45:00Z","v":28658,"vw":19.815816},{"c":19.5,"h":19.5,"l":19.3,"n":5,"o":19.3,"t":"2026-10-01T23:00:00Z","v":700,"vw":19.461429},{"c":19.26,"h":19.26,"l":19.2,"n":12,"o":19.26,"t":"2026-10-02T08:30:00Z","v":2603,"vw":19.247174},{"c":19.07,"h":19.28,"l":19.02,"n":22,"o":19.25,"t":"2026-10-02T08:45:00Z","v":9215,"vw":19.096022},{"c":19.02,"h":19.12,"l":19.02,"n":8,"o":19.12,"t":"2026-10-02T11:15:00Z","v":4785,"vw":19.028276},{"c":19.05,"h":19.22,"l":19.05,"n":8,"o":19.05,"t":"2026-10-02T11:30:00Z","v":1622,"vw":19.098237},{"c":19.15,"h":19.16,"l":19.04,"n":118,"o":19.13,"t":"2026-10-02T11:45:00Z","v":22067,"vw":19.087565},{"c":19.23,"h":19.23,"l":19.1,"n":51,"o":19.15,"t":"2026-10-02T12:00:00Z","v":5401,"vw":19.138782},{"c":19.29,"h":19.36,"l":19.2,"n":159,"o":19.23,"t":"2026-10-02T12:15:00Z","v":78705,"vw":19.293274},{"c":19.25,"h":19.32,"l":19.25,"n":303,"o":19.29,"t":"2026-10-02T12:30:00Z","v":109168,"vw":19.282695},{"c":19.24,"h":19.3,"l":19.21,"n":255,"o":19.2643,"t":"2026-10-02T12:45:00Z","v":156341,"vw":19.254893},{"c":19.25,"h":19.25,"l":19.1,"n":121,"o":19.21,"t":"2026-10-02T13:00:00Z","v":92665,"vw":19.239083},{"c":19.18,"h":19.25,"l":19.02,"n":215,"o":19.225,"t":"2026-10-02T13:15:00Z","v":72340,"vw":19.188346},{"c":19.12,"h":19.45,"l":18.85,"n":8150,"o":19.27,"t":"2026-10-02T13:30:00Z","v":1595357,"vw":19.184132},{"c":19.005,"h":19.25,"l":19,"n":4536,"o":19.12,"t":"2026-10-02T13:45:00Z","v":690916,"vw":19.109209},{"c":18.88,"h":19.04,"l":18.865,"n":3501,"o":19.005,"t":"2026-10-02T14:00:00Z","v":595966,"vw":18.972555},{"c":19.065,"h":19.18,"l":18.875,"n":2286,"o":18.885,"t":"2026-10-02T14:15:00Z","v":287821,"vw":19.0517},{"c":18.945,"h":19.11,"l":18.92,"n":2518,"o":19.065,"t":"2026-10-02T14:30:00Z","v":409087,"vw":19.037647},{"c":18.86,"h":18.97,"l":18.82,"n":3183,"o":18.95,"t":"2026-10-02T14:45:00Z","v":364337,"vw":18.890356},{"c":18.78,"h":18.89,"l":18.75,"n":2440,"o":18.86,"t":"2026-10-02T15:00:00Z","v":282505,"vw":18.813889},{"c":18.77,"h":18.8,"l":18.69,"n":2243,"o":18.79,"t":"2026-10-02T15:15:00Z","v":272507,"vw":18.749203},{"c":18.765,"h":18.85,"l":18.765,"n":1678,"o":18.79,"t":"2026-10-02T15:30:00Z","v":153223,"vw":18.820977},{"c":18.79,"h":18.83,"l":18.721,"n":1740,"o":18.76,"t":"2026-10-02T15:45:00Z","v":151602,"vw":18.79165},{"c":18.75,"h":18.8,"l":18.74,"n":1779,"o":18.79,"t":"2026-10-02T16:00:00Z","v":200587,"vw":18.76229},{"c":18.79,"h":18.81,"l":18.75,"n":1305,"o":18.75,"t":"2026-10-02T16:15:00Z","v":110105,"vw":18.773481},{"c":18.8,"h":18.83,"l":18.79,"n":986,"o":18.79,"t":"2026-10-02T16:30:00Z","v":77853,"vw":18.809045},{"c":18.9,"h":18.9299,"l":18.76,"n":1282,"o":18.8,"t":"2026-10-02T16:45:00Z","v":123782,"vw":18.838571},{"c":18.93,"h":18.945,"l":18.85,"n":1313,"o":18.895,"t":"2026-10-02T17:00:00Z","v":113280,"vw":18.891294},{"c":18.83,"h":18.935,"l":18.81,"n":1275,"o":18.92,"t":"2026-10-02T17:15:00Z","v":104765,"vw":18.86684},{"c":18.86,"h":18.9,"l":18.8,"n":1580,"o":18.83,"t":"2026-10-02T17:30:00Z","v":131116,"vw":18.850598},{"c":18.855,"h":18.93,"l":18.82,"n":1769,"o":18.86,"t":"2026-10-02T17:45:00Z","v":168240,"vw":18.866028},{"c":18.855,"h":18.9,"l":18.835,"n":1519,"o":18.855,"t":"2026-10-02T18:00:00Z","v":124915,"vw":18.864723},{"c":18.815,"h":18.87,"l":18.801,"n":1331,"o":18.855,"t":"2026-10-02T18:15:00Z","v":116680,"vw":18.838876},{"c":18.765,"h":18.82,"l":18.76,"n":1174,"o":18.815,"t":"2026-10-02T18:30:00Z","v":102524,"vw":18.782859},{"c":18.735,"h":18.78,"l":18.72,"n":1683,"o":18.765,"t":"2026-10-02T18:45:00Z","v":160301,"vw":18.757138},{"c":18.765,"h":18.79,"l":18.71,"n":1738,"o":18.74,"t":"2026-10-02T19:00:00Z","v":164320,"vw":18.742497},{"c":18.701,"h":18.8,"l":18.7,"n":1392,"o":18.78,"t":"2026-10-02T19:15:00Z","v":129822,"vw":18.758593},{"c":18.67,"h":18.775,"l":18.67,"n":2453,"o":18.71,"t":"2026-10-02T19:30:00Z","v":288369,"vw":18.737902},{"c":18.835,"h":18.865,"l":18.65,"n":6287,"o":18.67,"t":"2026-10-02T19:45:00Z","v":824920,"vw":18.806886},{"c":18.938,"h":18.938,"l":18.84,"n":10,"o":18.84,"t":"2026-10-02T20:00:00Z","v":678089,"vw":18.840051},{"c":18.91,"h":18.91,"l":18.91,"n":1,"o":18.91,"t":"2026-10-02T21:00:00Z","v":100,"vw":18.91},{"c":18.78,"h":18.78,"l":18.78,"n":22,"o":18.78,"t":"2026-10-05T12:30:00Z","v":276,"vw":18.78},{"c":18.8,"h":18.8,"l":18.8,"n":4,"o":18.8,"t":"2026-10-05T12:45:00Z","v":638,"vw":18.8},{"c":18.89,"h":18.94,"l":18.67,"n":409,"o":18.87,"t":"2026-10-05T13:30:00Z","v":42107,"vw":18.838263},{"c":18.85,"h":18.96,"l":18.815,"n":569,"o":18.9,"t":"2026-10-05T13:45:00Z","v":55486,"vw":18.897598},{"c":18.87,"h":19,"l":18.82,"n":1554,"o":18.85,"t":"2026-10-05T14:00:00Z","v":148550,"vw":18.930048},{"c":18.89,"h":18.89,"l":18.792,"n":637,"o":18.855,"t":"2026-10-05T14:15:00Z","v":35285,"vw":18.842714},{"c":18.84,"h":18.9,"l":18.8,"n":960,"o":18.885,"t":"2026-10-05T14:30:00Z","v":87656,"vw":18.844573},{"c":18.9403,"h":18.955,"l":18.83,"n":1211,"o":18.84,"t":"2026-10-05T14:45:00Z","v":141427,"vw":18.900286},{"c":18.921,"h":18.97,"l":18.92,"n":757,"o":18.94,"t":"2026-10-05T15:00:00Z","v":60766,"vw":18.944732},{"c":18.985,"h":18.99,"l":18.92,"n":949,"o":18.93,"t":"2026-10-05T15:15:00Z","v":78178,"vw":18.962646},{"c":18.95,"h":19.005,"l":18.945,"n":958,"o":18.985,"t":"2026-10-05T15:30:00Z","v":81002,"vw":18.983543},{"c":19,"h":19.04,"l":18.905,"n":1534,"o":18.94,"t":"2026-10-05T15:45:00Z","v":136111,"vw":18.97499},{"c":18.97,"h":19.03,"l":18.97,"n":731,"o":19,"t":"2026-10-05T16:00:00Z","v":50830,"vw":19.002563},{"c":18.985,"h":18.985,"l":18.935,"n":989,"o":18.97,"t":"2026-10-05T16:15:00Z","v":72947,"vw":18.965023},{"c":19.025,"h":19.04,"l":18.96,"n":1033,"o":18.985,"t":"2026-10-05T16:30:00Z","v":73162,"vw":18.996648},{"c":18.98,"h":19.025,"l":18.975,"n":907,"o":19.025,"t":"2026-10-05T16:45:00Z","v":69777,"vw":18.997703},{"c":19.04,"h":19.04,"l":18.97,"n":858,"o":18.98,"t":"2026-10-05T17:00:00Z","v":47193,"vw":19.00921},{"c":19.025,"h":19.04,"l":19.01,"n":769,"o":19.04,"t":"2026-10-05T17:15:00Z","v":49186,"vw":19.031815},{"c":18.97,"h":19.03,"l":18.94,"n":980,"o":19.025,"t":"2026-10-05T17:30:00Z","v":64880,"vw":18.988715},{"c":18.97,"h":18.97,"l":18.925,"n":814,"o":18.965,"t":"2026-10-05T17:45:00Z","v":50329,"vw":18.942702},{"c":18.895,"h":19.03,"l":18.895,"n":1292,"o":18.97,"t":"2026-10-05T18:00:00Z","v":105574,"vw":18.985363},{"c":18.875,"h":18.91,"l":18.875,"n":802,"o":18.91,"t":"2026-10-05T18:15:00Z","v":43737,"vw":18.896492},{"c":18.97,"h":18.97,"l":18.87,"n":1079,"o":18.875,"t":"2026-10-05T18:30:00Z","v":77711,"vw":18.937213},{"c":18.975,"h":19,"l":18.93,"n":1059,"o":18.965,"t":"2026-10-05T18:45:00Z","v":80991,"vw":18.973595},{"c":18.98,"h":19,"l":18.96,"n":883,"o":18.98,"t":"2026-10-05T19:00:00Z","v":51624,"vw":18.980842},{"c":18.965,"h":18.975,"l":18.93,"n":919,"o":18.975,"t":"2026-10-05T19:15:00Z","v":56660,"vw":18.95596},{"c":18.94,"h":18.965,"l":18.92,"n":1276,"o":18.965,"t":"2026-10-05T19:30:00Z","v":82587,"vw":18.936699},{"c":18.93,"h":18.96,"l":18.87,"n":3655,"o":18.94,"t":"2026-10-05T19:45:00Z","v":330994,"vw":18.903398},{"c":18.91,"h":18.93,"l":18.91,"n":20,"o":18.93,"t":"2026-10-05T20:00:00Z","v":296234,"vw":18.910007},{"c":19,"h":19.15,"l":18.99,"n":15,"o":19.15,"t":"2026-10-06T12:30:00Z","v":555,"vw":19.044479},{"c":18.91,"h":18.92,"l":18.91,"n":31,"o":18.92,"t":"2026-10-06T13:15:00Z","v":2615,"vw":18.917436},{"c":19,"h":19.025,"l":18.83,"n":817,"o":18.86,"t":"2026-10-06T13:30:00Z","v":86200,"vw":18.909108},{"c":19.055,"h":19.12,"l":18.9599,"n":733,"o":18.98,"t":"2026-10-06T13:45:00Z","v":49388,"vw":19.029313},{"c":19.02,"h":19.17,"l":19,"n":626,"o":19.07,"t":"2026-10-06T14:00:00Z","v":40851,"vw":19.066639},{"c":18.84,"h":19.03,"l":18.78,"n":791,"o":19.011,"t":"2026-10-06T14:15:00Z","v":54989,"vw":18.881504},{"c":18.86,"h":18.93,"l":18.8,"n":754,"o":18.84,"t":"2026-10-06T14:30:00Z","v":46050,"vw":18.877439},{"c":18.79,"h":18.88,"l":18.72,"n":1238,"o":18.86,"t":"2026-10-06T14:45:00Z","v":110643,"vw":18.80079},{"c":18.84,"h":18.85,"l":18.76,"n":1216,"o":18.8,"t":"2026-10-06T15:00:00Z","v":75991,"vw":18.803453},{"c":18.815,"h":18.85,"l":18.7625,"n":862,"o":18.83,"t":"2026-10-06T15:15:00Z","v":40208,"vw":18.813387},{"c":18.8,"h":18.815,"l":18.74,"n":612,"o":18.8,"t":"2026-10-06T15:30:00Z","v":30270,"vw":18.776027},{"c":18.77,"h":18.81,"l":18.76,"n":671,"o":18.81,"t":"2026-10-06T15:45:00Z","v":30485,"vw":18.778314},{"c":18.77,"h":18.78,"l":18.75,"n":497,"o":18.77,"t":"2026-10-06T16:00:00Z","v":23572,"vw":18.768205},{"c":18.6399,"h":18.77,"l":18.601,"n":1581,"o":18.77,"t":"2026-10-06T16:15:00Z","v":114129,"vw":18.666212},{"c":18.59,"h":18.64,"l":18.58,"n":834,"o":18.63,"t":"2026-10-06T16:30:00Z","v":56368,"vw":18.611423},{"c":18.62,"h":18.62,"l":18.585,"n":409,"o":18.59,"t":"2026-10-06T16:45:00Z","v":19952,"vw":18.603049},{"c":18.57,"h":18.62,"l":18.56,"n":623,"o":18.61,"t":"2026-10-06T17:00:00Z","v":26956,"vw":18.58935},{"c":18.59,"h":18.59,"l":18.53,"n":653,"o":18.56,"t":"2026-10-06T17:15:00Z","v":43572,"vw":18.559099},{"c":18.57,"h":18.59,"l":18.55,"n":600,"o":18.58,"t":"2026-10-06T17:30:00Z","v":24921,"vw":18.568397},{"c":18.58,"h":18.595,"l":18.55,"n":802,"o":18.565,"t":"2026-10-06T17:45:00Z","v":45791,"vw":18.568069},{"c":18.635,"h":18.68,"l":18.59,"n":1108,"o":18.59,"t":"2026-10-06T18:00:00Z","v":53626,"vw":18.623354},{"c":18.63,"h":18.66,"l":18.62,"n":554,"o":18.64,"t":"2026-10-06T18:15:00Z","v":28660,"vw":18.639276},{"c":18.61,"h":18.63,"l":18.58,"n":663,"o":18.62,"t":"2026-10-06T18:30:00Z","v":33575,"vw":18.603467},{"c":18.635,"h":18.65,"l":18.6,"n":790,"o":18.6,"t":"2026-10-06T18:45:00Z","v":45046,"vw":18.625947},{"c":18.575,"h":18.635,"l":18.56,"n":874,"o":18.635,"t":"2026-10-06T19:00:00Z","v":55957,"vw":18.596457},{"c":18.475,"h":18.575,"l":18.47,"n":1104,"o":18.575,"t":"2026-10-06T19:15:00Z","v":82903,"vw":18.517066},{"c":18.47,"h":18.5125,"l":18.45,"n":1722,"o":18.475,"t":"2026-10-06T19:30:00Z","v":106539,"vw":18.47691},{"c":18.56,"h":18.6,"l":18.4,"n":3820,"o":18.45,"t":"2026-10-06T19:45:00Z","v":373947,"vw":18.523741},{"c":18.54,"h":18.54,"l":18.54,"n":40,"o":18.54,"t":"2026-10-06T20:00:00Z","v":379764,"vw":18.54},{"c":18.36,"h":18.42,"l":18.36,"n":7,"o":18.42,"t":"2026-10-06T20:15:00Z","v":5890,"vw":18.36275},{"c":18.5,"h":18.5,"l":18.5,"n":1,"o":18.5,"t":"2026-10-07T12:30:00Z","v":100,"vw":18.5},{"c":18.51,"h":18.51,"l":18.51,"n":2,"o":18.51,"t":"2026-10-07T12:45:00Z","v":195,"vw":18.51},{"c":18.211,"h":18.56,"l":18.08,"n":753,"o":18.19,"t":"2026-10-07T13:30:00Z","v":63658,"vw":18.212152},{"c":18.0025,"h":18.241,"l":17.86,"n":1063,"o":18.21,"t":"2026-10-07T13:45:00Z","v":109430,"vw":17.978855},{"c":17.91,"h":18.02,"l":17.9,"n":805,"o":17.985,"t":"2026-10-07T14:00:00Z","v":71238,"vw":17.967764},{"c":17.81,"h":17.93,"l":17.805,"n":785,"o":17.91,"t":"2026-10-07T14:15:00Z","v":61928,"vw":17.875724},{"c":17.795,"h":17.94,"l":17.775,"n":1176,"o":17.81,"t":"2026-10-07T14:30:00Z","v":119299,"vw":17.8609},{"c":17.85,"h":17.86,"l":17.775,"n":931,"o":17.79,"t":"2026-10-07T14:45:00Z","v":51947,"vw":17.804639},{"c":17.77,"h":17.895,"l":17.765,"n":922,"o":17.845,"t":"2026-10-07T15:00:00Z","v":50061,"vw":17.816562},{"c":17.83,"h":17.84,"l":17.76,"n":962,"o":17.77,"t":"2026-10-07T15:15:00Z","v":57430,"vw":17.784406},{"c":17.83,"h":17.9,"l":17.83,"n":680,"o":17.83,"t":"2026-10-07T15:30:00Z","v":29373,"vw":17.855296},{"c":17.85,"h":17.87,"l":17.81,"n":735,"o":17.84,"t":"2026-10-07T15:45:00Z","v":35667,"vw":17.839989},{"c":17.93,"h":17.96,"l":17.83,"n":832,"o":17.85,"t":"2026-10-07T16:00:00Z","v":56469,"vw":17.905754},{"c":17.9,"h":17.925,"l":17.89,"n":703,"o":17.92,"t":"2026-10-07T16:15:00Z","v":36263,"vw":17.906188},{"c":17.835,"h":17.915,"l":17.83,"n":759,"o":17.9,"t":"2026-10-07T16:30:00Z","v":36380,"vw":17.880723},{"c":17.87,"h":17.87,"l":17.82,"n":654,"o":17.84,"t":"2026-10-07T16:45:00Z","v":29555,"vw":17.8483},{"c":17.95,"h":17.96,"l":17.85,"n":900,"o":17.87,"t":"2026-10-07T17:00:00Z","v":56600,"vw":17.889534},{"c":18.06,"h":18.11,"l":17.93,"n":983,"o":17.95,"t":"2026-10-07T17:15:00Z","v":114559,"vw":18.016742},{"c":18.24,"h":18.285,"l":18.06,"n":845,"o":18.065,"t":"2026-10-07T17:30:00Z","v":49841,"vw":18.183279},{"c":18.25,"h":18.26,"l":18.17,"n":932,"o":18.245,"t":"2026-10-07T17:45:00Z","v":62273,"vw":18.210687},{"c":18.215,"h":18.25,"l":18.2,"n":787,"o":18.25,"t":"2026-10-07T18:00:00Z","v":33196,"vw":18.225677},{"c":18.195,"h":18.27,"l":18.18,"n":816,"o":18.21,"t":"2026-10-07T18:15:00Z","v":48050,"vw":18.218413},{"c":18.12,"h":18.22,"l":18.075,"n":738,"o":18.19,"t":"2026-10-07T18:30:00Z","v":40245,"vw":18.139468},{"c":18.2,"h":18.2,"l":18.11,"n":632,"o":18.13,"t":"2026-10-07T18:45:00Z","v":35155,"vw":18.151156},{"c":18.12,"h":18.2,"l":18.09,"n":910,"o":18.2,"t":"2026-10-07T19:00:00Z","v":54610,"vw":18.134256},{"c":18.16,"h":18.17,"l":18.1,"n":779,"o":18.11,"t":"2026-10-07T19:15:00Z","v":39091,"vw":18.145549},{"c":18.2,"h":18.24,"l":18.15,"n":1244,"o":18.16,"t":"2026-10-07T19:30:00Z","v":73534,"vw":18.197642},{"c":18.25,"h":18.28,"l":18.145,"n":3501,"o":18.2,"t":"2026-10-07T19:45:00Z","v":306304,"vw":18.22499},{"c":18.0955,"h":18.26,"l":18.0955,"n":31,"o":18.26,"t":"2026-10-07T20:00:00Z","v":1049895,"vw":18.259867},{"c":18.26,"h":18.26,"l":18.15,"n":11,"o":18.15,"t":"2026-10-08T10:30:00Z","v":884,"vw":18.186764},{"c":18.15,"h":18.15,"l":18.1,"n":4,"o":18.11,"t":"2026-10-08T11:00:00Z","v":802,"vw":18.13378},{"c":18.39,"h":18.45,"l":18.275,"n":476,"o":18.41,"t":"2026-10-08T13:30:00Z","v":53021,"vw":18.363845},{"c":18.35,"h":18.44,"l":18.26,"n":556,"o":18.39,"t":"2026-10-08T13:45:00Z","v":49425,"vw":18.383606},{"c":18.3,"h":18.36,"l":18.29,"n":384,"o":18.35,"t":"2026-10-08T14:00:00Z","v":20248,"vw":18.331632},{"c":18.31,"h":18.335,"l":18.27,"n":472,"o":18.29,"t":"2026-10-08T14:15:00Z","v":20436,"vw":18.294076},{"c":18.27,"h":18.355,"l":18.27,"n":492,"o":18.3,"t":"2026-10-08T14:30:00Z","v":21001,"vw":18.305569},{"c":18.18,"h":18.27,"l":18.12,"n":567,"o":18.27,"t":"2026-10-08T14:45:00Z","v":30169,"vw":18.196465},{"c":18.13,"h":18.22,"l":18.12,"n":617,"o":18.18,"t":"2026-10-08T15:00:00Z","v":35599,"vw":18.155564},{"c":18.215,"h":18.23,"l":18.135,"n":564,"o":18.135,"t":"2026-10-08T15:15:00Z","v":31092,"vw":18.184668},{"c":18.13,"h":18.21,"l":18.09,"n":477,"o":18.21,"t":"2026-10-08T15:30:00Z","v":25820,"vw":18.134744},{"c":18.21,"h":18.21,"l":18.11,"n":708,"o":18.13,"t":"2026-10-08T15:45:00Z","v":44111,"vw":18.159943},{"c":18.235,"h":18.25,"l":18.16,"n":437,"o":18.205,"t":"2026-10-08T16:00:00Z","v":21387,"vw":18.204228},{"c":18.3,"h":18.36,"l":18.21,"n":1185,"o":18.24,"t":"2026-10-08T16:15:00Z","v":84878,"vw":18.269645},{"c":18.255,"h":18.325,"l":18.25,"n":877,"o":18.295,"t":"2026-10-08T16:30:00Z","v":47900,"vw":18.285108},{"c":18.1,"h":18.28,"l":18.085,"n":1172,"o":18.255,"t":"2026-10-08T16:45:00Z","v":63549,"vw":18.168369},{"c":18.14,"h":18.14,"l":18.03,"n":1096,"o":18.09,"t":"2026-10-08T17:00:00Z","v":70943,"vw":18.100968},{"c":18.17,"h":18.18,"l":18.09,"n":802,"o":18.14,"t":"2026-10-08T17:15:00Z","v":40505,"vw":18.147762},{"c":18.185,"h":18.22,"l":18.13,"n":1298,"o":18.18,"t":"2026-10-08T17:30:00Z","v":83766,"vw":18.179584},{"c":18.18,"h":18.2,"l":18.15,"n":725,"o":18.185,"t":"2026-10-08T17:45:00Z","v":42269,"vw":18.172084},{"c":18.23,"h":18.23,"l":18.115,"n":948,"o":18.18,"t":"2026-10-08T18:00:00Z","v":55036,"vw":18.205231},{"c":18.255,"h":18.27,"l":18.21,"n":528,"o":18.22,"t":"2026-10-08T18:15:00Z","v":30505,"vw":18.232441},{"c":18.3,"h":18.3,"l":18.24,"n":986,"o":18.255,"t":"2026-10-08T18:30:00Z","v":72296,"vw":18.271273},{"c":18.225,"h":18.31,"l":18.22,"n":757,"o":18.31,"t":"2026-10-08T18:45:00Z","v":45181,"vw":18.259023},{"c":18.215,"h":18.24,"l":18.18,"n":925,"o":18.225,"t":"2026-10-08T19:00:00Z","v":46992,"vw":18.209509},{"c":18.22,"h":18.25,"l":18.2,"n":960,"o":18.21,"t":"2026-10-08T19:15:00Z","v":54348,"vw":18.22334},{"c":18.315,"h":18.315,"l":18.23,"n":1301,"o":18.23,"t":"2026-10-08T19:30:00Z","v":81491,"vw":18.272088},{"c":18.34,"h":18.38,"l":18.3,"n":3737,"o":18.31,"t":"2026-10-08T19:45:00Z","v":302243,"vw":18.338758},{"c":18.33,"h":18.34,"l":18.33,"n":28,"o":18.34,"t":"2026-10-08T20:00:00Z","v":403841,"vw":18.330003},{"c":17.97,"h":17.97,"l":17.97,"n":1,"o":17.97,"t":"2026-10-08T20:45:00Z","v":300,"vw":17.97},{"c":18.51,"h":18.56,"l":18.3,"n":29,"o":18.4,"t":"2026-10-09T10:30:00Z","v":3191,"vw":18.432575},{"c":18.37,"h":18.37,"l":18.37,"n":1,"o":18.37,"t":"2026-10-09T11:00:00Z","v":100,"vw":18.37},{"c":18.39,"h":18.61,"l":18.35,"n":51,"o":18.35,"t":"2026-10-09T12:30:00Z","v":2416,"vw":18.406601},{"c":18.17,"h":18.46,"l":18.14,"n":403,"o":18.28,"t":"2026-10-09T13:30:00Z","v":33051,"vw":18.301673},{"c":18.135,"h":18.15,"l":18.03,"n":273,"o":18.13,"t":"2026-10-09T13:45:00Z","v":16850,"vw":18.098051},{"c":18.11,"h":18.18,"l":18.08,"n":676,"o":18.135,"t":"2026-10-09T14:00:00Z","v":49824,"vw":18.134773},{"c":18.11,"h":18.14,"l":18.055,"n":471,"o":18.11,"t":"2026-10-09T14:15:00Z","v":23890,"vw":18.090419},{"c":18.155,"h":18.175,"l":18.1,"n":447,"o":18.1319,"t":"2026-10-09T14:30:00Z","v":21628,"vw":18.135941},{"c":18.28,"h":18.33,"l":18.14,"n":546,"o":18.165,"t":"2026-10-09T14:45:00Z","v":32434,"vw":18.20345},{"c":18.36,"h":18.36,"l":18.26,"n":445,"o":18.3,"t":"2026-10-09T15:00:00Z","v":19720,"vw":18.30873},{"c":18.39,"h":18.44,"l":18.365,"n":520,"o":18.365,"t":"2026-10-09T15:15:00Z","v":26165,"vw":18.404549},{"c":18.38,"h":18.41,"l":18.335,"n":532,"o":18.385,"t":"2026-10-09T15:30:00Z","v":23430,"vw":18.374088},{"c":18.41,"h":18.42,"l":18.38,"n":280,"o":18.385,"t":"2026-10-09T15:45:00Z","v":9897,"vw":18.399998},{"c":18.485,"h":18.485,"l":18.39,"n":410,"o":18.4,"t":"2026-10-09T16:00:00Z","v":18799,"vw":18.427414},{"c":18.465,"h":18.49,"l":18.46,"n":365,"o":18.49,"t":"2026-10-09T16:15:00Z","v":12817,"vw":18.471503},{"c":18.37,"h":18.47,"l":18.37,"n":337,"o":18.46,"t":"2026-10-09T16:30:00Z","v":11683,"vw":18.430584},{"c":18.445,"h":18.455,"l":18.38,"n":454,"o":18.38,"t":"2026-10-09T16:45:00Z","v":15531,"vw":18.426382},{"c":18.53,"h":18.55,"l":18.39,"n":519,"o":18.44,"t":"2026-10-09T17:00:00Z","v":28350,"vw":18.450863},{"c":18.435,"h":18.53,"l":18.435,"n":399,"o":18.53,"t":"2026-10-09T17:15:00Z","v":23078,"vw":18.478309},{"c":18.44,"h":18.455,"l":18.43,"n":392,"o":18.435,"t":"2026-10-09T17:30:00Z","v":14121,"vw":18.440566},{"c":18.46,"h":18.47,"l":18.43,"n":486,"o":18.44,"t":"2026-10-09T17:45:00Z","v":15881,"vw":18.441867},{"c":18.39,"h":18.475,"l":18.39,"n":536,"o":18.47,"t":"2026-10-09T18:00:00Z","v":18706,"vw":18.438619},{"c":18.41,"h":18.435,"l":18.4,"n":346,"o":18.4,"t":"2026-10-09T18:15:00Z","v":14635,"vw":18.420738},{"c":18.38,"h":18.41,"l":18.37,"n":490,"o":18.41,"t":"2026-10-09T18:30:00Z","v":16574,"vw":18.394766},{"c":18.38,"h":18.42,"l":18.345,"n":573,"o":18.38,"t":"2026-10-09T18:45:00Z","v":26411,"vw":18.384021},{"c":18.42,"h":18.45,"l":18.365,"n":488,"o":18.37,"t":"2026-10-09T19:00:00Z","v":22697,"vw":18.407845},{"c":18.4,"h":18.44,"l":18.4,"n":724,"o":18.42,"t":"2026-10-09T19:15:00Z","v":28652,"vw":18.424682},{"c":18.37,"h":18.395,"l":18.345,"n":1006,"o":18.395,"t":"2026-10-09T19:30:00Z","v":43824,"vw":18.367339},{"c":18.41,"h":18.495,"l":18.35,"n":2998,"o":18.37,"t":"2026-10-09T19:45:00Z","v":246212,"vw":18.427692},{"c":18.41,"h":18.41,"l":18.41,"n":31,"o":18.41,"t":"2026-10-09T20:00:00Z","v":202586,"vw":18.41},{"c":18.51,"h":18.51,"l":18.45,"n":11,"o":18.45,"t":"2026-10-12T09:30:00Z","v":705,"vw":18.462077},{"c":18.45,"h":18.45,"l":18.45,"n":1,"o":18.45,"t":"2026-10-12T10:00:00Z","v":500,"vw":18.45},{"c":18.45,"h":18.45,"l":18.45,"n":3,"o":18.45,"t":"2026-10-12T10:15:00Z","v":198,"vw":18.45},{"c":18.63,"h":18.67,"l":18.13,"n":355,"o":18.34,"t":"2026-10-12T13:30:00Z","v":46245,"vw":18.508842},{"c":18.65,"h":18.73,"l":18.63,"n":455,"o":18.63,"t":"2026-10-12T13:45:00Z","v":28403,"vw":18.678306},{"c":18.61,"h":18.65,"l":18.55,"n":728,"o":18.64,"t":"2026-10-12T14:00:00Z","v":49063,"vw":18.604661},{"c":18.73,"h":18.73,"l":18.58,"n":684,"o":18.605,"t":"2026-10-12T14:15:00Z","v":54986,"vw":18.632521},{"c":18.76,"h":18.81,"l":18.7,"n":695,"o":18.71,"t":"2026-10-12T14:30:00Z","v":57157,"vw":18.775717},{"c":18.8,"h":18.8,"l":18.66,"n":766,"o":18.76,"t":"2026-10-12T14:45:00Z","v":55540,"vw":18.736049},{"c":18.79,"h":18.86,"l":18.78,"n":608,"o":18.82,"t":"2026-10-12T15:00:00Z","v":33160,"vw":18.815012},{"c":18.75,"h":18.84,"l":18.72,"n":598,"o":18.78,"t":"2026-10-12T15:15:00Z","v":33639,"vw":18.773321},{"c":18.8,"h":18.825,"l":18.73,"n":473,"o":18.745,"t":"2026-10-12T15:30:00Z","v":22474,"vw":18.792404},{"c":18.79,"h":18.8,"l":18.76,"n":384,"o":18.8,"t":"2026-10-12T15:45:00Z","v":16245,"vw":18.785648},{"c":18.76,"h":18.815,"l":18.76,"n":455,"o":18.79,"t":"2026-10-12T16:00:00Z","v":22474,"vw":18.791569},{"c":18.745,"h":18.76,"l":18.73,"n":410,"o":18.75,"t":"2026-10-12T16:15:00Z","v":19829,"vw":18.747684},{"c":18.76,"h":18.775,"l":18.74,"n":436,"o":18.74,"t":"2026-10-12T16:30:00Z","v":21764,"vw":18.758801},{"c":18.74,"h":18.765,"l":18.73,"n":343,"o":18.76,"t":"2026-10-12T16:45:00Z","v":15429,"vw":18.743112},{"c":18.735,"h":18.745,"l":18.72,"n":324,"o":18.74,"t":"2026-10-12T17:00:00Z","v":15160,"vw":18.737326},{"c":18.755,"h":18.78,"l":18.73,"n":275,"o":18.73,"t":"2026-10-12T17:15:00Z","v":11442,"vw":18.764528},{"c":18.735,"h":18.77,"l":18.725,"n":218,"o":18.77,"t":"2026-10-12T17:30:00Z","v":8449,"vw":18.743186},{"c":18.72,"h":18.74,"l":18.7,"n":325,"o":18.735,"t":"2026-10-12T17:45:00Z","v":15953,"vw":18.719191},{"c":18.72,"h":18.73,"l":18.7,"n":281,"o":18.71,"t":"2026-10-12T18:00:00Z","v":11919,"vw":18.714149},{"c":18.725,"h":18.725,"l":18.7,"n":395,"o":18.72,"t":"2026-10-12T18:15:00Z","v":18464,"vw":18.712477},{"c":18.86,"h":18.88,"l":18.7178,"n":898,"o":18.72,"t":"2026-10-12T18:30:00Z","v":68485,"vw":18.817569},{"c":18.79,"h":18.87,"l":18.76,"n":435,"o":18.85,"t":"2026-10-12T18:45:00Z","v":28763,"vw":18.803728},{"c":18.79,"h":18.795,"l":18.765,"n":464,"o":18.78,"t":"2026-10-12T19:00:00Z","v":22212,"vw":18.777103},{"c":18.75,"h":18.795,"l":18.74,"n":548,"o":18.795,"t":"2026-10-12T19:15:00Z","v":32745,"vw":18.75672},{"c":18.775,"h":18.8,"l":18.69,"n":1220,"o":18.75,"t":"2026-10-12T19:30:00Z","v":66133,"vw":18.756511},{"c":18.84,"h":18.925,"l":18.73,"n":4431,"o":18.775,"t":"2026-10-12T19:45:00Z","v":397725,"vw":18.833715},{"c":18.84,"h":18.84,"l":18.84,"n":26,"o":18.84,"t":"2026-10-12T20:00:00Z","v":244208,"vw":18.84},{"c":18.83,"h":18.83,"l":18.83,"n":1,"o":18.83,"t":"2026-10-12T21:00:00Z","v":165,"vw":18.83},{"c":18.83,"h":18.83,"l":18.83,"n":2,"o":18.83,"t":"2026-10-12T23:45:00Z","v":125,"vw":18.83},{"c":18.95,"h":18.95,"l":18.95,"n":1,"o":18.95,"t":"2026-10-13T08:00:00Z","v":100,"vw":18.95},{"c":18.84,"h":19.06,"l":18.84,"n":17,"o":18.84,"t":"2026-10-13T08:30:00Z","v":1694,"vw":18.881956},{"c":18.95,"h":18.95,"l":18.95,"n":5,"o":18.95,"t":"2026-10-13T08:45:00Z","v":372,"vw":18.95},{"c":18.88,"h":18.96,"l":18.65,"n":510,"o":18.77,"t":"2026-10-13T13:30:00Z","v":54652,"vw":18.794648},{"c":18.68,"h":18.92,"l":18.68,"n":523,"o":18.89,"t":"2026-10-13T13:45:00Z","v":30886,"vw":18.768153},{"c":18.68,"h":18.71,"l":18.57,"n":817,"o":18.68,"t":"2026-10-13T14:00:00Z","v":47274,"vw":18.655488},{"c":18.5741,"h":18.68,"l":18.57,"n":413,"o":18.68,"t":"2026-10-13T14:15:00Z","v":14660,"vw":18.618949},{"c":18.71,"h":18.72,"l":18.545,"n":575,"o":18.58,"t":"2026-10-13T14:30:00Z","v":31370,"vw":18.62107},{"c":18.63,"h":18.72,"l":18.63,"n":375,"o":18.7,"t":"2026-10-13T14:45:00Z","v":16821,"vw":18.689541},{"c":18.63,"h":18.68,"l":18.63,"n":515,"o":18.645,"t":"2026-10-13T15:00:00Z","v":19573,"vw":18.650007},{"c":18.55,"h":18.65,"l":18.55,"n":636,"o":18.61,"t":"2026-10-13T15:15:00Z","v":29700,"vw":18.611836},{"c":18.55,"h":18.58,"l":18.45,"n":781,"o":18.55,"t":"2026-10-13T15:30:00Z","v":58081,"vw":18.500819},{"c":18.5,"h":18.55,"l":18.49,"n":451,"o":18.54,"t":"2026-10-13T15:45:00Z","v":21213,"vw":18.524964},{"c":18.535,"h":18.56,"l":18.49,"n":491,"o":18.49,"t":"2026-10-13T16:00:00Z","v":28855,"vw":18.521472},{"c":18.6,"h":18.6,"l":18.53,"n":441,"o":18.535,"t":"2026-10-13T16:15:00Z","v":26853,"vw":18.561079},{"c":18.575,"h":18.605,"l":18.55,"n":386,"o":18.595,"t":"2026-10-13T16:30:00Z","v":20404,"vw":18.576293},{"c":18.56,"h":18.6,"l":18.56,"n":436,"o":18.57,"t":"2026-10-13T16:45:00Z","v":21764,"vw":18.578789},{"c":18.565,"h":18.565,"l":18.51,"n":406,"o":18.55,"t":"2026-10-13T17:00:00Z","v":18561,"vw":18.541579},{"c":18.65,"h":18.65,"l":18.565,"n":409,"o":18.57,"t":"2026-10-13T17:15:00Z","v":19552,"vw":18.61233},{"c":18.68,"h":18.695,"l":18.65,"n":443,"o":18.66,"t":"2026-10-13T17:30:00Z","v":20611,"vw":18.6718},{"c":18.665,"h":18.68,"l":18.645,"n":377,"o":18.68,"t":"2026-10-13T17:45:00Z","v":18522,"vw":18.660429},{"c":18.76,"h":18.77,"l":18.665,"n":519,"o":18.665,"t":"2026-10-13T18:00:00Z","v":25375,"vw":18.709327},{"c":18.72,"h":18.76,"l":18.71,"n":441,"o":18.76,"t":"2026-10-13T18:15:00Z","v":17228,"vw":18.733625},{"c":18.695,"h":18.705,"l":18.67,"n":484,"o":18.7,"t":"2026-10-13T18:30:00Z","v":23283,"vw":18.69164},{"c":18.71,"h":18.72,"l":18.66,"n":541,"o":18.69,"t":"2026-10-13T18:45:00Z","v":24459,"vw":18.68702},{"c":18.69,"h":18.72,"l":18.66,"n":589,"o":18.715,"t":"2026-10-13T19:00:00Z","v":36079,"vw":18.68993},{"c":18.635,"h":18.69,"l":18.62,"n":706,"o":18.69,"t":"2026-10-13T19:15:00Z","v":38162,"vw":18.648381},{"c":18.775,"h":18.8,"l":18.59,"n":1308,"o":18.64,"t":"2026-10-13T19:30:00Z","v":77582,"vw":18.674965},{"c":18.7,"h":18.785,"l":18.67,"n":4099,"o":18.77,"t":"2026-10-13T19:45:00Z","v":347110,"vw":18.711675},{"c":18.6747,"h":18.72,"l":18.6747,"n":31,"o":18.72,"t":"2026-10-13T20:00:00Z","v":328083,"vw":18.717407},{"c":18.75,"h":18.75,"l":18.7,"n":19,"o":18.7,"t":"2026-10-14T11:15:00Z","v":2124,"vw":18.702493},{"c":18.81,"h":18.81,"l":18.81,"n":34,"o":18.81,"t":"2026-10-14T11:30:00Z","v":1713,"vw":18.81},{"c":18.71,"h":18.73,"l":18.6,"n":4,"o":18.73,"t":"2026-10-14T12:30:00Z","v":568,"vw":18.69831},{"c":18.24,"h":18.44,"l":18.23,"n":189,"o":18.38,"t":"2026-10-14T13:30:00Z","v":19688,"vw":18.349923},{"c":18.225,"h":18.31,"l":18.17,"n":454,"o":18.24,"t":"2026-10-14T13:45:00Z","v":27244,"vw":18.229834},{"c":18.21,"h":18.28,"l":18.16,"n":346,"o":18.2,"t":"2026-10-14T14:00:00Z","v":15876,"vw":18.209027},{"c":18.27,"h":18.32,"l":18.19,"n":509,"o":18.21,"t":"2026-10-14T14:15:00Z","v":65189,"vw":18.246452},{"c":18.365,"h":18.38,"l":18.215,"n":433,"o":18.23,"t":"2026-10-14T14:30:00Z","v":19497,"vw":18.30911},{"c":18.24,"h":18.365,"l":18.22,"n":318,"o":18.365,"t":"2026-10-14T14:45:00Z","v":13165,"vw":18.269703},{"c":18.15,"h":18.235,"l":18.095,"n":392,"o":18.22,"t":"2026-10-14T15:00:00Z","v":18195,"vw":18.144177},{"c":18.155,"h":18.2,"l":18.095,"n":455,"o":18.14,"t":"2026-10-14T15:15:00Z","v":16939,"vw":18.142347},{"c":18.12,"h":18.18,"l":18.09,"n":513,"o":18.17,"t":"2026-10-14T15:30:00Z","v":20988,"vw":18.136152},{"c":18.045,"h":18.16,"l":18.045,"n":472,"o":18.115,"t":"2026-10-14T15:45:00Z","v":29373,"vw":18.077753},{"c":17.895,"h":18.06,"l":17.89,"n":975,"o":18.055,"t":"2026-10-14T16:00:00Z","v":77187,"vw":17.966075},{"c":17.91,"h":17.94,"l":17.8601,"n":548,"o":17.895,"t":"2026-10-14T16:15:00Z","v":38630,"vw":17.894882},{"c":17.94,"h":17.96,"l":17.895,"n":399,"o":17.895,"t":"2026-10-14T16:30:00Z","v":18352,"vw":17.941253},{"c":17.92,"h":17.94,"l":17.91,"n":239,"o":17.93,"t":"2026-10-14T16:45:00Z","v":8512,"vw":17.924115},{"c":17.76,"h":17.935,"l":17.76,"n":417,"o":17.92,"t":"2026-10-14T17:00:00Z","v":18073,"vw":17.836536},{"c":17.6,"h":17.76,"l":17.6,"n":867,"o":17.76,"t":"2026-10-14T17:15:00Z","v":50221,"vw":17.682247},{"c":17.45,"h":17.61,"l":17.4332,"n":743,"o":17.61,"t":"2026-10-14T17:30:00Z","v":58718,"vw":17.514581},{"c":17.32,"h":17.45,"l":17.31,"n":594,"o":17.45,"t":"2026-10-14T17:45:00Z","v":34211,"vw":17.398837},{"c":17.3,"h":17.315,"l":17.235,"n":437,"o":17.315,"t":"2026-10-14T18:00:00Z","v":16979,"vw":17.278668},{"c":17.24,"h":17.29,"l":17.215,"n":330,"o":17.29,"t":"2026-10-14T18:15:00Z","v":14907,"vw":17.245475},{"c":17.16,"h":17.24,"l":17.13,"n":693,"o":17.24,"t":"2026-10-14T18:30:00Z","v":47292,"vw":17.163441},{"c":16.96,"h":17.15,"l":16.93,"n":1340,"o":17.15,"t":"2026-10-14T18:45:00Z","v":117221,"vw":17.074734},{"c":17.0451,"h":17.06,"l":16.85,"n":1035,"o":16.92,"t":"2026-10-14T19:00:00Z","v":67256,"vw":16.978198},{"c":17.09,"h":17.11,"l":16.99,"n":1005,"o":17.045,"t":"2026-10-14T19:15:00Z","v":68118,"vw":17.068454},{"c":17.19,"h":17.23,"l":17.07,"n":1671,"o":17.08,"t":"2026-10-14T19:30:00Z","v":131217,"vw":17.16225},{"c":17.27,"h":17.365,"l":17.14,"n":5255,"o":17.185,"t":"2026-10-14T19:45:00Z","v":449592,"vw":17.265105},{"c":17.26,"h":17.26,"l":17.26,"n":20,"o":17.26,"t":"2026-10-14T20:00:00Z","v":351120,"vw":17.26},{"c":17.26,"h":17.26,"l":17.26,"n":2,"o":17.26,"t":"2026-10-15T08:00:00Z","v":501,"vw":17.26},{"c":17.26,"h":17.26,"l":17.26,"n":1,"o":17.26,"t":"2026-10-15T08:15:00Z","v":500,"vw":17.26},{"c":17.15,"h":17.2,"l":17.15,"n":36,"o":17.2,"t":"2026-10-15T11:30:00Z","v":1755,"vw":17.156002},{"c":17.01,"h":17.2,"l":16.92,"n":8,"o":17.2,"t":"2026-10-15T12:30:00Z","v":1077,"vw":17.094181},{"c":17.1,"h":17.21,"l":17.05,"n":7,"o":17.05,"t":"2026-10-15T12:45:00Z","v":458,"vw":17.110132},{"c":17.32,"h":17.32,"l":17.32,"n":1,"o":17.32,"t":"2026-10-15T13:15:00Z","v":300,"vw":17.32},{"c":16.99,"h":17.24,"l":16.9,"n":600,"o":16.91,"t":"2026-10-15T13:30:00Z","v":39185,"vw":16.995937},{"c":16.245,"h":17.02,"l":15.98,"n":2171,"o":16.98,"t":"2026-10-15T13:45:00Z","v":253656,"vw":16.247917},{"c":16.23,"h":16.4,"l":16.11,"n":2910,"o":16.245,"t":"2026-10-15T14:00:00Z","v":277810,"vw":16.28097},{"c":16.125,"h":16.28,"l":16.09,"n":1213,"o":16.23,"t":"2026-10-15T14:15:00Z","v":82433,"vw":16.16637},{"c":16.33,"h":16.415,"l":16.06,"n":1743,"o":16.125,"t":"2026-10-15T14:30:00Z","v":115466,"vw":16.198995},{"c":16.4,"h":16.48,"l":16.27,"n":2185,"o":16.34,"t":"2026-10-15T14:45:00Z","v":207140,"vw":16.40763},{"c":16.4,"h":16.52,"l":16.255,"n":1414,"o":16.405,"t":"2026-10-15T15:00:00Z","v":129557,"vw":16.427047},{"c":16.53,"h":16.6,"l":16.38,"n":1820,"o":16.4,"t":"2026-10-15T15:15:00Z","v":161249,"vw":16.496627},{"c":16.36,"h":16.545,"l":16.36,"n":1081,"o":16.52,"t":"2026-10-15T15:30:00Z","v":61582,"vw":16.463073},{"c":16.48,"h":16.48,"l":16.22,"n":975,"o":16.36,"t":"2026-10-15T15:45:00Z","v":60194,"vw":16.320265},{"c":16.41,"h":16.47,"l":16.27,"n":1816,"o":16.47,"t":"2026-10-15T16:00:00Z","v":115084,"vw":16.35727},{"c":16.05,"h":16.4,"l":16.05,"n":1250,"o":16.4,"t":"2026-10-15T16:15:00Z","v":96175,"vw":16.24565},{"c":15.915,"h":16.08,"l":15.8,"n":2143,"o":16.05,"t":"2026-10-15T16:30:00Z","v":203689,"vw":15.942833},{"c":15.795,"h":15.915,"l":15.765,"n":1748,"o":15.9,"t":"2026-10-15T16:45:00Z","v":175360,"vw":15.821997},{"c":15.78,"h":15.83,"l":15.72,"n":1294,"o":15.795,"t":"2026-10-15T17:00:00Z","v":77705,"vw":15.778027},{"c":15.82,"h":15.94,"l":15.73,"n":2055,"o":15.77,"t":"2026-10-15T17:15:00Z","v":196358,"vw":15.814129},{"c":15.83,"h":15.85,"l":15.72,"n":1089,"o":15.815,"t":"2026-10-15T17:30:00Z","v":53470,"vw":15.776667},{"c":15.85,"h":15.85,"l":15.76,"n":1021,"o":15.84,"t":"2026-10-15T17:45:00Z","v":50724,"vw":15.804804},{"c":15.655,"h":15.845,"l":15.64,"n":1483,"o":15.845,"t":"2026-10-15T18:00:00Z","v":89029,"vw":15.775008},{"c":15.48,"h":15.68,"l":15.44,"n":2095,"o":15.655,"t":"2026-10-15T18:15:00Z","v":175781,"vw":15.523081},{"c":15.48,"h":15.59,"l":15.465,"n":1471,"o":15.49,"t":"2026-10-15T18:30:00Z","v":113206,"vw":15.514632},{"c":15.78,"h":15.83,"l":15.45,"n":2073,"o":15.49,"t":"2026-10-15T18:45:00Z","v":216281,"vw":15.593056},{"c":15.9,"h":15.905,"l":15.78,"n":1342,"o":15.8,"t":"2026-10-15T19:00:00Z","v":140577,"vw":15.822883},{"c":15.84,"h":16.05,"l":15.835,"n":2252,"o":15.865,"t":"2026-10-15T19:15:00Z","v":271940,"vw":15.945253},{"c":15.91,"h":15.96,"l":15.76,"n":2280,"o":15.83,"t":"2026-10-15T19:30:00Z","v":207119,"vw":15.845407},{"c":15.985,"h":16.1,"l":15.84,"n":5589,"o":15.915,"t":"2026-10-15T19:45:00Z","v":534442,"vw":15.997597},{"c":16.02,"h":16.02,"l":16.02,"n":7,"o":16.02,"t":"2026-10-15T20:00:00Z","v":352613,"vw":16.02},{"c":15.8,"h":15.8,"l":15.8,"n":1,"o":15.8,"t":"2026-10-15T22:00:00Z","v":100,"vw":15.8},{"c":16.15,"h":16.15,"l":16.15,"n":11,"o":16.15,"t":"2026-10-16T11:00:00Z","v":416,"vw":16.15},{"c":15.95,"h":16.15,"l":15.95,"n":20,"o":16.15,"t":"2026-10-16T12:15:00Z","v":2249,"vw":16.058157},{"c":16.06,"h":16.06,"l":15.95,"n":9,"o":15.95,"t":"2026-10-16T12:30:00Z","v":251,"vw":16.005},{"c":16.15,"h":16.15,"l":16.05,"n":4,"o":16.05,"t":"2026-10-16T12:45:00Z","v":410,"vw":16.1225},{"c":15.9,"h":15.9,"l":15.9,"n":11,"o":15.9,"t":"2026-10-16T13:15:00Z","v":605,"vw":15.9},{"c":15.61,"h":15.95,"l":15.42,"n":853,"o":15.89,"t":"2026-10-16T13:30:00Z","v":96702,"vw":15.668067},{"c":15.65,"h":15.656,"l":15.54,"n":807,"o":15.656,"t":"2026-10-16T13:45:00Z","v":55039,"vw":15.615172},{"c":15.72,"h":15.94,"l":15.655,"n":757,"o":15.655,"t":"2026-10-16T14:00:00Z","v":40164,"vw":15.822475},{"c":15.7075,"h":15.785,"l":15.69,"n":790,"o":15.74,"t":"2026-10-16T14:15:00Z","v":38160,"vw":15.742157},{"c":15.68,"h":15.785,"l":15.66,"n":953,"o":15.705,"t":"2026-10-16T14:30:00Z","v":50198,"vw":15.727932},{"c":15.58,"h":15.68,"l":15.51,"n":1030,"o":15.68,"t":"2026-10-16T14:45:00Z","v":64838,"vw":15.597485},{"c":15.32,"h":15.63,"l":15.32,"n":1250,"o":15.571,"t":"2026-10-16T15:00:00Z","v":110040,"vw":15.512104},{"c":15.435,"h":15.46,"l":15.31,"n":904,"o":15.31,"t":"2026-10-16T15:15:00Z","v":68060,"vw":15.355514},{"c":15.465,"h":15.465,"l":15.38,"n":673,"o":15.445,"t":"2026-10-16T15:30:00Z","v":31608,"vw":15.426786},{"c":15.27,"h":15.47,"l":15.26,"n":881,"o":15.46,"t":"2026-10-16T15:45:00Z","v":52835,"vw":15.372085},{"c":15.46,"h":15.47,"l":15.27,"n":1134,"o":15.27,"t":"2026-10-16T16:00:00Z","v":66024,"vw":15.379003},{"c":15.45,"h":15.48,"l":15.38,"n":945,"o":15.46,"t":"2026-10-16T16:15:00Z","v":52670,"vw":15.434563},{"c":15.465,"h":15.49,"l":15.43,"n":776,"o":15.45,"t":"2026-10-16T16:30:00Z","v":41565,"vw":15.455367},{"c":15.285,"h":15.47,"l":15.26,"n":868,"o":15.47,"t":"2026-10-16T16:45:00Z","v":44748,"vw":15.357622},{"c":15.265,"h":15.35,"l":15.265,"n":1177,"o":15.285,"t":"2026-10-16T17:00:00Z","v":105160,"vw":15.300571},{"c":15.29,"h":15.31,"l":15.23,"n":1198,"o":15.26,"t":"2026-10-16T17:15:00Z","v":129918,"vw":15.274253},{"c":15.375,"h":15.395,"l":15.27,"n":1055,"o":15.29,"t":"2026-10-16T17:30:00Z","v":86616,"vw":15.31569},{"c":15.27,"h":15.42,"l":15.26,"n":1031,"o":15.375,"t":"2026-10-16T17:45:00Z","v":63958,"vw":15.322297},{"c":15.28,"h":15.32,"l":15.23,"n":1200,"o":15.26,"t":"2026-10-16T18:00:00Z","v":82626,"vw":15.266026},{"c":15.27,"h":15.28,"l":15.22,"n":1224,"o":15.28,"t":"2026-10-16T18:15:00Z","v":85938,"vw":15.245737},{"c":15.31,"h":15.32,"l":15.235,"n":960,"o":15.25,"t":"2026-10-16T18:30:00Z","v":51202,"vw":15.277815},{"c":15.22,"h":15.31,"l":15.22,"n":1231,"o":15.31,"t":"2026-10-16T18:45:00Z","v":69323,"vw":15.26884},{"c":15.3,"h":15.3,"l":15.19,"n":1368,"o":15.22,"t":"2026-10-16T19:00:00Z","v":93684,"vw":15.234955},{"c":15.325,"h":15.36,"l":15.29,"n":1205,"o":15.315,"t":"2026-10-16T19:15:00Z","v":63208,"vw":15.319502},{"c":15.32,"h":15.405,"l":15.295,"n":1903,"o":15.33,"t":"2026-10-16T19:30:00Z","v":127118,"vw":15.355275},{"c":15.44,"h":15.49,"l":15.22,"n":4697,"o":15.33,"t":"2026-10-16T19:45:00Z","v":431484,"vw":15.403861},{"c":15.46,"h":15.46,"l":15.44,"n":12,"o":15.44,"t":"2026-10-16T20:00:00Z","v":320933,"vw":15.459981},{"c":15.35,"h":15.35,"l":15,"n":2,"o":15,"t":"2026-10-16T20:15:00Z","v":306,"vw":15.16585},{"c":15.42,"h":15.78,"l":15.35,"n":256,"o":15.78,"t":"2026-10-19T13:30:00Z","v":30144,"vw":15.620757},{"c":15.41,"h":15.605,"l":15.41,"n":531,"o":15.45,"t":"2026-10-19T13:45:00Z","v":32117,"vw":15.515037},{"c":15.46,"h":15.48,"l":15.385,"n":685,"o":15.41,"t":"2026-10-19T14:00:00Z","v":38946,"vw":15.422072},{"c":15.6,"h":15.6,"l":15.48,"n":634,"o":15.48,"t":"2026-10-19T14:15:00Z","v":33626,"vw":15.544981},{"c":15.41,"h":15.61,"l":15.285,"n":887,"o":15.61,"t":"2026-10-19T14:30:00Z","v":64464,"vw":15.446595},{"c":15.49,"h":15.5,"l":15.41,"n":1103,"o":15.41,"t":"2026-10-19T14:45:00Z","v":68342,"vw":15.447034},{"c":15.53,"h":15.58,"l":15.505,"n":914,"o":15.51,"t":"2026-10-19T15:00:00Z","v":36004,"vw":15.549267},{"c":15.51,"h":15.55,"l":15.45,"n":690,"o":15.53,"t":"2026-10-19T15:15:00Z","v":34383,"vw":15.503901},{"c":15.535,"h":15.55,"l":15.47,"n":815,"o":15.505,"t":"2026-10-19T15:30:00Z","v":29213,"vw":15.498733},{"c":15.515,"h":15.57,"l":15.505,"n":733,"o":15.53,"t":"2026-10-19T15:45:00Z","v":42063,"vw":15.533382},{"c":15.47,"h":15.52,"l":15.425,"n":825,"o":15.52,"t":"2026-10-19T16:00:00Z","v":31075,"vw":15.459455},{"c":15.44,"h":15.49,"l":15.425,"n":866,"o":15.47,"t":"2026-10-19T16:15:00Z","v":24432,"vw":15.454694},{"c":15.455,"h":15.455,"l":15.425,"n":756,"o":15.455,"t":"2026-10-19T16:30:00Z","v":30510,"vw":15.440593},{"c":15.28,"h":15.455,"l":15.27,"n":1026,"o":15.455,"t":"2026-10-19T16:45:00Z","v":49411,"vw":15.3412},{"c":15.28,"h":15.29,"l":15.27,"n":595,"o":15.285,"t":"2026-10-19T17:00:00Z","v":24057,"vw":15.281342},{"c":15.28,"h":15.31,"l":15.28,"n":704,"o":15.285,"t":"2026-10-19T17:15:00Z","v":20566,"vw":15.291455},{"c":15.25,"h":15.28,"l":15.24,"n":766,"o":15.275,"t":"2026-10-19T17:30:00Z","v":30781,"vw":15.261608},{"c":15.24,"h":15.26,"l":15.19,"n":918,"o":15.24,"t":"2026-10-19T17:45:00Z","v":45891,"vw":15.224179},{"c":15.23,"h":15.27,"l":15.22,"n":572,"o":15.25,"t":"2026-10-19T18:00:00Z","v":40966,"vw":15.254021},{"c":15.15,"h":15.24,"l":15.12,"n":695,"o":15.23,"t":"2026-10-19T18:15:00Z","v":37995,"vw":15.175266},{"c":15.16,"h":15.175,"l":15.135,"n":751,"o":15.15,"t":"2026-10-19T18:30:00Z","v":39414,"vw":15.156412},{"c":15.205,"h":15.205,"l":15.155,"n":675,"o":15.16,"t":"2026-10-19T18:45:00Z","v":25967,"vw":15.179165},{"c":15.335,"h":15.34,"l":15.19,"n":1308,"o":15.21,"t":"2026-10-19T19:00:00Z","v":91259,"vw":15.265415},{"c":15.325,"h":15.39,"l":15.32,"n":1519,"o":15.335,"t":"2026-10-19T19:15:00Z","v":110826,"vw":15.343706},{"c":15.325,"h":15.38,"l":15.26,"n":1994,"o":15.325,"t":"2026-10-19T19:30:00Z","v":156243,"vw":15.314621},{"c":15.31,"h":15.37,"l":15.27,"n":5212,"o":15.32,"t":"2026-10-19T19:45:00Z","v":455036,"vw":15.31161},{"c":15.336,"h":15.336,"l":15.32,"n":22,"o":15.32,"t":"2026-10-19T20:00:00Z","v":448265,"vw":15.321932},{"c":15.45,"h":15.45,"l":15.45,"n":14,"o":15.45,"t":"2026-10-20T11:15:00Z","v":386,"vw":15.45},{"c":15.19,"h":15.19,"l":15.19,"n":2,"o":15.19,"t":"2026-10-20T12:30:00Z","v":410,"vw":15.19},{"c":15.18,"h":15.48,"l":15.03,"n":329,"o":15.3,"t":"2026-10-20T13:30:00Z","v":28391,"vw":15.291857},{"c":15.135,"h":15.26,"l":15.09,"n":540,"o":15.14,"t":"2026-10-20T13:45:00Z","v":33063,"vw":15.15808},{"c":15.45,"h":15.45,"l":15.12,"n":728,"o":15.135,"t":"2026-10-20T14:00:00Z","v":41174,"vw":15.265271},{"c":15.61,"h":15.63,"l":15.415,"n":938,"o":15.45,"t":"2026-10-20T14:15:00Z","v":53758,"vw":15.488229},{"c":15.61,"h":15.65,"l":15.43,"n":646,"o":15.62,"t":"2026-10-20T14:30:00Z","v":32538,"vw":15.538478},{"c":15.49,"h":15.59,"l":15.49,"n":738,"o":15.59,"t":"2026-10-20T14:45:00Z","v":37257,"vw":15.540342},{"c":15.365,"h":15.51,"l":15.34,"n":634,"o":15.49,"t":"2026-10-20T15:00:00Z","v":38140,"vw":15.449913},{"c":15.45,"h":15.48,"l":15.39,"n":458,"o":15.395,"t":"2026-10-20T15:15:00Z","v":24330,"vw":15.430813},{"c":15.391,"h":15.465,"l":15.355,"n":508,"o":15.45,"t":"2026-10-20T15:30:00Z","v":24620,"vw":15.408312},{"c":15.41,"h":15.42,"l":15.365,"n":445,"o":15.4,"t":"2026-10-20T15:45:00Z","v":22571,"vw":15.395187},{"c":15.38,"h":15.415,"l":15.33,"n":553,"o":15.39,"t":"2026-10-20T16:00:00Z","v":24236,"vw":15.366421},{"c":15.425,"h":15.45,"l":15.31,"n":479,"o":15.365,"t":"2026-10-20T16:15:00Z","v":33601,"vw":15.39026},{"c":15.57,"h":15.585,"l":15.413,"n":742,"o":15.44,"t":"2026-10-20T16:30:00Z","v":52732,"vw":15.490579},{"c":15.54,"h":15.605,"l":15.5,"n":736,"o":15.57,"t":"2026-10-20T16:45:00Z","v":62196,"vw":15.556265},{"c":15.535,"h":15.6,"l":15.51,"n":687,"o":15.53,"t":"2026-10-20T17:00:00Z","v":41953,"vw":15.552535},{"c":15.47,"h":15.555,"l":15.435,"n":758,"o":15.53,"t":"2026-10-20T17:15:00Z","v":45472,"vw":15.483473},{"c":15.49,"h":15.505,"l":15.47,"n":595,"o":15.47,"t":"2026-10-20T17:30:00Z","v":28465,"vw":15.487405},{"c":15.52,"h":15.52,"l":15.46,"n":523,"o":15.49,"t":"2026-10-20T17:45:00Z","v":24493,"vw":15.478505},{"c":15.495,"h":15.53,"l":15.47,"n":543,"o":15.53,"t":"2026-10-20T18:00:00Z","v":26059,"vw":15.506345},{"c":15.451,"h":15.505,"l":15.451,"n":581,"o":15.5,"t":"2026-10-20T18:15:00Z","v":27827,"vw":15.477652},{"c":15.39,"h":15.49,"l":15.39,"n":622,"o":15.46,"t":"2026-10-20T18:30:00Z","v":27421,"vw":15.45838},{"c":15.485,"h":15.51,"l":15.39,"n":760,"o":15.41,"t":"2026-10-20T18:45:00Z","v":43520,"vw":15.452863},{"c":15.53,"h":15.545,"l":15.48,"n":614,"o":15.49,"t":"2026-10-20T19:00:00Z","v":33154,"vw":15.511928},{"c":15.56,"h":15.57,"l":15.52,"n":805,"o":15.53,"t":"2026-10-20T19:15:00Z","v":40720,"vw":15.540729},{"c":15.56,"h":15.59,"l":15.521,"n":1289,"o":15.55,"t":"2026-10-20T19:30:00Z","v":70593,"vw":15.548521},{"c":15.46,"h":15.59,"l":15.45,"n":3459,"o":15.56,"t":"2026-10-20T19:45:00Z","v":264843,"vw":15.512026},{"c":15.47,"h":15.51,"l":15.47,"n":20,"o":15.47,"t":"2026-10-20T20:00:00Z","v":328208,"vw":15.470221},{"c":15.5,"h":15.7,"l":15.5,"n":54,"o":15.7,"t":"2026-10-21T08:15:00Z","v":3059,"vw":15.515038},{"c":15.51,"h":15.51,"l":15.51,"n":2,"o":15.51,"t":"2026-10-21T08:30:00Z","v":102,"vw":15.51},{"c":15.6,"h":15.61,"l":15.55,"n":6,"o":15.55,"t":"2026-10-21T12:00:00Z","v":325,"vw":15.586667},{"c":15.46,"h":15.735,"l":15.46,"n":318,"o":15.73,"t":"2026-10-21T13:30:00Z","v":31415,"vw":15.589732},{"c":15.355,"h":15.58,"l":15.32,"n":350,"o":15.4,"t":"2026-10-21T13:45:00Z","v":35405,"vw":15.456969},{"c":15.438,"h":15.5,"l":15.35,"n":639,"o":15.41,"t":"2026-10-21T14:00:00Z","v":30876,"vw":15.432175},{"c":15.45,"h":15.48,"l":15.41,"n":527,"o":15.42,"t":"2026-10-21T14:15:00Z","v":30052,"vw":15.440091},{"c":15.53,"h":15.57,"l":15.44,"n":603,"o":15.44,"t":"2026-10-21T14:30:00Z","v":39402,"vw":15.50867},{"c":15.54,"h":15.575,"l":15.51,"n":684,"o":15.52,"t":"2026-10-21T14:45:00Z","v":50277,"vw":15.544554},{"c":15.545,"h":15.545,"l":15.455,"n":726,"o":15.53,"t":"2026-10-21T15:00:00Z","v":33167,"vw":15.504404},{"c":15.67,"h":15.69,"l":15.5,"n":799,"o":15.55,"t":"2026-10-21T15:15:00Z","v":63928,"vw":15.590146},{"c":15.69,"h":15.7,"l":15.58,"n":502,"o":15.66,"t":"2026-10-21T15:30:00Z","v":30875,"vw":15.644733},{"c":15.735,"h":15.8,"l":15.695,"n":536,"o":15.695,"t":"2026-10-21T15:45:00Z","v":30394,"vw":15.742952},{"c":15.72,"h":15.73,"l":15.69,"n":451,"o":15.73,"t":"2026-10-21T16:00:00Z","v":23773,"vw":15.709677},{"c":15.695,"h":15.72,"l":15.665,"n":407,"o":15.72,"t":"2026-10-21T16:15:00Z","v":20509,"vw":15.693961},{"c":15.72,"h":15.79,"l":15.67,"n":626,"o":15.7,"t":"2026-10-21T16:30:00Z","v":34202,"vw":15.709471},{"c":15.6,"h":15.73,"l":15.57,"n":448,"o":15.73,"t":"2026-10-21T16:45:00Z","v":28272,"vw":15.619042},{"c":15.645,"h":15.655,"l":15.59,"n":524,"o":15.6,"t":"2026-10-21T17:00:00Z","v":29905,"vw":15.615725},{"c":15.74,"h":15.775,"l":15.645,"n":658,"o":15.645,"t":"2026-10-21T17:15:00Z","v":56379,"vw":15.70661},{"c":15.77,"h":15.78,"l":15.73,"n":448,"o":15.73,"t":"2026-10-21T17:30:00Z","v":29428,"vw":15.754818},{"c":15.92,"h":15.92,"l":15.75,"n":724,"o":15.76,"t":"2026-10-21T17:45:00Z","v":48734,"vw":15.807373},{"c":15.8,"h":15.92,"l":15.785,"n":545,"o":15.92,"t":"2026-10-21T18:00:00Z","v":39419,"vw":15.846871},{"c":15.735,"h":15.815,"l":15.735,"n":543,"o":15.795,"t":"2026-10-21T18:15:00Z","v":96700,"vw":15.784402},{"c":15.83,"h":15.84,"l":15.735,"n":355,"o":15.735,"t":"2026-10-21T18:30:00Z","v":21515,"vw":15.777382},{"c":15.65,"h":15.84,"l":15.645,"n":580,"o":15.82,"t":"2026-10-21T18:45:00Z","v":30916,"vw":15.766805},{"c":15.63,"h":15.69,"l":15.57,"n":595,"o":15.67,"t":"2026-10-21T19:00:00Z","v":31358,"vw":15.633072},{"c":15.69,"h":15.695,"l":15.63,"n":682,"o":15.63,"t":"2026-10-21T19:15:00Z","v":31647,"vw":15.670489},{"c":15.78,"h":15.81,"l":15.68,"n":1025,"o":15.69,"t":"2026-10-21T19:30:00Z","v":61426,"vw":15.768899},{"c":15.67,"h":15.79,"l":15.59,"n":3433,"o":15.78,"t":"2026-10-21T19:45:00Z","v":257352,"vw":15.653309},{"c":15.68,"h":15.68,"l":15.68,"n":13,"o":15.68,"t":"2026-10-21T20:00:00Z","v":518091,"vw":15.68},{"c":15.5,"h":15.5,"l":15.5,"n":13,"o":15.5,"t":"2026-10-22T08:15:00Z","v":1160,"vw":15.5},{"c":15.65,"h":15.65,"l":15.65,"n":1,"o":15.65,"t":"2026-10-22T11:00:00Z","v":100,"vw":15.65},{"c":15.32,"h":15.32,"l":15.32,"n":2,"o":15.32,"t":"2026-10-22T13:15:00Z","v":201,"vw":15.32},{"c":14.88,"h":15.36,"l":14.88,"n":679,"o":15.3,"t":"2026-10-22T13:30:00Z","v":66415,"vw":15.150625},{"c":14.755,"h":14.92,"l":14.68,"n":1334,"o":14.88,"t":"2026-10-22T13:45:00Z","v":102142,"vw":14.791122},{"c":14.63,"h":14.8299,"l":14.63,"n":958,"o":14.79,"t":"2026-10-22T14:00:00Z","v":72017,"vw":14.727406},{"c":14.37,"h":14.67,"l":14.33,"n":1060,"o":14.63,"t":"2026-10-22T14:15:00Z","v":109070,"vw":14.533165},{"c":14.4,"h":14.535,"l":14.31,"n":822,"o":14.34,"t":"2026-10-22T14:30:00Z","v":44471,"vw":14.407849},{"c":14.46,"h":14.54,"l":14.38,"n":960,"o":14.445,"t":"2026-10-22T14:45:00Z","v":74545,"vw":14.450305},{"c":14.38,"h":14.49,"l":14.36,"n":954,"o":14.485,"t":"2026-10-22T15:00:00Z","v":64540,"vw":14.420617},{"c":14.245,"h":14.49,"l":14.24,"n":839,"o":14.375,"t":"2026-10-22T15:15:00Z","v":79015,"vw":14.311628},{"c":14.225,"h":14.34,"l":14.21,"n":1400,"o":14.25,"t":"2026-10-22T15:30:00Z","v":154251,"vw":14.254105},{"c":14.26,"h":14.32,"l":14.17,"n":977,"o":14.225,"t":"2026-10-22T15:45:00Z","v":76910,"vw":14.236293},{"c":14.41,"h":14.41,"l":14.27,"n":910,"o":14.27,"t":"2026-10-22T16:00:00Z","v":60014,"vw":14.331626},{"c":14.355,"h":14.41,"l":14.35,"n":713,"o":14.41,"t":"2026-10-22T16:15:00Z","v":33840,"vw":14.381656},{"c":14.29,"h":14.355,"l":14.29,"n":748,"o":14.355,"t":"2026-10-22T16:30:00Z","v":36784,"vw":14.328633},{"c":14.28,"h":14.29,"l":14.19,"n":808,"o":14.29,"t":"2026-10-22T16:45:00Z","v":47566,"vw":14.238149},{"c":14.23,"h":14.35,"l":14.23,"n":1005,"o":14.28,"t":"2026-10-22T17:00:00Z","v":65778,"vw":14.303922},{"c":14.21,"h":14.27,"l":14.19,"n":872,"o":14.23,"t":"2026-10-22T17:15:00Z","v":57702,"vw":14.223025},{"c":14.16,"h":14.2,"l":14.13,"n":848,"o":14.18,"t":"2026-10-22T17:30:00Z","v":54377,"vw":14.163552},{"c":14.17,"h":14.22,"l":14.15,"n":970,"o":14.16,"t":"2026-10-22T17:45:00Z","v":105051,"vw":14.189083},{"c":14.03,"h":14.16,"l":14.02,"n":925,"o":14.16,"t":"2026-10-22T18:00:00Z","v":102355,"vw":14.09888},{"c":14.04,"h":14.15,"l":14.015,"n":1117,"o":14.03,"t":"2026-10-22T18:15:00Z","v":117331,"vw":14.09772},{"c":13.97,"h":14.1,"l":13.95,"n":1528,"o":14.04,"t":"2026-10-22T18:30:00Z","v":123588,"vw":14.021565},{"c":13.821,"h":13.97,"l":13.805,"n":1818,"o":13.96,"t":"2026-10-22T18:45:00Z","v":133091,"vw":13.85707},{"c":13.7075,"h":13.84,"l":13.695,"n":1647,"o":13.83,"t":"2026-10-22T19:00:00Z","v":139785,"vw":13.767465},{"c":13.885,"h":13.9099,"l":13.56,"n":2238,"o":13.69,"t":"2026-10-22T19:15:00Z","v":278922,"vw":13.762675},{"c":13.805,"h":13.92,"l":13.725,"n":3108,"o":13.895,"t":"2026-10-22T19:30:00Z","v":295843,"vw":13.822895},{"c":13.94,"h":14,"l":13.71,"n":5826,"o":13.8,"t":"2026-10-22T19:45:00Z","v":734444,"vw":13.87025},{"c":13.98,"h":13.98,"l":13.96,"n":15,"o":13.96,"t":"2026-10-22T20:00:00Z","v":245229,"vw":13.960164},{"c":13.423,"h":13.423,"l":13.423,"n":1,"o":13.423,"t":"2026-10-22T21:45:00Z","v":300,"vw":13.423},{"c":13.6118,"h":13.6118,"l":13.6118,"n":1,"o":13.6118,"t":"2026-10-22T23:45:00Z","v":237,"vw":13.6118}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.18943738257475226,"strike":22.52399248478414,"iv":1.2017533163308092,"gamma":0.04123806182287364,"theta":-0.014363713746115194,"vega":0.00664781829130155,"rho":0.000923163668755372,"breakevenPct":66.86573316797846},{"delta":0.15,"premium":0.325,"strike":21.477433753464098,"iv":1.302339056412863,"gamma":0.048476117211084004,"theta":-0.020241020717968745,"vega":0.00881713959218686,"rho":0.0013403071242944359,"breakevenPct":60.17303922673045},{"delta":0.2,"premium":0.48667266247929497,"strike":21.2892086655624,"iv":1.4211739957497647,"gamma":0.05748513580376986,"theta":-0.026439726210586236,"vega":0.010599148844491845,"rho":0.0017512467843754697,"breakevenPct":59.97797005569942},{"delta":0.25,"premium":0.5388644918444165,"strike":17.544542032622335,"iv":1.0928365119196988,"gamma":0.07639811794228356,"theta":-0.023605018820577164,"vega":0.011910915934755332,"rho":0.0022485040788038932,"breakevenPct":32.85095670276341},{"delta":0.3,"premium":1.0955834595649137,"strike":21.52933535303862,"iv":1.9823672538554427,"gamma":0.04790119940081572,"theta":-0.04609358446059997,"vega":0.013259276814103218,"rho":0.0023290910888435425,"breakevenPct":66.21548077846816},{"delta":0.35,"premium":0.7882125683474555,"strike":15.872624772175149,"iv":1.0149470864016934,"gamma":0.09549207007726952,"theta":-0.025459350951486232,"vega":0.014066627359775916,"rho":0.003085241766053791,"breakevenPct":22.39995695295702},{"delta":0.4,"premium":0.9571076855426457,"strike":15.309641048191182,"iv":1.0311102564651171,"gamma":0.09846492809193434,"theta":-0.027098479369882213,"vega":0.014539770998630165,"rho":0.003495800742422189,"breakevenPct":19.504758619240857},{"delta":0.45,"premium":1.1466885743174926,"strike":14.772497472194136,"iv":1.0496233569261881,"gamma":0.09953124368048534,"theta":-0.028364004044489383,"vega":0.014845500505561174,"rho":0.0038839608029130235,"breakevenPct":16.951366068496654},{"delta":0.5,"premium":1.361552072800809,"strike":14.266936299292214,"iv":1.0710085945399395,"gamma":0.09826734074823054,"theta":-0.02917290192113246,"vega":0.014946612740141557,"rho":0.004244744410664614,"breakevenPct":14.815736141384846},{"delta":0.55,"premium":1.639226804123712,"strike":13.756701030927834,"iv":1.1197923711340207,"gamma":0.09368288659793814,"theta":-0.03025690721649485,"vega":0.014829690721649483,"rho":0.004557768643313285,"breakevenPct":13.107214586252702},{"delta":0.6,"premium":1.9871649484536087,"strike":13.241237113402061,"iv":1.1992253608247423,"gamma":0.08538391752577319,"theta":-0.03164865979381443,"vega":0.014468865979381443,"rho":0.0048173671343214024,"breakevenPct":11.876475277741884},{"delta":0.65,"premium":2.4080853816300136,"strike":12.655886157826648,"iv":1.2937293661060802,"gamma":0.07606300129366105,"theta":-0.03271293661060802,"vega":0.013887063389391979,"rho":0.005020477457900118,"breakevenPct":10.668475436435019},{"delta":0.7,"premium":2.8932082794307887,"strike":12.009055627425615,"iv":1.4014913324708926,"gamma":0.0658430789133247,"theta":-0.03348913324708926,"vega":0.013110866752910738,"rho":0.005173895183063493,"breakevenPct":9.480479487330136},{"delta":0.75,"premium":3.64375,"strike":11.15,"iv":1.607935,"gamma":0.052610000000000004,"theta":-0.034945000000000004,"vega":0.011995,"rho":0.005120825482616315,"breakevenPct":8.683274805683302},{"delta":0.8,"premium":4.478977272727272,"strike":10.146694214876034,"iv":1.804350826446281,"gamma":0.04125495867768595,"theta":-0.03460268595041323,"vega":0.01052004132231405,"rho":0.005001545830624445,"breakevenPct":7.448474761628182}],"put":[{"delta":0.2,"premium":1.0230119868826721,"strike":10.148537180335222,"iv":1.831549087256205,"gamma":0.043490712160489366,"theta":-0.033527779908754794,"vega":0.010679124478803287,"rho":-0.0029728495742194685,"breakevenPct":32.95871821909998},{"delta":0.25,"premium":0.4347693063655399,"strike":12.199231021218466,"iv":0.687384613509447,"gamma":0.12010493875912374,"theta":-0.013883008076021379,"vega":0.011920406689634783,"rho":-0.0030860607854539955,"breakevenPct":13.571594389772656},{"delta":0.3,"premium":0.5444636870205445,"strike":12.564878956735148,"iv":0.6743779406740831,"gamma":0.13398396215678413,"theta":-0.014849671055007051,"vega":0.01291565477655954,"rho":-0.003717050487704697,"breakevenPct":11.69121446307907},{"delta":0.35,"premium":0.6541580676755492,"strike":12.93052689225183,"iv":0.6613712678387191,"gamma":0.14786298555444452,"theta":-0.015816334033992723,"vega":0.013910902863484296,"rho":-0.004348040189955398,"breakevenPct":9.810834536385489},{"delta":0.4,"premium":0.8183397683397685,"strike":13.26061776061776,"iv":0.665884555984556,"gamma":0.15146428571428572,"theta":-0.01639092664092664,"vega":0.014334555984555984,"rho":-0.0050103124651284595,"breakevenPct":8.591971728368096},{"delta":0.45,"premium":0.9953024453024454,"strike":13.582368082368083,"iv":0.6745074646074646,"gamma":0.1526547619047619,"theta":-0.016873552123552123,"vega":0.014624131274131274,"rho":-0.005679922627777136,"breakevenPct":7.528279602509319},{"delta":0.5,"premium":1.1722651222651224,"strike":13.904118404118403,"iv":0.6831303732303732,"gamma":0.1538452380952381,"theta":-0.01735617760617761,"vega":0.014913706563706563,"rho":-0.006349532790425813,"breakevenPct":6.464587476650543},{"delta":0.55,"premium":1.3854430379746838,"strike":14.246835443037975,"iv":0.6845151898734176,"gamma":0.15148481012658227,"theta":-0.017055696202531646,"vega":0.014728481012658227,"rho":-0.007046642791998137,"breakevenPct":5.512919635439172},{"delta":0.6,"premium":1.6139943741209561,"strike":14.59845288326301,"iv":0.6828274261603375,"gamma":0.1476170182841069,"theta":-0.016422784810126583,"vega":0.014341701828410689,"rho":-0.007755426514367107,"breakevenPct":4.60880626263938},{"delta":0.65,"premium":1.8425457102672294,"strike":14.950070323488045,"iv":0.6811396624472573,"gamma":0.1437492264416315,"theta":-0.015789873417721517,"vega":0.01395492264416315,"rho":-0.008464210236736078,"breakevenPct":3.704692889839586}]},"raw":{"call":[{"delta":0.1,"premium":0.18943738257475226,"strike":22.52399248478414,"iv":1.2017533163308092,"gamma":0.04123806182287364,"theta":-0.014363713746115194,"vega":0.00664781829130155,"rho":0.000923163668755372,"breakevenPct":66.86573316797846},{"delta":0.15,"premium":0.325,"strike":21.477433753464098,"iv":1.302339056412863,"gamma":0.048476117211084004,"theta":-0.020241020717968745,"vega":0.00881713959218686,"rho":0.0013403071242944359,"breakevenPct":60.17303922673045},{"delta":0.2,"premium":0.48667266247929497,"strike":21.2892086655624,"iv":1.4211739957497647,"gamma":0.05748513580376986,"theta":-0.026439726210586236,"vega":0.010599148844491845,"rho":0.0017512467843754697,"breakevenPct":59.97797005569942},{"delta":0.25,"premium":0.5388644918444165,"strike":17.544542032622335,"iv":1.0928365119196988,"gamma":0.07639811794228356,"theta":-0.023605018820577164,"vega":0.011910915934755332,"rho":0.0022485040788038932,"breakevenPct":32.85095670276341},{"delta":0.3,"premium":1.0955834595649137,"strike":21.52933535303862,"iv":1.9823672538554427,"gamma":0.04790119940081572,"theta":-0.04609358446059997,"vega":0.013259276814103218,"rho":0.0023290910888435425,"breakevenPct":66.21548077846816},{"delta":0.35,"premium":0.7882125683474555,"strike":15.872624772175149,"iv":1.0149470864016934,"gamma":0.09549207007726952,"theta":-0.025459350951486232,"vega":0.014066627359775916,"rho":0.003085241766053791,"breakevenPct":22.39995695295702},{"delta":0.4,"premium":0.9571076855426457,"strike":15.309641048191182,"iv":1.0311102564651171,"gamma":0.09846492809193434,"theta":-0.027098479369882213,"vega":0.014539770998630165,"rho":0.003495800742422189,"breakevenPct":19.504758619240857},{"delta":0.45,"premium":1.1466885743174926,"strike":14.772497472194136,"iv":1.0496233569261881,"gamma":0.09953124368048534,"theta":-0.028364004044489383,"vega":0.014845500505561174,"rho":0.0038839608029130235,"breakevenPct":16.951366068496654},{"delta":0.5,"premium":1.361552072800809,"strike":14.266936299292214,"iv":1.0710085945399395,"gamma":0.09826734074823054,"theta":-0.02917290192113246,"vega":0.014946612740141557,"rho":0.004244744410664614,"breakevenPct":14.815736141384846},{"delta":0.55,"premium":1.639226804123712,"strike":13.756701030927834,"iv":1.1197923711340207,"gamma":0.09368288659793814,"theta":-0.03025690721649485,"vega":0.014829690721649483,"rho":0.004557768643313285,"breakevenPct":13.107214586252702},{"delta":0.6,"premium":1.9871649484536087,"strike":13.241237113402061,"iv":1.1992253608247423,"gamma":0.08538391752577319,"theta":-0.03164865979381443,"vega":0.014468865979381443,"rho":0.0048173671343214024,"breakevenPct":11.876475277741884},{"delta":0.65,"premium":2.4080853816300136,"strike":12.655886157826648,"iv":1.2937293661060802,"gamma":0.07606300129366105,"theta":-0.03271293661060802,"vega":0.013887063389391979,"rho":0.005020477457900118,"breakevenPct":10.668475436435019},{"delta":0.7,"premium":2.8932082794307887,"strike":12.009055627425615,"iv":1.4014913324708926,"gamma":0.0658430789133247,"theta":-0.03348913324708926,"vega":0.013110866752910738,"rho":0.005173895183063493,"breakevenPct":9.480479487330136},{"delta":0.75,"premium":3.64375,"strike":11.15,"iv":1.607935,"gamma":0.052610000000000004,"theta":-0.034945000000000004,"vega":0.011995,"rho":0.005120825482616315,"breakevenPct":8.683274805683302},{"delta":0.8,"premium":4.478977272727272,"strike":10.146694214876034,"iv":1.804350826446281,"gamma":0.04125495867768595,"theta":-0.03460268595041323,"vega":0.01052004132231405,"rho":0.005001545830624445,"breakevenPct":7.448474761628182}],"put":[{"delta":0.2,"premium":1.0230119868826721,"strike":10.148537180335222,"iv":1.831549087256205,"gamma":0.043490712160489366,"theta":-0.033527779908754794,"vega":0.010679124478803287,"rho":-0.0029728495742194685,"breakevenPct":32.95871821909998},{"delta":0.25,"premium":0.4347693063655399,"strike":12.199231021218466,"iv":0.687384613509447,"gamma":0.12010493875912374,"theta":-0.013883008076021379,"vega":0.011920406689634783,"rho":-0.0030860607854539955,"breakevenPct":13.571594389772656},{"delta":0.3,"premium":0.5444636870205445,"strike":12.564878956735148,"iv":0.6743779406740831,"gamma":0.13398396215678413,"theta":-0.014849671055007051,"vega":0.01291565477655954,"rho":-0.003717050487704697,"breakevenPct":11.69121446307907},{"delta":0.35,"premium":0.6541580676755492,"strike":12.93052689225183,"iv":0.6613712678387191,"gamma":0.14786298555444452,"theta":-0.015816334033992723,"vega":0.013910902863484296,"rho":-0.004348040189955398,"breakevenPct":9.810834536385489},{"delta":0.4,"premium":0.8183397683397685,"strike":13.26061776061776,"iv":0.665884555984556,"gamma":0.15146428571428572,"theta":-0.01639092664092664,"vega":0.014334555984555984,"rho":-0.0050103124651284595,"breakevenPct":8.591971728368096},{"delta":0.45,"premium":0.9953024453024454,"strike":13.582368082368083,"iv":0.6745074646074646,"gamma":0.1526547619047619,"theta":-0.016873552123552123,"vega":0.014624131274131274,"rho":-0.005679922627777136,"breakevenPct":7.528279602509319},{"delta":0.5,"premium":1.1722651222651224,"strike":13.904118404118403,"iv":0.6831303732303732,"gamma":0.1538452380952381,"theta":-0.01735617760617761,"vega":0.014913706563706563,"rho":-0.006349532790425813,"breakevenPct":6.464587476650543},{"delta":0.55,"premium":1.3854430379746838,"strike":14.246835443037975,"iv":0.6845151898734176,"gamma":0.15148481012658227,"theta":-0.017055696202531646,"vega":0.014728481012658227,"rho":-0.007046642791998137,"breakevenPct":5.512919635439172},{"delta":0.6,"premium":1.6139943741209561,"strike":14.59845288326301,"iv":0.6828274261603375,"gamma":0.1476170182841069,"theta":-0.016422784810126583,"vega":0.014341701828410689,"rho":-0.007755426514367107,"breakevenPct":4.60880626263938},{"delta":0.65,"premium":1.8425457102672294,"strike":14.950070323488045,"iv":0.6811396624472573,"gamma":0.1437492264416315,"theta":-0.015789873417721517,"vega":0.01395492264416315,"rho":-0.008464210236736078,"breakevenPct":3.704692889839586}]}},"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"}}