{"symbol":"VEL","url":"https://intraalpha.com/companies/VEL","capturedAt":"2026-10-23T03:13:54.966Z","state":"partial","quote":{"symbol":"VEL","last_price":15.21,"prev_close":14.85,"regular_close":15.21,"change":0.36,"change_pct":2.4242,"regular_change":0.36,"regular_change_pct":2.4242,"extended_change":0,"extended_change_pct":0,"bid":4.84,"ask":24.61,"bid_size":100,"ask_size":100,"volume":176835,"vwap":15.299612,"open":14.89,"high":15.43,"low":14.89,"close":15.21,"trade_count":3380,"last_trade_at":"2026-10-22T23:00:00.003667733Z","last_quote_at":"2026-10-23T00:00:00.03887666Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:13:51.793451481-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:03.142Z","bars":[{"c":14.85,"h":14.97,"l":14.81,"n":40,"o":14.89,"t":"2026-10-16T13:30:00Z","v":3526,"vw":14.884613},{"c":15.08,"h":15.16,"l":14.96,"n":115,"o":15.04,"t":"2026-10-16T13:55:00Z","v":14603,"vw":15.042304},{"c":14.95,"h":15.02,"l":14.95,"n":15,"o":15.02,"t":"2026-10-16T14:00:00Z","v":1027,"vw":15.008571},{"c":14.965,"h":14.965,"l":14.965,"n":3,"o":14.965,"t":"2026-10-16T14:05:00Z","v":105,"vw":14.965},{"c":14.815,"h":14.96,"l":14.815,"n":19,"o":14.96,"t":"2026-10-16T14:15:00Z","v":1195,"vw":14.9205},{"c":14.935,"h":14.935,"l":14.89,"n":4,"o":14.89,"t":"2026-10-16T14:20:00Z","v":226,"vw":14.912292},{"c":14.905,"h":14.905,"l":14.88,"n":16,"o":14.88,"t":"2026-10-16T14:25:00Z","v":532,"vw":14.893636},{"c":14.915,"h":14.915,"l":14.915,"n":2,"o":14.915,"t":"2026-10-16T14:30:00Z","v":101,"vw":14.915},{"c":14.915,"h":14.915,"l":14.915,"n":2,"o":14.915,"t":"2026-10-16T14:35:00Z","v":331,"vw":14.915},{"c":14.855,"h":14.87,"l":14.855,"n":20,"o":14.87,"t":"2026-10-16T14:45:00Z","v":713,"vw":14.8625},{"c":14.84,"h":14.91,"l":14.84,"n":108,"o":14.84,"t":"2026-10-16T14:50:00Z","v":12773,"vw":14.860536},{"c":14.91,"h":14.93,"l":14.89,"n":66,"o":14.9,"t":"2026-10-16T14:55:00Z","v":5071,"vw":14.908273},{"c":14.91,"h":14.93,"l":14.91,"n":31,"o":14.91,"t":"2026-10-16T15:00:00Z","v":791,"vw":14.918571},{"c":14.96,"h":14.96,"l":14.91,"n":63,"o":14.91,"t":"2026-10-16T15:05:00Z","v":3011,"vw":14.922597},{"c":14.98,"h":14.98,"l":14.965,"n":40,"o":14.965,"t":"2026-10-16T15:10:00Z","v":1124,"vw":14.974106},{"c":15.02,"h":15.03,"l":15.02,"n":7,"o":15.03,"t":"2026-10-16T15:15:00Z","v":207,"vw":15.025},{"c":15.005,"h":15.01,"l":15.005,"n":37,"o":15.01,"t":"2026-10-16T15:20:00Z","v":1404,"vw":15.007},{"c":14.99,"h":15.01,"l":14.97,"n":49,"o":15.01,"t":"2026-10-16T15:25:00Z","v":1349,"vw":14.988885},{"c":14.99,"h":14.99,"l":14.99,"n":3,"o":14.99,"t":"2026-10-16T15:30:00Z","v":120,"vw":14.99},{"c":15,"h":15.01,"l":14.97,"n":38,"o":14.97,"t":"2026-10-16T15:35:00Z","v":1585,"vw":14.995},{"c":14.96,"h":15,"l":14.96,"n":35,"o":15,"t":"2026-10-16T15:40:00Z","v":1092,"vw":14.98},{"c":14.94,"h":14.95,"l":14.93,"n":27,"o":14.95,"t":"2026-10-16T15:45:00Z","v":1068,"vw":14.94},{"c":14.955,"h":14.955,"l":14.955,"n":1,"o":14.955,"t":"2026-10-16T15:55:00Z","v":100,"vw":14.955},{"c":14.93,"h":14.95,"l":14.93,"n":49,"o":14.95,"t":"2026-10-16T16:00:00Z","v":1485,"vw":14.944063},{"c":14.92,"h":14.92,"l":14.92,"n":16,"o":14.92,"t":"2026-10-16T16:05:00Z","v":321,"vw":14.92},{"c":14.905,"h":14.93,"l":14.905,"n":48,"o":14.93,"t":"2026-10-16T16:10:00Z","v":2377,"vw":14.9145},{"c":14.9,"h":14.92,"l":14.9,"n":42,"o":14.92,"t":"2026-10-16T16:15:00Z","v":1966,"vw":14.916},{"c":14.91,"h":14.91,"l":14.91,"n":7,"o":14.91,"t":"2026-10-16T16:25:00Z","v":218,"vw":14.91},{"c":14.86,"h":14.86,"l":14.86,"n":13,"o":14.86,"t":"2026-10-16T16:30:00Z","v":256,"vw":14.86},{"c":14.815,"h":14.82,"l":14.815,"n":20,"o":14.82,"t":"2026-10-16T16:35:00Z","v":779,"vw":14.819167},{"c":14.785,"h":14.79,"l":14.75,"n":60,"o":14.77,"t":"2026-10-16T16:50:00Z","v":1771,"vw":14.775},{"c":14.78,"h":14.79,"l":14.78,"n":15,"o":14.79,"t":"2026-10-16T16:55:00Z","v":627,"vw":14.782062},{"c":14.78,"h":14.78,"l":14.78,"n":18,"o":14.78,"t":"2026-10-16T17:00:00Z","v":224,"vw":14.78},{"c":14.81,"h":14.81,"l":14.76,"n":77,"o":14.78,"t":"2026-10-16T17:20:00Z","v":2406,"vw":14.782273},{"c":14.81,"h":14.825,"l":14.81,"n":46,"o":14.81,"t":"2026-10-16T17:25:00Z","v":2005,"vw":14.816194},{"c":14.815,"h":14.815,"l":14.79,"n":16,"o":14.815,"t":"2026-10-16T17:30:00Z","v":2114,"vw":14.81241},{"c":14.79,"h":14.815,"l":14.78,"n":41,"o":14.795,"t":"2026-10-16T17:35:00Z","v":1566,"vw":14.791818},{"c":14.8,"h":14.8,"l":14.78,"n":21,"o":14.78,"t":"2026-10-16T17:40:00Z","v":639,"vw":14.793333},{"c":14.76,"h":14.78,"l":14.76,"n":32,"o":14.78,"t":"2026-10-16T17:50:00Z","v":1232,"vw":14.77},{"c":14.77,"h":14.77,"l":14.755,"n":31,"o":14.755,"t":"2026-10-16T17:55:00Z","v":1746,"vw":14.768953},{"c":14.76,"h":14.765,"l":14.76,"n":13,"o":14.765,"t":"2026-10-16T18:00:00Z","v":422,"vw":14.761667},{"c":14.775,"h":14.775,"l":14.7601,"n":25,"o":14.77,"t":"2026-10-16T18:05:00Z","v":1378,"vw":14.768815},{"c":14.76,"h":14.78,"l":14.76,"n":41,"o":14.78,"t":"2026-10-16T18:10:00Z","v":1175,"vw":14.764},{"c":14.73,"h":14.74,"l":14.72,"n":42,"o":14.74,"t":"2026-10-16T18:15:00Z","v":1592,"vw":14.732424},{"c":14.75,"h":14.75,"l":14.73,"n":25,"o":14.73,"t":"2026-10-16T18:20:00Z","v":663,"vw":14.746},{"c":14.755,"h":14.77,"l":14.75,"n":31,"o":14.77,"t":"2026-10-16T18:25:00Z","v":1800,"vw":14.752527},{"c":14.74,"h":14.76,"l":14.74,"n":75,"o":14.755,"t":"2026-10-16T18:30:00Z","v":4383,"vw":14.756676},{"c":14.74,"h":14.74,"l":14.72,"n":45,"o":14.73,"t":"2026-10-16T18:35:00Z","v":2060,"vw":14.732411},{"c":14.74,"h":14.74,"l":14.74,"n":6,"o":14.74,"t":"2026-10-16T18:40:00Z","v":248,"vw":14.74},{"c":14.75,"h":14.75,"l":14.75,"n":35,"o":14.75,"t":"2026-10-16T18:45:00Z","v":1480,"vw":14.75},{"c":14.75,"h":14.75,"l":14.75,"n":21,"o":14.75,"t":"2026-10-16T18:50:00Z","v":474,"vw":14.75},{"c":14.75,"h":14.76,"l":14.75,"n":13,"o":14.76,"t":"2026-10-16T18:55:00Z","v":254,"vw":14.754878},{"c":14.74,"h":14.75,"l":14.74,"n":18,"o":14.74,"t":"2026-10-16T19:00:00Z","v":745,"vw":14.746667},{"c":14.74,"h":14.75,"l":14.74,"n":42,"o":14.74,"t":"2026-10-16T19:05:00Z","v":1530,"vw":14.747058},{"c":14.75,"h":14.75,"l":14.75,"n":17,"o":14.75,"t":"2026-10-16T19:10:00Z","v":1738,"vw":14.75},{"c":14.75,"h":14.76,"l":14.75,"n":61,"o":14.75,"t":"2026-10-16T19:15:00Z","v":2874,"vw":14.751789},{"c":14.76,"h":14.765,"l":14.75,"n":42,"o":14.75,"t":"2026-10-16T19:20:00Z","v":1992,"vw":14.759649},{"c":14.72,"h":14.75,"l":14.71,"n":91,"o":14.75,"t":"2026-10-16T19:25:00Z","v":3711,"vw":14.731999},{"c":14.69,"h":14.725,"l":14.69,"n":67,"o":14.725,"t":"2026-10-16T19:30:00Z","v":4266,"vw":14.716284},{"c":14.69,"h":14.7,"l":14.67,"n":39,"o":14.7,"t":"2026-10-16T19:35:00Z","v":1289,"vw":14.693636},{"c":14.665,"h":14.7,"l":14.64,"n":68,"o":14.685,"t":"2026-10-16T19:40:00Z","v":2629,"vw":14.681378},{"c":14.65,"h":14.6733,"l":14.64,"n":44,"o":14.64,"t":"2026-10-16T19:45:00Z","v":1831,"vw":14.661578},{"c":14.75,"h":14.8,"l":14.665,"n":291,"o":14.665,"t":"2026-10-16T19:50:00Z","v":24276,"vw":14.75429},{"c":14.71,"h":14.75,"l":14.7,"n":261,"o":14.73,"t":"2026-10-16T19:55:00Z","v":9545,"vw":14.732152},{"c":14.71,"h":14.71,"l":14.71,"n":9,"o":14.71,"t":"2026-10-16T20:00:00Z","v":32036,"vw":14.71},{"c":14.64,"h":14.64,"l":14.64,"n":4,"o":14.64,"t":"2026-10-19T13:30:00Z","v":339,"vw":14.64},{"c":14.36,"h":14.36,"l":14.36,"n":4,"o":14.36,"t":"2026-10-19T13:35:00Z","v":344,"vw":14.36},{"c":14.495,"h":14.495,"l":14.29,"n":34,"o":14.495,"t":"2026-10-19T13:40:00Z","v":2571,"vw":14.445861},{"c":14.423,"h":14.423,"l":14.423,"n":5,"o":14.423,"t":"2026-10-19T13:45:00Z","v":161,"vw":14.423},{"c":14.395,"h":14.395,"l":14.395,"n":3,"o":14.395,"t":"2026-10-19T14:00:00Z","v":182,"vw":14.395},{"c":14.5,"h":14.53,"l":14.5,"n":23,"o":14.52,"t":"2026-10-19T14:05:00Z","v":1291,"vw":14.52043},{"c":14.61,"h":14.61,"l":14.455,"n":14,"o":14.455,"t":"2026-10-19T14:10:00Z","v":493,"vw":14.571538},{"c":14.54,"h":14.54,"l":14.48,"n":14,"o":14.48,"t":"2026-10-19T14:15:00Z","v":666,"vw":14.525057},{"c":14.485,"h":14.485,"l":14.485,"n":6,"o":14.485,"t":"2026-10-19T14:20:00Z","v":120,"vw":14.485},{"c":14.495,"h":14.495,"l":14.46,"n":32,"o":14.49,"t":"2026-10-19T14:25:00Z","v":1739,"vw":14.483416},{"c":14.5,"h":14.5,"l":14.5,"n":2,"o":14.5,"t":"2026-10-19T14:30:00Z","v":200,"vw":14.5},{"c":14.43,"h":14.475,"l":14.43,"n":33,"o":14.475,"t":"2026-10-19T14:45:00Z","v":1150,"vw":14.452143},{"c":14.395,"h":14.395,"l":14.395,"n":4,"o":14.395,"t":"2026-10-19T14:50:00Z","v":114,"vw":14.395},{"c":14.42,"h":14.42,"l":14.365,"n":45,"o":14.365,"t":"2026-10-19T15:00:00Z","v":3349,"vw":14.394179},{"c":14.405,"h":14.405,"l":14.405,"n":6,"o":14.405,"t":"2026-10-19T15:05:00Z","v":372,"vw":14.405},{"c":14.41,"h":14.45,"l":14.41,"n":61,"o":14.43,"t":"2026-10-19T15:15:00Z","v":2523,"vw":14.427693},{"c":14.44,"h":14.48,"l":14.44,"n":71,"o":14.46,"t":"2026-10-19T15:25:00Z","v":2579,"vw":14.454513},{"c":14.585,"h":14.6,"l":14.44,"n":107,"o":14.44,"t":"2026-10-19T15:30:00Z","v":8510,"vw":14.538695},{"c":14.6,"h":14.6,"l":14.59,"n":18,"o":14.59,"t":"2026-10-19T15:35:00Z","v":639,"vw":14.593333},{"c":14.62,"h":14.62,"l":14.6,"n":11,"o":14.6,"t":"2026-10-19T15:40:00Z","v":521,"vw":14.610798},{"c":14.54,"h":14.59,"l":14.52,"n":52,"o":14.59,"t":"2026-10-19T15:45:00Z","v":3699,"vw":14.569447},{"c":14.55,"h":14.57,"l":14.55,"n":19,"o":14.55,"t":"2026-10-19T15:55:00Z","v":1077,"vw":14.552348},{"c":14.44,"h":14.49,"l":14.41,"n":92,"o":14.49,"t":"2026-10-19T16:00:00Z","v":11027,"vw":14.447859},{"c":14.44,"h":14.44,"l":14.41,"n":10,"o":14.41,"t":"2026-10-19T16:10:00Z","v":1366,"vw":14.437285},{"c":14.44,"h":14.44,"l":14.44,"n":4,"o":14.44,"t":"2026-10-19T16:15:00Z","v":213,"vw":14.44},{"c":14.47,"h":14.47,"l":14.47,"n":7,"o":14.47,"t":"2026-10-19T16:20:00Z","v":247,"vw":14.47},{"c":14.46,"h":14.46,"l":14.46,"n":5,"o":14.46,"t":"2026-10-19T16:25:00Z","v":212,"vw":14.46},{"c":14.45,"h":14.45,"l":14.45,"n":4,"o":14.45,"t":"2026-10-19T16:30:00Z","v":204,"vw":14.45},{"c":14.45,"h":14.45,"l":14.45,"n":2,"o":14.45,"t":"2026-10-19T16:40:00Z","v":101,"vw":14.45},{"c":14.45,"h":14.45,"l":14.45,"n":2,"o":14.45,"t":"2026-10-19T16:45:00Z","v":296,"vw":14.45},{"c":14.495,"h":14.51,"l":14.46,"n":140,"o":14.46,"t":"2026-10-19T16:50:00Z","v":4765,"vw":14.487474},{"c":14.485,"h":14.485,"l":14.485,"n":10,"o":14.485,"t":"2026-10-19T16:55:00Z","v":404,"vw":14.485},{"c":14.49,"h":14.49,"l":14.49,"n":6,"o":14.49,"t":"2026-10-19T17:00:00Z","v":207,"vw":14.49},{"c":14.46,"h":14.485,"l":14.46,"n":69,"o":14.485,"t":"2026-10-19T17:05:00Z","v":2231,"vw":14.470723},{"c":14.445,"h":14.45,"l":14.445,"n":13,"o":14.45,"t":"2026-10-19T17:10:00Z","v":493,"vw":14.448247},{"c":14.48,"h":14.48,"l":14.47,"n":28,"o":14.47,"t":"2026-10-19T17:15:00Z","v":791,"vw":14.4725},{"c":14.47,"h":14.475,"l":14.47,"n":8,"o":14.475,"t":"2026-10-19T17:25:00Z","v":283,"vw":14.472642},{"c":14.475,"h":14.4819,"l":14.46,"n":30,"o":14.46,"t":"2026-10-19T17:30:00Z","v":903,"vw":14.475234},{"c":14.49,"h":14.49,"l":14.47,"n":53,"o":14.47,"t":"2026-10-19T17:35:00Z","v":2782,"vw":14.475806},{"c":14.49,"h":14.49,"l":14.4899,"n":24,"o":14.4899,"t":"2026-10-19T17:40:00Z","v":654,"vw":14.489941},{"c":14.5,"h":14.51,"l":14.495,"n":49,"o":14.495,"t":"2026-10-19T17:45:00Z","v":2570,"vw":14.504663},{"c":14.52,"h":14.52,"l":14.5,"n":31,"o":14.5,"t":"2026-10-19T17:50:00Z","v":1187,"vw":14.509804},{"c":14.525,"h":14.53,"l":14.525,"n":22,"o":14.53,"t":"2026-10-19T17:55:00Z","v":573,"vw":14.526667},{"c":14.52,"h":14.52,"l":14.51,"n":47,"o":14.51,"t":"2026-10-19T18:00:00Z","v":1672,"vw":14.51309},{"c":14.5,"h":14.52,"l":14.49,"n":54,"o":14.52,"t":"2026-10-19T18:05:00Z","v":3023,"vw":14.504177},{"c":14.5,"h":14.505,"l":14.5,"n":10,"o":14.505,"t":"2026-10-19T18:10:00Z","v":365,"vw":14.502358},{"c":14.5,"h":14.5,"l":14.4801,"n":26,"o":14.4801,"t":"2026-10-19T18:15:00Z","v":1140,"vw":14.495988},{"c":14.49,"h":14.5,"l":14.48,"n":32,"o":14.495,"t":"2026-10-19T18:20:00Z","v":1257,"vw":14.492895},{"c":14.5,"h":14.505,"l":14.5,"n":39,"o":14.5,"t":"2026-10-19T18:25:00Z","v":2296,"vw":14.50078},{"c":14.5,"h":14.51,"l":14.49,"n":30,"o":14.49,"t":"2026-10-19T18:30:00Z","v":1153,"vw":14.503531},{"c":14.51,"h":14.51,"l":14.5064,"n":14,"o":14.5064,"t":"2026-10-19T18:35:00Z","v":706,"vw":14.508191},{"c":14.495,"h":14.51,"l":14.495,"n":66,"o":14.51,"t":"2026-10-19T18:40:00Z","v":3202,"vw":14.503133},{"c":14.495,"h":14.495,"l":14.495,"n":4,"o":14.495,"t":"2026-10-19T18:45:00Z","v":935,"vw":14.495},{"c":14.495,"h":14.495,"l":14.4839,"n":30,"o":14.495,"t":"2026-10-19T18:50:00Z","v":3167,"vw":14.491936},{"c":14.5,"h":14.5,"l":14.495,"n":22,"o":14.495,"t":"2026-10-19T18:55:00Z","v":946,"vw":14.499225},{"c":14.5,"h":14.5,"l":14.495,"n":33,"o":14.5,"t":"2026-10-19T19:00:00Z","v":3836,"vw":14.498802},{"c":14.495,"h":14.5,"l":14.495,"n":27,"o":14.5,"t":"2026-10-19T19:05:00Z","v":978,"vw":14.495859},{"c":14.48,"h":14.48,"l":14.48,"n":8,"o":14.48,"t":"2026-10-19T19:10:00Z","v":108,"vw":14.48},{"c":14.49,"h":14.5041,"l":14.48,"n":54,"o":14.48,"t":"2026-10-19T19:15:00Z","v":4681,"vw":14.49185},{"c":14.49,"h":14.51,"l":14.49,"n":41,"o":14.5,"t":"2026-10-19T19:20:00Z","v":1355,"vw":14.502739},{"c":14.49,"h":14.5,"l":14.4801,"n":20,"o":14.5,"t":"2026-10-19T19:25:00Z","v":662,"vw":14.491067},{"c":14.47,"h":14.48,"l":14.47,"n":32,"o":14.48,"t":"2026-10-19T19:30:00Z","v":1366,"vw":14.473694},{"c":14.46,"h":14.47,"l":14.46,"n":27,"o":14.465,"t":"2026-10-19T19:35:00Z","v":1032,"vw":14.462845},{"c":14.49,"h":14.49,"l":14.46,"n":80,"o":14.46,"t":"2026-10-19T19:40:00Z","v":4018,"vw":14.465144},{"c":14.47,"h":14.51,"l":14.47,"n":89,"o":14.49,"t":"2026-10-19T19:45:00Z","v":5846,"vw":14.492338},{"c":14.47,"h":14.49,"l":14.47,"n":51,"o":14.49,"t":"2026-10-19T19:50:00Z","v":1829,"vw":14.487213},{"c":14.48,"h":14.545,"l":14.48,"n":463,"o":14.49,"t":"2026-10-19T19:55:00Z","v":36110,"vw":14.513305},{"c":14.51,"h":14.51,"l":14.51,"n":10,"o":14.51,"t":"2026-10-19T20:00:00Z","v":26998,"vw":14.51},{"c":14.51,"h":14.51,"l":14.51,"n":1,"o":14.51,"t":"2026-10-19T20:35:00Z","v":156,"vw":14.51},{"c":14.725,"h":14.725,"l":14.58,"n":11,"o":14.58,"t":"2026-10-20T13:30:00Z","v":934,"vw":14.62668},{"c":14.78,"h":14.78,"l":14.72,"n":39,"o":14.72,"t":"2026-10-20T13:50:00Z","v":723,"vw":14.748},{"c":14.7875,"h":14.7875,"l":14.7875,"n":4,"o":14.7875,"t":"2026-10-20T14:00:00Z","v":103,"vw":14.7875},{"c":14.74,"h":14.76,"l":14.74,"n":5,"o":14.76,"t":"2026-10-20T14:05:00Z","v":284,"vw":14.75},{"c":14.81,"h":14.83,"l":14.81,"n":9,"o":14.83,"t":"2026-10-20T14:10:00Z","v":506,"vw":14.815},{"c":14.915,"h":14.915,"l":14.915,"n":1,"o":14.915,"t":"2026-10-20T14:20:00Z","v":100,"vw":14.915},{"c":14.94,"h":14.94,"l":14.94,"n":5,"o":14.94,"t":"2026-10-20T14:25:00Z","v":217,"vw":14.94},{"c":14.915,"h":14.97,"l":14.91,"n":14,"o":14.97,"t":"2026-10-20T14:30:00Z","v":643,"vw":14.924167},{"c":14.875,"h":14.95,"l":14.87,"n":74,"o":14.94,"t":"2026-10-20T14:55:00Z","v":2296,"vw":14.907578},{"c":14.88,"h":14.88,"l":14.88,"n":9,"o":14.88,"t":"2026-10-20T15:00:00Z","v":362,"vw":14.88},{"c":14.87,"h":14.87,"l":14.87,"n":6,"o":14.87,"t":"2026-10-20T15:05:00Z","v":200,"vw":14.87},{"c":14.825,"h":14.825,"l":14.825,"n":6,"o":14.825,"t":"2026-10-20T15:15:00Z","v":211,"vw":14.825},{"c":14.77,"h":14.77,"l":14.77,"n":23,"o":14.77,"t":"2026-10-20T15:30:00Z","v":514,"vw":14.77},{"c":14.81,"h":14.82,"l":14.78,"n":47,"o":14.78,"t":"2026-10-20T15:35:00Z","v":1663,"vw":14.805},{"c":14.85,"h":14.85,"l":14.82,"n":14,"o":14.82,"t":"2026-10-20T15:40:00Z","v":280,"vw":14.835},{"c":14.82,"h":14.84,"l":14.82,"n":11,"o":14.84,"t":"2026-10-20T15:45:00Z","v":467,"vw":14.833333},{"c":14.85,"h":14.85,"l":14.81,"n":12,"o":14.81,"t":"2026-10-20T15:55:00Z","v":448,"vw":14.836667},{"c":14.925,"h":14.94,"l":14.85,"n":165,"o":14.85,"t":"2026-10-20T16:00:00Z","v":9131,"vw":14.911425},{"c":14.94,"h":14.9499,"l":14.925,"n":30,"o":14.9499,"t":"2026-10-20T16:05:00Z","v":2072,"vw":14.939856},{"c":14.915,"h":14.93,"l":14.915,"n":26,"o":14.93,"t":"2026-10-20T16:10:00Z","v":1182,"vw":14.928125},{"c":14.9,"h":14.9,"l":14.9,"n":7,"o":14.9,"t":"2026-10-20T16:20:00Z","v":192,"vw":14.9},{"c":14.93,"h":14.93,"l":14.92,"n":32,"o":14.92,"t":"2026-10-20T16:30:00Z","v":932,"vw":14.926667},{"c":14.97,"h":14.97,"l":14.94,"n":23,"o":14.94,"t":"2026-10-20T16:35:00Z","v":681,"vw":14.9525},{"c":14.97,"h":14.97,"l":14.97,"n":3,"o":14.97,"t":"2026-10-20T16:40:00Z","v":135,"vw":14.97},{"c":14.96,"h":14.9898,"l":14.96,"n":2,"o":14.9898,"t":"2026-10-20T16:45:00Z","v":806,"vw":14.979633},{"c":14.96,"h":14.96,"l":14.95,"n":26,"o":14.95,"t":"2026-10-20T16:50:00Z","v":1233,"vw":14.951429},{"c":14.94,"h":14.94,"l":14.94,"n":10,"o":14.94,"t":"2026-10-20T17:00:00Z","v":630,"vw":14.94},{"c":14.93,"h":14.94,"l":14.92,"n":54,"o":14.94,"t":"2026-10-20T17:05:00Z","v":3115,"vw":14.937627},{"c":14.9473,"h":14.9473,"l":14.901,"n":27,"o":14.925,"t":"2026-10-20T17:10:00Z","v":2270,"vw":14.923011},{"c":14.925,"h":14.925,"l":14.925,"n":9,"o":14.925,"t":"2026-10-20T17:15:00Z","v":1305,"vw":14.925},{"c":14.945,"h":14.975,"l":14.925,"n":48,"o":14.925,"t":"2026-10-20T17:20:00Z","v":3108,"vw":14.956207},{"c":14.92,"h":14.96,"l":14.905,"n":38,"o":14.945,"t":"2026-10-20T17:25:00Z","v":2592,"vw":14.93458},{"c":14.9,"h":14.9,"l":14.9,"n":3,"o":14.9,"t":"2026-10-20T17:50:00Z","v":218,"vw":14.9},{"c":14.895,"h":14.895,"l":14.895,"n":10,"o":14.895,"t":"2026-10-20T17:55:00Z","v":611,"vw":14.895},{"c":14.88,"h":14.89,"l":14.88,"n":17,"o":14.89,"t":"2026-10-20T18:00:00Z","v":438,"vw":14.885},{"c":14.875,"h":14.875,"l":14.875,"n":6,"o":14.875,"t":"2026-10-20T18:05:00Z","v":393,"vw":14.875},{"c":14.86,"h":14.88,"l":14.86,"n":27,"o":14.87,"t":"2026-10-20T18:10:00Z","v":1072,"vw":14.866667},{"c":14.87,"h":14.87,"l":14.87,"n":4,"o":14.87,"t":"2026-10-20T18:15:00Z","v":121,"vw":14.87},{"c":14.83,"h":14.845,"l":14.83,"n":31,"o":14.845,"t":"2026-10-20T18:20:00Z","v":920,"vw":14.839},{"c":14.83,"h":14.83,"l":14.815,"n":41,"o":14.83,"t":"2026-10-20T18:25:00Z","v":3792,"vw":14.823061},{"c":14.8102,"h":14.825,"l":14.8102,"n":11,"o":14.825,"t":"2026-10-20T18:35:00Z","v":500,"vw":14.8176},{"c":14.8,"h":14.8,"l":14.795,"n":44,"o":14.795,"t":"2026-10-20T18:40:00Z","v":771,"vw":14.7975},{"c":14.81,"h":14.81,"l":14.795,"n":32,"o":14.795,"t":"2026-10-20T18:45:00Z","v":2007,"vw":14.799963},{"c":14.825,"h":14.83,"l":14.805,"n":46,"o":14.805,"t":"2026-10-20T18:50:00Z","v":3217,"vw":14.822115},{"c":14.825,"h":14.825,"l":14.825,"n":20,"o":14.825,"t":"2026-10-20T18:55:00Z","v":1854,"vw":14.825},{"c":14.825,"h":14.84,"l":14.8248,"n":19,"o":14.825,"t":"2026-10-20T19:00:00Z","v":4482,"vw":14.825338},{"c":14.825,"h":14.825,"l":14.825,"n":9,"o":14.825,"t":"2026-10-20T19:05:00Z","v":230,"vw":14.825},{"c":14.82,"h":14.82,"l":14.82,"n":7,"o":14.82,"t":"2026-10-20T19:10:00Z","v":190,"vw":14.82},{"c":14.86,"h":14.86,"l":14.83,"n":68,"o":14.83,"t":"2026-10-20T19:15:00Z","v":2951,"vw":14.841194},{"c":14.835,"h":14.84,"l":14.83,"n":26,"o":14.84,"t":"2026-10-20T19:20:00Z","v":1656,"vw":14.834112},{"c":14.83,"h":14.835,"l":14.83,"n":18,"o":14.835,"t":"2026-10-20T19:25:00Z","v":701,"vw":14.831875},{"c":14.82,"h":14.83,"l":14.82,"n":14,"o":14.83,"t":"2026-10-20T19:30:00Z","v":357,"vw":14.825885},{"c":14.78,"h":14.81,"l":14.78,"n":48,"o":14.81,"t":"2026-10-20T19:35:00Z","v":1698,"vw":14.795983},{"c":14.845,"h":14.85,"l":14.7801,"n":100,"o":14.8,"t":"2026-10-20T19:40:00Z","v":5533,"vw":14.81613},{"c":14.84,"h":14.845,"l":14.83,"n":44,"o":14.84,"t":"2026-10-20T19:45:00Z","v":4519,"vw":14.843321},{"c":14.86,"h":14.865,"l":14.84,"n":118,"o":14.86,"t":"2026-10-20T19:50:00Z","v":6057,"vw":14.850987},{"c":14.77,"h":14.84,"l":14.77,"n":367,"o":14.84,"t":"2026-10-20T19:55:00Z","v":16564,"vw":14.812339},{"c":14.81,"h":14.81,"l":14.81,"n":10,"o":14.81,"t":"2026-10-20T20:00:00Z","v":32357,"vw":14.81},{"c":14.87,"h":14.87,"l":14.87,"n":1,"o":14.87,"t":"2026-10-21T13:30:00Z","v":134,"vw":14.87},{"c":14.89,"h":14.89,"l":14.89,"n":2,"o":14.89,"t":"2026-10-21T13:55:00Z","v":397,"vw":14.89},{"c":14.89,"h":14.89,"l":14.89,"n":5,"o":14.89,"t":"2026-10-21T14:05:00Z","v":184,"vw":14.89},{"c":14.895,"h":14.895,"l":14.895,"n":4,"o":14.895,"t":"2026-10-21T14:10:00Z","v":300,"vw":14.895},{"c":14.71,"h":14.895,"l":14.6,"n":139,"o":14.895,"t":"2026-10-21T14:15:00Z","v":14810,"vw":14.623235},{"c":14.74,"h":14.74,"l":14.73,"n":14,"o":14.73,"t":"2026-10-21T14:25:00Z","v":616,"vw":14.735},{"c":14.73,"h":14.74,"l":14.73,"n":15,"o":14.74,"t":"2026-10-21T14:50:00Z","v":428,"vw":14.735},{"c":14.735,"h":14.735,"l":14.735,"n":6,"o":14.735,"t":"2026-10-21T14:55:00Z","v":148,"vw":14.735},{"c":14.69,"h":14.69,"l":14.69,"n":6,"o":14.69,"t":"2026-10-21T15:00:00Z","v":218,"vw":14.69},{"c":14.68,"h":14.68,"l":14.68,"n":4,"o":14.68,"t":"2026-10-21T15:05:00Z","v":147,"vw":14.68},{"c":14.72,"h":14.72,"l":14.72,"n":1,"o":14.72,"t":"2026-10-21T15:10:00Z","v":200,"vw":14.72},{"c":14.84,"h":14.84,"l":14.73,"n":101,"o":14.73,"t":"2026-10-21T15:20:00Z","v":5631,"vw":14.760917},{"c":14.86,"h":14.875,"l":14.85,"n":29,"o":14.85,"t":"2026-10-21T15:25:00Z","v":999,"vw":14.863},{"c":14.845,"h":14.865,"l":14.845,"n":15,"o":14.865,"t":"2026-10-21T15:35:00Z","v":697,"vw":14.857},{"c":14.92,"h":14.93,"l":14.83,"n":216,"o":14.83,"t":"2026-10-21T15:45:00Z","v":14866,"vw":14.88792},{"c":14.9,"h":14.9,"l":14.9,"n":22,"o":14.9,"t":"2026-10-21T15:55:00Z","v":531,"vw":14.9},{"c":14.89,"h":14.89,"l":14.89,"n":7,"o":14.89,"t":"2026-10-21T16:00:00Z","v":216,"vw":14.89},{"c":14.89,"h":14.905,"l":14.89,"n":13,"o":14.905,"t":"2026-10-21T16:05:00Z","v":512,"vw":14.8975},{"c":14.965,"h":14.965,"l":14.92,"n":67,"o":14.92,"t":"2026-10-21T16:10:00Z","v":2882,"vw":14.951538},{"c":14.98,"h":14.98,"l":14.98,"n":12,"o":14.98,"t":"2026-10-21T16:15:00Z","v":310,"vw":14.98},{"c":14.99,"h":14.99,"l":14.99,"n":15,"o":14.99,"t":"2026-10-21T16:20:00Z","v":357,"vw":14.99},{"c":14.985,"h":14.985,"l":14.985,"n":7,"o":14.985,"t":"2026-10-21T16:25:00Z","v":216,"vw":14.985},{"c":15,"h":15,"l":15,"n":41,"o":15,"t":"2026-10-21T16:30:00Z","v":1480,"vw":15},{"c":15.03,"h":15.03,"l":14.995,"n":36,"o":15,"t":"2026-10-21T16:35:00Z","v":1595,"vw":15.013005},{"c":14.99,"h":15.02,"l":14.99,"n":18,"o":15.02,"t":"2026-10-21T16:40:00Z","v":993,"vw":15.001208},{"c":14.95,"h":15,"l":14.95,"n":28,"o":14.97,"t":"2026-10-21T16:45:00Z","v":1288,"vw":14.974444},{"c":14.965,"h":14.965,"l":14.965,"n":8,"o":14.965,"t":"2026-10-21T16:50:00Z","v":200,"vw":14.965},{"c":15.06,"h":15.08,"l":14.95,"n":148,"o":14.99,"t":"2026-10-21T17:00:00Z","v":40656,"vw":15.002819},{"c":15.08,"h":15.15,"l":15.06,"n":131,"o":15.07,"t":"2026-10-21T17:05:00Z","v":6681,"vw":15.110308},{"c":15.06,"h":15.06,"l":15.06,"n":8,"o":15.06,"t":"2026-10-21T17:10:00Z","v":276,"vw":15.06},{"c":15.06,"h":15.06,"l":15.06,"n":7,"o":15.06,"t":"2026-10-21T17:15:00Z","v":144,"vw":15.06},{"c":15.05,"h":15.05,"l":15.05,"n":5,"o":15.05,"t":"2026-10-21T17:20:00Z","v":236,"vw":15.05},{"c":15.09,"h":15.09,"l":15.05,"n":30,"o":15.05,"t":"2026-10-21T17:25:00Z","v":678,"vw":15.073333},{"c":15.13,"h":15.15,"l":15.05,"n":73,"o":15.05,"t":"2026-10-21T17:30:00Z","v":5566,"vw":15.091485},{"c":15.15,"h":15.15,"l":15.13,"n":21,"o":15.13,"t":"2026-10-21T17:35:00Z","v":824,"vw":15.133623},{"c":15.15,"h":15.15,"l":15.135,"n":21,"o":15.135,"t":"2026-10-21T17:40:00Z","v":816,"vw":15.142353},{"c":15.2499,"h":15.2499,"l":15.16,"n":120,"o":15.16,"t":"2026-10-21T17:45:00Z","v":58587,"vw":15.182957},{"c":15.21,"h":15.22,"l":15.19,"n":63,"o":15.21,"t":"2026-10-21T17:50:00Z","v":4671,"vw":15.204024},{"c":15.22,"h":15.22,"l":15.19,"n":12,"o":15.22,"t":"2026-10-21T17:55:00Z","v":427,"vw":15.209481},{"c":15.185,"h":15.185,"l":15.185,"n":5,"o":15.185,"t":"2026-10-21T18:00:00Z","v":119,"vw":15.185},{"c":15.195,"h":15.195,"l":15.195,"n":8,"o":15.195,"t":"2026-10-21T18:05:00Z","v":933,"vw":15.195},{"c":15.21,"h":15.235,"l":15.21,"n":62,"o":15.22,"t":"2026-10-21T18:10:00Z","v":2500,"vw":15.220938},{"c":15.2,"h":15.2,"l":15.2,"n":20,"o":15.2,"t":"2026-10-21T18:15:00Z","v":446,"vw":15.2},{"c":15.185,"h":15.195,"l":15.185,"n":36,"o":15.195,"t":"2026-10-21T18:25:00Z","v":1542,"vw":15.188131},{"c":15.16,"h":15.18,"l":15.16,"n":33,"o":15.18,"t":"2026-10-21T18:30:00Z","v":1220,"vw":15.176841},{"c":15.135,"h":15.16,"l":15.135,"n":35,"o":15.16,"t":"2026-10-21T18:35:00Z","v":1562,"vw":15.153636},{"c":15.1119,"h":15.135,"l":15.1119,"n":13,"o":15.135,"t":"2026-10-21T18:40:00Z","v":548,"vw":15.124773},{"c":15.075,"h":15.075,"l":15.075,"n":26,"o":15.075,"t":"2026-10-21T18:45:00Z","v":651,"vw":15.075},{"c":15.08,"h":15.08,"l":15.045,"n":47,"o":15.045,"t":"2026-10-21T18:50:00Z","v":2306,"vw":15.062981},{"c":15.03,"h":15.08,"l":15.03,"n":36,"o":15.08,"t":"2026-10-21T18:55:00Z","v":966,"vw":15.054},{"c":14.975,"h":14.98,"l":14.975,"n":19,"o":14.98,"t":"2026-10-21T19:00:00Z","v":635,"vw":14.977494},{"c":14.98,"h":14.98,"l":14.98,"n":26,"o":14.98,"t":"2026-10-21T19:05:00Z","v":439,"vw":14.98},{"c":14.98,"h":14.98,"l":14.98,"n":14,"o":14.98,"t":"2026-10-21T19:10:00Z","v":405,"vw":14.98},{"c":14.995,"h":15.01,"l":14.98,"n":74,"o":14.98,"t":"2026-10-21T19:15:00Z","v":2313,"vw":15.002854},{"c":14.995,"h":14.995,"l":14.995,"n":21,"o":14.995,"t":"2026-10-21T19:20:00Z","v":568,"vw":14.995},{"c":15.005,"h":15.005,"l":14.995,"n":28,"o":14.995,"t":"2026-10-21T19:25:00Z","v":604,"vw":14.99986},{"c":14.985,"h":14.99,"l":14.985,"n":35,"o":14.99,"t":"2026-10-21T19:30:00Z","v":788,"vw":14.987418},{"c":14.96,"h":14.985,"l":14.96,"n":21,"o":14.985,"t":"2026-10-21T19:35:00Z","v":519,"vw":14.977857},{"c":14.91,"h":14.97,"l":14.91,"n":52,"o":14.97,"t":"2026-10-21T19:40:00Z","v":1089,"vw":14.944046},{"c":14.87,"h":14.935,"l":14.86,"n":83,"o":14.935,"t":"2026-10-21T19:45:00Z","v":4699,"vw":14.894415},{"c":14.93,"h":14.94,"l":14.89,"n":170,"o":14.89,"t":"2026-10-21T19:50:00Z","v":10157,"vw":14.908063},{"c":14.84,"h":14.9175,"l":14.84,"n":360,"o":14.915,"t":"2026-10-21T19:55:00Z","v":14410,"vw":14.887159},{"c":14.85,"h":14.85,"l":14.85,"n":9,"o":14.85,"t":"2026-10-21T20:00:00Z","v":23282,"vw":14.85},{"c":14.85,"h":14.85,"l":14.85,"n":2,"o":14.85,"t":"2026-10-21T20:35:00Z","v":200,"vw":14.85},{"c":14.85,"h":14.85,"l":14.85,"n":2,"o":14.85,"t":"2026-10-22T11:00:00Z","v":500,"vw":14.85},{"c":14.89,"h":14.89,"l":14.89,"n":6,"o":14.89,"t":"2026-10-22T13:30:00Z","v":1779,"vw":14.89},{"c":15,"h":15,"l":14.9,"n":18,"o":14.9,"t":"2026-10-22T13:50:00Z","v":1648,"vw":14.980364},{"c":15.12,"h":15.12,"l":15.12,"n":1,"o":15.12,"t":"2026-10-22T14:00:00Z","v":100,"vw":15.12},{"c":15.14,"h":15.14,"l":15.14,"n":2,"o":15.14,"t":"2026-10-22T14:05:00Z","v":105,"vw":15.14},{"c":15.18,"h":15.18,"l":15.0801,"n":18,"o":15.0801,"t":"2026-10-22T14:10:00Z","v":1226,"vw":15.124987},{"c":15.3,"h":15.3,"l":15.2,"n":36,"o":15.2,"t":"2026-10-22T14:15:00Z","v":2139,"vw":15.244839},{"c":15.24,"h":15.26,"l":15.24,"n":5,"o":15.26,"t":"2026-10-22T14:20:00Z","v":401,"vw":15.253333},{"c":15.23,"h":15.35,"l":15.23,"n":30,"o":15.27,"t":"2026-10-22T14:25:00Z","v":2880,"vw":15.287798},{"c":15.41,"h":15.41,"l":15.41,"n":1,"o":15.41,"t":"2026-10-22T14:30:00Z","v":100,"vw":15.41},{"c":15.3,"h":15.3,"l":15.3,"n":6,"o":15.3,"t":"2026-10-22T14:40:00Z","v":334,"vw":15.3},{"c":15.31,"h":15.31,"l":15.31,"n":7,"o":15.31,"t":"2026-10-22T14:45:00Z","v":316,"vw":15.31},{"c":15.31,"h":15.31,"l":15.31,"n":2,"o":15.31,"t":"2026-10-22T14:50:00Z","v":102,"vw":15.31},{"c":15.37,"h":15.37,"l":15.33,"n":114,"o":15.33,"t":"2026-10-22T14:55:00Z","v":3749,"vw":15.346553},{"c":15.4,"h":15.43,"l":15.37,"n":74,"o":15.37,"t":"2026-10-22T15:00:00Z","v":6539,"vw":15.395224},{"c":15.38,"h":15.4,"l":15.36,"n":49,"o":15.37,"t":"2026-10-22T15:05:00Z","v":8502,"vw":15.389655},{"c":15.37,"h":15.43,"l":15.37,"n":80,"o":15.38,"t":"2026-10-22T15:10:00Z","v":8721,"vw":15.406146},{"c":15.395,"h":15.42,"l":15.39,"n":38,"o":15.39,"t":"2026-10-22T15:15:00Z","v":2244,"vw":15.407563},{"c":15.39,"h":15.41,"l":15.38,"n":48,"o":15.41,"t":"2026-10-22T15:20:00Z","v":4779,"vw":15.395905},{"c":15.345,"h":15.3739,"l":15.345,"n":20,"o":15.36,"t":"2026-10-22T15:25:00Z","v":790,"vw":15.361014},{"c":15.315,"h":15.34,"l":15.315,"n":38,"o":15.34,"t":"2026-10-22T15:30:00Z","v":2268,"vw":15.332969},{"c":15.38,"h":15.38,"l":15.34,"n":37,"o":15.34,"t":"2026-10-22T15:35:00Z","v":1603,"vw":15.364167},{"c":15.33,"h":15.33,"l":15.33,"n":11,"o":15.33,"t":"2026-10-22T15:40:00Z","v":182,"vw":15.33},{"c":15.42,"h":15.42,"l":15.36,"n":43,"o":15.37,"t":"2026-10-22T15:45:00Z","v":1599,"vw":15.386364},{"c":15.38,"h":15.38,"l":15.38,"n":14,"o":15.38,"t":"2026-10-22T15:50:00Z","v":477,"vw":15.38},{"c":15.355,"h":15.355,"l":15.355,"n":10,"o":15.355,"t":"2026-10-22T15:55:00Z","v":248,"vw":15.355},{"c":15.3844,"h":15.41,"l":15.35,"n":40,"o":15.35,"t":"2026-10-22T16:00:00Z","v":5111,"vw":15.373703},{"c":15.43,"h":15.43,"l":15.39,"n":15,"o":15.39,"t":"2026-10-22T16:05:00Z","v":252,"vw":15.412684},{"c":15.36,"h":15.36,"l":15.36,"n":9,"o":15.36,"t":"2026-10-22T16:10:00Z","v":212,"vw":15.36},{"c":15.326,"h":15.335,"l":15.31,"n":13,"o":15.31,"t":"2026-10-22T16:25:00Z","v":3186,"vw":15.330308},{"c":15.375,"h":15.41,"l":15.37,"n":53,"o":15.38,"t":"2026-10-22T16:30:00Z","v":2775,"vw":15.388889},{"c":15.34,"h":15.375,"l":15.34,"n":20,"o":15.375,"t":"2026-10-22T16:35:00Z","v":1056,"vw":15.343889},{"c":15.36,"h":15.37,"l":15.31,"n":8,"o":15.31,"t":"2026-10-22T16:40:00Z","v":707,"vw":15.345},{"c":15.375,"h":15.39,"l":15.36,"n":45,"o":15.36,"t":"2026-10-22T16:45:00Z","v":1878,"vw":15.368065},{"c":15.34,"h":15.34,"l":15.34,"n":4,"o":15.34,"t":"2026-10-22T17:00:00Z","v":109,"vw":15.34},{"c":15.34,"h":15.37,"l":15.34,"n":31,"o":15.37,"t":"2026-10-22T17:10:00Z","v":1090,"vw":15.353955},{"c":15.3,"h":15.3,"l":15.3,"n":16,"o":15.3,"t":"2026-10-22T17:15:00Z","v":330,"vw":15.3},{"c":15.325,"h":15.34,"l":15.295,"n":41,"o":15.295,"t":"2026-10-22T17:20:00Z","v":1251,"vw":15.316886},{"c":15.328,"h":15.33,"l":15.325,"n":10,"o":15.325,"t":"2026-10-22T17:25:00Z","v":382,"vw":15.327667},{"c":15.36,"h":15.36,"l":15.328,"n":65,"o":15.33,"t":"2026-10-22T17:30:00Z","v":3163,"vw":15.339711},{"c":15.34,"h":15.36,"l":15.34,"n":13,"o":15.36,"t":"2026-10-22T17:35:00Z","v":480,"vw":15.345},{"c":15.34,"h":15.35,"l":15.34,"n":10,"o":15.35,"t":"2026-10-22T17:40:00Z","v":898,"vw":15.341634},{"c":15.34,"h":15.36,"l":15.34,"n":30,"o":15.36,"t":"2026-10-22T17:45:00Z","v":1004,"vw":15.353333},{"c":15.325,"h":15.325,"l":15.32,"n":15,"o":15.32,"t":"2026-10-22T17:50:00Z","v":637,"vw":15.321667},{"c":15.36,"h":15.4,"l":15.325,"n":54,"o":15.325,"t":"2026-10-22T17:55:00Z","v":3185,"vw":15.370521},{"c":15.335,"h":15.36,"l":15.33,"n":29,"o":15.36,"t":"2026-10-22T18:05:00Z","v":1769,"vw":15.346538},{"c":15.33,"h":15.33,"l":15.33,"n":4,"o":15.33,"t":"2026-10-22T18:10:00Z","v":589,"vw":15.33},{"c":15.33,"h":15.35,"l":15.33,"n":39,"o":15.35,"t":"2026-10-22T18:20:00Z","v":1708,"vw":15.340025},{"c":15.32,"h":15.34,"l":15.32,"n":25,"o":15.34,"t":"2026-10-22T18:25:00Z","v":582,"vw":15.33},{"c":15.32,"h":15.32,"l":15.29,"n":54,"o":15.3,"t":"2026-10-22T18:30:00Z","v":2606,"vw":15.297222},{"c":15.305,"h":15.32,"l":15.305,"n":8,"o":15.32,"t":"2026-10-22T18:35:00Z","v":282,"vw":15.312317},{"c":15.32,"h":15.32,"l":15.32,"n":5,"o":15.32,"t":"2026-10-22T18:40:00Z","v":155,"vw":15.32},{"c":15.32,"h":15.34,"l":15.32,"n":84,"o":15.32,"t":"2026-10-22T18:45:00Z","v":3977,"vw":15.324542},{"c":15.325,"h":15.325,"l":15.325,"n":8,"o":15.325,"t":"2026-10-22T18:50:00Z","v":404,"vw":15.325},{"c":15.345,"h":15.35,"l":15.34,"n":48,"o":15.34,"t":"2026-10-22T18:55:00Z","v":2695,"vw":15.343487},{"c":15.355,"h":15.3677,"l":15.355,"n":11,"o":15.3677,"t":"2026-10-22T19:00:00Z","v":479,"vw":15.363886},{"c":15.39,"h":15.39,"l":15.37,"n":35,"o":15.37,"t":"2026-10-22T19:05:00Z","v":958,"vw":15.3775},{"c":15.39,"h":15.39,"l":15.37,"n":28,"o":15.375,"t":"2026-10-22T19:15:00Z","v":730,"vw":15.376235},{"c":15.33,"h":15.375,"l":15.33,"n":47,"o":15.375,"t":"2026-10-22T19:25:00Z","v":1897,"vw":15.356216},{"c":15.295,"h":15.32,"l":15.295,"n":39,"o":15.32,"t":"2026-10-22T19:30:00Z","v":1756,"vw":15.302983},{"c":15.33,"h":15.34,"l":15.3,"n":70,"o":15.3,"t":"2026-10-22T19:35:00Z","v":3941,"vw":15.317908},{"c":15.31,"h":15.33,"l":15.31,"n":60,"o":15.32,"t":"2026-10-22T19:40:00Z","v":2461,"vw":15.322899},{"c":15.2944,"h":15.32,"l":15.2944,"n":40,"o":15.305,"t":"2026-10-22T19:45:00Z","v":1493,"vw":15.306006},{"c":15.325,"h":15.35,"l":15.29,"n":123,"o":15.31,"t":"2026-10-22T19:50:00Z","v":6830,"vw":15.334907},{"c":15.2,"h":15.32,"l":15.18,"n":490,"o":15.32,"t":"2026-10-22T19:55:00Z","v":17705,"vw":15.219939},{"c":15.21,"h":15.21,"l":15.21,"n":8,"o":15.21,"t":"2026-10-22T20:00:00Z","v":33086,"vw":15.21}],"history":[{"c":19.37,"h":19.5,"l":17.93,"n":1029,"o":19.5,"t":"2024-10-21T04:00:00Z","v":42345,"vw":19.302825},{"c":19.4,"h":19.41,"l":19.31,"n":672,"o":19.349,"t":"2024-10-22T04:00:00Z","v":19171,"vw":19.370401},{"c":19.28,"h":19.4399,"l":19.05,"n":989,"o":19.4399,"t":"2024-10-23T04:00:00Z","v":57687,"vw":19.230458},{"c":19.28,"h":19.34,"l":19.199,"n":489,"o":19.199,"t":"2024-10-24T04:00:00Z","v":10851,"vw":19.276608},{"c":19.22,"h":19.26,"l":19.18,"n":885,"o":19.26,"t":"2024-10-25T04:00:00Z","v":11917,"vw":19.204876},{"c":19.27,"h":19.33,"l":19.2411,"n":479,"o":19.2411,"t":"2024-10-28T04:00:00Z","v":9838,"vw":19.279752},{"c":19.3,"h":19.33,"l":19.17,"n":512,"o":19.17,"t":"2024-10-29T04:00:00Z","v":20071,"vw":19.274326},{"c":19.18,"h":19.34,"l":19.17,"n":596,"o":19.304,"t":"2024-10-30T04:00:00Z","v":15365,"vw":19.220058},{"c":19.21,"h":19.3,"l":19.13,"n":1021,"o":19.235,"t":"2024-10-31T04:00:00Z","v":104470,"vw":19.194102},{"c":19.05,"h":19.227,"l":19,"n":1226,"o":19.227,"t":"2024-11-01T04:00:00Z","v":43926,"vw":19.12276},{"c":19.29,"h":19.34,"l":19.09,"n":864,"o":19.09,"t":"2024-11-04T05:00:00Z","v":46628,"vw":19.296472},{"c":19.24,"h":19.35,"l":19.18,"n":947,"o":19.34,"t":"2024-11-05T05:00:00Z","v":25749,"vw":19.266025},{"c":19.59,"h":19.75,"l":19.5,"n":2122,"o":19.64,"t":"2024-11-06T05:00:00Z","v":52020,"vw":19.620368},{"c":19.49,"h":19.65,"l":19.38,"n":1288,"o":19.65,"t":"2024-11-07T05:00:00Z","v":32625,"vw":19.495622},{"c":19.82,"h":20,"l":19.255,"n":1025,"o":19.76,"t":"2024-11-08T05:00:00Z","v":73223,"vw":19.717186},{"c":20.07,"h":20.08,"l":19.895,"n":1477,"o":19.94,"t":"2024-11-11T05:00:00Z","v":75494,"vw":19.98349},{"c":20.4,"h":20.51,"l":20.315,"n":1477,"o":20.37,"t":"2024-11-12T05:00:00Z","v":89516,"vw":20.443463},{"c":20.12,"h":20.51,"l":20.12,"n":866,"o":20.51,"t":"2024-11-13T05:00:00Z","v":28841,"vw":20.224888},{"c":19.98,"h":20.235,"l":19.96,"n":1402,"o":20.2,"t":"2024-11-14T05:00:00Z","v":52769,"vw":20.006172},{"c":19.95,"h":20.06,"l":19.95,"n":950,"o":20.06,"t":"2024-11-15T05:00:00Z","v":34319,"vw":19.986194},{"c":20.08,"h":20.25,"l":19.84,"n":763,"o":20.03,"t":"2024-11-18T05:00:00Z","v":30706,"vw":20.097345},{"c":20.07,"h":20.18,"l":19.98,"n":889,"o":19.98,"t":"2024-11-19T05:00:00Z","v":30305,"vw":20.093407},{"c":20.14,"h":20.18,"l":20.03,"n":586,"o":20.03,"t":"2024-11-20T05:00:00Z","v":20802,"vw":20.113048},{"c":20.29,"h":20.44,"l":20.15,"n":740,"o":20.24,"t":"2024-11-21T05:00:00Z","v":33560,"vw":20.327774},{"c":20.37,"h":20.5,"l":20.35,"n":601,"o":20.36,"t":"2024-11-22T05:00:00Z","v":22635,"vw":20.410285},{"c":20.48,"h":20.67,"l":20.36,"n":708,"o":20.36,"t":"2024-11-25T05:00:00Z","v":32574,"vw":20.515442},{"c":20.43,"h":20.49,"l":20.3069,"n":676,"o":20.38,"t":"2024-11-26T05:00:00Z","v":22548,"vw":20.453875},{"c":20.44,"h":20.55,"l":20.44,"n":510,"o":20.515,"t":"2024-11-27T05:00:00Z","v":12248,"vw":20.463177},{"c":20.46,"h":20.56,"l":20.45,"n":446,"o":20.55,"t":"2024-11-29T05:00:00Z","v":14924,"vw":20.486484},{"c":20.62,"h":20.68,"l":20.41,"n":751,"o":20.51,"t":"2024-12-02T05:00:00Z","v":23423,"vw":20.57896},{"c":20.54,"h":20.69,"l":20.48,"n":673,"o":20.69,"t":"2024-12-03T05:00:00Z","v":25340,"vw":20.550254},{"c":20.64,"h":20.645,"l":20.4798,"n":500,"o":20.4798,"t":"2024-12-04T05:00:00Z","v":14666,"vw":20.62054},{"c":20.61,"h":20.79,"l":20.59,"n":842,"o":20.76,"t":"2024-12-05T05:00:00Z","v":18410,"vw":20.6729},{"c":20.63,"h":20.72,"l":20.49,"n":721,"o":20.65,"t":"2024-12-06T05:00:00Z","v":29619,"vw":20.602593},{"c":20.44,"h":20.69,"l":20.4,"n":737,"o":20.57,"t":"2024-12-09T05:00:00Z","v":29544,"vw":20.504296},{"c":20.52,"h":20.79,"l":20.51,"n":1016,"o":20.51,"t":"2024-12-10T05:00:00Z","v":38545,"vw":20.643839},{"c":20.71,"h":20.85,"l":20.55,"n":843,"o":20.57,"t":"2024-12-11T05:00:00Z","v":51378,"vw":20.707502},{"c":20.69,"h":20.78,"l":20.56,"n":724,"o":20.78,"t":"2024-12-12T05:00:00Z","v":18546,"vw":20.683869},{"c":20.51,"h":20.75,"l":20.29,"n":1087,"o":20.62,"t":"2024-12-13T05:00:00Z","v":98901,"vw":20.50012},{"c":20.76,"h":20.78,"l":20.43,"n":806,"o":20.5,"t":"2024-12-16T05:00:00Z","v":40455,"vw":20.688302},{"c":20.69,"h":20.72,"l":20.6,"n":1652,"o":20.7,"t":"2024-12-17T05:00:00Z","v":60501,"vw":20.661396},{"c":20.27,"h":20.77,"l":20.25,"n":2389,"o":20.77,"t":"2024-12-18T05:00:00Z","v":133239,"vw":20.411891},{"c":20.42,"h":20.61,"l":20.0484,"n":2710,"o":20.32,"t":"2024-12-19T05:00:00Z","v":248133,"vw":20.289239},{"c":20.23,"h":20.595,"l":20.2,"n":2505,"o":20.32,"t":"2024-12-20T05:00:00Z","v":194587,"vw":20.312464},{"c":19.34,"h":20.22,"l":19.25,"n":2015,"o":20.22,"t":"2024-12-23T05:00:00Z","v":142931,"vw":19.502432},{"c":19.41,"h":19.45,"l":19.1576,"n":622,"o":19.36,"t":"2024-12-24T05:00:00Z","v":25432,"vw":19.333503},{"c":19.46,"h":19.49,"l":19.15,"n":1023,"o":19.21,"t":"2024-12-26T05:00:00Z","v":35091,"vw":19.378587},{"c":19.7,"h":19.76,"l":19.06,"n":1452,"o":19.26,"t":"2024-12-27T05:00:00Z","v":50188,"vw":19.517775},{"c":19.97,"h":20.075,"l":19.21,"n":1509,"o":19.58,"t":"2024-12-30T05:00:00Z","v":51220,"vw":19.905182},{"c":19.56,"h":20.06,"l":19.29,"n":1542,"o":20.05,"t":"2024-12-31T05:00:00Z","v":140452,"vw":19.594044},{"c":19.12,"h":19.57,"l":18.95,"n":1575,"o":19.57,"t":"2025-01-02T05:00:00Z","v":70258,"vw":19.097425},{"c":19.11,"h":19.21,"l":18.81,"n":1193,"o":19.06,"t":"2025-01-03T05:00:00Z","v":57766,"vw":19.050831},{"c":18.87,"h":19.14,"l":18.75,"n":1271,"o":19.04,"t":"2025-01-06T05:00:00Z","v":54504,"vw":18.871707},{"c":18.99,"h":19.01,"l":18.65,"n":1376,"o":18.87,"t":"2025-01-07T05:00:00Z","v":69619,"vw":18.933063},{"c":18.89,"h":19.07,"l":18.79,"n":886,"o":18.99,"t":"2025-01-08T05:00:00Z","v":48109,"vw":18.899216},{"c":18.71,"h":18.82,"l":18.57,"n":1269,"o":18.77,"t":"2025-01-10T05:00:00Z","v":64610,"vw":18.716382},{"c":18.72,"h":18.855,"l":18.6,"n":1033,"o":18.68,"t":"2025-01-13T05:00:00Z","v":38143,"vw":18.691329},{"c":18.87,"h":18.9,"l":18.64,"n":792,"o":18.8,"t":"2025-01-14T05:00:00Z","v":36486,"vw":18.826345},{"c":18.91,"h":19.06,"l":18.7654,"n":1003,"o":19.06,"t":"2025-01-15T05:00:00Z","v":30565,"vw":18.895792},{"c":18.81,"h":18.94,"l":18.71,"n":839,"o":18.93,"t":"2025-01-16T05:00:00Z","v":32862,"vw":18.796556},{"c":18.93,"h":18.99,"l":18.71,"n":1099,"o":18.85,"t":"2025-01-17T05:00:00Z","v":49460,"vw":18.852959},{"c":18.82,"h":19.05,"l":18.73,"n":886,"o":19.03,"t":"2025-01-21T05:00:00Z","v":35154,"vw":18.846006},{"c":18.63,"h":18.8,"l":18.43,"n":1196,"o":18.75,"t":"2025-01-22T05:00:00Z","v":51137,"vw":18.584516},{"c":18.42,"h":18.6,"l":18.3,"n":1235,"o":18.55,"t":"2025-01-23T05:00:00Z","v":65973,"vw":18.404611},{"c":18.41,"h":18.51,"l":18.31,"n":735,"o":18.41,"t":"2025-01-24T05:00:00Z","v":27539,"vw":18.420768},{"c":18.57,"h":18.65,"l":18.5,"n":782,"o":18.51,"t":"2025-01-27T05:00:00Z","v":35396,"vw":18.566799},{"c":18.84,"h":18.85,"l":18.53,"n":1257,"o":18.53,"t":"2025-01-28T05:00:00Z","v":43486,"vw":18.787274},{"c":18.63,"h":18.83,"l":18.42,"n":993,"o":18.77,"t":"2025-01-29T05:00:00Z","v":33853,"vw":18.609754},{"c":18.77,"h":18.82,"l":18.655,"n":804,"o":18.72,"t":"2025-01-30T05:00:00Z","v":24005,"vw":18.740641},{"c":18.54,"h":18.735,"l":18.45,"n":1238,"o":18.67,"t":"2025-01-31T05:00:00Z","v":34762,"vw":18.538532},{"c":18.4,"h":18.515,"l":18.37,"n":1739,"o":18.38,"t":"2025-02-03T05:00:00Z","v":47571,"vw":18.417601},{"c":18.39,"h":18.5,"l":18.31,"n":999,"o":18.4,"t":"2025-02-04T05:00:00Z","v":42415,"vw":18.389386},{"c":18.49,"h":18.53,"l":18.25,"n":1255,"o":18.47,"t":"2025-02-05T05:00:00Z","v":72346,"vw":18.41232},{"c":18.7,"h":18.71,"l":18.49,"n":1217,"o":18.69,"t":"2025-02-06T05:00:00Z","v":46896,"vw":18.621317},{"c":18.62,"h":18.74,"l":18.41,"n":1525,"o":18.63,"t":"2025-02-07T05:00:00Z","v":48990,"vw":18.540806},{"c":18.44,"h":18.6,"l":18.44,"n":839,"o":18.58,"t":"2025-02-10T05:00:00Z","v":41159,"vw":18.477204},{"c":18.59,"h":18.62,"l":18.445,"n":924,"o":18.5,"t":"2025-02-11T05:00:00Z","v":33085,"vw":18.560169},{"c":18.47,"h":18.55,"l":18.35,"n":954,"o":18.49,"t":"2025-02-12T05:00:00Z","v":32694,"vw":18.459905},{"c":18.58,"h":18.63,"l":18.49,"n":954,"o":18.63,"t":"2025-02-13T05:00:00Z","v":24819,"vw":18.570184},{"c":18.56,"h":18.615,"l":18.4803,"n":551,"o":18.61,"t":"2025-02-14T05:00:00Z","v":12905,"vw":18.556877},{"c":18.55,"h":18.68,"l":18.31,"n":995,"o":18.51,"t":"2025-02-18T05:00:00Z","v":49107,"vw":18.510491},{"c":18.43,"h":18.56,"l":18.33,"n":980,"o":18.33,"t":"2025-02-19T05:00:00Z","v":40253,"vw":18.427167},{"c":18.43,"h":18.46,"l":18.36,"n":993,"o":18.4,"t":"2025-02-20T05:00:00Z","v":35895,"vw":18.422527},{"c":18.46,"h":18.53,"l":18.26,"n":1074,"o":18.53,"t":"2025-02-21T05:00:00Z","v":45083,"vw":18.428135},{"c":18.5,"h":18.59,"l":18.39,"n":870,"o":18.55,"t":"2025-02-24T05:00:00Z","v":37345,"vw":18.526655},{"c":18.59,"h":18.66,"l":18.5,"n":1297,"o":18.59,"t":"2025-02-25T05:00:00Z","v":41043,"vw":18.591411},{"c":18.67,"h":18.68,"l":18.5,"n":1044,"o":18.56,"t":"2025-02-26T05:00:00Z","v":27489,"vw":18.641109},{"c":18.73,"h":18.77,"l":18.62,"n":782,"o":18.62,"t":"2025-02-27T05:00:00Z","v":17608,"vw":18.715426},{"c":18.84,"h":18.87,"l":18.7,"n":789,"o":18.735,"t":"2025-02-28T05:00:00Z","v":24723,"vw":18.823959},{"c":18.92,"h":19.065,"l":18.825,"n":1325,"o":18.8894,"t":"2025-03-03T05:00:00Z","v":74475,"vw":18.975564},{"c":18.74,"h":18.88,"l":18.7351,"n":1164,"o":18.81,"t":"2025-03-04T05:00:00Z","v":38831,"vw":18.766853},{"c":18.72,"h":18.91,"l":18.63,"n":738,"o":18.7,"t":"2025-03-05T05:00:00Z","v":37274,"vw":18.732342},{"c":18.88,"h":19.075,"l":18.61,"n":1099,"o":18.67,"t":"2025-03-06T05:00:00Z","v":42119,"vw":18.90522},{"c":20.48,"h":20.98,"l":19.93,"n":2999,"o":20.02,"t":"2025-03-07T05:00:00Z","v":221182,"vw":20.402787},{"c":19.97,"h":20.64,"l":19.88,"n":3590,"o":20.24,"t":"2025-03-10T04:00:00Z","v":204521,"vw":20.194897},{"c":19.78,"h":20.39,"l":19.61,"n":2819,"o":20.06,"t":"2025-03-11T04:00:00Z","v":141890,"vw":19.849275},{"c":19.71,"h":19.94,"l":19.63,"n":1463,"o":19.77,"t":"2025-03-12T04:00:00Z","v":77908,"vw":19.747889},{"c":19.5,"h":19.945,"l":19.4609,"n":1800,"o":19.82,"t":"2025-03-13T04:00:00Z","v":150415,"vw":19.601425},{"c":19.3,"h":19.95,"l":19.1,"n":2910,"o":19.55,"t":"2025-03-14T04:00:00Z","v":176273,"vw":19.39783},{"c":19.15,"h":19.36,"l":18.81,"n":2534,"o":19.18,"t":"2025-03-17T04:00:00Z","v":168621,"vw":19.170252},{"c":18.8,"h":19.5,"l":18.76,"n":3529,"o":19.15,"t":"2025-03-18T04:00:00Z","v":348987,"vw":19.045313},{"c":19.1,"h":19.9499,"l":18.9,"n":3004,"o":18.92,"t":"2025-03-19T04:00:00Z","v":306179,"vw":19.206382},{"c":18.99,"h":19.23,"l":18.74,"n":2613,"o":18.95,"t":"2025-03-20T04:00:00Z","v":222477,"vw":19.005497},{"c":18.8,"h":19.145,"l":18.75,"n":2853,"o":18.84,"t":"2025-03-21T04:00:00Z","v":221288,"vw":18.852037},{"c":18.86,"h":18.96,"l":18.5,"n":1842,"o":18.89,"t":"2025-03-24T04:00:00Z","v":123537,"vw":18.753653},{"c":18.72,"h":19.008,"l":18.54,"n":2308,"o":18.89,"t":"2025-03-25T04:00:00Z","v":122604,"vw":18.701587},{"c":18.75,"h":18.93,"l":18.3,"n":3033,"o":18.74,"t":"2025-03-26T04:00:00Z","v":267597,"vw":18.55471},{"c":18.73,"h":18.95,"l":18.54,"n":1692,"o":18.77,"t":"2025-03-27T04:00:00Z","v":121468,"vw":18.695289},{"c":18.55,"h":18.825,"l":17.9,"n":2216,"o":18.825,"t":"2025-03-28T04:00:00Z","v":308433,"vw":18.424904},{"c":18.71,"h":18.87,"l":18.33,"n":1566,"o":18.33,"t":"2025-03-31T04:00:00Z","v":81315,"vw":18.70058},{"c":18.61,"h":18.87,"l":18.34,"n":3205,"o":18.66,"t":"2025-04-01T04:00:00Z","v":285169,"vw":18.444174},{"c":18.45,"h":18.613,"l":18.36,"n":2568,"o":18.54,"t":"2025-04-02T04:00:00Z","v":174207,"vw":18.452728},{"c":18.5,"h":18.63,"l":18.04,"n":3069,"o":18.08,"t":"2025-04-03T04:00:00Z","v":163777,"vw":18.461007},{"c":17.95,"h":18.35,"l":17.58,"n":2214,"o":18.27,"t":"2025-04-04T04:00:00Z","v":109143,"vw":17.923203},{"c":17.25,"h":17.93,"l":16.27,"n":2904,"o":17.66,"t":"2025-04-07T04:00:00Z","v":201024,"vw":16.87095},{"c":17.19,"h":17.69,"l":16.92,"n":2690,"o":17.5,"t":"2025-04-08T04:00:00Z","v":112901,"vw":17.18841},{"c":17.65,"h":18.15,"l":16.44,"n":2352,"o":17.23,"t":"2025-04-09T04:00:00Z","v":147112,"vw":17.42748},{"c":16.95,"h":17.46,"l":16.615,"n":2178,"o":17.46,"t":"2025-04-10T04:00:00Z","v":111731,"vw":16.922274},{"c":16.79,"h":16.98,"l":16.23,"n":1994,"o":16.76,"t":"2025-04-11T04:00:00Z","v":140359,"vw":16.633953},{"c":17.21,"h":17.25,"l":16.755,"n":1696,"o":16.87,"t":"2025-04-14T04:00:00Z","v":81300,"vw":17.100204},{"c":17.56,"h":17.62,"l":16.76,"n":1878,"o":17.29,"t":"2025-04-15T04:00:00Z","v":97360,"vw":17.473463},{"c":17.39,"h":17.6,"l":17.24,"n":1272,"o":17.47,"t":"2025-04-16T04:00:00Z","v":63611,"vw":17.387621},{"c":17.44,"h":17.59,"l":17.32,"n":1196,"o":17.41,"t":"2025-04-17T04:00:00Z","v":59823,"vw":17.440834},{"c":17.15,"h":17.33,"l":16.94,"n":1444,"o":17.33,"t":"2025-04-21T04:00:00Z","v":49631,"vw":17.13119},{"c":17.57,"h":17.59,"l":17.155,"n":1104,"o":17.29,"t":"2025-04-22T04:00:00Z","v":49951,"vw":17.531921},{"c":17.62,"h":17.93,"l":17.59,"n":1521,"o":17.65,"t":"2025-04-23T04:00:00Z","v":51022,"vw":17.649554},{"c":17.78,"h":17.825,"l":17.52,"n":2007,"o":17.68,"t":"2025-04-24T04:00:00Z","v":65287,"vw":17.740615},{"c":17.77,"h":17.825,"l":17.52,"n":1011,"o":17.7,"t":"2025-04-25T04:00:00Z","v":43161,"vw":17.743043},{"c":17.69,"h":17.94,"l":17.49,"n":2098,"o":17.7,"t":"2025-04-28T04:00:00Z","v":55064,"vw":17.663204},{"c":17.87,"h":18.05,"l":17.65,"n":1190,"o":17.65,"t":"2025-04-29T04:00:00Z","v":47958,"vw":17.91371},{"c":17.87,"h":17.92,"l":17.67,"n":1296,"o":17.7,"t":"2025-04-30T04:00:00Z","v":59293,"vw":17.858869},{"c":17.85,"h":18.07,"l":17.65,"n":1942,"o":17.81,"t":"2025-05-01T04:00:00Z","v":69035,"vw":17.893141},{"c":17.12,"h":18.28,"l":16.12,"n":4026,"o":17.04,"t":"2025-05-02T04:00:00Z","v":376267,"vw":17.120383},{"c":16.94,"h":17.12,"l":16.67,"n":2038,"o":17.12,"t":"2025-05-05T04:00:00Z","v":107041,"vw":16.899669},{"c":16.85,"h":17.1479,"l":16.75,"n":2700,"o":16.81,"t":"2025-05-06T04:00:00Z","v":119770,"vw":16.936536},{"c":16.72,"h":16.98,"l":16.525,"n":2054,"o":16.81,"t":"2025-05-07T04:00:00Z","v":147834,"vw":16.811319},{"c":16.66,"h":16.94,"l":16.55,"n":2069,"o":16.73,"t":"2025-05-08T04:00:00Z","v":104899,"vw":16.715324},{"c":16.3,"h":16.7,"l":16.1794,"n":1735,"o":16.7,"t":"2025-05-09T04:00:00Z","v":79944,"vw":16.326395},{"c":16.47,"h":16.85,"l":16.19,"n":3373,"o":16.57,"t":"2025-05-12T04:00:00Z","v":358496,"vw":16.428453},{"c":16.7,"h":17,"l":16.5,"n":3474,"o":16.58,"t":"2025-05-13T04:00:00Z","v":199022,"vw":16.721666},{"c":16.51,"h":16.87,"l":16.37,"n":1954,"o":16.66,"t":"2025-05-14T04:00:00Z","v":80082,"vw":16.556971},{"c":16.51,"h":16.62,"l":16.39,"n":3082,"o":16.49,"t":"2025-05-15T04:00:00Z","v":112595,"vw":16.504075},{"c":16.67,"h":16.79,"l":16.47,"n":2409,"o":16.52,"t":"2025-05-16T04:00:00Z","v":91669,"vw":16.62806},{"c":16.61,"h":16.83,"l":16.49,"n":1832,"o":16.64,"t":"2025-05-19T04:00:00Z","v":81109,"vw":16.58875},{"c":16.7,"h":16.77,"l":16.565,"n":1805,"o":16.565,"t":"2025-05-20T04:00:00Z","v":87968,"vw":16.667069},{"c":16.36,"h":16.72,"l":16.3,"n":2082,"o":16.6,"t":"2025-05-21T04:00:00Z","v":85570,"vw":16.373026},{"c":16.48,"h":16.68,"l":16.31,"n":2833,"o":16.4,"t":"2025-05-22T04:00:00Z","v":115187,"vw":16.507304},{"c":16.48,"h":16.56,"l":16.38,"n":1946,"o":16.41,"t":"2025-05-23T04:00:00Z","v":88593,"vw":16.468163},{"c":16.61,"h":16.68,"l":16.38,"n":2469,"o":16.58,"t":"2025-05-27T04:00:00Z","v":132469,"vw":16.576618},{"c":16.4,"h":16.75,"l":16.36,"n":2345,"o":16.63,"t":"2025-05-28T04:00:00Z","v":87524,"vw":16.444847},{"c":16.69,"h":16.7,"l":16.32,"n":3134,"o":16.43,"t":"2025-05-29T04:00:00Z","v":151183,"vw":16.584529},{"c":16.75,"h":16.96,"l":16.66,"n":3286,"o":16.7,"t":"2025-05-30T04:00:00Z","v":336181,"vw":16.813725},{"c":16.8,"h":16.83,"l":16.5,"n":2738,"o":16.555,"t":"2025-06-02T04:00:00Z","v":395655,"vw":16.669483},{"c":16.83,"h":16.95,"l":16.58,"n":2729,"o":16.8,"t":"2025-06-03T04:00:00Z","v":121603,"vw":16.830402},{"c":16.82,"h":16.9,"l":16.7,"n":2354,"o":16.81,"t":"2025-06-04T04:00:00Z","v":134236,"vw":16.788897},{"c":16.75,"h":17,"l":16.6,"n":3490,"o":16.86,"t":"2025-06-05T04:00:00Z","v":283141,"vw":16.818956},{"c":17.1,"h":17.12,"l":16.73,"n":3402,"o":16.91,"t":"2025-06-06T04:00:00Z","v":307902,"vw":16.971348},{"c":17.92,"h":18,"l":17.17,"n":4828,"o":17.2,"t":"2025-06-09T04:00:00Z","v":739043,"vw":17.932666},{"c":19.03,"h":19.08,"l":17.83,"n":4171,"o":18,"t":"2025-06-10T04:00:00Z","v":368184,"vw":18.67651},{"c":19.14,"h":19.47,"l":18.98,"n":4905,"o":19.14,"t":"2025-06-11T04:00:00Z","v":149533,"vw":19.240954},{"c":19.2,"h":19.2359,"l":18.85,"n":2910,"o":19.19,"t":"2025-06-12T04:00:00Z","v":99257,"vw":19.137438},{"c":19.22,"h":19.24,"l":18.82,"n":2561,"o":19.15,"t":"2025-06-13T04:00:00Z","v":104031,"vw":19.141737},{"c":18.98,"h":19.5,"l":18.93,"n":3315,"o":19.32,"t":"2025-06-16T04:00:00Z","v":121462,"vw":19.102531},{"c":18.37,"h":19.115,"l":18.355,"n":3127,"o":18.91,"t":"2025-06-17T04:00:00Z","v":113447,"vw":18.472277},{"c":18.53,"h":18.785,"l":18.31,"n":2642,"o":18.31,"t":"2025-06-18T04:00:00Z","v":78890,"vw":18.561551},{"c":18.61,"h":18.68,"l":18.44,"n":2924,"o":18.61,"t":"2025-06-20T04:00:00Z","v":258597,"vw":18.604079},{"c":18.65,"h":18.67,"l":18.27,"n":3653,"o":18.53,"t":"2025-06-23T04:00:00Z","v":120467,"vw":18.579325},{"c":18.59,"h":18.855,"l":18.58,"n":2047,"o":18.77,"t":"2025-06-24T04:00:00Z","v":83962,"vw":18.642483},{"c":18.89,"h":18.91,"l":18.46,"n":2923,"o":18.62,"t":"2025-06-25T04:00:00Z","v":253658,"vw":18.724597},{"c":18.8,"h":18.971,"l":18.695,"n":2243,"o":18.96,"t":"2025-06-26T04:00:00Z","v":73112,"vw":18.80078},{"c":18.81,"h":19,"l":18.49,"n":2319,"o":18.91,"t":"2025-06-27T04:00:00Z","v":408444,"vw":18.813042},{"c":18.54,"h":18.99,"l":18.46,"n":3416,"o":18.9,"t":"2025-06-30T04:00:00Z","v":199904,"vw":18.559488},{"c":18.73,"h":18.95,"l":18.432,"n":2105,"o":18.44,"t":"2025-07-01T04:00:00Z","v":70130,"vw":18.706714},{"c":18.41,"h":18.72,"l":18.28,"n":2563,"o":18.72,"t":"2025-07-02T04:00:00Z","v":86337,"vw":18.456348},{"c":18.64,"h":18.65,"l":18.36,"n":1639,"o":18.54,"t":"2025-07-03T04:00:00Z","v":77229,"vw":18.542732},{"c":18.37,"h":18.7,"l":18.18,"n":2971,"o":18.6,"t":"2025-07-07T04:00:00Z","v":96096,"vw":18.339028},{"c":18.46,"h":18.55,"l":18.31,"n":2544,"o":18.31,"t":"2025-07-08T04:00:00Z","v":128884,"vw":18.460165},{"c":18.5,"h":18.885,"l":18.3,"n":2100,"o":18.5,"t":"2025-07-09T04:00:00Z","v":76887,"vw":18.603291},{"c":18.28,"h":18.5,"l":18.1701,"n":2007,"o":18.5,"t":"2025-07-10T04:00:00Z","v":78159,"vw":18.300283},{"c":18.05,"h":18.29,"l":17.95,"n":1830,"o":18.27,"t":"2025-07-11T04:00:00Z","v":83137,"vw":18.049827},{"c":18.18,"h":18.2,"l":18.01,"n":1859,"o":18.06,"t":"2025-07-14T04:00:00Z","v":56122,"vw":18.150834},{"c":17.67,"h":18.205,"l":17.635,"n":2532,"o":18.14,"t":"2025-07-15T04:00:00Z","v":84355,"vw":17.741113},{"c":17.85,"h":17.86,"l":17.485,"n":2594,"o":17.71,"t":"2025-07-16T04:00:00Z","v":100822,"vw":17.778598},{"c":17.77,"h":17.98,"l":17.755,"n":3476,"o":17.77,"t":"2025-07-17T04:00:00Z","v":79233,"vw":17.814794},{"c":17.46,"h":17.81,"l":17.46,"n":2810,"o":17.8,"t":"2025-07-18T04:00:00Z","v":116898,"vw":17.545974},{"c":17.64,"h":17.785,"l":17.4,"n":2243,"o":17.4,"t":"2025-07-21T04:00:00Z","v":67467,"vw":17.664327},{"c":17.83,"h":17.9075,"l":17.695,"n":1903,"o":17.78,"t":"2025-07-22T04:00:00Z","v":60075,"vw":17.834402},{"c":17.91,"h":17.99,"l":17.53,"n":1922,"o":17.99,"t":"2025-07-23T04:00:00Z","v":57368,"vw":17.860807},{"c":17.51,"h":17.79,"l":17.5,"n":2376,"o":17.79,"t":"2025-07-24T04:00:00Z","v":57596,"vw":17.565646},{"c":17.5,"h":17.6,"l":17.39,"n":1722,"o":17.59,"t":"2025-07-25T04:00:00Z","v":53411,"vw":17.481512},{"c":17.28,"h":17.67,"l":17.235,"n":2036,"o":17.47,"t":"2025-07-28T04:00:00Z","v":62539,"vw":17.301672},{"c":17.14,"h":17.555,"l":17.13,"n":1998,"o":17.36,"t":"2025-07-29T04:00:00Z","v":56859,"vw":17.213403},{"c":16.84,"h":17.3,"l":16.76,"n":2828,"o":17.14,"t":"2025-07-30T04:00:00Z","v":66110,"vw":16.94697},{"c":16.6,"h":16.84,"l":16.55,"n":2194,"o":16.68,"t":"2025-07-31T04:00:00Z","v":77747,"vw":16.635939},{"c":16.35,"h":16.83,"l":16.1899,"n":3566,"o":16.65,"t":"2025-08-01T04:00:00Z","v":88070,"vw":16.338934},{"c":16.64,"h":16.65,"l":16.3,"n":2081,"o":16.3,"t":"2025-08-04T04:00:00Z","v":61688,"vw":16.585852},{"c":16.61,"h":16.8,"l":16.44,"n":2237,"o":16.76,"t":"2025-08-05T04:00:00Z","v":57497,"vw":16.61249},{"c":16.5,"h":16.77,"l":16.47,"n":2736,"o":16.71,"t":"2025-08-06T04:00:00Z","v":60232,"vw":16.564783},{"c":16.33,"h":16.83,"l":16.2701,"n":2236,"o":16.64,"t":"2025-08-07T04:00:00Z","v":78800,"vw":16.39725},{"c":17.58,"h":17.99,"l":16.93,"n":3332,"o":17.18,"t":"2025-08-08T04:00:00Z","v":172936,"vw":17.613139},{"c":17.9,"h":17.95,"l":17.3652,"n":2739,"o":17.54,"t":"2025-08-11T04:00:00Z","v":97839,"vw":17.765405},{"c":18.84,"h":18.86,"l":17.89,"n":4012,"o":18,"t":"2025-08-12T04:00:00Z","v":157140,"vw":18.630359},{"c":18.95,"h":19.05,"l":18.79,"n":2635,"o":18.9,"t":"2025-08-13T04:00:00Z","v":91093,"vw":18.972546},{"c":18.99,"h":19.07,"l":18.705,"n":3067,"o":18.92,"t":"2025-08-14T04:00:00Z","v":123048,"vw":18.976061},{"c":18.98,"h":19.05,"l":18.8,"n":2314,"o":19.04,"t":"2025-08-15T04:00:00Z","v":120406,"vw":18.97223},{"c":18.83,"h":19.05,"l":18.76,"n":2204,"o":18.86,"t":"2025-08-18T04:00:00Z","v":58811,"vw":18.895112},{"c":19,"h":19.07,"l":18.89,"n":1666,"o":18.91,"t":"2025-08-19T04:00:00Z","v":50851,"vw":18.993156},{"c":19.01,"h":19.19,"l":18.8294,"n":2456,"o":19.03,"t":"2025-08-20T04:00:00Z","v":105102,"vw":19.030817},{"c":18.79,"h":19.09,"l":18.61,"n":1816,"o":19.02,"t":"2025-08-21T04:00:00Z","v":48849,"vw":18.852347},{"c":19.19,"h":19.26,"l":18.845,"n":5491,"o":18.95,"t":"2025-08-22T04:00:00Z","v":355686,"vw":19.079617},{"c":18.99,"h":19.36,"l":18.905,"n":3307,"o":19.15,"t":"2025-08-25T04:00:00Z","v":258652,"vw":19.032273},{"c":19.08,"h":19.145,"l":18.86,"n":2630,"o":18.95,"t":"2025-08-26T04:00:00Z","v":98025,"vw":19.059695},{"c":19.05,"h":19.25,"l":18.935,"n":2518,"o":18.98,"t":"2025-08-27T04:00:00Z","v":66266,"vw":19.032948},{"c":19.07,"h":19.24,"l":18.95,"n":2034,"o":19.1,"t":"2025-08-28T04:00:00Z","v":67748,"vw":19.059981},{"c":19.08,"h":19.22,"l":18.8704,"n":1838,"o":19.05,"t":"2025-08-29T04:00:00Z","v":55415,"vw":19.036174},{"c":18.98,"h":19.1,"l":18.7737,"n":2027,"o":18.85,"t":"2025-09-02T04:00:00Z","v":58217,"vw":18.936867},{"c":18.91,"h":19.295,"l":18.83,"n":2278,"o":18.87,"t":"2025-09-03T04:00:00Z","v":56169,"vw":18.919795},{"c":18.89,"h":19.08,"l":18.62,"n":2125,"o":18.98,"t":"2025-09-04T04:00:00Z","v":98465,"vw":18.749785},{"c":19.14,"h":19.15,"l":18.84,"n":3113,"o":18.91,"t":"2025-09-05T04:00:00Z","v":107386,"vw":19.074115},{"c":19.1,"h":19.21,"l":18.93,"n":3137,"o":19.17,"t":"2025-09-08T04:00:00Z","v":114245,"vw":19.095035},{"c":18.67,"h":19.115,"l":18.65,"n":2626,"o":19.07,"t":"2025-09-09T04:00:00Z","v":61173,"vw":18.733412},{"c":18.66,"h":18.75,"l":18.5001,"n":2219,"o":18.67,"t":"2025-09-10T04:00:00Z","v":76009,"vw":18.652761},{"c":18.98,"h":19.02,"l":18.44,"n":3084,"o":18.55,"t":"2025-09-11T04:00:00Z","v":180858,"vw":18.813725},{"c":18.72,"h":19.19,"l":18.64,"n":2359,"o":18.99,"t":"2025-09-12T04:00:00Z","v":75130,"vw":18.754291},{"c":18.58,"h":18.67,"l":18.42,"n":2676,"o":18.67,"t":"2025-09-15T04:00:00Z","v":63016,"vw":18.548279},{"c":18.14,"h":18.53,"l":18.11,"n":2303,"o":18.5,"t":"2025-09-16T04:00:00Z","v":64810,"vw":18.233856},{"c":18.29,"h":18.71,"l":18.095,"n":2706,"o":18.22,"t":"2025-09-17T04:00:00Z","v":84304,"vw":18.356301},{"c":18.44,"h":18.54,"l":18.3,"n":2275,"o":18.3,"t":"2025-09-18T04:00:00Z","v":71232,"vw":18.438546},{"c":18.48,"h":18.575,"l":18.19,"n":2459,"o":18.48,"t":"2025-09-19T04:00:00Z","v":454380,"vw":18.46505},{"c":18.42,"h":18.66,"l":18.41,"n":2050,"o":18.46,"t":"2025-09-22T04:00:00Z","v":75925,"vw":18.491418},{"c":18.97,"h":19.01,"l":18.35,"n":3178,"o":18.47,"t":"2025-09-23T04:00:00Z","v":129698,"vw":18.912998},{"c":18.97,"h":19.01,"l":18.785,"n":2863,"o":18.92,"t":"2025-09-24T04:00:00Z","v":106082,"vw":18.923526},{"c":18.67,"h":19.085,"l":18.505,"n":2647,"o":18.97,"t":"2025-09-25T04:00:00Z","v":100658,"vw":18.756327},{"c":18.49,"h":18.76,"l":18.39,"n":2460,"o":18.71,"t":"2025-09-26T04:00:00Z","v":77078,"vw":18.491777},{"c":18.24,"h":18.484,"l":18.23,"n":1797,"o":18.48,"t":"2025-09-29T04:00:00Z","v":50162,"vw":18.304996},{"c":18.14,"h":18.32,"l":17.935,"n":2275,"o":18.17,"t":"2025-09-30T04:00:00Z","v":74160,"vw":18.101811},{"c":18.22,"h":18.2571,"l":17.98,"n":2448,"o":18.25,"t":"2025-10-01T04:00:00Z","v":91517,"vw":18.167273},{"c":18.01,"h":18.23,"l":17.93,"n":2765,"o":18.1,"t":"2025-10-02T04:00:00Z","v":72741,"vw":18.028045},{"c":18.02,"h":18.34,"l":18.01,"n":2423,"o":18.01,"t":"2025-10-03T04:00:00Z","v":65630,"vw":18.051341},{"c":18.01,"h":18.25,"l":17.8,"n":3168,"o":18.08,"t":"2025-10-06T04:00:00Z","v":124365,"vw":18.013414},{"c":18.05,"h":18.47,"l":17.96,"n":2461,"o":17.99,"t":"2025-10-07T04:00:00Z","v":113736,"vw":18.050471},{"c":18.13,"h":18.19,"l":18,"n":1894,"o":18,"t":"2025-10-08T04:00:00Z","v":77789,"vw":18.112826},{"c":18.12,"h":18.24,"l":18.01,"n":2477,"o":18.1,"t":"2025-10-09T04:00:00Z","v":65041,"vw":18.116637},{"c":18.17,"h":18.29,"l":18.08,"n":2985,"o":18.14,"t":"2025-10-10T04:00:00Z","v":94180,"vw":18.152111},{"c":18.13,"h":18.225,"l":17.91,"n":2326,"o":18.19,"t":"2025-10-13T04:00:00Z","v":86775,"vw":18.117358},{"c":18.22,"h":18.35,"l":17.94,"n":2651,"o":18.02,"t":"2025-10-14T04:00:00Z","v":64506,"vw":18.240919},{"c":18.04,"h":18.31,"l":17.965,"n":2095,"o":18.185,"t":"2025-10-15T04:00:00Z","v":62846,"vw":18.123347},{"c":18.1,"h":18.17,"l":17.9725,"n":2825,"o":18.01,"t":"2025-10-16T04:00:00Z","v":81566,"vw":18.074446},{"c":17.96,"h":18.22,"l":17.96,"n":2142,"o":18.1,"t":"2025-10-17T04:00:00Z","v":71673,"vw":18.02888},{"c":18.03,"h":18.21,"l":17.85,"n":2140,"o":18.07,"t":"2025-10-20T04:00:00Z","v":61670,"vw":17.988003},{"c":18.05,"h":18.185,"l":17.74,"n":1849,"o":17.88,"t":"2025-10-21T04:00:00Z","v":46728,"vw":18.070907},{"c":18.41,"h":18.43,"l":18.07,"n":2384,"o":18.14,"t":"2025-10-22T04:00:00Z","v":74269,"vw":18.354296},{"c":18.47,"h":18.625,"l":18.31,"n":2344,"o":18.31,"t":"2025-10-23T04:00:00Z","v":50936,"vw":18.468323},{"c":18.73,"h":18.82,"l":18.48,"n":1514,"o":18.51,"t":"2025-10-24T04:00:00Z","v":39158,"vw":18.735175},{"c":18.7,"h":18.91,"l":18.62,"n":1882,"o":18.82,"t":"2025-10-27T04:00:00Z","v":47559,"vw":18.707788},{"c":18.62,"h":18.71,"l":18.2069,"n":1699,"o":18.67,"t":"2025-10-28T04:00:00Z","v":41712,"vw":18.60053},{"c":18.27,"h":18.73,"l":18.15,"n":1716,"o":18.51,"t":"2025-10-29T04:00:00Z","v":56946,"vw":18.346782},{"c":18.38,"h":18.4,"l":18.15,"n":2229,"o":18.19,"t":"2025-10-30T04:00:00Z","v":61284,"vw":18.371571},{"c":18.62,"h":18.645,"l":18.28,"n":1611,"o":18.28,"t":"2025-10-31T04:00:00Z","v":52643,"vw":18.568542},{"c":18.74,"h":18.74,"l":18.4025,"n":2155,"o":18.65,"t":"2025-11-03T05:00:00Z","v":49201,"vw":18.627877},{"c":18.8,"h":18.9,"l":18.54,"n":1859,"o":18.67,"t":"2025-11-04T05:00:00Z","v":54465,"vw":18.792278},{"c":18.81,"h":18.94,"l":18.735,"n":1988,"o":18.82,"t":"2025-11-05T05:00:00Z","v":35702,"vw":18.819757},{"c":18.74,"h":19.0223,"l":18.74,"n":2294,"o":18.81,"t":"2025-11-06T05:00:00Z","v":43943,"vw":18.819809},{"c":18.91,"h":19.64,"l":18.29,"n":3285,"o":19.64,"t":"2025-11-07T05:00:00Z","v":134246,"vw":18.940391},{"c":18.44,"h":18.78,"l":18.41,"n":2132,"o":18.775,"t":"2025-11-10T05:00:00Z","v":56849,"vw":18.529959},{"c":18.6,"h":18.65,"l":18.38,"n":1649,"o":18.38,"t":"2025-11-11T05:00:00Z","v":42971,"vw":18.585237},{"c":18.38,"h":18.67,"l":18.37,"n":1631,"o":18.62,"t":"2025-11-12T05:00:00Z","v":47049,"vw":18.451636},{"c":18.39,"h":18.57,"l":18.32,"n":1403,"o":18.32,"t":"2025-11-13T05:00:00Z","v":47690,"vw":18.382029},{"c":18.36,"h":18.385,"l":17.96,"n":1784,"o":18.255,"t":"2025-11-14T05:00:00Z","v":63814,"vw":18.328068},{"c":18.25,"h":18.35,"l":18.25,"n":3220,"o":18.25,"t":"2025-11-17T05:00:00Z","v":110558,"vw":18.289964},{"c":18.3,"h":18.3495,"l":18.04,"n":2537,"o":18.105,"t":"2025-11-18T05:00:00Z","v":70094,"vw":18.269971},{"c":18.32,"h":18.41,"l":18.22,"n":1618,"o":18.22,"t":"2025-11-19T05:00:00Z","v":49624,"vw":18.317427},{"c":18.43,"h":18.53,"l":18.36,"n":1306,"o":18.46,"t":"2025-11-20T05:00:00Z","v":41332,"vw":18.430075},{"c":18.35,"h":18.7,"l":18.18,"n":2200,"o":18.46,"t":"2025-11-21T05:00:00Z","v":56747,"vw":18.461579},{"c":18.4,"h":18.845,"l":17.61,"n":2145,"o":18.27,"t":"2025-11-24T05:00:00Z","v":72024,"vw":18.481945},{"c":18.92,"h":18.97,"l":18.47,"n":2081,"o":18.47,"t":"2025-11-25T05:00:00Z","v":62135,"vw":18.881574},{"c":19.42,"h":19.5,"l":18.84,"n":1807,"o":18.84,"t":"2025-11-26T05:00:00Z","v":49480,"vw":19.342639},{"c":19.33,"h":19.59,"l":19.31,"n":1370,"o":19.45,"t":"2025-11-28T05:00:00Z","v":28825,"vw":19.372956},{"c":19.46,"h":19.515,"l":18.985,"n":2094,"o":19.31,"t":"2025-12-01T05:00:00Z","v":48184,"vw":19.414747},{"c":19.4,"h":19.63,"l":18.845,"n":2585,"o":19.45,"t":"2025-12-02T05:00:00Z","v":52843,"vw":19.431873},{"c":19.33,"h":19.81,"l":19.255,"n":2583,"o":19.5,"t":"2025-12-03T05:00:00Z","v":66569,"vw":19.408336},{"c":18.97,"h":19.445,"l":18.79,"n":2629,"o":18.91,"t":"2025-12-04T05:00:00Z","v":52272,"vw":19.0352},{"c":18.85,"h":19.17,"l":18.78,"n":1880,"o":18.985,"t":"2025-12-05T05:00:00Z","v":56242,"vw":18.885968},{"c":18.81,"h":19.235,"l":18.525,"n":3019,"o":18.94,"t":"2025-12-08T05:00:00Z","v":71525,"vw":18.866901},{"c":19.01,"h":19.315,"l":18.64,"n":3207,"o":18.86,"t":"2025-12-09T05:00:00Z","v":57326,"vw":18.998039},{"c":19.66,"h":19.8,"l":19.07,"n":2706,"o":19.07,"t":"2025-12-10T05:00:00Z","v":81413,"vw":19.595267},{"c":19.6,"h":19.99,"l":19.34,"n":2785,"o":19.73,"t":"2025-12-11T05:00:00Z","v":58863,"vw":19.638789},{"c":19.59,"h":19.98,"l":19.55,"n":2783,"o":19.7,"t":"2025-12-12T05:00:00Z","v":52614,"vw":19.657039},{"c":19.64,"h":19.73,"l":19.45,"n":2308,"o":19.7,"t":"2025-12-15T05:00:00Z","v":97384,"vw":19.613154},{"c":19.66,"h":20.15,"l":19.5,"n":2600,"o":19.62,"t":"2025-12-16T05:00:00Z","v":177845,"vw":19.802415},{"c":19.53,"h":19.83,"l":19.4,"n":2108,"o":19.47,"t":"2025-12-17T05:00:00Z","v":55683,"vw":19.565743},{"c":19.7,"h":19.87,"l":19.12,"n":2546,"o":19.65,"t":"2025-12-18T05:00:00Z","v":76815,"vw":19.698925},{"c":19.53,"h":19.9,"l":19.315,"n":3324,"o":19.77,"t":"2025-12-19T05:00:00Z","v":296264,"vw":19.583645},{"c":19.4,"h":19.8,"l":19.37,"n":1763,"o":19.45,"t":"2025-12-22T05:00:00Z","v":77023,"vw":19.470361},{"c":19.48,"h":19.61,"l":19.31,"n":1273,"o":19.31,"t":"2025-12-23T05:00:00Z","v":50451,"vw":19.46327},{"c":19.55,"h":19.71,"l":19.51,"n":703,"o":19.57,"t":"2025-12-24T05:00:00Z","v":18528,"vw":19.570048},{"c":19.52,"h":19.72,"l":19.42,"n":1317,"o":19.72,"t":"2025-12-26T05:00:00Z","v":40958,"vw":19.51303},{"c":19.34,"h":19.48,"l":19.13,"n":1614,"o":19.13,"t":"2025-12-29T05:00:00Z","v":71389,"vw":19.387389},{"c":19.49,"h":19.535,"l":19.29,"n":1584,"o":19.29,"t":"2025-12-30T05:00:00Z","v":73843,"vw":19.459177},{"c":20.76,"h":21.04,"l":19.35,"n":4115,"o":19.4,"t":"2025-12-31T05:00:00Z","v":365471,"vw":20.474281},{"c":19.54,"h":21.395,"l":19.48,"n":3872,"o":20.79,"t":"2026-01-02T05:00:00Z","v":189821,"vw":19.961477},{"c":18.9,"h":19.6,"l":18.82,"n":2432,"o":19.38,"t":"2026-01-05T05:00:00Z","v":92942,"vw":19.03919},{"c":18.62,"h":18.92,"l":18.32,"n":2439,"o":18.8,"t":"2026-01-06T05:00:00Z","v":147299,"vw":18.603681},{"c":18.17,"h":18.5,"l":18.07,"n":2198,"o":18.49,"t":"2026-01-07T05:00:00Z","v":118847,"vw":18.249575},{"c":18.35,"h":18.515,"l":18.005,"n":2035,"o":18.11,"t":"2026-01-08T05:00:00Z","v":109458,"vw":18.292474},{"c":18.62,"h":18.7,"l":18.34,"n":2138,"o":18.34,"t":"2026-01-09T05:00:00Z","v":111343,"vw":18.531715},{"c":18.87,"h":19.235,"l":18.6,"n":2172,"o":18.61,"t":"2026-01-12T05:00:00Z","v":163091,"vw":18.862474},{"c":18.7,"h":19.14,"l":18.635,"n":2545,"o":18.84,"t":"2026-01-13T05:00:00Z","v":116724,"vw":18.879008},{"c":19.21,"h":19.25,"l":18.68,"n":2687,"o":18.68,"t":"2026-01-14T05:00:00Z","v":141986,"vw":19.093886},{"c":19.6,"h":19.88,"l":19.1,"n":3509,"o":19.12,"t":"2026-01-15T05:00:00Z","v":221949,"vw":19.553941},{"c":19.45,"h":19.85,"l":19.4,"n":1860,"o":19.59,"t":"2026-01-16T05:00:00Z","v":93614,"vw":19.485504},{"c":19.15,"h":19.415,"l":18.98,"n":3642,"o":19.37,"t":"2026-01-20T05:00:00Z","v":207760,"vw":19.170334},{"c":19.53,"h":19.575,"l":19.16,"n":2997,"o":19.16,"t":"2026-01-21T05:00:00Z","v":132627,"vw":19.424866},{"c":19.65,"h":19.88,"l":19.52,"n":1822,"o":19.52,"t":"2026-01-22T05:00:00Z","v":78733,"vw":19.673355},{"c":19.39,"h":19.62,"l":19.23,"n":1933,"o":19.46,"t":"2026-01-23T05:00:00Z","v":100139,"vw":19.422192},{"c":20.41,"h":21,"l":19.74,"n":3430,"o":19.74,"t":"2026-01-26T05:00:00Z","v":147227,"vw":20.423968},{"c":20.15,"h":20.65,"l":20,"n":2573,"o":20.37,"t":"2026-01-27T05:00:00Z","v":106992,"vw":20.152448},{"c":20.22,"h":20.35,"l":20,"n":2566,"o":20.08,"t":"2026-01-28T05:00:00Z","v":85660,"vw":20.198583},{"c":20.4,"h":20.47,"l":20.08,"n":2578,"o":20.14,"t":"2026-01-29T05:00:00Z","v":89116,"vw":20.333392},{"c":20.29,"h":20.38,"l":20.09,"n":2884,"o":20.29,"t":"2026-01-30T05:00:00Z","v":124297,"vw":20.247157},{"c":20.5,"h":20.69,"l":19.62,"n":4559,"o":20.33,"t":"2026-02-02T05:00:00Z","v":221529,"vw":20.511874},{"c":20.28,"h":20.6,"l":20.18,"n":3677,"o":20.36,"t":"2026-02-03T05:00:00Z","v":152456,"vw":20.33226},{"c":20.52,"h":20.865,"l":20.32,"n":3112,"o":20.42,"t":"2026-02-04T05:00:00Z","v":112651,"vw":20.60716},{"c":20.61,"h":20.78,"l":20.35,"n":2596,"o":20.57,"t":"2026-02-05T05:00:00Z","v":234912,"vw":20.640849},{"c":20.49,"h":20.97,"l":20.41,"n":2456,"o":20.82,"t":"2026-02-06T05:00:00Z","v":130089,"vw":20.533106},{"c":20.28,"h":20.65,"l":20.0501,"n":2902,"o":20.37,"t":"2026-02-09T05:00:00Z","v":101081,"vw":20.33048},{"c":20.15,"h":20.55,"l":20.1,"n":2368,"o":20.29,"t":"2026-02-10T05:00:00Z","v":80480,"vw":20.244939},{"c":19.64,"h":20.34,"l":19.46,"n":2519,"o":20.23,"t":"2026-02-11T05:00:00Z","v":97948,"vw":19.655507},{"c":19.75,"h":19.99,"l":19.6,"n":2096,"o":19.78,"t":"2026-02-12T05:00:00Z","v":91068,"vw":19.758198},{"c":19.76,"h":19.96,"l":19.52,"n":2854,"o":19.75,"t":"2026-02-13T05:00:00Z","v":142947,"vw":19.786217},{"c":19.9,"h":20.045,"l":19.73,"n":2158,"o":19.91,"t":"2026-02-17T05:00:00Z","v":72834,"vw":19.902312},{"c":19.68,"h":20.01,"l":19.5,"n":2063,"o":19.79,"t":"2026-02-18T05:00:00Z","v":140693,"vw":19.761222},{"c":19.21,"h":19.85,"l":19.04,"n":4215,"o":19.57,"t":"2026-02-19T05:00:00Z","v":113308,"vw":19.273326},{"c":19.02,"h":19.345,"l":18.97,"n":2390,"o":19.16,"t":"2026-02-20T05:00:00Z","v":70998,"vw":19.083117},{"c":18.66,"h":19.055,"l":18.54,"n":2914,"o":18.84,"t":"2026-02-23T05:00:00Z","v":185803,"vw":18.711615},{"c":18.61,"h":18.765,"l":18.55,"n":3158,"o":18.67,"t":"2026-02-24T05:00:00Z","v":131456,"vw":18.645545},{"c":18.76,"h":19.115,"l":18.54,"n":2074,"o":18.71,"t":"2026-02-25T05:00:00Z","v":51533,"vw":18.776736},{"c":18.79,"h":19.26,"l":18.65,"n":2424,"o":19.26,"t":"2026-02-26T05:00:00Z","v":130438,"vw":18.875313},{"c":18.59,"h":18.82,"l":18.48,"n":2721,"o":18.73,"t":"2026-02-27T05:00:00Z","v":120909,"vw":18.651227},{"c":18.49,"h":18.7,"l":18.28,"n":1982,"o":18.32,"t":"2026-03-02T05:00:00Z","v":91430,"vw":18.507564},{"c":18.34,"h":18.41,"l":18.04,"n":2042,"o":18.25,"t":"2026-03-03T05:00:00Z","v":78235,"vw":18.289216},{"c":18.33,"h":18.455,"l":18.26,"n":1910,"o":18.33,"t":"2026-03-04T05:00:00Z","v":55903,"vw":18.348629},{"c":18.22,"h":18.43,"l":18.14,"n":2011,"o":18.25,"t":"2026-03-05T05:00:00Z","v":76657,"vw":18.265069},{"c":17.99,"h":18.155,"l":17.5,"n":2373,"o":18.01,"t":"2026-03-06T05:00:00Z","v":91742,"vw":18.019781},{"c":17.9,"h":18.02,"l":17.685,"n":4225,"o":17.75,"t":"2026-03-09T04:00:00Z","v":278888,"vw":17.823067},{"c":18.16,"h":18.245,"l":17.77,"n":4257,"o":17.82,"t":"2026-03-10T04:00:00Z","v":126917,"vw":18.083658},{"c":18.26,"h":18.36,"l":17.97,"n":2980,"o":17.97,"t":"2026-03-11T04:00:00Z","v":149728,"vw":18.220541},{"c":17.79,"h":19.415,"l":17.75,"n":3042,"o":19.2,"t":"2026-03-12T04:00:00Z","v":129011,"vw":18.135797},{"c":17.41,"h":18.12,"l":17.3,"n":3712,"o":17.84,"t":"2026-03-13T04:00:00Z","v":255690,"vw":17.511995},{"c":17.23,"h":17.59,"l":17.07,"n":4538,"o":17.5,"t":"2026-03-16T04:00:00Z","v":197531,"vw":17.291919},{"c":17.72,"h":18.24,"l":17.56,"n":3635,"o":17.56,"t":"2026-03-17T04:00:00Z","v":160638,"vw":17.84911},{"c":17.24,"h":17.68,"l":17,"n":2575,"o":17.55,"t":"2026-03-18T04:00:00Z","v":119586,"vw":17.406917},{"c":17.42,"h":17.7359,"l":17.25,"n":2929,"o":17.25,"t":"2026-03-19T04:00:00Z","v":115845,"vw":17.473492},{"c":17.26,"h":17.53,"l":17.2,"n":1995,"o":17.53,"t":"2026-03-20T04:00:00Z","v":140380,"vw":17.297225},{"c":17.55,"h":17.76,"l":17.365,"n":2062,"o":17.56,"t":"2026-03-23T04:00:00Z","v":90197,"vw":17.594521},{"c":17.36,"h":17.73,"l":17.36,"n":1516,"o":17.41,"t":"2026-03-24T04:00:00Z","v":146041,"vw":17.41037},{"c":17.68,"h":17.73,"l":17.42,"n":1778,"o":17.56,"t":"2026-03-25T04:00:00Z","v":71029,"vw":17.649295},{"c":17.6,"h":17.82,"l":17.5,"n":1836,"o":17.5,"t":"2026-03-26T04:00:00Z","v":81451,"vw":17.612249},{"c":17.81,"h":17.98,"l":17.4,"n":3056,"o":17.59,"t":"2026-03-27T04:00:00Z","v":126615,"vw":17.761062},{"c":18.02,"h":18.19,"l":17.83,"n":2127,"o":17.83,"t":"2026-03-30T04:00:00Z","v":115275,"vw":18.02606},{"c":18.09,"h":18.43,"l":18.02,"n":1881,"o":18.2,"t":"2026-03-31T04:00:00Z","v":107323,"vw":18.09781},{"c":18.02,"h":18.33,"l":17.77,"n":1637,"o":18.13,"t":"2026-04-01T04:00:00Z","v":62341,"vw":18.060815},{"c":18.24,"h":18.32,"l":17.65,"n":2391,"o":17.86,"t":"2026-04-02T04:00:00Z","v":139398,"vw":18.132371},{"c":18.47,"h":18.535,"l":17.895,"n":2953,"o":18.27,"t":"2026-04-06T04:00:00Z","v":169205,"vw":18.419416},{"c":18.21,"h":18.6899,"l":18.095,"n":2165,"o":18.41,"t":"2026-04-07T04:00:00Z","v":129404,"vw":18.252854},{"c":18.66,"h":18.93,"l":18.48,"n":3601,"o":18.54,"t":"2026-04-08T04:00:00Z","v":88801,"vw":18.659966},{"c":18.92,"h":19.05,"l":18.64,"n":1993,"o":18.64,"t":"2026-04-09T04:00:00Z","v":72361,"vw":18.915334},{"c":19.14,"h":19.155,"l":18.82,"n":1735,"o":18.83,"t":"2026-04-10T04:00:00Z","v":98984,"vw":19.033056},{"c":19.47,"h":19.5399,"l":19.14,"n":2005,"o":19.14,"t":"2026-04-13T04:00:00Z","v":94218,"vw":19.388152},{"c":19.51,"h":19.81,"l":19.46,"n":2530,"o":19.46,"t":"2026-04-14T04:00:00Z","v":121520,"vw":19.533538},{"c":19.56,"h":19.67,"l":19.42,"n":2367,"o":19.54,"t":"2026-04-15T04:00:00Z","v":74358,"vw":19.523653},{"c":19.14,"h":19.58,"l":19.14,"n":2940,"o":19.46,"t":"2026-04-16T04:00:00Z","v":102389,"vw":19.278851},{"c":19.9,"h":20.06,"l":19.34,"n":2199,"o":19.34,"t":"2026-04-17T04:00:00Z","v":87776,"vw":19.851486},{"c":19.94,"h":19.99,"l":18.82,"n":1588,"o":19.74,"t":"2026-04-20T04:00:00Z","v":60958,"vw":19.89465},{"c":19.39,"h":20.095,"l":19.34,"n":1950,"o":19.89,"t":"2026-04-21T04:00:00Z","v":57245,"vw":19.484998},{"c":19.33,"h":19.57,"l":19.28,"n":1507,"o":19.37,"t":"2026-04-22T04:00:00Z","v":48297,"vw":19.343636},{"c":19.39,"h":19.5,"l":19.05,"n":2663,"o":19.36,"t":"2026-04-23T04:00:00Z","v":48937,"vw":19.343737},{"c":19.47,"h":19.5399,"l":19.21,"n":974,"o":19.3,"t":"2026-04-24T04:00:00Z","v":37451,"vw":19.455192},{"c":19.51,"h":19.77,"l":19.4,"n":1555,"o":19.4,"t":"2026-04-27T04:00:00Z","v":39311,"vw":19.505876},{"c":19.81,"h":19.83,"l":19.62,"n":1353,"o":19.62,"t":"2026-04-28T04:00:00Z","v":30773,"vw":19.780096},{"c":19.16,"h":19.72,"l":19.13,"n":1697,"o":19.65,"t":"2026-04-29T04:00:00Z","v":44968,"vw":19.223987},{"c":19.29,"h":19.38,"l":19.05,"n":1389,"o":19.05,"t":"2026-04-30T04:00:00Z","v":41893,"vw":19.228027},{"c":19.42,"h":19.47,"l":19.12,"n":1481,"o":19.3,"t":"2026-05-01T04:00:00Z","v":29671,"vw":19.389084},{"c":19.13,"h":19.48,"l":19.12,"n":2137,"o":19.31,"t":"2026-05-04T04:00:00Z","v":49683,"vw":19.166814},{"c":19.33,"h":19.48,"l":19.03,"n":1773,"o":19.09,"t":"2026-05-05T04:00:00Z","v":45885,"vw":19.301053},{"c":19.57,"h":19.65,"l":19.18,"n":2654,"o":19.32,"t":"2026-05-06T04:00:00Z","v":76699,"vw":19.479934},{"c":18.29,"h":20.1,"l":18.05,"n":2913,"o":20.1,"t":"2026-05-07T04:00:00Z","v":233170,"vw":18.419966},{"c":18.24,"h":18.51,"l":18,"n":2229,"o":18.29,"t":"2026-05-08T04:00:00Z","v":89415,"vw":18.208655},{"c":17.16,"h":18.13,"l":17.07,"n":3004,"o":18.13,"t":"2026-05-11T04:00:00Z","v":131479,"vw":17.362694},{"c":17.4,"h":17.74,"l":16.79,"n":3514,"o":17.16,"t":"2026-05-12T04:00:00Z","v":145001,"vw":17.27119},{"c":17.36,"h":17.46,"l":17.14,"n":3198,"o":17.24,"t":"2026-05-13T04:00:00Z","v":79619,"vw":17.332052},{"c":17.3,"h":17.67,"l":17.21,"n":2757,"o":17.37,"t":"2026-05-14T04:00:00Z","v":85370,"vw":17.427417},{"c":16.97,"h":17.24,"l":16.65,"n":2323,"o":17.24,"t":"2026-05-15T04:00:00Z","v":82354,"vw":16.93395},{"c":17.15,"h":17.35,"l":16.89,"n":2127,"o":16.89,"t":"2026-05-18T04:00:00Z","v":86691,"vw":17.155469},{"c":17.22,"h":17.36,"l":16.93,"n":2679,"o":17.16,"t":"2026-05-19T04:00:00Z","v":100039,"vw":17.184016},{"c":17.33,"h":17.4703,"l":17.17,"n":1694,"o":17.17,"t":"2026-05-20T04:00:00Z","v":58992,"vw":17.325576},{"c":17.55,"h":17.59,"l":16.8627,"n":1855,"o":17.29,"t":"2026-05-21T04:00:00Z","v":67910,"vw":17.451845},{"c":17.17,"h":17.77,"l":17.11,"n":1968,"o":17.53,"t":"2026-05-22T04:00:00Z","v":80163,"vw":17.223218},{"c":17.42,"h":17.52,"l":17.12,"n":2370,"o":17.26,"t":"2026-05-26T04:00:00Z","v":62384,"vw":17.373196},{"c":17.42,"h":17.55,"l":17.32,"n":1833,"o":17.42,"t":"2026-05-27T04:00:00Z","v":49966,"vw":17.417645},{"c":17.6,"h":17.77,"l":17.19,"n":1927,"o":17.34,"t":"2026-05-28T04:00:00Z","v":75864,"vw":17.562329},{"c":17.5,"h":18,"l":17.44,"n":1276,"o":17.44,"t":"2026-05-29T04:00:00Z","v":74662,"vw":17.537426},{"c":17.29,"h":17.48,"l":17.2401,"n":1783,"o":17.3,"t":"2026-06-01T04:00:00Z","v":70555,"vw":17.348714},{"c":17.31,"h":17.485,"l":17.02,"n":3180,"o":17.24,"t":"2026-06-02T04:00:00Z","v":70847,"vw":17.312836},{"c":17.13,"h":17.26,"l":16.97,"n":3805,"o":17.12,"t":"2026-06-03T04:00:00Z","v":135149,"vw":17.101962},{"c":17.45,"h":17.46,"l":17.18,"n":2447,"o":17.41,"t":"2026-06-04T04:00:00Z","v":96149,"vw":17.414884},{"c":17.46,"h":17.69,"l":17.2,"n":2200,"o":17.465,"t":"2026-06-05T04:00:00Z","v":55554,"vw":17.510061},{"c":17.19,"h":17.635,"l":17.19,"n":3652,"o":17.34,"t":"2026-06-08T04:00:00Z","v":99002,"vw":17.305871},{"c":17.47,"h":17.55,"l":17.1601,"n":2095,"o":17.32,"t":"2026-06-09T04:00:00Z","v":73237,"vw":17.428879},{"c":17.43,"h":17.69,"l":17.3501,"n":1927,"o":17.5,"t":"2026-06-10T04:00:00Z","v":58318,"vw":17.487294},{"c":17.32,"h":17.68,"l":17.23,"n":2552,"o":17.5,"t":"2026-06-11T04:00:00Z","v":90866,"vw":17.372301},{"c":17.56,"h":17.64,"l":17.1,"n":1407,"o":17.42,"t":"2026-06-12T04:00:00Z","v":44295,"vw":17.544074},{"c":17.52,"h":17.86,"l":17.44,"n":1773,"o":17.64,"t":"2026-06-15T04:00:00Z","v":58403,"vw":17.582222},{"c":17.74,"h":17.95,"l":17.525,"n":2201,"o":17.73,"t":"2026-06-16T04:00:00Z","v":98021,"vw":17.77971},{"c":17.6,"h":17.9399,"l":17.36,"n":3127,"o":17.69,"t":"2026-06-17T04:00:00Z","v":103517,"vw":17.540859},{"c":17.54,"h":17.929,"l":17.29,"n":1606,"o":17.65,"t":"2026-06-18T04:00:00Z","v":84001,"vw":17.566021},{"c":17.38,"h":17.66,"l":17.32,"n":1589,"o":17.44,"t":"2026-06-22T04:00:00Z","v":51797,"vw":17.398479},{"c":17.66,"h":17.7,"l":17.46,"n":1622,"o":17.46,"t":"2026-06-23T04:00:00Z","v":53243,"vw":17.610609},{"c":17.73,"h":17.92,"l":17.68,"n":1548,"o":17.73,"t":"2026-06-24T04:00:00Z","v":50322,"vw":17.765745},{"c":17.75,"h":17.92,"l":17.55,"n":1841,"o":17.7,"t":"2026-06-25T04:00:00Z","v":83646,"vw":17.752135},{"c":18.22,"h":18.22,"l":17.58,"n":2236,"o":17.75,"t":"2026-06-26T04:00:00Z","v":398910,"vw":18.165842},{"c":18.01,"h":18.35,"l":17.99,"n":2535,"o":18.28,"t":"2026-06-29T04:00:00Z","v":83494,"vw":18.072337},{"c":18.46,"h":18.54,"l":17.86,"n":1887,"o":17.86,"t":"2026-06-30T04:00:00Z","v":209261,"vw":18.418514},{"c":18.64,"h":18.84,"l":18.31,"n":2385,"o":18.52,"t":"2026-07-01T04:00:00Z","v":99012,"vw":18.63813},{"c":18.57,"h":18.755,"l":18.49,"n":2216,"o":18.65,"t":"2026-07-02T04:00:00Z","v":73720,"vw":18.604967},{"c":18.54,"h":18.8,"l":18.1,"n":2092,"o":18.68,"t":"2026-07-06T04:00:00Z","v":84565,"vw":18.4544},{"c":17.79,"h":19,"l":17.78,"n":2013,"o":18.51,"t":"2026-07-07T04:00:00Z","v":83434,"vw":18.258807},{"c":17.51,"h":17.93,"l":17.425,"n":2089,"o":17.7,"t":"2026-07-08T04:00:00Z","v":70286,"vw":17.629088},{"c":17.6,"h":17.65,"l":17.41,"n":1901,"o":17.53,"t":"2026-07-09T04:00:00Z","v":64966,"vw":17.570706},{"c":17.27,"h":17.85,"l":17.23,"n":2676,"o":17.52,"t":"2026-07-10T04:00:00Z","v":79148,"vw":17.366206},{"c":17.2,"h":17.54,"l":17.1101,"n":2290,"o":17.4,"t":"2026-07-13T04:00:00Z","v":89041,"vw":17.287279},{"c":17.41,"h":17.62,"l":17.25,"n":2187,"o":17.27,"t":"2026-07-14T04:00:00Z","v":86897,"vw":17.452309},{"c":17.25,"h":17.8635,"l":17.2,"n":2798,"o":17.4,"t":"2026-07-15T04:00:00Z","v":102783,"vw":17.391759},{"c":17.72,"h":17.75,"l":17.27,"n":3458,"o":17.37,"t":"2026-07-16T04:00:00Z","v":111421,"vw":17.615533},{"c":17.5,"h":17.81,"l":17.37,"n":2316,"o":17.6,"t":"2026-07-17T04:00:00Z","v":107768,"vw":17.506936},{"c":17.23,"h":17.63,"l":17.15,"n":2937,"o":17.52,"t":"2026-07-20T04:00:00Z","v":139257,"vw":17.262308},{"c":17.18,"h":17.52,"l":17.09,"n":2933,"o":17.22,"t":"2026-07-21T04:00:00Z","v":113754,"vw":17.167229},{"c":17.23,"h":17.7275,"l":17.01,"n":2784,"o":17.12,"t":"2026-07-22T04:00:00Z","v":137498,"vw":17.188306},{"c":17.15,"h":17.25,"l":17,"n":2782,"o":17.1,"t":"2026-07-23T04:00:00Z","v":140979,"vw":17.153455},{"c":17.41,"h":17.535,"l":17.25,"n":3067,"o":17.26,"t":"2026-07-24T04:00:00Z","v":107141,"vw":17.419488},{"c":17.64,"h":17.815,"l":17.53,"n":2381,"o":17.61,"t":"2026-07-27T04:00:00Z","v":86501,"vw":17.66834},{"c":17.79,"h":18,"l":17.75,"n":2015,"o":17.8,"t":"2026-07-28T04:00:00Z","v":67467,"vw":17.889578},{"c":17.72,"h":18.0212,"l":17.53,"n":2771,"o":17.86,"t":"2026-07-29T04:00:00Z","v":75961,"vw":17.707333},{"c":17.51,"h":18,"l":17.39,"n":2531,"o":17.64,"t":"2026-07-30T04:00:00Z","v":89551,"vw":17.496393},{"c":17.54,"h":17.69,"l":17.35,"n":3295,"o":17.61,"t":"2026-07-31T04:00:00Z","v":116002,"vw":17.491445},{"c":17.64,"h":17.94,"l":17.56,"n":2257,"o":17.78,"t":"2026-08-03T04:00:00Z","v":72779,"vw":17.702407},{"c":17.82,"h":18,"l":17.33,"n":2250,"o":17.64,"t":"2026-08-04T04:00:00Z","v":60089,"vw":17.808466},{"c":17.67,"h":17.85,"l":17.61,"n":2249,"o":17.79,"t":"2026-08-05T04:00:00Z","v":79358,"vw":17.672485},{"c":18.21,"h":18.6799,"l":17.775,"n":5007,"o":18,"t":"2026-08-06T04:00:00Z","v":180831,"vw":18.141197},{"c":18.46,"h":18.655,"l":18.18,"n":2885,"o":18.2,"t":"2026-08-07T04:00:00Z","v":168892,"vw":18.399527},{"c":18.31,"h":18.42,"l":17.92,"n":3274,"o":18.3,"t":"2026-08-10T04:00:00Z","v":167691,"vw":18.258812},{"c":18.24,"h":19.19,"l":18.11,"n":2519,"o":18.3,"t":"2026-08-11T04:00:00Z","v":126090,"vw":18.559808},{"c":18.01,"h":18.22,"l":17.9501,"n":2191,"o":18.13,"t":"2026-08-12T04:00:00Z","v":118979,"vw":18.055959},{"c":18.1,"h":18.36,"l":17.93,"n":2426,"o":18.16,"t":"2026-08-13T04:00:00Z","v":92534,"vw":18.066149},{"c":18.16,"h":18.47,"l":17.98,"n":2197,"o":18.21,"t":"2026-08-14T04:00:00Z","v":101266,"vw":18.153793},{"c":17.9,"h":18.185,"l":17.85,"n":2766,"o":18,"t":"2026-08-17T04:00:00Z","v":106397,"vw":17.946815},{"c":18.03,"h":18.16,"l":17.885,"n":2452,"o":18.01,"t":"2026-08-18T04:00:00Z","v":76587,"vw":18.043465},{"c":18.17,"h":18.53,"l":18.11,"n":2649,"o":18.2,"t":"2026-08-19T04:00:00Z","v":95768,"vw":18.235861},{"c":18.32,"h":18.37,"l":17.915,"n":4299,"o":18.2,"t":"2026-08-20T04:00:00Z","v":112433,"vw":18.230406},{"c":18.34,"h":18.47,"l":18.25,"n":1911,"o":18.29,"t":"2026-08-21T04:00:00Z","v":90964,"vw":18.337243},{"c":18.44,"h":18.9799,"l":18.32,"n":2797,"o":18.47,"t":"2026-08-24T04:00:00Z","v":87304,"vw":18.418871},{"c":18.13,"h":18.5,"l":18.03,"n":2920,"o":18.5,"t":"2026-08-25T04:00:00Z","v":119424,"vw":18.238492},{"c":17.69,"h":18.2686,"l":17.6197,"n":2732,"o":18.22,"t":"2026-08-26T04:00:00Z","v":147569,"vw":17.763928},{"c":18.08,"h":18.49,"l":17.795,"n":2899,"o":17.96,"t":"2026-08-27T04:00:00Z","v":126042,"vw":18.121627},{"c":18.01,"h":18.29,"l":17.99,"n":2806,"o":18.15,"t":"2026-08-28T04:00:00Z","v":109471,"vw":18.1007},{"c":17.95,"h":18.08,"l":17.715,"n":2488,"o":17.84,"t":"2026-08-31T04:00:00Z","v":141295,"vw":17.937309},{"c":17.93,"h":18.19,"l":17.87,"n":3167,"o":17.99,"t":"2026-09-01T04:00:00Z","v":114719,"vw":18.003233},{"c":18.13,"h":18.26,"l":17.935,"n":2813,"o":18.07,"t":"2026-09-02T04:00:00Z","v":84842,"vw":18.138511},{"c":18.4,"h":18.59,"l":18.065,"n":2831,"o":18.28,"t":"2026-09-03T04:00:00Z","v":69304,"vw":18.408756},{"c":18.43,"h":18.51,"l":18.12,"n":2510,"o":18.38,"t":"2026-09-04T04:00:00Z","v":69475,"vw":18.416658},{"c":18.12,"h":18.41,"l":18.1,"n":2829,"o":18.33,"t":"2026-09-08T04:00:00Z","v":96399,"vw":18.216326},{"c":18.11,"h":18.26,"l":18,"n":2716,"o":18,"t":"2026-09-09T04:00:00Z","v":93625,"vw":18.135319},{"c":18.12,"h":18.305,"l":17.83,"n":2585,"o":18.03,"t":"2026-09-10T04:00:00Z","v":148299,"vw":18.074454},{"c":17.97,"h":18.41,"l":17.91,"n":2796,"o":18.29,"t":"2026-09-11T04:00:00Z","v":95027,"vw":18.016983},{"c":17.36,"h":18.345,"l":17.26,"n":4142,"o":17.86,"t":"2026-09-14T04:00:00Z","v":261309,"vw":17.559548},{"c":17.1,"h":17.41,"l":16.95,"n":3636,"o":17.39,"t":"2026-09-15T04:00:00Z","v":168061,"vw":17.132777},{"c":16.55,"h":17.2,"l":16.47,"n":3573,"o":17.1,"t":"2026-09-16T04:00:00Z","v":183326,"vw":16.705149},{"c":16.06,"h":16.825,"l":16.06,"n":5348,"o":16.76,"t":"2026-09-17T04:00:00Z","v":188771,"vw":16.298655},{"c":16,"h":16.22,"l":15.09,"n":3987,"o":15.95,"t":"2026-09-18T04:00:00Z","v":431133,"vw":15.974181},{"c":16.15,"h":16.2901,"l":15.97,"n":4131,"o":16.1,"t":"2026-09-21T04:00:00Z","v":204008,"vw":16.182106},{"c":16.28,"h":16.4,"l":15.96,"n":3730,"o":16.26,"t":"2026-09-22T04:00:00Z","v":170713,"vw":16.215565},{"c":15.82,"h":16.26,"l":15.77,"n":4045,"o":16.23,"t":"2026-09-23T04:00:00Z","v":221125,"vw":15.943034},{"c":15.4,"h":15.92,"l":15.31,"n":4466,"o":15.92,"t":"2026-09-24T04:00:00Z","v":234601,"vw":15.497421},{"c":15.35,"h":15.765,"l":15.25,"n":3846,"o":15.45,"t":"2026-09-25T04:00:00Z","v":209315,"vw":15.383588},{"c":15.2,"h":15.545,"l":15.16,"n":4104,"o":15.37,"t":"2026-09-28T04:00:00Z","v":200618,"vw":15.229852},{"c":15.12,"h":15.27,"l":14.985,"n":5561,"o":15.15,"t":"2026-09-29T04:00:00Z","v":290467,"vw":15.136397},{"c":15.02,"h":15.25,"l":14.88,"n":4470,"o":15.16,"t":"2026-09-30T04:00:00Z","v":260149,"vw":15.032456},{"c":14.61,"h":15.16,"l":14.18,"n":5495,"o":14.97,"t":"2026-10-01T04:00:00Z","v":380980,"vw":14.515239},{"c":14.59,"h":14.82,"l":14.365,"n":3400,"o":14.7,"t":"2026-10-02T04:00:00Z","v":217130,"vw":14.589683},{"c":14.63,"h":14.84,"l":14.48,"n":3473,"o":14.48,"t":"2026-10-05T04:00:00Z","v":160672,"vw":14.694485},{"c":14.87,"h":14.97,"l":14.53,"n":2805,"o":14.72,"t":"2026-10-06T04:00:00Z","v":130308,"vw":14.834117},{"c":14.74,"h":14.855,"l":14.61,"n":3696,"o":14.71,"t":"2026-10-07T04:00:00Z","v":151568,"vw":14.751798},{"c":14.91,"h":14.96,"l":14.475,"n":3818,"o":14.69,"t":"2026-10-08T04:00:00Z","v":204161,"vw":14.765584},{"c":14.73,"h":15.0035,"l":14.64,"n":2431,"o":14.86,"t":"2026-10-09T04:00:00Z","v":172592,"vw":14.803128},{"c":14.56,"h":14.91,"l":14.56,"n":2530,"o":14.73,"t":"2026-10-12T04:00:00Z","v":166402,"vw":14.733141},{"c":14.67,"h":14.75,"l":14.43,"n":2662,"o":14.63,"t":"2026-10-13T04:00:00Z","v":171025,"vw":14.615516},{"c":14.54,"h":14.665,"l":14.25,"n":3256,"o":14.48,"t":"2026-10-14T04:00:00Z","v":164613,"vw":14.497954},{"c":14.81,"h":15.205,"l":14.63,"n":3383,"o":14.68,"t":"2026-10-15T04:00:00Z","v":199023,"vw":14.889692},{"c":14.71,"h":15.16,"l":14.64,"n":3726,"o":14.89,"t":"2026-10-16T04:00:00Z","v":185321,"vw":14.811872},{"c":14.51,"h":14.64,"l":14.29,"n":3126,"o":14.64,"t":"2026-10-19T04:00:00Z","v":183292,"vw":14.49713},{"c":14.81,"h":14.9898,"l":14.58,"n":2627,"o":14.58,"t":"2026-10-20T04:00:00Z","v":139011,"vw":14.844539},{"c":14.85,"h":15.2499,"l":14.6,"n":3679,"o":14.87,"t":"2026-10-21T04:00:00Z","v":262098,"vw":15.005863},{"c":15.21,"h":15.43,"l":14.89,"n":3380,"o":14.89,"t":"2026-10-22T04:00:00Z","v":176835,"vw":15.299612}],"volatilityBars":[{"c":16.4,"h":16.4,"l":16.05,"n":38,"o":16.26,"t":"2026-09-22T13:30:00Z","v":2439,"vw":16.229293},{"c":16.265,"h":16.265,"l":16.11,"n":268,"o":16.14,"t":"2026-09-22T13:45:00Z","v":8585,"vw":16.209309},{"c":16.22,"h":16.275,"l":16.22,"n":78,"o":16.275,"t":"2026-09-22T14:00:00Z","v":3898,"vw":16.240909},{"c":16.25,"h":16.25,"l":16.155,"n":54,"o":16.22,"t":"2026-09-22T14:15:00Z","v":5462,"vw":16.192526},{"c":16.21,"h":16.21,"l":16.11,"n":31,"o":16.11,"t":"2026-09-22T14:30:00Z","v":1577,"vw":16.176364},{"c":16.15,"h":16.15,"l":16.09,"n":154,"o":16.11,"t":"2026-09-22T14:45:00Z","v":10077,"vw":16.13997},{"c":16.05,"h":16.15,"l":16.03,"n":124,"o":16.1,"t":"2026-09-22T15:15:00Z","v":7303,"vw":16.088391},{"c":15.97,"h":16.05,"l":15.96,"n":97,"o":16.04,"t":"2026-09-22T15:30:00Z","v":7620,"vw":16.012288},{"c":16.11,"h":16.165,"l":16.035,"n":152,"o":16.06,"t":"2026-09-22T15:45:00Z","v":9417,"vw":16.118236},{"c":16.095,"h":16.12,"l":16.0871,"n":32,"o":16.0871,"t":"2026-09-22T16:00:00Z","v":2781,"vw":16.108367},{"c":16.12,"h":16.12,"l":16.12,"n":34,"o":16.12,"t":"2026-09-22T16:15:00Z","v":1324,"vw":16.12},{"c":16.15,"h":16.2,"l":16.13,"n":104,"o":16.13,"t":"2026-09-22T16:30:00Z","v":3364,"vw":16.163334},{"c":16.15,"h":16.17,"l":16.12,"n":59,"o":16.14,"t":"2026-09-22T16:45:00Z","v":3306,"vw":16.145983},{"c":16.16,"h":16.16,"l":16.14,"n":53,"o":16.14,"t":"2026-09-22T17:00:00Z","v":2186,"vw":16.144583},{"c":16.16,"h":16.16,"l":16.16,"n":9,"o":16.16,"t":"2026-09-22T17:15:00Z","v":2601,"vw":16.16},{"c":16.165,"h":16.19,"l":16.165,"n":78,"o":16.18,"t":"2026-09-22T17:30:00Z","v":2075,"vw":16.177778},{"c":16.24,"h":16.24,"l":16.17,"n":121,"o":16.18,"t":"2026-09-22T17:45:00Z","v":4058,"vw":16.204019},{"c":16.235,"h":16.235,"l":16.235,"n":6,"o":16.235,"t":"2026-09-22T18:00:00Z","v":253,"vw":16.235},{"c":16.245,"h":16.29,"l":16.23,"n":138,"o":16.25,"t":"2026-09-22T18:15:00Z","v":5769,"vw":16.249531},{"c":16.35,"h":16.39,"l":16.26,"n":131,"o":16.26,"t":"2026-09-22T18:30:00Z","v":7873,"vw":16.341589},{"c":16.35,"h":16.39,"l":16.34,"n":73,"o":16.39,"t":"2026-09-22T18:45:00Z","v":2344,"vw":16.364996},{"c":16.35,"h":16.36,"l":16.35,"n":59,"o":16.35,"t":"2026-09-22T19:00:00Z","v":3963,"vw":16.352289},{"c":16.34,"h":16.36,"l":16.33,"n":107,"o":16.35,"t":"2026-09-22T19:15:00Z","v":3974,"vw":16.342},{"c":16.295,"h":16.37,"l":16.295,"n":169,"o":16.34,"t":"2026-09-22T19:30:00Z","v":5791,"vw":16.336607},{"c":16.22,"h":16.3,"l":16.22,"n":517,"o":16.27,"t":"2026-09-22T19:45:00Z","v":24441,"vw":16.251296},{"c":16.28,"h":16.28,"l":16.28,"n":6,"o":16.28,"t":"2026-09-22T20:00:00Z","v":26043,"vw":16.28},{"c":16.19,"h":16.23,"l":16.05,"n":51,"o":16.23,"t":"2026-09-23T13:30:00Z","v":8057,"vw":16.1697},{"c":16.1925,"h":16.25,"l":16.1,"n":56,"o":16.195,"t":"2026-09-23T13:45:00Z","v":8441,"vw":16.196954},{"c":16.19,"h":16.24,"l":16.12,"n":71,"o":16.15,"t":"2026-09-23T14:00:00Z","v":4698,"vw":16.145662},{"c":16.235,"h":16.26,"l":16.16,"n":21,"o":16.26,"t":"2026-09-23T14:15:00Z","v":895,"vw":16.205769},{"c":16.09,"h":16.23,"l":16.09,"n":61,"o":16.23,"t":"2026-09-23T14:30:00Z","v":2267,"vw":16.167713},{"c":16.05,"h":16.1,"l":16.04,"n":72,"o":16.08,"t":"2026-09-23T14:45:00Z","v":2735,"vw":16.073164},{"c":16.05,"h":16.05,"l":16.05,"n":2,"o":16.05,"t":"2026-09-23T15:00:00Z","v":110,"vw":16.05},{"c":16.05,"h":16.105,"l":16.04,"n":47,"o":16.05,"t":"2026-09-23T15:15:00Z","v":1639,"vw":16.054772},{"c":16.04,"h":16.09,"l":16.02,"n":135,"o":16.04,"t":"2026-09-23T15:30:00Z","v":3926,"vw":16.0465},{"c":16.065,"h":16.08,"l":16.02,"n":57,"o":16.02,"t":"2026-09-23T15:45:00Z","v":2896,"vw":16.042245},{"c":16.1,"h":16.1,"l":16.075,"n":57,"o":16.09,"t":"2026-09-23T16:00:00Z","v":2274,"vw":16.091667},{"c":16.06,"h":16.115,"l":16.06,"n":103,"o":16.085,"t":"2026-09-23T16:15:00Z","v":8820,"vw":16.073537},{"c":16.08,"h":16.1,"l":16.08,"n":13,"o":16.1,"t":"2026-09-23T16:30:00Z","v":634,"vw":16.092212},{"c":16.075,"h":16.075,"l":16.075,"n":8,"o":16.075,"t":"2026-09-23T16:45:00Z","v":805,"vw":16.075},{"c":16.05,"h":16.07,"l":16.05,"n":47,"o":16.06,"t":"2026-09-23T17:00:00Z","v":1696,"vw":16.056519},{"c":16.0542,"h":16.07,"l":16.0542,"n":32,"o":16.055,"t":"2026-09-23T17:15:00Z","v":855,"vw":16.061416},{"c":15.95,"h":16.07,"l":15.94,"n":152,"o":16.055,"t":"2026-09-23T17:30:00Z","v":8011,"vw":16.016115},{"c":15.96,"h":15.99,"l":15.96,"n":82,"o":15.99,"t":"2026-09-23T17:45:00Z","v":7326,"vw":15.981125},{"c":15.95,"h":15.98,"l":15.93,"n":79,"o":15.97,"t":"2026-09-23T18:00:00Z","v":2886,"vw":15.953505},{"c":15.96,"h":15.96,"l":15.96,"n":30,"o":15.96,"t":"2026-09-23T18:15:00Z","v":5050,"vw":15.96},{"c":15.94,"h":15.96,"l":15.92,"n":302,"o":15.93,"t":"2026-09-23T18:30:00Z","v":11742,"vw":15.943948},{"c":15.94,"h":15.94,"l":15.9,"n":184,"o":15.94,"t":"2026-09-23T18:45:00Z","v":7297,"vw":15.92167},{"c":15.9657,"h":16,"l":15.96,"n":66,"o":15.99,"t":"2026-09-23T19:00:00Z","v":2786,"vw":15.986175},{"c":15.93,"h":15.965,"l":15.92,"n":110,"o":15.965,"t":"2026-09-23T19:15:00Z","v":4002,"vw":15.937285},{"c":15.89,"h":15.96,"l":15.86,"n":321,"o":15.92,"t":"2026-09-23T19:30:00Z","v":16799,"vw":15.909675},{"c":15.83,"h":15.9199,"l":15.77,"n":829,"o":15.87,"t":"2026-09-23T19:45:00Z","v":57899,"vw":15.861212},{"c":15.82,"h":15.82,"l":15.82,"n":8,"o":15.82,"t":"2026-09-23T20:00:00Z","v":35847,"vw":15.82},{"c":15.8,"h":15.92,"l":15.8,"n":20,"o":15.92,"t":"2026-09-24T13:30:00Z","v":931,"vw":15.886667},{"c":15.77,"h":15.85,"l":15.77,"n":24,"o":15.8,"t":"2026-09-24T13:45:00Z","v":1119,"vw":15.804286},{"c":15.695,"h":15.895,"l":15.67,"n":103,"o":15.78,"t":"2026-09-24T14:00:00Z","v":9660,"vw":15.705301},{"c":15.81,"h":15.81,"l":15.74,"n":51,"o":15.81,"t":"2026-09-24T14:15:00Z","v":4059,"vw":15.780327},{"c":15.72,"h":15.72,"l":15.71,"n":9,"o":15.72,"t":"2026-09-24T14:30:00Z","v":407,"vw":15.7175},{"c":15.61,"h":15.65,"l":15.526,"n":115,"o":15.65,"t":"2026-09-24T14:45:00Z","v":7156,"vw":15.587006},{"c":15.555,"h":15.59,"l":15.51,"n":39,"o":15.555,"t":"2026-09-24T15:00:00Z","v":3450,"vw":15.547195},{"c":15.57,"h":15.6,"l":15.53,"n":41,"o":15.59,"t":"2026-09-24T15:15:00Z","v":5087,"vw":15.593513},{"c":15.545,"h":15.61,"l":15.52,"n":112,"o":15.57,"t":"2026-09-24T15:30:00Z","v":5583,"vw":15.567627},{"c":15.6,"h":15.6,"l":15.53,"n":83,"o":15.53,"t":"2026-09-24T15:45:00Z","v":7776,"vw":15.570006},{"c":15.6,"h":15.6,"l":15.56,"n":49,"o":15.56,"t":"2026-09-24T16:00:00Z","v":2337,"vw":15.566513},{"c":15.63,"h":15.66,"l":15.585,"n":130,"o":15.585,"t":"2026-09-24T16:15:00Z","v":5668,"vw":15.626513},{"c":15.65,"h":15.65,"l":15.64,"n":35,"o":15.64,"t":"2026-09-24T16:30:00Z","v":1192,"vw":15.645},{"c":15.6,"h":15.67,"l":15.6,"n":44,"o":15.67,"t":"2026-09-24T16:45:00Z","v":7258,"vw":15.666223},{"c":15.55,"h":15.565,"l":15.47,"n":164,"o":15.56,"t":"2026-09-24T17:00:00Z","v":11675,"vw":15.508002},{"c":15.545,"h":15.545,"l":15.53,"n":46,"o":15.53,"t":"2026-09-24T17:15:00Z","v":1809,"vw":15.5375},{"c":15.53,"h":15.545,"l":15.47,"n":109,"o":15.545,"t":"2026-09-24T17:30:00Z","v":4769,"vw":15.506491},{"c":15.56,"h":15.58,"l":15.47,"n":80,"o":15.56,"t":"2026-09-24T17:45:00Z","v":5164,"vw":15.521027},{"c":15.54,"h":15.55,"l":15.485,"n":135,"o":15.55,"t":"2026-09-24T18:00:00Z","v":8997,"vw":15.539355},{"c":15.47,"h":15.52,"l":15.47,"n":94,"o":15.52,"t":"2026-09-24T18:15:00Z","v":5467,"vw":15.493889},{"c":15.48,"h":15.49,"l":15.45,"n":62,"o":15.49,"t":"2026-09-24T18:30:00Z","v":2018,"vw":15.466667},{"c":15.5,"h":15.52,"l":15.43,"n":151,"o":15.49,"t":"2026-09-24T18:45:00Z","v":7308,"vw":15.486812},{"c":15.51,"h":15.53,"l":15.5,"n":28,"o":15.52,"t":"2026-09-24T19:00:00Z","v":891,"vw":15.516667},{"c":15.405,"h":15.51,"l":15.38,"n":196,"o":15.49,"t":"2026-09-24T19:15:00Z","v":13103,"vw":15.457828},{"c":15.43,"h":15.43,"l":15.3748,"n":110,"o":15.39,"t":"2026-09-24T19:30:00Z","v":5652,"vw":15.401407},{"c":15.4,"h":15.465,"l":15.31,"n":998,"o":15.42,"t":"2026-09-24T19:45:00Z","v":56107,"vw":15.388179},{"c":15.4,"h":15.4,"l":15.4,"n":6,"o":15.4,"t":"2026-09-24T20:00:00Z","v":36074,"vw":15.4},{"c":15.48,"h":15.54,"l":15.32,"n":59,"o":15.45,"t":"2026-09-25T13:30:00Z","v":2466,"vw":15.446044},{"c":15.55,"h":15.65,"l":15.51,"n":142,"o":15.52,"t":"2026-09-25T14:00:00Z","v":16308,"vw":15.538659},{"c":15.55,"h":15.765,"l":15.54,"n":23,"o":15.765,"t":"2026-09-25T14:15:00Z","v":1643,"vw":15.65756},{"c":15.64,"h":15.65,"l":15.64,"n":5,"o":15.65,"t":"2026-09-25T14:45:00Z","v":498,"vw":15.645},{"c":15.36,"h":15.53,"l":15.36,"n":133,"o":15.52,"t":"2026-09-25T15:00:00Z","v":10008,"vw":15.469794},{"c":15.335,"h":15.35,"l":15.335,"n":12,"o":15.34,"t":"2026-09-25T15:15:00Z","v":734,"vw":15.341},{"c":15.29,"h":15.36,"l":15.25,"n":143,"o":15.33,"t":"2026-09-25T15:30:00Z","v":13109,"vw":15.306224},{"c":15.325,"h":15.34,"l":15.25,"n":79,"o":15.25,"t":"2026-09-25T15:45:00Z","v":4909,"vw":15.302051},{"c":15.36,"h":15.43,"l":15.33,"n":172,"o":15.33,"t":"2026-09-25T16:00:00Z","v":7779,"vw":15.373186},{"c":15.33,"h":15.39,"l":15.33,"n":72,"o":15.37,"t":"2026-09-25T16:15:00Z","v":2577,"vw":15.361533},{"c":15.38,"h":15.39,"l":15.38,"n":42,"o":15.38,"t":"2026-09-25T16:30:00Z","v":1258,"vw":15.381429},{"c":15.37,"h":15.37,"l":15.37,"n":14,"o":15.37,"t":"2026-09-25T17:00:00Z","v":571,"vw":15.37},{"c":15.325,"h":15.37,"l":15.325,"n":105,"o":15.37,"t":"2026-09-25T17:15:00Z","v":8425,"vw":15.351275},{"c":15.4,"h":15.4,"l":15.3,"n":110,"o":15.325,"t":"2026-09-25T17:30:00Z","v":12411,"vw":15.34869},{"c":15.32,"h":15.4,"l":15.32,"n":54,"o":15.38,"t":"2026-09-25T17:45:00Z","v":2575,"vw":15.366407},{"c":15.37,"h":15.37,"l":15.34,"n":103,"o":15.34,"t":"2026-09-25T18:00:00Z","v":8695,"vw":15.349545},{"c":15.357,"h":15.375,"l":15.35,"n":162,"o":15.375,"t":"2026-09-25T18:15:00Z","v":4901,"vw":15.360693},{"c":15.3677,"h":15.375,"l":15.36,"n":45,"o":15.36,"t":"2026-09-25T18:30:00Z","v":1843,"vw":15.367641},{"c":15.37,"h":15.39,"l":15.37,"n":114,"o":15.37,"t":"2026-09-25T18:45:00Z","v":4059,"vw":15.378327},{"c":15.385,"h":15.4,"l":15.325,"n":179,"o":15.37,"t":"2026-09-25T19:00:00Z","v":7524,"vw":15.355959},{"c":15.3503,"h":15.39,"l":15.3503,"n":91,"o":15.385,"t":"2026-09-25T19:15:00Z","v":5287,"vw":15.380021},{"c":15.39,"h":15.4,"l":15.331,"n":166,"o":15.366,"t":"2026-09-25T19:30:00Z","v":9121,"vw":15.383668},{"c":15.33,"h":15.42,"l":15.32,"n":850,"o":15.39,"t":"2026-09-25T19:45:00Z","v":48382,"vw":15.375611},{"c":15.35,"h":15.35,"l":15.35,"n":9,"o":15.35,"t":"2026-09-25T20:00:00Z","v":24546,"vw":15.35},{"c":15.37,"h":15.545,"l":15.2,"n":195,"o":15.37,"t":"2026-09-28T13:30:00Z","v":6699,"vw":15.34697},{"c":15.33,"h":15.4,"l":15.24,"n":57,"o":15.4,"t":"2026-09-28T13:45:00Z","v":2784,"vw":15.319412},{"c":15.4092,"h":15.4092,"l":15.4092,"n":8,"o":15.4092,"t":"2026-09-28T14:15:00Z","v":404,"vw":15.4092},{"c":15.345,"h":15.345,"l":15.345,"n":2,"o":15.345,"t":"2026-09-28T14:30:00Z","v":102,"vw":15.345},{"c":15.2,"h":15.42,"l":15.18,"n":195,"o":15.38,"t":"2026-09-28T14:45:00Z","v":15312,"vw":15.246043},{"c":15.22,"h":15.26,"l":15.165,"n":106,"o":15.195,"t":"2026-09-28T15:00:00Z","v":6001,"vw":15.209192},{"c":15.195,"h":15.21,"l":15.16,"n":158,"o":15.2,"t":"2026-09-28T15:15:00Z","v":13311,"vw":15.195142},{"c":15.22,"h":15.22,"l":15.175,"n":127,"o":15.21,"t":"2026-09-28T15:30:00Z","v":8859,"vw":15.190819},{"c":15.19,"h":15.21,"l":15.165,"n":150,"o":15.21,"t":"2026-09-28T15:45:00Z","v":9993,"vw":15.187541},{"c":15.22,"h":15.22,"l":15.18,"n":27,"o":15.19,"t":"2026-09-28T16:00:00Z","v":1405,"vw":15.197943},{"c":15.31,"h":15.31,"l":15.195,"n":157,"o":15.195,"t":"2026-09-28T16:15:00Z","v":8210,"vw":15.241186},{"c":15.25,"h":15.31,"l":15.22,"n":38,"o":15.28,"t":"2026-09-28T16:30:00Z","v":1832,"vw":15.261333},{"c":15.21,"h":15.27,"l":15.2076,"n":19,"o":15.2076,"t":"2026-09-28T16:45:00Z","v":1382,"vw":15.234924},{"c":15.26,"h":15.285,"l":15.21,"n":130,"o":15.24,"t":"2026-09-28T17:00:00Z","v":10437,"vw":15.231466},{"c":15.245,"h":15.25,"l":15.23,"n":26,"o":15.24,"t":"2026-09-28T17:15:00Z","v":1051,"vw":15.238654},{"c":15.25,"h":15.25,"l":15.245,"n":18,"o":15.245,"t":"2026-09-28T17:30:00Z","v":879,"vw":15.246429},{"c":15.2652,"h":15.27,"l":15.23,"n":23,"o":15.24,"t":"2026-09-28T17:45:00Z","v":2560,"vw":15.263524},{"c":15.29,"h":15.29,"l":15.25,"n":54,"o":15.26,"t":"2026-09-28T18:00:00Z","v":4317,"vw":15.260692},{"c":15.28,"h":15.29,"l":15.265,"n":56,"o":15.28,"t":"2026-09-28T18:15:00Z","v":3097,"vw":15.274602},{"c":15.265,"h":15.285,"l":15.265,"n":39,"o":15.285,"t":"2026-09-28T18:30:00Z","v":1390,"vw":15.27171},{"c":15.27,"h":15.28,"l":15.2152,"n":156,"o":15.25,"t":"2026-09-28T18:45:00Z","v":5991,"vw":15.24075},{"c":15.25,"h":15.295,"l":15.25,"n":99,"o":15.295,"t":"2026-09-28T19:00:00Z","v":2409,"vw":15.266499},{"c":15.25,"h":15.26,"l":15.23,"n":101,"o":15.24,"t":"2026-09-28T19:15:00Z","v":4349,"vw":15.244004},{"c":15.25,"h":15.31,"l":15.24,"n":245,"o":15.255,"t":"2026-09-28T19:30:00Z","v":8365,"vw":15.259402},{"c":15.2,"h":15.305,"l":15.2,"n":840,"o":15.285,"t":"2026-09-28T19:45:00Z","v":38680,"vw":15.251994},{"c":15.2,"h":15.2,"l":15.2,"n":5,"o":15.2,"t":"2026-09-28T20:00:00Z","v":28251,"vw":15.2},{"c":15.13,"h":15.25,"l":14.985,"n":61,"o":15.15,"t":"2026-09-29T13:30:00Z","v":7264,"vw":15.141006},{"c":15.2,"h":15.2,"l":15.2,"n":4,"o":15.2,"t":"2026-09-29T14:00:00Z","v":112,"vw":15.2},{"c":15.25,"h":15.27,"l":15.2,"n":27,"o":15.27,"t":"2026-09-29T14:15:00Z","v":3334,"vw":15.211391},{"c":15.21,"h":15.25,"l":15.18,"n":49,"o":15.18,"t":"2026-09-29T14:30:00Z","v":4045,"vw":15.212813},{"c":15.26,"h":15.26,"l":15.18,"n":254,"o":15.21,"t":"2026-09-29T14:45:00Z","v":12224,"vw":15.227479},{"c":15.2,"h":15.25,"l":15.18,"n":111,"o":15.25,"t":"2026-09-29T15:00:00Z","v":9447,"vw":15.231525},{"c":15.145,"h":15.19,"l":15.13,"n":171,"o":15.19,"t":"2026-09-29T15:15:00Z","v":10801,"vw":15.169574},{"c":15.16,"h":15.17,"l":15.1426,"n":27,"o":15.16,"t":"2026-09-29T15:30:00Z","v":1458,"vw":15.158045},{"c":15.062,"h":15.14,"l":15.06,"n":373,"o":15.14,"t":"2026-09-29T15:45:00Z","v":17899,"vw":15.072264},{"c":15.07,"h":15.07,"l":15.04,"n":138,"o":15.05,"t":"2026-09-29T16:00:00Z","v":6654,"vw":15.049134},{"c":15.05,"h":15.07,"l":15.02,"n":230,"o":15.07,"t":"2026-09-29T16:15:00Z","v":18909,"vw":15.046969},{"c":15.055,"h":15.06,"l":15.05,"n":86,"o":15.06,"t":"2026-09-29T16:30:00Z","v":1541,"vw":15.052483},{"c":15.06,"h":15.075,"l":15.04,"n":156,"o":15.04,"t":"2026-09-29T16:45:00Z","v":7982,"vw":15.059643},{"c":15.08,"h":15.09,"l":15.05,"n":66,"o":15.05,"t":"2026-09-29T17:00:00Z","v":4821,"vw":15.066254},{"c":15.08,"h":15.1,"l":15.08,"n":121,"o":15.1,"t":"2026-09-29T17:15:00Z","v":5206,"vw":15.084118},{"c":15.1,"h":15.1,"l":15.075,"n":53,"o":15.08,"t":"2026-09-29T17:30:00Z","v":2289,"vw":15.090672},{"c":15.08,"h":15.1,"l":15.08,"n":18,"o":15.1,"t":"2026-09-29T17:45:00Z","v":622,"vw":15.089494},{"c":15.12,"h":15.14,"l":15.09,"n":382,"o":15.09,"t":"2026-09-29T18:00:00Z","v":13144,"vw":15.120698},{"c":15.14,"h":15.17,"l":15.125,"n":167,"o":15.13,"t":"2026-09-29T18:15:00Z","v":6205,"vw":15.137921},{"c":15.15,"h":15.17,"l":15.14,"n":58,"o":15.14,"t":"2026-09-29T18:30:00Z","v":1299,"vw":15.154},{"c":15.19,"h":15.19,"l":15.13,"n":199,"o":15.1599,"t":"2026-09-29T18:45:00Z","v":7807,"vw":15.148401},{"c":15.2,"h":15.21,"l":15.165,"n":207,"o":15.2,"t":"2026-09-29T19:00:00Z","v":6968,"vw":15.187651},{"c":15.21,"h":15.22,"l":15.2,"n":177,"o":15.2,"t":"2026-09-29T19:15:00Z","v":5740,"vw":15.21169},{"c":15.201,"h":15.22,"l":15.175,"n":335,"o":15.21,"t":"2026-09-29T19:30:00Z","v":14647,"vw":15.201194},{"c":15.14,"h":15.21,"l":15.12,"n":999,"o":15.205,"t":"2026-09-29T19:45:00Z","v":61804,"vw":15.16196},{"c":15.12,"h":15.15,"l":15.12,"n":11,"o":15.15,"t":"2026-09-29T20:00:00Z","v":41421,"vw":15.120659},{"c":15.15,"h":15.17,"l":15.01,"n":36,"o":15.16,"t":"2026-09-30T13:30:00Z","v":6091,"vw":15.104426},{"c":15.1,"h":15.25,"l":14.88,"n":209,"o":15.25,"t":"2026-09-30T13:45:00Z","v":25648,"vw":15.062511},{"c":15.22,"h":15.23,"l":15.11,"n":27,"o":15.11,"t":"2026-09-30T14:00:00Z","v":2196,"vw":15.205691},{"c":15.2,"h":15.21,"l":15.135,"n":226,"o":15.2,"t":"2026-09-30T14:15:00Z","v":10894,"vw":15.196726},{"c":15.1,"h":15.2,"l":15.07,"n":204,"o":15.2,"t":"2026-09-30T14:30:00Z","v":4464,"vw":15.163859},{"c":15.06,"h":15.115,"l":14.99,"n":120,"o":15.115,"t":"2026-09-30T14:45:00Z","v":13884,"vw":15.083542},{"c":14.93,"h":15,"l":14.92,"n":93,"o":15,"t":"2026-09-30T15:00:00Z","v":9431,"vw":14.978703},{"c":14.94,"h":14.97,"l":14.9,"n":129,"o":14.965,"t":"2026-09-30T15:15:00Z","v":18905,"vw":14.903831},{"c":15,"h":15,"l":14.925,"n":63,"o":14.95,"t":"2026-09-30T15:30:00Z","v":3356,"vw":14.962591},{"c":15.02,"h":15.03,"l":15,"n":57,"o":15,"t":"2026-09-30T15:45:00Z","v":1984,"vw":15.017583},{"c":15.14,"h":15.17,"l":15.035,"n":90,"o":15.04,"t":"2026-09-30T16:00:00Z","v":3650,"vw":15.113942},{"c":15.13,"h":15.13,"l":15.09,"n":47,"o":15.09,"t":"2026-09-30T16:15:00Z","v":1358,"vw":15.105714},{"c":15.1,"h":15.14,"l":15.05,"n":197,"o":15.14,"t":"2026-09-30T16:30:00Z","v":12707,"vw":15.092621},{"c":15.06,"h":15.06,"l":15.06,"n":6,"o":15.06,"t":"2026-09-30T16:45:00Z","v":233,"vw":15.06},{"c":15.11,"h":15.12,"l":15.07,"n":60,"o":15.07,"t":"2026-09-30T17:00:00Z","v":2984,"vw":15.1032},{"c":15.09,"h":15.09,"l":15.02,"n":210,"o":15.0701,"t":"2026-09-30T17:15:00Z","v":16087,"vw":15.051067},{"c":15.07,"h":15.08,"l":15.0545,"n":16,"o":15.07,"t":"2026-09-30T17:30:00Z","v":2504,"vw":15.06756},{"c":14.915,"h":15.0899,"l":14.9,"n":107,"o":15.0899,"t":"2026-09-30T17:45:00Z","v":14753,"vw":14.971153},{"c":14.94,"h":14.97,"l":14.92,"n":89,"o":14.92,"t":"2026-09-30T18:00:00Z","v":5660,"vw":14.940951},{"c":14.98,"h":15.04,"l":14.96,"n":206,"o":14.96,"t":"2026-09-30T18:15:00Z","v":9364,"vw":14.999467},{"c":14.935,"h":14.99,"l":14.935,"n":67,"o":14.99,"t":"2026-09-30T18:30:00Z","v":2684,"vw":14.965798},{"c":14.99,"h":14.99,"l":14.92,"n":118,"o":14.95,"t":"2026-09-30T18:45:00Z","v":4662,"vw":14.949167},{"c":15.04,"h":15.04,"l":14.975,"n":111,"o":15,"t":"2026-09-30T19:00:00Z","v":5837,"vw":14.998314},{"c":15.05,"h":15.05,"l":15.01,"n":42,"o":15.04,"t":"2026-09-30T19:15:00Z","v":1157,"vw":15.043624},{"c":15,"h":15.06,"l":14.98,"n":211,"o":15.06,"t":"2026-09-30T19:30:00Z","v":7416,"vw":15.031036},{"c":15.03,"h":15.08,"l":14.99,"n":591,"o":14.99,"t":"2026-09-30T19:45:00Z","v":25260,"vw":15.03385},{"c":15.02,"h":15.036,"l":15.02,"n":14,"o":15.036,"t":"2026-09-30T20:00:00Z","v":36361,"vw":15.020045},{"c":15.16,"h":15.16,"l":14.9,"n":17,"o":14.97,"t":"2026-10-01T13:30:00Z","v":1792,"vw":14.96948},{"c":14.78,"h":14.89,"l":14.78,"n":41,"o":14.89,"t":"2026-10-01T13:45:00Z","v":3710,"vw":14.835255},{"c":14.73,"h":14.87,"l":14.635,"n":128,"o":14.74,"t":"2026-10-01T14:00:00Z","v":9376,"vw":14.788188},{"c":14.5,"h":14.82,"l":14.44,"n":68,"o":14.82,"t":"2026-10-01T14:15:00Z","v":6835,"vw":14.561781},{"c":14.46,"h":14.51,"l":14.44,"n":28,"o":14.44,"t":"2026-10-01T14:30:00Z","v":1245,"vw":14.474773},{"c":14.425,"h":14.56,"l":14.425,"n":78,"o":14.45,"t":"2026-10-01T14:45:00Z","v":4412,"vw":14.459436},{"c":14.39,"h":14.47,"l":14.36,"n":61,"o":14.47,"t":"2026-10-01T15:00:00Z","v":3398,"vw":14.406607},{"c":14.5317,"h":14.5317,"l":14.3701,"n":125,"o":14.3875,"t":"2026-10-01T15:15:00Z","v":10633,"vw":14.408055},{"c":14.455,"h":14.46,"l":14.41,"n":31,"o":14.46,"t":"2026-10-01T15:30:00Z","v":1282,"vw":14.446975},{"c":14.44,"h":14.47,"l":14.39,"n":177,"o":14.43,"t":"2026-10-01T15:45:00Z","v":12226,"vw":14.410435},{"c":14.4545,"h":14.5,"l":14.4312,"n":110,"o":14.4312,"t":"2026-10-01T16:00:00Z","v":6406,"vw":14.475919},{"c":14.45,"h":14.48,"l":14.45,"n":61,"o":14.48,"t":"2026-10-01T16:15:00Z","v":2115,"vw":14.465442},{"c":14.46,"h":14.47,"l":14.43,"n":44,"o":14.47,"t":"2026-10-01T16:30:00Z","v":1357,"vw":14.449286},{"c":14.4,"h":14.45,"l":14.32,"n":333,"o":14.45,"t":"2026-10-01T16:45:00Z","v":20594,"vw":14.375562},{"c":14.37,"h":14.47,"l":14.37,"n":181,"o":14.4,"t":"2026-10-01T17:00:00Z","v":9567,"vw":14.418755},{"c":14.41,"h":14.435,"l":14.37,"n":100,"o":14.375,"t":"2026-10-01T17:15:00Z","v":5154,"vw":14.398019},{"c":14.405,"h":14.495,"l":14.38,"n":312,"o":14.415,"t":"2026-10-01T17:30:00Z","v":23951,"vw":14.400384},{"c":14.33,"h":14.41,"l":14.31,"n":284,"o":14.4,"t":"2026-10-01T17:45:00Z","v":22703,"vw":14.357324},{"c":14.37,"h":14.39,"l":14.32,"n":65,"o":14.32,"t":"2026-10-01T18:00:00Z","v":3864,"vw":14.334928},{"c":14.255,"h":14.36,"l":14.18,"n":460,"o":14.36,"t":"2026-10-01T18:15:00Z","v":42588,"vw":14.250352},{"c":14.5,"h":14.5,"l":14.245,"n":162,"o":14.25,"t":"2026-10-01T18:30:00Z","v":8607,"vw":14.364523},{"c":14.54,"h":14.54,"l":14.47,"n":76,"o":14.5,"t":"2026-10-01T18:45:00Z","v":3423,"vw":14.515139},{"c":14.67,"h":14.7,"l":14.535,"n":179,"o":14.57,"t":"2026-10-01T19:00:00Z","v":13567,"vw":14.61311},{"c":14.73,"h":14.78,"l":14.65,"n":253,"o":14.65,"t":"2026-10-01T19:15:00Z","v":19220,"vw":14.729707},{"c":14.685,"h":14.79,"l":14.67,"n":339,"o":14.75,"t":"2026-10-01T19:30:00Z","v":23485,"vw":14.714536},{"c":14.58,"h":14.71,"l":14.58,"n":1061,"o":14.68,"t":"2026-10-01T19:45:00Z","v":69880,"vw":14.653214},{"c":14.61,"h":14.61,"l":14.61,"n":10,"o":14.61,"t":"2026-10-01T20:00:00Z","v":38273,"vw":14.61},{"c":14.82,"h":14.82,"l":14.7,"n":27,"o":14.7,"t":"2026-10-02T13:30:00Z","v":2515,"vw":14.756769},{"c":14.77,"h":14.77,"l":14.765,"n":8,"o":14.765,"t":"2026-10-02T13:45:00Z","v":278,"vw":14.7675},{"c":14.73,"h":14.73,"l":14.605,"n":53,"o":14.61,"t":"2026-10-02T14:00:00Z","v":2687,"vw":14.689136},{"c":14.72,"h":14.74,"l":14.652,"n":19,"o":14.652,"t":"2026-10-02T14:15:00Z","v":1237,"vw":14.708557},{"c":14.7125,"h":14.7175,"l":14.7125,"n":3,"o":14.7175,"t":"2026-10-02T14:45:00Z","v":234,"vw":14.715},{"c":14.51,"h":14.65,"l":14.51,"n":128,"o":14.645,"t":"2026-10-02T15:00:00Z","v":6447,"vw":14.571823},{"c":14.43,"h":14.52,"l":14.43,"n":31,"o":14.5101,"t":"2026-10-02T15:15:00Z","v":1290,"vw":14.476683},{"c":14.38,"h":14.44,"l":14.365,"n":118,"o":14.44,"t":"2026-10-02T15:30:00Z","v":5015,"vw":14.386565},{"c":14.44,"h":14.44,"l":14.37,"n":66,"o":14.375,"t":"2026-10-02T15:45:00Z","v":2405,"vw":14.408532},{"c":14.445,"h":14.445,"l":14.445,"n":14,"o":14.445,"t":"2026-10-02T16:00:00Z","v":368,"vw":14.445},{"c":14.485,"h":14.52,"l":14.47,"n":38,"o":14.47,"t":"2026-10-02T16:15:00Z","v":1963,"vw":14.498846},{"c":14.5,"h":14.53,"l":14.485,"n":35,"o":14.485,"t":"2026-10-02T16:30:00Z","v":1578,"vw":14.499688},{"c":14.5172,"h":14.54,"l":14.47,"n":35,"o":14.47,"t":"2026-10-02T16:45:00Z","v":2838,"vw":14.509851},{"c":14.545,"h":14.545,"l":14.51,"n":148,"o":14.51,"t":"2026-10-02T17:00:00Z","v":8074,"vw":14.526686},{"c":14.58,"h":14.6299,"l":14.55,"n":119,"o":14.55,"t":"2026-10-02T17:15:00Z","v":11483,"vw":14.595923},{"c":14.67,"h":14.67,"l":14.58,"n":47,"o":14.58,"t":"2026-10-02T17:30:00Z","v":2266,"vw":14.630139},{"c":14.69,"h":14.69,"l":14.67,"n":41,"o":14.67,"t":"2026-10-02T17:45:00Z","v":1321,"vw":14.68422},{"c":14.65,"h":14.69,"l":14.625,"n":140,"o":14.69,"t":"2026-10-02T18:00:00Z","v":14519,"vw":14.647765},{"c":14.6,"h":14.63,"l":14.56,"n":160,"o":14.625,"t":"2026-10-02T18:15:00Z","v":8768,"vw":14.602661},{"c":14.61,"h":14.645,"l":14.6,"n":105,"o":14.6,"t":"2026-10-02T18:30:00Z","v":5482,"vw":14.628414},{"c":14.58,"h":14.605,"l":14.57,"n":81,"o":14.605,"t":"2026-10-02T18:45:00Z","v":4492,"vw":14.587195},{"c":14.62,"h":14.63,"l":14.58,"n":85,"o":14.58,"t":"2026-10-02T19:00:00Z","v":9444,"vw":14.587483},{"c":14.63,"h":14.6619,"l":14.62,"n":158,"o":14.62,"t":"2026-10-02T19:15:00Z","v":7094,"vw":14.647474},{"c":14.595,"h":14.65,"l":14.59,"n":192,"o":14.65,"t":"2026-10-02T19:30:00Z","v":9862,"vw":14.616695},{"c":14.59,"h":14.65,"l":14.515,"n":716,"o":14.595,"t":"2026-10-02T19:45:00Z","v":44854,"vw":14.565946},{"c":14.59,"h":14.59,"l":14.59,"n":8,"o":14.59,"t":"2026-10-02T20:00:00Z","v":47820,"vw":14.59},{"c":14.555,"h":14.64,"l":14.48,"n":23,"o":14.48,"t":"2026-10-05T13:30:00Z","v":1076,"vw":14.552599},{"c":14.58,"h":14.58,"l":14.58,"n":12,"o":14.58,"t":"2026-10-05T13:45:00Z","v":232,"vw":14.58},{"c":14.68,"h":14.75,"l":14.68,"n":80,"o":14.75,"t":"2026-10-05T14:15:00Z","v":2788,"vw":14.703578},{"c":14.69,"h":14.69,"l":14.61,"n":67,"o":14.69,"t":"2026-10-05T14:30:00Z","v":3304,"vw":14.659339},{"c":14.52,"h":14.62,"l":14.505,"n":73,"o":14.62,"t":"2026-10-05T14:45:00Z","v":3020,"vw":14.567143},{"c":14.55,"h":14.55,"l":14.55,"n":3,"o":14.55,"t":"2026-10-05T15:00:00Z","v":481,"vw":14.55},{"c":14.6,"h":14.61,"l":14.54,"n":57,"o":14.54,"t":"2026-10-05T15:15:00Z","v":2903,"vw":14.588908},{"c":14.59,"h":14.59,"l":14.57,"n":41,"o":14.57,"t":"2026-10-05T15:30:00Z","v":1711,"vw":14.576098},{"c":14.66,"h":14.66,"l":14.57,"n":137,"o":14.58,"t":"2026-10-05T16:00:00Z","v":4277,"vw":14.597875},{"c":14.65,"h":14.65,"l":14.65,"n":3,"o":14.65,"t":"2026-10-05T16:15:00Z","v":104,"vw":14.65},{"c":14.705,"h":14.715,"l":14.67,"n":89,"o":14.67,"t":"2026-10-05T16:30:00Z","v":3032,"vw":14.690294},{"c":14.74,"h":14.75,"l":14.72,"n":104,"o":14.72,"t":"2026-10-05T16:45:00Z","v":4941,"vw":14.740217},{"c":14.68,"h":14.73,"l":14.669,"n":103,"o":14.73,"t":"2026-10-05T17:00:00Z","v":6541,"vw":14.691261},{"c":14.69,"h":14.71,"l":14.68,"n":59,"o":14.68,"t":"2026-10-05T17:15:00Z","v":6066,"vw":14.686349},{"c":14.72,"h":14.73,"l":14.68,"n":98,"o":14.6889,"t":"2026-10-05T17:30:00Z","v":11689,"vw":14.702732},{"c":14.75,"h":14.75,"l":14.68,"n":109,"o":14.72,"t":"2026-10-05T17:45:00Z","v":7136,"vw":14.725791},{"c":14.76,"h":14.81,"l":14.76,"n":114,"o":14.76,"t":"2026-10-05T18:00:00Z","v":8659,"vw":14.766297},{"c":14.77,"h":14.77,"l":14.71,"n":79,"o":14.765,"t":"2026-10-05T18:15:00Z","v":3811,"vw":14.736041},{"c":14.77,"h":14.77,"l":14.75,"n":34,"o":14.75,"t":"2026-10-05T18:30:00Z","v":859,"vw":14.756667},{"c":14.79,"h":14.79,"l":14.755,"n":112,"o":14.77,"t":"2026-10-05T18:45:00Z","v":5903,"vw":14.773807},{"c":14.84,"h":14.84,"l":14.8,"n":128,"o":14.8,"t":"2026-10-05T19:00:00Z","v":4374,"vw":14.814448},{"c":14.775,"h":14.83,"l":14.76,"n":190,"o":14.8241,"t":"2026-10-05T19:15:00Z","v":9585,"vw":14.804893},{"c":14.76,"h":14.78,"l":14.741,"n":179,"o":14.78,"t":"2026-10-05T19:30:00Z","v":8161,"vw":14.760266},{"c":14.68,"h":14.75,"l":14.64,"n":626,"o":14.75,"t":"2026-10-05T19:45:00Z","v":25253,"vw":14.673594},{"c":14.63,"h":14.63,"l":14.63,"n":9,"o":14.63,"t":"2026-10-05T20:00:00Z","v":20708,"vw":14.63},{"c":14.53,"h":14.72,"l":14.53,"n":7,"o":14.72,"t":"2026-10-06T13:30:00Z","v":977,"vw":14.700453},{"c":14.59,"h":14.59,"l":14.59,"n":3,"o":14.59,"t":"2026-10-06T13:45:00Z","v":729,"vw":14.59},{"c":14.84,"h":14.84,"l":14.83,"n":11,"o":14.835,"t":"2026-10-06T14:00:00Z","v":1039,"vw":14.83551},{"c":14.84,"h":14.84,"l":14.84,"n":6,"o":14.84,"t":"2026-10-06T14:15:00Z","v":226,"vw":14.84},{"c":14.7,"h":14.7,"l":14.7,"n":5,"o":14.7,"t":"2026-10-06T14:30:00Z","v":160,"vw":14.7},{"c":14.775,"h":14.97,"l":14.77,"n":23,"o":14.805,"t":"2026-10-06T14:45:00Z","v":706,"vw":14.827793},{"c":14.86,"h":14.88,"l":14.785,"n":81,"o":14.85,"t":"2026-10-06T15:00:00Z","v":4428,"vw":14.843008},{"c":14.85,"h":14.91,"l":14.85,"n":77,"o":14.87,"t":"2026-10-06T15:15:00Z","v":3982,"vw":14.889084},{"c":14.87,"h":14.9,"l":14.87,"n":12,"o":14.9,"t":"2026-10-06T15:30:00Z","v":551,"vw":14.88},{"c":14.89,"h":14.89,"l":14.87,"n":6,"o":14.87,"t":"2026-10-06T15:45:00Z","v":223,"vw":14.88},{"c":14.85,"h":14.87,"l":14.806,"n":62,"o":14.87,"t":"2026-10-06T16:00:00Z","v":2948,"vw":14.832806},{"c":14.81,"h":14.86,"l":14.81,"n":53,"o":14.82,"t":"2026-10-06T16:15:00Z","v":2898,"vw":14.838233},{"c":14.81,"h":14.83,"l":14.79,"n":14,"o":14.83,"t":"2026-10-06T16:30:00Z","v":1228,"vw":14.805263},{"c":14.82,"h":14.82,"l":14.8,"n":17,"o":14.8,"t":"2026-10-06T16:45:00Z","v":414,"vw":14.806667},{"c":14.78,"h":14.7832,"l":14.75,"n":47,"o":14.78,"t":"2026-10-06T17:00:00Z","v":2514,"vw":14.773214},{"c":14.73,"h":14.75,"l":14.73,"n":21,"o":14.75,"t":"2026-10-06T17:15:00Z","v":326,"vw":14.74},{"c":14.695,"h":14.71,"l":14.695,"n":16,"o":14.71,"t":"2026-10-06T17:30:00Z","v":562,"vw":14.7025},{"c":14.73,"h":14.73,"l":14.68,"n":119,"o":14.68,"t":"2026-10-06T17:45:00Z","v":5906,"vw":14.708917},{"c":14.7499,"h":14.7499,"l":14.725,"n":40,"o":14.725,"t":"2026-10-06T18:00:00Z","v":2313,"vw":14.740758},{"c":14.7424,"h":14.75,"l":14.73,"n":62,"o":14.75,"t":"2026-10-06T18:15:00Z","v":4290,"vw":14.739432},{"c":14.76,"h":14.76,"l":14.74,"n":46,"o":14.76,"t":"2026-10-06T18:30:00Z","v":2762,"vw":14.751475},{"c":14.77,"h":14.77,"l":14.745,"n":74,"o":14.77,"t":"2026-10-06T18:45:00Z","v":4480,"vw":14.75335},{"c":14.79,"h":14.82,"l":14.78,"n":81,"o":14.78,"t":"2026-10-06T19:00:00Z","v":3898,"vw":14.79211},{"c":14.8,"h":14.8,"l":14.7986,"n":42,"o":14.8,"t":"2026-10-06T19:15:00Z","v":1765,"vw":14.799279},{"c":14.835,"h":14.85,"l":14.8,"n":268,"o":14.8,"t":"2026-10-06T19:30:00Z","v":9541,"vw":14.820929},{"c":14.87,"h":14.93,"l":14.835,"n":675,"o":14.835,"t":"2026-10-06T19:45:00Z","v":28862,"vw":14.887239},{"c":14.87,"h":14.87,"l":14.87,"n":8,"o":14.87,"t":"2026-10-06T20:00:00Z","v":23418,"vw":14.87},{"c":14.67,"h":14.855,"l":14.61,"n":55,"o":14.71,"t":"2026-10-07T13:30:00Z","v":2215,"vw":14.745641},{"c":14.76,"h":14.76,"l":14.76,"n":24,"o":14.76,"t":"2026-10-07T13:45:00Z","v":375,"vw":14.76},{"c":14.78,"h":14.78,"l":14.78,"n":6,"o":14.78,"t":"2026-10-07T14:00:00Z","v":173,"vw":14.78},{"c":14.735,"h":14.81,"l":14.735,"n":14,"o":14.78,"t":"2026-10-07T14:15:00Z","v":1415,"vw":14.750023},{"c":14.655,"h":14.74,"l":14.65,"n":138,"o":14.74,"t":"2026-10-07T14:30:00Z","v":10717,"vw":14.694768},{"c":14.7,"h":14.7,"l":14.62,"n":117,"o":14.64,"t":"2026-10-07T15:00:00Z","v":6946,"vw":14.680608},{"c":14.66,"h":14.685,"l":14.66,"n":43,"o":14.6686,"t":"2026-10-07T15:15:00Z","v":1877,"vw":14.669704},{"c":14.77,"h":14.79,"l":14.67,"n":85,"o":14.67,"t":"2026-10-07T15:30:00Z","v":4761,"vw":14.724955},{"c":14.8,"h":14.8,"l":14.74,"n":23,"o":14.75,"t":"2026-10-07T15:45:00Z","v":1043,"vw":14.763333},{"c":14.74,"h":14.76,"l":14.74,"n":23,"o":14.76,"t":"2026-10-07T16:00:00Z","v":756,"vw":14.753333},{"c":14.8,"h":14.8,"l":14.73,"n":44,"o":14.73,"t":"2026-10-07T16:15:00Z","v":2823,"vw":14.757486},{"c":14.805,"h":14.805,"l":14.79,"n":29,"o":14.79,"t":"2026-10-07T16:30:00Z","v":1667,"vw":14.799164},{"c":14.83,"h":14.83,"l":14.82,"n":41,"o":14.82,"t":"2026-10-07T16:45:00Z","v":883,"vw":14.821538},{"c":14.79,"h":14.83,"l":14.76,"n":122,"o":14.815,"t":"2026-10-07T17:00:00Z","v":5133,"vw":14.805384},{"c":14.795,"h":14.8,"l":14.785,"n":101,"o":14.785,"t":"2026-10-07T17:15:00Z","v":3308,"vw":14.789826},{"c":14.76,"h":14.78,"l":14.73,"n":76,"o":14.78,"t":"2026-10-07T17:30:00Z","v":3228,"vw":14.75775},{"c":14.73,"h":14.75,"l":14.73,"n":40,"o":14.7484,"t":"2026-10-07T17:45:00Z","v":1232,"vw":14.743483},{"c":14.74,"h":14.75,"l":14.7,"n":94,"o":14.715,"t":"2026-10-07T18:00:00Z","v":4717,"vw":14.726084},{"c":14.725,"h":14.76,"l":14.725,"n":58,"o":14.735,"t":"2026-10-07T18:15:00Z","v":2088,"vw":14.741154},{"c":14.735,"h":14.74,"l":14.71,"n":148,"o":14.725,"t":"2026-10-07T18:30:00Z","v":6082,"vw":14.726839},{"c":14.715,"h":14.74,"l":14.71,"n":52,"o":14.73,"t":"2026-10-07T18:45:00Z","v":1819,"vw":14.726111},{"c":14.725,"h":14.73,"l":14.72,"n":130,"o":14.73,"t":"2026-10-07T19:00:00Z","v":2853,"vw":14.725402},{"c":14.8,"h":14.8,"l":14.71,"n":176,"o":14.71,"t":"2026-10-07T19:15:00Z","v":7969,"vw":14.761402},{"c":14.815,"h":14.82,"l":14.78,"n":228,"o":14.79,"t":"2026-10-07T19:30:00Z","v":14899,"vw":14.798981},{"c":14.75,"h":14.81,"l":14.74,"n":743,"o":14.81,"t":"2026-10-07T19:45:00Z","v":31841,"vw":14.778031},{"c":14.74,"h":14.74,"l":14.74,"n":13,"o":14.74,"t":"2026-10-07T20:00:00Z","v":19478,"vw":14.74},{"c":14.66,"h":14.69,"l":14.52,"n":14,"o":14.69,"t":"2026-10-08T13:30:00Z","v":536,"vw":14.631143},{"c":14.795,"h":14.86,"l":14.7875,"n":26,"o":14.86,"t":"2026-10-08T13:45:00Z","v":466,"vw":14.814167},{"c":14.74,"h":14.8,"l":14.74,"n":45,"o":14.79,"t":"2026-10-08T14:00:00Z","v":1215,"vw":14.775},{"c":14.725,"h":14.75,"l":14.7,"n":15,"o":14.74,"t":"2026-10-08T14:15:00Z","v":693,"vw":14.727},{"c":14.63,"h":14.7,"l":14.61,"n":54,"o":14.7,"t":"2026-10-08T14:45:00Z","v":2350,"vw":14.654687},{"c":14.61,"h":14.61,"l":14.61,"n":10,"o":14.61,"t":"2026-10-08T15:00:00Z","v":230,"vw":14.61},{"c":14.54,"h":14.56,"l":14.535,"n":39,"o":14.56,"t":"2026-10-08T15:15:00Z","v":1309,"vw":14.54949},{"c":14.52,"h":14.525,"l":14.52,"n":13,"o":14.52,"t":"2026-10-08T15:30:00Z","v":463,"vw":14.52125},{"c":14.535,"h":14.535,"l":14.475,"n":136,"o":14.52,"t":"2026-10-08T15:45:00Z","v":6937,"vw":14.503393},{"c":14.54,"h":14.54,"l":14.54,"n":9,"o":14.54,"t":"2026-10-08T16:00:00Z","v":401,"vw":14.54},{"c":14.54,"h":14.58,"l":14.51,"n":101,"o":14.535,"t":"2026-10-08T16:15:00Z","v":5170,"vw":14.544207},{"c":14.525,"h":14.56,"l":14.51,"n":69,"o":14.56,"t":"2026-10-08T16:30:00Z","v":6868,"vw":14.526531},{"c":14.66,"h":14.66,"l":14.535,"n":174,"o":14.55,"t":"2026-10-08T16:45:00Z","v":19599,"vw":14.557514},{"c":14.68,"h":14.68,"l":14.66,"n":13,"o":14.66,"t":"2026-10-08T17:00:00Z","v":479,"vw":14.67},{"c":14.745,"h":14.79,"l":14.71,"n":108,"o":14.7385,"t":"2026-10-08T17:15:00Z","v":11012,"vw":14.755592},{"c":14.778,"h":14.82,"l":14.76,"n":107,"o":14.77,"t":"2026-10-08T17:30:00Z","v":8313,"vw":14.78304},{"c":14.8,"h":14.805,"l":14.7753,"n":89,"o":14.8,"t":"2026-10-08T17:45:00Z","v":6807,"vw":14.78479},{"c":14.79,"h":14.8,"l":14.78,"n":66,"o":14.79,"t":"2026-10-08T18:00:00Z","v":2486,"vw":14.792579},{"c":14.7,"h":14.77,"l":14.69,"n":104,"o":14.77,"t":"2026-10-08T18:15:00Z","v":4846,"vw":14.738125},{"c":14.69,"h":14.71,"l":14.685,"n":65,"o":14.69,"t":"2026-10-08T18:30:00Z","v":2750,"vw":14.691832},{"c":14.693,"h":14.7,"l":14.6779,"n":67,"o":14.69,"t":"2026-10-08T18:45:00Z","v":2675,"vw":14.691966},{"c":14.76,"h":14.76,"l":14.7199,"n":48,"o":14.7199,"t":"2026-10-08T19:00:00Z","v":1543,"vw":14.740503},{"c":14.765,"h":14.8,"l":14.76,"n":156,"o":14.77,"t":"2026-10-08T19:15:00Z","v":6012,"vw":14.774938},{"c":14.79,"h":14.79,"l":14.76,"n":126,"o":14.76,"t":"2026-10-08T19:30:00Z","v":5005,"vw":14.777442},{"c":14.93,"h":14.96,"l":14.78,"n":1089,"o":14.79,"t":"2026-10-08T19:45:00Z","v":61113,"vw":14.850598},{"c":14.91,"h":14.91,"l":14.91,"n":14,"o":14.91,"t":"2026-10-08T20:00:00Z","v":30178,"vw":14.91},{"c":14.64,"h":14.86,"l":14.64,"n":3,"o":14.86,"t":"2026-10-09T13:30:00Z","v":212,"vw":14.755735},{"c":14.88,"h":15.0035,"l":14.88,"n":13,"o":14.94,"t":"2026-10-09T13:45:00Z","v":881,"vw":14.942934},{"c":14.875,"h":14.875,"l":14.875,"n":7,"o":14.875,"t":"2026-10-09T14:00:00Z","v":345,"vw":14.875},{"c":14.77,"h":14.875,"l":14.75,"n":46,"o":14.75,"t":"2026-10-09T14:15:00Z","v":3572,"vw":14.840976},{"c":14.75,"h":14.77,"l":14.73,"n":26,"o":14.77,"t":"2026-10-09T14:30:00Z","v":1436,"vw":14.752609},{"c":14.75,"h":14.75,"l":14.75,"n":8,"o":14.75,"t":"2026-10-09T14:45:00Z","v":381,"vw":14.75},{"c":14.795,"h":14.795,"l":14.75,"n":15,"o":14.78,"t":"2026-10-09T15:00:00Z","v":690,"vw":14.777},{"c":14.81,"h":14.82,"l":14.79,"n":49,"o":14.82,"t":"2026-10-09T15:15:00Z","v":1707,"vw":14.8075},{"c":14.8068,"h":14.87,"l":14.805,"n":104,"o":14.805,"t":"2026-10-09T15:30:00Z","v":5370,"vw":14.835709},{"c":14.78,"h":14.8,"l":14.78,"n":35,"o":14.79,"t":"2026-10-09T15:45:00Z","v":1966,"vw":14.787778},{"c":14.805,"h":14.81,"l":14.76,"n":32,"o":14.81,"t":"2026-10-09T16:00:00Z","v":1392,"vw":14.78517},{"c":14.825,"h":14.83,"l":14.8,"n":11,"o":14.83,"t":"2026-10-09T16:15:00Z","v":387,"vw":14.817628},{"c":14.8372,"h":14.85,"l":14.8372,"n":20,"o":14.85,"t":"2026-10-09T16:30:00Z","v":892,"vw":14.845927},{"c":14.91,"h":14.93,"l":14.8475,"n":58,"o":14.87,"t":"2026-10-09T16:45:00Z","v":7806,"vw":14.873579},{"c":14.85,"h":14.915,"l":14.81,"n":111,"o":14.915,"t":"2026-10-09T17:00:00Z","v":7677,"vw":14.876303},{"c":14.88,"h":14.885,"l":14.85,"n":78,"o":14.85,"t":"2026-10-09T17:15:00Z","v":4476,"vw":14.869542},{"c":14.935,"h":14.935,"l":14.8778,"n":47,"o":14.89,"t":"2026-10-09T17:30:00Z","v":3019,"vw":14.914601},{"c":14.88,"h":14.96,"l":14.87,"n":92,"o":14.95,"t":"2026-10-09T17:45:00Z","v":6653,"vw":14.929229},{"c":14.89,"h":14.94,"l":14.8799,"n":157,"o":14.88,"t":"2026-10-09T18:00:00Z","v":24503,"vw":14.90486},{"c":14.84,"h":14.86,"l":14.83,"n":53,"o":14.86,"t":"2026-10-09T18:15:00Z","v":2479,"vw":14.84827},{"c":14.845,"h":14.86,"l":14.845,"n":13,"o":14.86,"t":"2026-10-09T18:30:00Z","v":309,"vw":14.8525},{"c":14.83,"h":14.8561,"l":14.83,"n":54,"o":14.845,"t":"2026-10-09T18:45:00Z","v":5127,"vw":14.837003},{"c":14.82,"h":14.83,"l":14.82,"n":44,"o":14.83,"t":"2026-10-09T19:00:00Z","v":1965,"vw":14.824903},{"c":14.775,"h":14.81,"l":14.76,"n":87,"o":14.81,"t":"2026-10-09T19:15:00Z","v":3923,"vw":14.774726},{"c":14.725,"h":14.78,"l":14.72,"n":109,"o":14.78,"t":"2026-10-09T19:30:00Z","v":5788,"vw":14.753819},{"c":14.73,"h":14.775,"l":14.67,"n":618,"o":14.725,"t":"2026-10-09T19:45:00Z","v":47171,"vw":14.723908},{"c":14.73,"h":14.73,"l":14.73,"n":11,"o":14.73,"t":"2026-10-09T20:00:00Z","v":24930,"vw":14.73},{"c":14.86,"h":14.87,"l":14.73,"n":19,"o":14.73,"t":"2026-10-12T13:30:00Z","v":1369,"vw":14.758723},{"c":14.58,"h":14.58,"l":14.58,"n":9,"o":14.58,"t":"2026-10-12T13:45:00Z","v":793,"vw":14.58},{"c":14.66,"h":14.73,"l":14.56,"n":98,"o":14.73,"t":"2026-10-12T14:15:00Z","v":7328,"vw":14.626963},{"c":14.705,"h":14.705,"l":14.69,"n":19,"o":14.69,"t":"2026-10-12T14:30:00Z","v":933,"vw":14.694167},{"c":14.745,"h":14.77,"l":14.69,"n":75,"o":14.69,"t":"2026-10-12T14:45:00Z","v":3990,"vw":14.725423},{"c":14.715,"h":14.745,"l":14.69,"n":61,"o":14.745,"t":"2026-10-12T15:00:00Z","v":2985,"vw":14.711133},{"c":14.725,"h":14.76,"l":14.72,"n":19,"o":14.72,"t":"2026-10-12T15:15:00Z","v":1019,"vw":14.733333},{"c":14.81,"h":14.81,"l":14.76,"n":46,"o":14.76,"t":"2026-10-12T15:30:00Z","v":2203,"vw":14.787675},{"c":14.76,"h":14.805,"l":14.76,"n":44,"o":14.805,"t":"2026-10-12T15:45:00Z","v":1718,"vw":14.782179},{"c":14.75,"h":14.75,"l":14.72,"n":24,"o":14.72,"t":"2026-10-12T16:00:00Z","v":706,"vw":14.743104},{"c":14.71,"h":14.74,"l":14.71,"n":37,"o":14.74,"t":"2026-10-12T16:15:00Z","v":1024,"vw":14.734286},{"c":14.74,"h":14.74,"l":14.71,"n":22,"o":14.71,"t":"2026-10-12T16:30:00Z","v":5552,"vw":14.721687},{"c":14.72,"h":14.75,"l":14.69,"n":73,"o":14.72,"t":"2026-10-12T16:45:00Z","v":4066,"vw":14.727598},{"c":14.72,"h":14.73,"l":14.7,"n":100,"o":14.71,"t":"2026-10-12T17:00:00Z","v":5362,"vw":14.719692},{"c":14.79,"h":14.81,"l":14.71,"n":106,"o":14.71,"t":"2026-10-12T17:15:00Z","v":10598,"vw":14.772833},{"c":14.775,"h":14.81,"l":14.7521,"n":66,"o":14.795,"t":"2026-10-12T17:30:00Z","v":4183,"vw":14.772443},{"c":14.775,"h":14.78,"l":14.76,"n":15,"o":14.76,"t":"2026-10-12T17:45:00Z","v":741,"vw":14.76875},{"c":14.795,"h":14.805,"l":14.78,"n":44,"o":14.79,"t":"2026-10-12T18:00:00Z","v":2348,"vw":14.795},{"c":14.83,"h":14.84,"l":14.78,"n":111,"o":14.795,"t":"2026-10-12T18:15:00Z","v":12049,"vw":14.809811},{"c":14.86,"h":14.91,"l":14.83,"n":149,"o":14.83,"t":"2026-10-12T18:30:00Z","v":21981,"vw":14.873403},{"c":14.8569,"h":14.87,"l":14.85,"n":40,"o":14.87,"t":"2026-10-12T18:45:00Z","v":2503,"vw":14.858955},{"c":14.8151,"h":14.88,"l":14.794,"n":104,"o":14.86,"t":"2026-10-12T19:00:00Z","v":5622,"vw":14.854631},{"c":14.83,"h":14.84,"l":14.815,"n":57,"o":14.84,"t":"2026-10-12T19:15:00Z","v":2722,"vw":14.820537},{"c":14.775,"h":14.82,"l":14.775,"n":129,"o":14.82,"t":"2026-10-12T19:30:00Z","v":7772,"vw":14.791587},{"c":14.56,"h":14.78,"l":14.56,"n":561,"o":14.775,"t":"2026-10-12T19:45:00Z","v":23391,"vw":14.640346},{"c":14.56,"h":14.57,"l":14.56,"n":16,"o":14.57,"t":"2026-10-12T20:00:00Z","v":24177,"vw":14.560261},{"c":14.89,"h":14.89,"l":14.89,"n":2,"o":14.89,"t":"2026-10-13T09:45:00Z","v":200,"vw":14.89},{"c":14.75,"h":14.75,"l":14.63,"n":10,"o":14.63,"t":"2026-10-13T13:30:00Z","v":1104,"vw":14.641561},{"c":14.63,"h":14.65,"l":14.6,"n":14,"o":14.65,"t":"2026-10-13T13:45:00Z","v":677,"vw":14.624478},{"c":14.5351,"h":14.6,"l":14.43,"n":149,"o":14.6,"t":"2026-10-13T14:00:00Z","v":18682,"vw":14.534383},{"c":14.58,"h":14.63,"l":14.545,"n":60,"o":14.545,"t":"2026-10-13T14:15:00Z","v":3690,"vw":14.577578},{"c":14.62,"h":14.62,"l":14.61,"n":5,"o":14.61,"t":"2026-10-13T14:30:00Z","v":346,"vw":14.613333},{"c":14.585,"h":14.585,"l":14.56,"n":31,"o":14.58,"t":"2026-10-13T14:45:00Z","v":987,"vw":14.581283},{"c":14.64,"h":14.64,"l":14.62,"n":32,"o":14.62,"t":"2026-10-13T15:00:00Z","v":1165,"vw":14.63},{"c":14.68,"h":14.69,"l":14.62,"n":45,"o":14.62,"t":"2026-10-13T15:15:00Z","v":2744,"vw":14.653434},{"c":14.675,"h":14.675,"l":14.675,"n":24,"o":14.675,"t":"2026-10-13T15:30:00Z","v":1137,"vw":14.675},{"c":14.6489,"h":14.66,"l":14.6489,"n":23,"o":14.66,"t":"2026-10-13T15:45:00Z","v":2059,"vw":14.65127},{"c":14.65,"h":14.65,"l":14.59,"n":60,"o":14.61,"t":"2026-10-13T16:00:00Z","v":4167,"vw":14.6296},{"c":14.63,"h":14.63,"l":14.63,"n":8,"o":14.63,"t":"2026-10-13T16:15:00Z","v":662,"vw":14.63},{"c":14.63,"h":14.63,"l":14.6072,"n":10,"o":14.6072,"t":"2026-10-13T16:30:00Z","v":331,"vw":14.615969},{"c":14.62,"h":14.63,"l":14.61,"n":69,"o":14.61,"t":"2026-10-13T16:45:00Z","v":3135,"vw":14.620412},{"c":14.61,"h":14.62,"l":14.59,"n":54,"o":14.6,"t":"2026-10-13T17:00:00Z","v":3476,"vw":14.600684},{"c":14.6,"h":14.61,"l":14.57,"n":100,"o":14.61,"t":"2026-10-13T17:15:00Z","v":5377,"vw":14.585186},{"c":14.6,"h":14.61,"l":14.595,"n":64,"o":14.595,"t":"2026-10-13T17:30:00Z","v":3213,"vw":14.597466},{"c":14.545,"h":14.595,"l":14.545,"n":71,"o":14.595,"t":"2026-10-13T17:45:00Z","v":2584,"vw":14.576883},{"c":14.6,"h":14.61,"l":14.56,"n":81,"o":14.56,"t":"2026-10-13T18:00:00Z","v":4172,"vw":14.587304},{"c":14.59,"h":14.62,"l":14.57,"n":162,"o":14.6199,"t":"2026-10-13T18:15:00Z","v":16085,"vw":14.59668},{"c":14.57,"h":14.6,"l":14.57,"n":62,"o":14.6,"t":"2026-10-13T18:30:00Z","v":2727,"vw":14.579047},{"c":14.57,"h":14.57,"l":14.565,"n":79,"o":14.565,"t":"2026-10-13T18:45:00Z","v":7216,"vw":14.566348},{"c":14.64,"h":14.64,"l":14.56,"n":183,"o":14.57,"t":"2026-10-13T19:00:00Z","v":11468,"vw":14.588058},{"c":14.64,"h":14.65,"l":14.63,"n":77,"o":14.65,"t":"2026-10-13T19:15:00Z","v":5400,"vw":14.638929},{"c":14.68,"h":14.68,"l":14.62,"n":158,"o":14.64,"t":"2026-10-13T19:30:00Z","v":14397,"vw":14.639248},{"c":14.68,"h":14.7,"l":14.66,"n":456,"o":14.67,"t":"2026-10-13T19:45:00Z","v":22860,"vw":14.683896},{"c":14.67,"h":14.67,"l":14.67,"n":13,"o":14.67,"t":"2026-10-13T20:00:00Z","v":19391,"vw":14.67},{"c":14.485,"h":14.665,"l":14.25,"n":27,"o":14.48,"t":"2026-10-14T13:30:00Z","v":1357,"vw":14.530459},{"c":14.485,"h":14.485,"l":14.485,"n":7,"o":14.485,"t":"2026-10-14T14:00:00Z","v":552,"vw":14.485},{"c":14.44,"h":14.44,"l":14.44,"n":3,"o":14.44,"t":"2026-10-14T14:15:00Z","v":113,"vw":14.44},{"c":14.48,"h":14.48,"l":14.48,"n":20,"o":14.48,"t":"2026-10-14T14:30:00Z","v":552,"vw":14.48},{"c":14.5,"h":14.5,"l":14.5,"n":9,"o":14.5,"t":"2026-10-14T14:45:00Z","v":111,"vw":14.5},{"c":14.54,"h":14.54,"l":14.51,"n":34,"o":14.51,"t":"2026-10-14T15:00:00Z","v":906,"vw":14.5275},{"c":14.52,"h":14.53,"l":14.49,"n":64,"o":14.49,"t":"2026-10-14T15:15:00Z","v":2465,"vw":14.507243},{"c":14.53,"h":14.535,"l":14.4701,"n":93,"o":14.51,"t":"2026-10-14T15:30:00Z","v":3886,"vw":14.505697},{"c":14.575,"h":14.58,"l":14.54,"n":66,"o":14.54,"t":"2026-10-14T15:45:00Z","v":2545,"vw":14.562627},{"c":14.53,"h":14.585,"l":14.53,"n":57,"o":14.58,"t":"2026-10-14T16:00:00Z","v":2234,"vw":14.564048},{"c":14.61,"h":14.65,"l":14.53,"n":182,"o":14.53,"t":"2026-10-14T16:15:00Z","v":9767,"vw":14.593657},{"c":14.58,"h":14.61,"l":14.58,"n":48,"o":14.61,"t":"2026-10-14T16:30:00Z","v":1772,"vw":14.596409},{"c":14.535,"h":14.55,"l":14.52,"n":46,"o":14.55,"t":"2026-10-14T16:45:00Z","v":1477,"vw":14.541667},{"c":14.495,"h":14.5,"l":14.46,"n":68,"o":14.5,"t":"2026-10-14T17:00:00Z","v":2204,"vw":14.480928},{"c":14.46,"h":14.5,"l":14.45,"n":94,"o":14.5,"t":"2026-10-14T17:15:00Z","v":4315,"vw":14.484824},{"c":14.45,"h":14.47,"l":14.44,"n":72,"o":14.44,"t":"2026-10-14T17:30:00Z","v":2099,"vw":14.453591},{"c":14.46,"h":14.46,"l":14.44,"n":70,"o":14.44,"t":"2026-10-14T17:45:00Z","v":3277,"vw":14.451364},{"c":14.46,"h":14.47,"l":14.45,"n":145,"o":14.46,"t":"2026-10-14T18:00:00Z","v":7828,"vw":14.460681},{"c":14.46,"h":14.47,"l":14.45,"n":71,"o":14.46,"t":"2026-10-14T18:15:00Z","v":3097,"vw":14.462746},{"c":14.4,"h":14.45,"l":14.37,"n":130,"o":14.45,"t":"2026-10-14T18:30:00Z","v":5390,"vw":14.414683},{"c":14.41,"h":14.4153,"l":14.3817,"n":63,"o":14.395,"t":"2026-10-14T18:45:00Z","v":6728,"vw":14.395838},{"c":14.445,"h":14.465,"l":14.41,"n":227,"o":14.41,"t":"2026-10-14T19:00:00Z","v":13412,"vw":14.441951},{"c":14.46,"h":14.47,"l":14.43,"n":174,"o":14.4568,"t":"2026-10-14T19:15:00Z","v":8247,"vw":14.446026},{"c":14.44,"h":14.49,"l":14.425,"n":210,"o":14.47,"t":"2026-10-14T19:30:00Z","v":9533,"vw":14.455146},{"c":14.52,"h":14.56,"l":14.44,"n":482,"o":14.45,"t":"2026-10-14T19:45:00Z","v":21456,"vw":14.50799},{"c":14.54,"h":14.54,"l":14.54,"n":6,"o":14.54,"t":"2026-10-14T20:00:00Z","v":40051,"vw":14.54},{"c":15.08,"h":15.08,"l":14.63,"n":30,"o":14.68,"t":"2026-10-15T13:30:00Z","v":3224,"vw":14.738075},{"c":15.05,"h":15.08,"l":14.8,"n":8,"o":14.8,"t":"2026-10-15T13:45:00Z","v":507,"vw":15.008571},{"c":15.205,"h":15.205,"l":14.785,"n":126,"o":14.98,"t":"2026-10-15T14:00:00Z","v":7670,"vw":15.070919},{"c":15.135,"h":15.2,"l":15.13,"n":40,"o":15.2,"t":"2026-10-15T14:15:00Z","v":1836,"vw":15.162626},{"c":15.11,"h":15.2,"l":15.11,"n":57,"o":15.13,"t":"2026-10-15T14:30:00Z","v":7613,"vw":15.160825},{"c":15.125,"h":15.125,"l":15.04,"n":8,"o":15.04,"t":"2026-10-15T14:45:00Z","v":5235,"vw":15.042212},{"c":15.03,"h":15.045,"l":15.03,"n":18,"o":15.045,"t":"2026-10-15T15:00:00Z","v":938,"vw":15.032308},{"c":14.91,"h":15.015,"l":14.91,"n":86,"o":15.01,"t":"2026-10-15T15:15:00Z","v":5025,"vw":14.984609},{"c":14.97,"h":14.97,"l":14.96,"n":13,"o":14.97,"t":"2026-10-15T15:30:00Z","v":704,"vw":14.965177},{"c":14.965,"h":15.01,"l":14.965,"n":12,"o":15.01,"t":"2026-10-15T15:45:00Z","v":301,"vw":14.9875},{"c":14.9,"h":14.91,"l":14.9,"n":49,"o":14.91,"t":"2026-10-15T16:00:00Z","v":1459,"vw":14.904267},{"c":14.92,"h":14.94,"l":14.9,"n":76,"o":14.92,"t":"2026-10-15T16:15:00Z","v":2039,"vw":14.916817},{"c":14.96,"h":14.97,"l":14.91,"n":72,"o":14.93,"t":"2026-10-15T16:30:00Z","v":3597,"vw":14.942238},{"c":14.94,"h":14.97,"l":14.94,"n":50,"o":14.955,"t":"2026-10-15T16:45:00Z","v":1875,"vw":14.949057},{"c":14.93,"h":14.9538,"l":14.93,"n":28,"o":14.941,"t":"2026-10-15T17:00:00Z","v":1375,"vw":14.938856},{"c":14.9,"h":14.935,"l":14.88,"n":67,"o":14.935,"t":"2026-10-15T17:15:00Z","v":2804,"vw":14.905024},{"c":14.8878,"h":14.9,"l":14.8878,"n":15,"o":14.9,"t":"2026-10-15T17:30:00Z","v":805,"vw":14.896188},{"c":14.93,"h":14.95,"l":14.9,"n":142,"o":14.91,"t":"2026-10-15T17:45:00Z","v":16757,"vw":14.923559},{"c":14.87,"h":14.91,"l":14.87,"n":122,"o":14.9,"t":"2026-10-15T18:00:00Z","v":8840,"vw":14.888639},{"c":14.86,"h":14.875,"l":14.86,"n":70,"o":14.875,"t":"2026-10-15T18:15:00Z","v":3857,"vw":14.866845},{"c":14.825,"h":14.86,"l":14.81,"n":115,"o":14.86,"t":"2026-10-15T18:30:00Z","v":11831,"vw":14.824486},{"c":14.87,"h":14.88,"l":14.8,"n":205,"o":14.8,"t":"2026-10-15T18:45:00Z","v":15889,"vw":14.850572},{"c":14.87,"h":14.94,"l":14.87,"n":180,"o":14.88,"t":"2026-10-15T19:00:00Z","v":6363,"vw":14.914905},{"c":14.81,"h":14.885,"l":14.81,"n":60,"o":14.885,"t":"2026-10-15T19:15:00Z","v":1441,"vw":14.843378},{"c":14.85,"h":14.85,"l":14.8,"n":234,"o":14.8,"t":"2026-10-15T19:30:00Z","v":10956,"vw":14.822268},{"c":14.82,"h":14.85,"l":14.79,"n":674,"o":14.8333,"t":"2026-10-15T19:45:00Z","v":31969,"vw":14.831384},{"c":14.81,"h":14.81,"l":14.81,"n":7,"o":14.81,"t":"2026-10-15T20:00:00Z","v":30296,"vw":14.81},{"c":14.85,"h":14.97,"l":14.81,"n":40,"o":14.89,"t":"2026-10-16T13:30:00Z","v":3526,"vw":14.884613},{"c":15.08,"h":15.16,"l":14.96,"n":115,"o":15.04,"t":"2026-10-16T13:45:00Z","v":14603,"vw":15.042304},{"c":14.965,"h":15.02,"l":14.95,"n":18,"o":15.02,"t":"2026-10-16T14:00:00Z","v":1132,"vw":15.003125},{"c":14.905,"h":14.96,"l":14.815,"n":39,"o":14.96,"t":"2026-10-16T14:15:00Z","v":1953,"vw":14.91515},{"c":14.915,"h":14.915,"l":14.915,"n":4,"o":14.915,"t":"2026-10-16T14:30:00Z","v":432,"vw":14.915},{"c":14.91,"h":14.93,"l":14.84,"n":194,"o":14.87,"t":"2026-10-16T14:45:00Z","v":18557,"vw":14.87242},{"c":14.98,"h":14.98,"l":14.91,"n":134,"o":14.91,"t":"2026-10-16T15:00:00Z","v":4926,"vw":14.929881},{"c":14.99,"h":15.03,"l":14.97,"n":93,"o":15.03,"t":"2026-10-16T15:15:00Z","v":2960,"vw":15.000968},{"c":14.96,"h":15.01,"l":14.96,"n":76,"o":14.99,"t":"2026-10-16T15:30:00Z","v":2797,"vw":14.990667},{"c":14.955,"h":14.955,"l":14.93,"n":28,"o":14.95,"t":"2026-10-16T15:45:00Z","v":1168,"vw":14.941667},{"c":14.905,"h":14.95,"l":14.905,"n":113,"o":14.95,"t":"2026-10-16T16:00:00Z","v":4183,"vw":14.923712},{"c":14.91,"h":14.92,"l":14.9,"n":49,"o":14.92,"t":"2026-10-16T16:15:00Z","v":2184,"vw":14.915455},{"c":14.815,"h":14.86,"l":14.815,"n":33,"o":14.86,"t":"2026-10-16T16:30:00Z","v":1035,"vw":14.825},{"c":14.78,"h":14.79,"l":14.75,"n":75,"o":14.77,"t":"2026-10-16T16:45:00Z","v":2398,"vw":14.777161},{"c":14.78,"h":14.78,"l":14.78,"n":18,"o":14.78,"t":"2026-10-16T17:00:00Z","v":224,"vw":14.78},{"c":14.81,"h":14.825,"l":14.76,"n":123,"o":14.78,"t":"2026-10-16T17:15:00Z","v":4411,"vw":14.801652},{"c":14.8,"h":14.815,"l":14.78,"n":78,"o":14.815,"t":"2026-10-16T17:30:00Z","v":4319,"vw":14.804268},{"c":14.77,"h":14.78,"l":14.755,"n":63,"o":14.78,"t":"2026-10-16T17:45:00Z","v":2978,"vw":14.769328},{"c":14.76,"h":14.78,"l":14.76,"n":79,"o":14.765,"t":"2026-10-16T18:00:00Z","v":2975,"vw":14.765988},{"c":14.755,"h":14.77,"l":14.72,"n":98,"o":14.74,"t":"2026-10-16T18:15:00Z","v":4055,"vw":14.74466},{"c":14.74,"h":14.76,"l":14.72,"n":126,"o":14.755,"t":"2026-10-16T18:30:00Z","v":6691,"vw":14.748582},{"c":14.75,"h":14.76,"l":14.75,"n":69,"o":14.75,"t":"2026-10-16T18:45:00Z","v":2208,"vw":14.750749},{"c":14.75,"h":14.75,"l":14.74,"n":77,"o":14.74,"t":"2026-10-16T19:00:00Z","v":4013,"vw":14.748375},{"c":14.72,"h":14.765,"l":14.71,"n":194,"o":14.75,"t":"2026-10-16T19:15:00Z","v":8577,"vw":14.745323},{"c":14.665,"h":14.725,"l":14.64,"n":174,"o":14.725,"t":"2026-10-16T19:30:00Z","v":8184,"vw":14.701555},{"c":14.71,"h":14.8,"l":14.64,"n":596,"o":14.64,"t":"2026-10-16T19:45:00Z","v":35652,"vw":14.744863},{"c":14.71,"h":14.71,"l":14.71,"n":9,"o":14.71,"t":"2026-10-16T20:00:00Z","v":32036,"vw":14.71},{"c":14.495,"h":14.64,"l":14.29,"n":42,"o":14.64,"t":"2026-10-19T13:30:00Z","v":3254,"vw":14.460367},{"c":14.423,"h":14.423,"l":14.423,"n":5,"o":14.423,"t":"2026-10-19T13:45:00Z","v":161,"vw":14.423},{"c":14.61,"h":14.61,"l":14.395,"n":40,"o":14.395,"t":"2026-10-19T14:00:00Z","v":1966,"vw":14.519597},{"c":14.495,"h":14.54,"l":14.46,"n":52,"o":14.48,"t":"2026-10-19T14:15:00Z","v":2525,"vw":14.493857},{"c":14.5,"h":14.5,"l":14.5,"n":2,"o":14.5,"t":"2026-10-19T14:30:00Z","v":200,"vw":14.5},{"c":14.395,"h":14.475,"l":14.395,"n":37,"o":14.475,"t":"2026-10-19T14:45:00Z","v":1264,"vw":14.445},{"c":14.405,"h":14.42,"l":14.365,"n":51,"o":14.365,"t":"2026-10-19T15:00:00Z","v":3721,"vw":14.39533},{"c":14.44,"h":14.48,"l":14.41,"n":132,"o":14.43,"t":"2026-10-19T15:15:00Z","v":5102,"vw":14.441633},{"c":14.62,"h":14.62,"l":14.44,"n":136,"o":14.44,"t":"2026-10-19T15:30:00Z","v":9670,"vw":14.543662},{"c":14.55,"h":14.59,"l":14.52,"n":71,"o":14.59,"t":"2026-10-19T15:45:00Z","v":4776,"vw":14.565575},{"c":14.44,"h":14.49,"l":14.41,"n":102,"o":14.49,"t":"2026-10-19T16:00:00Z","v":12393,"vw":14.446774},{"c":14.46,"h":14.47,"l":14.44,"n":16,"o":14.44,"t":"2026-10-19T16:15:00Z","v":672,"vw":14.452941},{"c":14.45,"h":14.45,"l":14.45,"n":6,"o":14.45,"t":"2026-10-19T16:30:00Z","v":305,"vw":14.45},{"c":14.485,"h":14.51,"l":14.45,"n":152,"o":14.45,"t":"2026-10-19T16:45:00Z","v":5465,"vw":14.484967},{"c":14.445,"h":14.49,"l":14.445,"n":88,"o":14.49,"t":"2026-10-19T17:00:00Z","v":2931,"vw":14.467609},{"c":14.47,"h":14.48,"l":14.47,"n":36,"o":14.47,"t":"2026-10-19T17:15:00Z","v":1074,"vw":14.472549},{"c":14.49,"h":14.49,"l":14.46,"n":107,"o":14.46,"t":"2026-10-19T17:30:00Z","v":4339,"vw":14.478085},{"c":14.525,"h":14.53,"l":14.495,"n":102,"o":14.495,"t":"2026-10-19T17:45:00Z","v":4330,"vw":14.508469},{"c":14.5,"h":14.52,"l":14.49,"n":111,"o":14.51,"t":"2026-10-19T18:00:00Z","v":5060,"vw":14.506717},{"c":14.5,"h":14.505,"l":14.48,"n":97,"o":14.4801,"t":"2026-10-19T18:15:00Z","v":4693,"vw":14.498339},{"c":14.495,"h":14.51,"l":14.49,"n":110,"o":14.49,"t":"2026-10-19T18:30:00Z","v":5061,"vw":14.503981},{"c":14.5,"h":14.5,"l":14.4839,"n":56,"o":14.495,"t":"2026-10-19T18:45:00Z","v":5048,"vw":14.493684},{"c":14.48,"h":14.5,"l":14.48,"n":68,"o":14.5,"t":"2026-10-19T19:00:00Z","v":4922,"vw":14.497865},{"c":14.49,"h":14.51,"l":14.48,"n":115,"o":14.48,"t":"2026-10-19T19:15:00Z","v":6698,"vw":14.49303},{"c":14.49,"h":14.49,"l":14.46,"n":139,"o":14.48,"t":"2026-10-19T19:30:00Z","v":6416,"vw":14.46597},{"c":14.48,"h":14.545,"l":14.47,"n":603,"o":14.49,"t":"2026-10-19T19:45:00Z","v":43785,"vw":14.509847},{"c":14.51,"h":14.51,"l":14.51,"n":10,"o":14.51,"t":"2026-10-19T20:00:00Z","v":26998,"vw":14.51},{"c":14.51,"h":14.51,"l":14.51,"n":1,"o":14.51,"t":"2026-10-19T20:30:00Z","v":156,"vw":14.51},{"c":14.725,"h":14.725,"l":14.58,"n":11,"o":14.58,"t":"2026-10-20T13:30:00Z","v":934,"vw":14.62668},{"c":14.78,"h":14.78,"l":14.72,"n":39,"o":14.72,"t":"2026-10-20T13:45:00Z","v":723,"vw":14.748},{"c":14.81,"h":14.83,"l":14.74,"n":18,"o":14.7875,"t":"2026-10-20T14:00:00Z","v":893,"vw":14.7925},{"c":14.94,"h":14.94,"l":14.915,"n":6,"o":14.915,"t":"2026-10-20T14:15:00Z","v":317,"vw":14.9275},{"c":14.915,"h":14.97,"l":14.91,"n":14,"o":14.97,"t":"2026-10-20T14:30:00Z","v":643,"vw":14.924167},{"c":14.875,"h":14.95,"l":14.87,"n":74,"o":14.94,"t":"2026-10-20T14:45:00Z","v":2296,"vw":14.907578},{"c":14.87,"h":14.88,"l":14.87,"n":15,"o":14.88,"t":"2026-10-20T15:00:00Z","v":562,"vw":14.875},{"c":14.825,"h":14.825,"l":14.825,"n":6,"o":14.825,"t":"2026-10-20T15:15:00Z","v":211,"vw":14.825},{"c":14.85,"h":14.85,"l":14.77,"n":84,"o":14.77,"t":"2026-10-20T15:30:00Z","v":2457,"vw":14.80137},{"c":14.85,"h":14.85,"l":14.81,"n":23,"o":14.84,"t":"2026-10-20T15:45:00Z","v":915,"vw":14.835},{"c":14.915,"h":14.9499,"l":14.85,"n":221,"o":14.85,"t":"2026-10-20T16:00:00Z","v":12385,"vw":14.918562},{"c":14.9,"h":14.9,"l":14.9,"n":7,"o":14.9,"t":"2026-10-20T16:15:00Z","v":192,"vw":14.9},{"c":14.97,"h":14.97,"l":14.92,"n":58,"o":14.92,"t":"2026-10-20T16:30:00Z","v":1748,"vw":14.945},{"c":14.96,"h":14.9898,"l":14.95,"n":28,"o":14.9898,"t":"2026-10-20T16:45:00Z","v":2039,"vw":14.966524},{"c":14.9473,"h":14.9473,"l":14.901,"n":91,"o":14.94,"t":"2026-10-20T17:00:00Z","v":6015,"vw":14.931523},{"c":14.92,"h":14.975,"l":14.905,"n":95,"o":14.925,"t":"2026-10-20T17:15:00Z","v":7005,"vw":14.941444},{"c":14.895,"h":14.9,"l":14.895,"n":13,"o":14.9,"t":"2026-10-20T17:45:00Z","v":829,"vw":14.896325},{"c":14.86,"h":14.89,"l":14.86,"n":50,"o":14.89,"t":"2026-10-20T18:00:00Z","v":1903,"vw":14.871721},{"c":14.83,"h":14.87,"l":14.815,"n":76,"o":14.87,"t":"2026-10-20T18:15:00Z","v":4833,"vw":14.826308},{"c":14.8,"h":14.825,"l":14.795,"n":55,"o":14.825,"t":"2026-10-20T18:30:00Z","v":1271,"vw":14.8109},{"c":14.825,"h":14.83,"l":14.795,"n":98,"o":14.795,"t":"2026-10-20T18:45:00Z","v":7078,"vw":14.817646},{"c":14.82,"h":14.84,"l":14.82,"n":35,"o":14.825,"t":"2026-10-20T19:00:00Z","v":4902,"vw":14.825202},{"c":14.83,"h":14.86,"l":14.83,"n":112,"o":14.83,"t":"2026-10-20T19:15:00Z","v":5308,"vw":14.836594},{"c":14.845,"h":14.85,"l":14.78,"n":162,"o":14.83,"t":"2026-10-20T19:30:00Z","v":7588,"vw":14.813204},{"c":14.77,"h":14.865,"l":14.77,"n":529,"o":14.84,"t":"2026-10-20T19:45:00Z","v":27140,"vw":14.827027},{"c":14.81,"h":14.81,"l":14.81,"n":10,"o":14.81,"t":"2026-10-20T20:00:00Z","v":32357,"vw":14.81},{"c":14.87,"h":14.87,"l":14.87,"n":1,"o":14.87,"t":"2026-10-21T13:30:00Z","v":134,"vw":14.87},{"c":14.89,"h":14.89,"l":14.89,"n":2,"o":14.89,"t":"2026-10-21T13:45:00Z","v":397,"vw":14.89},{"c":14.895,"h":14.895,"l":14.89,"n":9,"o":14.89,"t":"2026-10-21T14:00:00Z","v":484,"vw":14.893105},{"c":14.74,"h":14.895,"l":14.6,"n":153,"o":14.895,"t":"2026-10-21T14:15:00Z","v":15426,"vw":14.624988},{"c":14.735,"h":14.74,"l":14.73,"n":21,"o":14.74,"t":"2026-10-21T14:45:00Z","v":576,"vw":14.735},{"c":14.72,"h":14.72,"l":14.68,"n":11,"o":14.69,"t":"2026-10-21T15:00:00Z","v":565,"vw":14.702225},{"c":14.86,"h":14.875,"l":14.73,"n":130,"o":14.73,"t":"2026-10-21T15:15:00Z","v":6630,"vw":14.772986},{"c":14.845,"h":14.865,"l":14.845,"n":15,"o":14.865,"t":"2026-10-21T15:30:00Z","v":697,"vw":14.857},{"c":14.9,"h":14.93,"l":14.83,"n":238,"o":14.83,"t":"2026-10-21T15:45:00Z","v":15397,"vw":14.888127},{"c":14.965,"h":14.965,"l":14.89,"n":87,"o":14.89,"t":"2026-10-21T16:00:00Z","v":3610,"vw":14.944192},{"c":14.985,"h":14.99,"l":14.98,"n":34,"o":14.98,"t":"2026-10-21T16:15:00Z","v":883,"vw":14.985},{"c":14.99,"h":15.03,"l":14.99,"n":95,"o":15,"t":"2026-10-21T16:30:00Z","v":4068,"vw":15.005343},{"c":14.965,"h":15,"l":14.95,"n":36,"o":14.97,"t":"2026-10-21T16:45:00Z","v":1488,"vw":14.9735},{"c":15.06,"h":15.15,"l":14.95,"n":287,"o":14.99,"t":"2026-10-21T17:00:00Z","v":47613,"vw":15.013637},{"c":15.09,"h":15.09,"l":15.05,"n":42,"o":15.06,"t":"2026-10-21T17:15:00Z","v":1058,"vw":15.065571},{"c":15.15,"h":15.15,"l":15.05,"n":115,"o":15.05,"t":"2026-10-21T17:30:00Z","v":7206,"vw":15.099491},{"c":15.22,"h":15.2499,"l":15.16,"n":195,"o":15.16,"t":"2026-10-21T17:45:00Z","v":63685,"vw":15.184336},{"c":15.21,"h":15.235,"l":15.185,"n":75,"o":15.185,"t":"2026-10-21T18:00:00Z","v":3552,"vw":15.211094},{"c":15.185,"h":15.2,"l":15.185,"n":56,"o":15.2,"t":"2026-10-21T18:15:00Z","v":1988,"vw":15.190885},{"c":15.1119,"h":15.18,"l":15.1119,"n":81,"o":15.18,"t":"2026-10-21T18:30:00Z","v":3330,"vw":15.156018},{"c":15.03,"h":15.08,"l":15.03,"n":109,"o":15.075,"t":"2026-10-21T18:45:00Z","v":3923,"vw":15.061127},{"c":14.98,"h":14.98,"l":14.975,"n":59,"o":14.98,"t":"2026-10-21T19:00:00Z","v":1479,"vw":14.978761},{"c":15.005,"h":15.01,"l":14.98,"n":123,"o":14.98,"t":"2026-10-21T19:15:00Z","v":3485,"vw":15.0005},{"c":14.91,"h":14.99,"l":14.91,"n":108,"o":14.99,"t":"2026-10-21T19:30:00Z","v":2396,"vw":14.965947},{"c":14.84,"h":14.94,"l":14.84,"n":613,"o":14.935,"t":"2026-10-21T19:45:00Z","v":29266,"vw":14.896275},{"c":14.85,"h":14.85,"l":14.85,"n":9,"o":14.85,"t":"2026-10-21T20:00:00Z","v":23282,"vw":14.85},{"c":14.85,"h":14.85,"l":14.85,"n":2,"o":14.85,"t":"2026-10-21T20:30:00Z","v":200,"vw":14.85},{"c":14.85,"h":14.85,"l":14.85,"n":2,"o":14.85,"t":"2026-10-22T11:00:00Z","v":500,"vw":14.85},{"c":14.89,"h":14.89,"l":14.89,"n":6,"o":14.89,"t":"2026-10-22T13:30:00Z","v":1779,"vw":14.89},{"c":15,"h":15,"l":14.9,"n":18,"o":14.9,"t":"2026-10-22T13:45:00Z","v":1648,"vw":14.980364},{"c":15.18,"h":15.18,"l":15.0801,"n":21,"o":15.12,"t":"2026-10-22T14:00:00Z","v":1431,"vw":15.125721},{"c":15.23,"h":15.35,"l":15.2,"n":71,"o":15.2,"t":"2026-10-22T14:15:00Z","v":5420,"vw":15.268646},{"c":15.3,"h":15.41,"l":15.3,"n":7,"o":15.41,"t":"2026-10-22T14:30:00Z","v":434,"vw":15.326005},{"c":15.37,"h":15.37,"l":15.31,"n":123,"o":15.31,"t":"2026-10-22T14:45:00Z","v":4167,"vw":15.340529},{"c":15.37,"h":15.43,"l":15.36,"n":203,"o":15.37,"t":"2026-10-22T15:00:00Z","v":23762,"vw":15.39722},{"c":15.345,"h":15.42,"l":15.345,"n":106,"o":15.39,"t":"2026-10-22T15:15:00Z","v":7813,"vw":15.396653},{"c":15.33,"h":15.38,"l":15.315,"n":86,"o":15.34,"t":"2026-10-22T15:30:00Z","v":4053,"vw":15.344503},{"c":15.355,"h":15.42,"l":15.355,"n":67,"o":15.37,"t":"2026-10-22T15:45:00Z","v":2324,"vw":15.382813},{"c":15.36,"h":15.43,"l":15.35,"n":64,"o":15.35,"t":"2026-10-22T16:00:00Z","v":5575,"vw":15.374884},{"c":15.326,"h":15.335,"l":15.31,"n":13,"o":15.31,"t":"2026-10-22T16:15:00Z","v":3186,"vw":15.330308},{"c":15.36,"h":15.41,"l":15.31,"n":81,"o":15.38,"t":"2026-10-22T16:30:00Z","v":4538,"vw":15.368636},{"c":15.375,"h":15.39,"l":15.36,"n":45,"o":15.36,"t":"2026-10-22T16:45:00Z","v":1878,"vw":15.368065},{"c":15.34,"h":15.37,"l":15.34,"n":35,"o":15.34,"t":"2026-10-22T17:00:00Z","v":1199,"vw":15.352153},{"c":15.328,"h":15.34,"l":15.295,"n":67,"o":15.3,"t":"2026-10-22T17:15:00Z","v":1963,"vw":15.31813},{"c":15.34,"h":15.36,"l":15.328,"n":88,"o":15.33,"t":"2026-10-22T17:30:00Z","v":4541,"vw":15.340691},{"c":15.36,"h":15.4,"l":15.32,"n":99,"o":15.36,"t":"2026-10-22T17:45:00Z","v":4826,"vw":15.363057},{"c":15.33,"h":15.36,"l":15.33,"n":33,"o":15.36,"t":"2026-10-22T18:00:00Z","v":2358,"vw":15.342085},{"c":15.32,"h":15.35,"l":15.32,"n":64,"o":15.35,"t":"2026-10-22T18:15:00Z","v":2290,"vw":15.338361},{"c":15.32,"h":15.32,"l":15.29,"n":67,"o":15.3,"t":"2026-10-22T18:30:00Z","v":3043,"vw":15.299774},{"c":15.345,"h":15.35,"l":15.32,"n":140,"o":15.32,"t":"2026-10-22T18:45:00Z","v":7076,"vw":15.332773},{"c":15.39,"h":15.39,"l":15.355,"n":46,"o":15.3677,"t":"2026-10-22T19:00:00Z","v":1437,"vw":15.371315},{"c":15.33,"h":15.39,"l":15.33,"n":75,"o":15.375,"t":"2026-10-22T19:15:00Z","v":2627,"vw":15.362405},{"c":15.31,"h":15.34,"l":15.295,"n":169,"o":15.32,"t":"2026-10-22T19:30:00Z","v":8158,"vw":15.316146},{"c":15.2,"h":15.35,"l":15.18,"n":653,"o":15.305,"t":"2026-10-22T19:45:00Z","v":26028,"vw":15.260709},{"c":15.21,"h":15.21,"l":15.21,"n":8,"o":15.21,"t":"2026-10-22T20:00:00Z","v":33086,"vw":15.21}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.1295632333767927,"strike":19.954367666232073,"iv":0.6875764015645371,"gamma":0.059260495436766626,"theta":-0.009018644067796611,"vega":0.0075131681877444595,"rho":0.001052259025050536,"breakevenPct":32.04425312037386},{"delta":0.15,"premium":0.21104954367666234,"strike":19.139504563233377,"iv":0.6710835723598435,"gamma":0.07819791395045633,"theta":-0.011137288135593221,"vega":0.009534028683181225,"rho":0.0015773225493779977,"breakevenPct":27.222577954701105},{"delta":0.2,"premium":0.292535853976532,"strike":18.32464146023468,"iv":0.65459074315515,"gamma":0.09713533246414603,"theta":-0.01325593220338983,"vega":0.011554889178617992,"rho":0.0021023860737054596,"breakevenPct":22.400902789028343},{"delta":0.25,"premium":0.37402216427640156,"strike":17.509778357235984,"iv":0.6380979139504563,"gamma":0.11607275097783573,"theta":-0.015374576271186442,"vega":0.013575749674054758,"rho":0.0026274495980329214,"breakevenPct":17.579227623355585},{"delta":0.3,"premium":1.2995460057341284,"strike":24.96368045873027,"iv":2.123282549891021,"gamma":0.0386116439318161,"theta":-0.05514269912087673,"vega":0.014824511116152664,"rho":0.0025514093748535017,"breakevenPct":72.67078543369098},{"delta":0.35,"premium":1.2767604210773176,"strike":23.1408336861854,"iv":1.847343554301738,"gamma":0.05875221401381095,"theta":-0.04845724373835263,"vega":0.015185925108806769,"rho":0.0031594256307362926,"breakevenPct":60.53645040935382},{"delta":0.4,"premium":1.2539748364205066,"strike":21.317986913640524,"iv":1.5714045587124548,"gamma":0.07889278409580583,"theta":-0.041771788355828524,"vega":0.015547339101460873,"rho":0.0037674418866190844,"breakevenPct":48.40211538501664},{"delta":0.45,"premium":1.2311892517636958,"strike":19.495140141095654,"iv":1.2954655631231717,"gamma":0.09903335417780068,"theta":-0.03508633297330443,"vega":0.015908753094114977,"rho":0.004375458142501876,"breakevenPct":36.26778036067948},{"delta":0.5,"premium":1.2084036671068847,"strike":17.672293368550783,"iv":1.019526567533889,"gamma":0.11917392425979552,"theta":-0.028400877590780332,"vega":0.01627016708676908,"rho":0.004983474398384667,"breakevenPct":24.133445336342326},{"delta":0.55,"premium":1.185618082450074,"strike":15.84944659600591,"iv":0.7435875719446057,"gamma":0.13931449434179038,"theta":-0.021715422208256223,"vega":0.016631581079423186,"rho":0.005591490654267459,"breakevenPct":11.99911031200515},{"delta":0.6,"premium":1.398234929810074,"strike":14.724401321222132,"iv":0.6486230388109,"gamma":0.13975957886044593,"theta":-0.018655119735755572,"vega":0.016204706853839804,"rho":0.006025323042499273,"breakevenPct":6.000238336832377},{"delta":0.65,"premium":1.8162778695293147,"strike":14.20829892650702,"iv":0.7115875309661437,"gamma":0.12301721717588769,"theta":-0.018758340214698594,"vega":0.01508992568125516,"rho":0.006307152280309074,"breakevenPct":5.355534490705674},{"delta":0.7,"premium":2.2343208092485547,"strike":13.692196531791907,"iv":0.7745520231213873,"gamma":0.10627485549132949,"theta":-0.018861560693641616,"vega":0.01397514450867052,"rho":0.006588981518118874,"breakevenPct":4.710830644578971},{"delta":0.75,"premium":2.6523637489677956,"strike":13.176094137076795,"iv":0.8375165152766308,"gamma":0.08953249380677127,"theta":-0.01896478117258464,"vega":0.012860363336085881,"rho":0.0068708107559286745,"breakevenPct":4.066126798452268},{"delta":0.8,"premium":3.0704066886870365,"strike":12.659991742361685,"iv":0.9004810074318745,"gamma":0.07279013212221302,"theta":-0.019068001651527663,"vega":0.011745582163501238,"rho":0.007152639993738476,"breakevenPct":3.4214229523255653},{"delta":0.85,"premium":4.435839177191182,"strike":11.199116655588229,"iv":1.162689743343273,"gamma":0.05350749578112747,"theta":-0.018140853080526445,"vega":0.009613722228768305,"rho":0.006683641802148058,"breakevenPct":2.7939239498975006},{"delta":0.9,"premium":6.226910448482753,"strike":9.31377847528131,"iv":1.5144140090581617,"gamma":0.03308357662334118,"theta":-0.016750785081289403,"vega":0.007024913864664391,"rho":0.005877315345174932,"breakevenPct":2.174154659855779}],"put":[{"delta":0.1,"premium":1.325,"strike":6.823970776611106,"iv":3.907108418520134,"gamma":0.010996547495389683,"theta":-0.04892115165442184,"vega":0.0074398199231522815,"rho":-0.002250967904683613,"breakevenPct":63.846345978888195},{"delta":0.15,"premium":0.5768354093076973,"strike":11.721820454029292,"iv":1.2515236247511314,"gamma":0.05705318385119143,"theta":-0.021976223288639928,"vega":0.009941546057813272,"rho":-0.00227965505305038,"breakevenPct":26.725936589601616},{"delta":0.2,"premium":1.252954698821828,"strike":10.627270682375627,"iv":2.180361540732357,"gamma":0.0399020225715996,"theta":-0.04086240718827026,"vega":0.011462873814911508,"rho":-0.003414287218543194,"breakevenPct":38.36741628169758},{"delta":0.25,"premium":1.1806223876568902,"strike":11.591701497908131,"iv":1.8359721404826095,"gamma":0.06369954736833545,"theta":-0.03562147044626094,"vega":0.012640007953660623,"rho":-0.003969841086847885,"breakevenPct":31.551090662385015},{"delta":0.3,"premium":1.1082900764919525,"strike":12.556132313440635,"iv":1.4915827402328614,"gamma":0.0874970721650713,"theta":-0.03038053370425162,"vega":0.013817142092409739,"rho":-0.004525394955152575,"breakevenPct":24.734765043072446},{"delta":0.35,"premium":1.0359577653270147,"strike":13.520563128973137,"iv":1.1471933399831136,"gamma":0.11129459696180716,"theta":-0.0251395969622423,"vega":0.014994276231158853,"rho":-0.005080948823457265,"breakevenPct":17.918439423759878},{"delta":0.4,"premium":0.9636254541620768,"strike":14.484993944505643,"iv":0.8028039397333653,"gamma":0.13509212175854304,"theta":-0.019898660220232976,"vega":0.01617141036990797,"rho":-0.005636502691761957,"breakevenPct":11.102113804447303},{"delta":0.45,"premium":1.0446795461514873,"strike":15.178626188285802,"iv":0.6197073903710518,"gamma":0.14559218031278748,"theta":-0.016821343146274148,"vega":0.016564213431462742,"rho":-0.006307214605448198,"breakevenPct":7.074644035934824},{"delta":0.5,"premium":1.301502606562404,"strike":15.56194418889911,"iv":0.621439987733824,"gamma":0.140854369825207,"theta":-0.01622336706531739,"vega":0.016058233670653174,"rho":-0.0071098887428120115,"breakevenPct":6.242987624347763},{"delta":0.55,"premium":1.5583256669733214,"strike":15.94526218951242,"iv":0.6231725850965961,"gamma":0.13611655933762648,"theta":-0.015625390984360627,"vega":0.015552253909843605,"rho":-0.007912562880175826,"breakevenPct":5.4113312127607},{"delta":0.6,"premium":1.815148727384238,"strike":16.328580190125727,"iv":0.6249051824593683,"gamma":0.131378748850046,"theta":-0.015027414903403865,"vega":0.015046274149034039,"rho":-0.00871523701753964,"breakevenPct":4.57967480117364},{"delta":0.65,"premium":2.071971787795155,"strike":16.71189819073904,"iv":0.6266377798221404,"gamma":0.1266409383624655,"theta":-0.014429438822447103,"vega":0.01454029438822447,"rho":-0.009517911154903455,"breakevenPct":3.748018389586578},{"delta":0.7,"premium":2.3287948482060714,"strike":17.095216191352346,"iv":0.6283703771849126,"gamma":0.12190312787488501,"theta":-0.01383146274149034,"vega":0.014034314627414904,"rho":-0.010320585292267268,"breakevenPct":2.916361977999518},{"delta":0.75,"premium":2.585617908616989,"strike":17.478534191965654,"iv":0.6301029745476847,"gamma":0.11716531738730451,"theta":-0.013233486660533578,"vega":0.013528334866605336,"rho":-0.011123259429631082,"breakevenPct":2.084705566412455},{"delta":0.8,"premium":3.629897864438255,"strike":18.595636025998143,"iv":0.7060180129990715,"gamma":0.09393546889507892,"theta":-0.012323491179201486,"vega":0.01174698235840297,"rho":-0.012535290698240753,"breakevenPct":1.605929246812043},{"delta":0.85,"premium":4.7208913649025055,"strike":19.75626740947075,"iv":0.786333704735376,"gamma":0.06960863509749307,"theta":-0.0113949860724234,"vega":0.009889972144846798,"rho":-0.01398347027124636,"breakevenPct":1.1480864919905005},{"delta":0.9,"premium":6.578865979381445,"strike":21.696735395189005,"iv":0.8719517182130585,"gamma":0.04705756013745703,"theta":-0.008892439862542952,"vega":0.007463917525773194,"rho":-0.016036533566664818,"breakevenPct":0.6057237619489821}]},"raw":{"call":[{"delta":0.1,"premium":0.1295632333767927,"strike":19.954367666232073,"iv":0.6875764015645371,"gamma":0.059260495436766626,"theta":-0.009018644067796611,"vega":0.0075131681877444595,"rho":0.001052259025050536,"breakevenPct":32.04425312037386},{"delta":0.15,"premium":0.21104954367666234,"strike":19.139504563233377,"iv":0.6710835723598435,"gamma":0.07819791395045633,"theta":-0.011137288135593221,"vega":0.009534028683181225,"rho":0.0015773225493779977,"breakevenPct":27.222577954701105},{"delta":0.2,"premium":0.292535853976532,"strike":18.32464146023468,"iv":0.65459074315515,"gamma":0.09713533246414603,"theta":-0.01325593220338983,"vega":0.011554889178617992,"rho":0.0021023860737054596,"breakevenPct":22.400902789028343},{"delta":0.25,"premium":0.37402216427640156,"strike":17.509778357235984,"iv":0.6380979139504563,"gamma":0.11607275097783573,"theta":-0.015374576271186442,"vega":0.013575749674054758,"rho":0.0026274495980329214,"breakevenPct":17.579227623355585},{"delta":0.3,"premium":1.2995460057341284,"strike":24.96368045873027,"iv":2.123282549891021,"gamma":0.0386116439318161,"theta":-0.05514269912087673,"vega":0.014824511116152664,"rho":0.0025514093748535017,"breakevenPct":72.67078543369098},{"delta":0.35,"premium":1.2767604210773176,"strike":23.1408336861854,"iv":1.847343554301738,"gamma":0.05875221401381095,"theta":-0.04845724373835263,"vega":0.015185925108806769,"rho":0.0031594256307362926,"breakevenPct":60.53645040935382},{"delta":0.4,"premium":1.2539748364205066,"strike":21.317986913640524,"iv":1.5714045587124548,"gamma":0.07889278409580583,"theta":-0.041771788355828524,"vega":0.015547339101460873,"rho":0.0037674418866190844,"breakevenPct":48.40211538501664},{"delta":0.45,"premium":1.2311892517636958,"strike":19.495140141095654,"iv":1.2954655631231717,"gamma":0.09903335417780068,"theta":-0.03508633297330443,"vega":0.015908753094114977,"rho":0.004375458142501876,"breakevenPct":36.26778036067948},{"delta":0.5,"premium":1.2084036671068847,"strike":17.672293368550783,"iv":1.019526567533889,"gamma":0.11917392425979552,"theta":-0.028400877590780332,"vega":0.01627016708676908,"rho":0.004983474398384667,"breakevenPct":24.133445336342326},{"delta":0.55,"premium":1.185618082450074,"strike":15.84944659600591,"iv":0.7435875719446057,"gamma":0.13931449434179038,"theta":-0.021715422208256223,"vega":0.016631581079423186,"rho":0.005591490654267459,"breakevenPct":11.99911031200515},{"delta":0.6,"premium":1.398234929810074,"strike":14.724401321222132,"iv":0.6486230388109,"gamma":0.13975957886044593,"theta":-0.018655119735755572,"vega":0.016204706853839804,"rho":0.006025323042499273,"breakevenPct":6.000238336832377},{"delta":0.65,"premium":1.8162778695293147,"strike":14.20829892650702,"iv":0.7115875309661437,"gamma":0.12301721717588769,"theta":-0.018758340214698594,"vega":0.01508992568125516,"rho":0.006307152280309074,"breakevenPct":5.355534490705674},{"delta":0.7,"premium":2.2343208092485547,"strike":13.692196531791907,"iv":0.7745520231213873,"gamma":0.10627485549132949,"theta":-0.018861560693641616,"vega":0.01397514450867052,"rho":0.006588981518118874,"breakevenPct":4.710830644578971},{"delta":0.75,"premium":2.6523637489677956,"strike":13.176094137076795,"iv":0.8375165152766308,"gamma":0.08953249380677127,"theta":-0.01896478117258464,"vega":0.012860363336085881,"rho":0.0068708107559286745,"breakevenPct":4.066126798452268},{"delta":0.8,"premium":3.0704066886870365,"strike":12.659991742361685,"iv":0.9004810074318745,"gamma":0.07279013212221302,"theta":-0.019068001651527663,"vega":0.011745582163501238,"rho":0.007152639993738476,"breakevenPct":3.4214229523255653},{"delta":0.85,"premium":4.435839177191182,"strike":11.199116655588229,"iv":1.162689743343273,"gamma":0.05350749578112747,"theta":-0.018140853080526445,"vega":0.009613722228768305,"rho":0.006683641802148058,"breakevenPct":2.7939239498975006},{"delta":0.9,"premium":6.226910448482753,"strike":9.31377847528131,"iv":1.5144140090581617,"gamma":0.03308357662334118,"theta":-0.016750785081289403,"vega":0.007024913864664391,"rho":0.005877315345174932,"breakevenPct":2.174154659855779}],"put":[{"delta":0.1,"premium":1.325,"strike":6.823970776611106,"iv":3.907108418520134,"gamma":0.010996547495389683,"theta":-0.04892115165442184,"vega":0.0074398199231522815,"rho":-0.002250967904683613,"breakevenPct":63.846345978888195},{"delta":0.15,"premium":0.5768354093076973,"strike":11.721820454029292,"iv":1.2515236247511314,"gamma":0.05705318385119143,"theta":-0.021976223288639928,"vega":0.009941546057813272,"rho":-0.00227965505305038,"breakevenPct":26.725936589601616},{"delta":0.2,"premium":1.252954698821828,"strike":10.627270682375627,"iv":2.180361540732357,"gamma":0.0399020225715996,"theta":-0.04086240718827026,"vega":0.011462873814911508,"rho":-0.003414287218543194,"breakevenPct":38.36741628169758},{"delta":0.25,"premium":1.1806223876568902,"strike":11.591701497908131,"iv":1.8359721404826095,"gamma":0.06369954736833545,"theta":-0.03562147044626094,"vega":0.012640007953660623,"rho":-0.003969841086847885,"breakevenPct":31.551090662385015},{"delta":0.3,"premium":1.1082900764919525,"strike":12.556132313440635,"iv":1.4915827402328614,"gamma":0.0874970721650713,"theta":-0.03038053370425162,"vega":0.013817142092409739,"rho":-0.004525394955152575,"breakevenPct":24.734765043072446},{"delta":0.35,"premium":1.0359577653270147,"strike":13.520563128973137,"iv":1.1471933399831136,"gamma":0.11129459696180716,"theta":-0.0251395969622423,"vega":0.014994276231158853,"rho":-0.005080948823457265,"breakevenPct":17.918439423759878},{"delta":0.4,"premium":0.9636254541620768,"strike":14.484993944505643,"iv":0.8028039397333653,"gamma":0.13509212175854304,"theta":-0.019898660220232976,"vega":0.01617141036990797,"rho":-0.005636502691761957,"breakevenPct":11.102113804447303},{"delta":0.45,"premium":1.0446795461514873,"strike":15.178626188285802,"iv":0.6197073903710518,"gamma":0.14559218031278748,"theta":-0.016821343146274148,"vega":0.016564213431462742,"rho":-0.006307214605448198,"breakevenPct":7.074644035934824},{"delta":0.5,"premium":1.301502606562404,"strike":15.56194418889911,"iv":0.621439987733824,"gamma":0.140854369825207,"theta":-0.01622336706531739,"vega":0.016058233670653174,"rho":-0.0071098887428120115,"breakevenPct":6.242987624347763},{"delta":0.55,"premium":1.5583256669733214,"strike":15.94526218951242,"iv":0.6231725850965961,"gamma":0.13611655933762648,"theta":-0.015625390984360627,"vega":0.015552253909843605,"rho":-0.007912562880175826,"breakevenPct":5.4113312127607},{"delta":0.6,"premium":1.815148727384238,"strike":16.328580190125727,"iv":0.6249051824593683,"gamma":0.131378748850046,"theta":-0.015027414903403865,"vega":0.015046274149034039,"rho":-0.00871523701753964,"breakevenPct":4.57967480117364},{"delta":0.65,"premium":2.071971787795155,"strike":16.71189819073904,"iv":0.6266377798221404,"gamma":0.1266409383624655,"theta":-0.014429438822447103,"vega":0.01454029438822447,"rho":-0.009517911154903455,"breakevenPct":3.748018389586578},{"delta":0.7,"premium":2.3287948482060714,"strike":17.095216191352346,"iv":0.6283703771849126,"gamma":0.12190312787488501,"theta":-0.01383146274149034,"vega":0.014034314627414904,"rho":-0.010320585292267268,"breakevenPct":2.916361977999518},{"delta":0.75,"premium":2.585617908616989,"strike":17.478534191965654,"iv":0.6301029745476847,"gamma":0.11716531738730451,"theta":-0.013233486660533578,"vega":0.013528334866605336,"rho":-0.011123259429631082,"breakevenPct":2.084705566412455},{"delta":0.8,"premium":3.629897864438255,"strike":18.595636025998143,"iv":0.7060180129990715,"gamma":0.09393546889507892,"theta":-0.012323491179201486,"vega":0.01174698235840297,"rho":-0.012535290698240753,"breakevenPct":1.605929246812043},{"delta":0.85,"premium":4.7208913649025055,"strike":19.75626740947075,"iv":0.786333704735376,"gamma":0.06960863509749307,"theta":-0.0113949860724234,"vega":0.009889972144846798,"rho":-0.01398347027124636,"breakevenPct":1.1480864919905005},{"delta":0.9,"premium":6.578865979381445,"strike":21.696735395189005,"iv":0.8719517182130585,"gamma":0.04705756013745703,"theta":-0.008892439862542952,"vega":0.007463917525773194,"rho":-0.016036533566664818,"breakevenPct":0.6057237619489821}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}