{"symbol":"WW","url":"https://intraalpha.com/companies/WW","capturedAt":"2026-10-23T04:07:29.329Z","state":"ready","quote":{"symbol":"WW","last_price":14.12,"prev_close":14.2,"regular_close":14.12,"change":-0.08,"change_pct":-0.5634,"regular_change":-0.08,"regular_change_pct":-0.5634,"extended_change":0,"extended_change_pct":0,"bid":12.02,"ask":16.24,"bid_size":100,"ask_size":100,"volume":93634,"vwap":14.15905,"open":13.87,"high":14.425,"low":13.83,"close":14.12,"trade_count":1951,"last_trade_at":"2026-10-22T20:00:00.373300509Z","last_quote_at":"2026-10-22T20:01:41.14965191Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:07:28.536387718-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"WW","fetched_at":"2026-10-23T04:07:28.580695+00:00","name":"WW International, Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL CARE FACILITIES","country":"USA","description":"WW International, Inc. offers worldwide weight management products and services. The company is headquartered in New York, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":141982000,"ebitda":96854000,"pe_ratio":0.131,"peg_ratio":4.921,"book_value":27.87,"dividend_per_share":null,"dividend_yield":null,"eps":108.84,"revenue_ttm":665488000,"gross_profit_ttm":472642000,"profit_margin":-0.152,"operating_margin_ttm":0.0805,"return_on_assets_ttm":-0.0045,"return_on_equity_ttm":-0.307,"quarterly_earnings_growth":-0.91,"quarterly_revenue_growth":-0.142,"analyst_target_price":27.5,"analyst_number":0,"beta":1.06,"fifty_two_week_high":38.38,"fifty_two_week_low":8.37,"fifty_day_ma":15.31,"two_hundred_day_ma":16.67,"shares_outstanding":9998800,"forward_pe":74.07,"price_to_sales":0.213,"price_to_book":0.59,"ev_to_revenue":0.582,"ev_to_ebitda":0.338},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:07:28.580695+00:00"},"optionObservedAt":"2026-10-22T19:49:58.068Z","bars":[{"c":14.93,"h":14.93,"l":14.66,"n":11,"o":14.66,"t":"2026-10-16T13:30:00Z","v":767,"vw":14.696193},{"c":14.44,"h":14.8662,"l":14.44,"n":17,"o":14.8662,"t":"2026-10-16T13:35:00Z","v":476,"vw":14.704227},{"c":14.685,"h":14.685,"l":14.685,"n":14,"o":14.685,"t":"2026-10-16T13:40:00Z","v":654,"vw":14.685},{"c":14.77,"h":14.77,"l":14.77,"n":17,"o":14.77,"t":"2026-10-16T13:45:00Z","v":191,"vw":14.77},{"c":14.64,"h":14.65,"l":14.64,"n":11,"o":14.65,"t":"2026-10-16T14:00:00Z","v":312,"vw":14.646667},{"c":14.81,"h":14.81,"l":14.76,"n":32,"o":14.76,"t":"2026-10-16T14:05:00Z","v":1282,"vw":14.796364},{"c":14.6401,"h":14.67,"l":14.6401,"n":24,"o":14.67,"t":"2026-10-16T14:40:00Z","v":670,"vw":14.648946},{"c":14.6,"h":14.6,"l":14.6,"n":3,"o":14.6,"t":"2026-10-16T14:45:00Z","v":102,"vw":14.6},{"c":14.42,"h":14.53,"l":14.42,"n":30,"o":14.4701,"t":"2026-10-16T14:50:00Z","v":2254,"vw":14.455954},{"c":14.41,"h":14.415,"l":14.2762,"n":9,"o":14.415,"t":"2026-10-16T14:55:00Z","v":436,"vw":14.34792},{"c":14.41,"h":14.41,"l":14.41,"n":5,"o":14.41,"t":"2026-10-16T15:00:00Z","v":136,"vw":14.41},{"c":14.29,"h":14.29,"l":14.19,"n":34,"o":14.26,"t":"2026-10-16T15:15:00Z","v":2201,"vw":14.226758},{"c":14.33,"h":14.33,"l":14.25,"n":13,"o":14.25,"t":"2026-10-16T15:30:00Z","v":943,"vw":14.276285},{"c":14.28,"h":14.3,"l":14.28,"n":10,"o":14.3,"t":"2026-10-16T15:35:00Z","v":212,"vw":14.29},{"c":14.19,"h":14.19,"l":14.14,"n":58,"o":14.15,"t":"2026-10-16T15:50:00Z","v":2249,"vw":14.160301},{"c":14.22,"h":14.23,"l":14.19,"n":11,"o":14.19,"t":"2026-10-16T15:55:00Z","v":590,"vw":14.218},{"c":14.14,"h":14.14,"l":14.14,"n":22,"o":14.14,"t":"2026-10-16T16:00:00Z","v":1451,"vw":14.14},{"c":14.145,"h":14.145,"l":14.145,"n":5,"o":14.145,"t":"2026-10-16T16:10:00Z","v":107,"vw":14.145},{"c":14.025,"h":14.12,"l":14.025,"n":27,"o":14.12,"t":"2026-10-16T16:15:00Z","v":2596,"vw":14.043261},{"c":13.85,"h":14,"l":13.81,"n":48,"o":14,"t":"2026-10-16T16:20:00Z","v":1802,"vw":13.876188},{"c":13.7663,"h":13.8,"l":13.7663,"n":15,"o":13.8,"t":"2026-10-16T16:25:00Z","v":483,"vw":13.776918},{"c":13.81,"h":13.81,"l":13.75,"n":62,"o":13.78,"t":"2026-10-16T16:30:00Z","v":2590,"vw":13.76407},{"c":13.79,"h":13.79,"l":13.79,"n":11,"o":13.79,"t":"2026-10-16T16:35:00Z","v":218,"vw":13.79},{"c":13.79,"h":13.79,"l":13.79,"n":8,"o":13.79,"t":"2026-10-16T16:40:00Z","v":128,"vw":13.79},{"c":13.7,"h":13.79,"l":13.7,"n":47,"o":13.79,"t":"2026-10-16T16:50:00Z","v":4938,"vw":13.738087},{"c":13.739,"h":13.7798,"l":13.7,"n":48,"o":13.7,"t":"2026-10-16T16:55:00Z","v":1778,"vw":13.718331},{"c":13.71,"h":13.74,"l":13.68,"n":51,"o":13.69,"t":"2026-10-16T17:00:00Z","v":3161,"vw":13.69876},{"c":13.6,"h":13.77,"l":13.6,"n":72,"o":13.71,"t":"2026-10-16T17:05:00Z","v":3749,"vw":13.685289},{"c":13.57,"h":13.57,"l":13.57,"n":13,"o":13.57,"t":"2026-10-16T17:10:00Z","v":434,"vw":13.57},{"c":13.51,"h":13.51,"l":13.51,"n":14,"o":13.51,"t":"2026-10-16T17:15:00Z","v":223,"vw":13.51},{"c":13.49,"h":13.51,"l":13.46,"n":25,"o":13.5,"t":"2026-10-16T17:20:00Z","v":986,"vw":13.48875},{"c":13.54,"h":13.54,"l":13.5,"n":50,"o":13.5,"t":"2026-10-16T17:30:00Z","v":1209,"vw":13.515},{"c":13.61,"h":13.61,"l":13.58,"n":16,"o":13.58,"t":"2026-10-16T17:40:00Z","v":475,"vw":13.595},{"c":13.58,"h":13.58,"l":13.58,"n":9,"o":13.58,"t":"2026-10-16T17:45:00Z","v":112,"vw":13.58},{"c":13.62,"h":13.62,"l":13.555,"n":31,"o":13.555,"t":"2026-10-16T17:50:00Z","v":2535,"vw":13.56},{"c":13.41,"h":13.52,"l":13.41,"n":63,"o":13.52,"t":"2026-10-16T17:55:00Z","v":2208,"vw":13.472812},{"c":13.405,"h":13.405,"l":13.405,"n":3,"o":13.405,"t":"2026-10-16T18:00:00Z","v":103,"vw":13.405},{"c":13.4,"h":13.4,"l":13.4,"n":10,"o":13.4,"t":"2026-10-16T18:10:00Z","v":235,"vw":13.4},{"c":13.4,"h":13.4,"l":13.4,"n":4,"o":13.4,"t":"2026-10-16T18:15:00Z","v":103,"vw":13.4},{"c":13.32,"h":13.35,"l":13.31,"n":41,"o":13.33,"t":"2026-10-16T18:20:00Z","v":1648,"vw":13.329784},{"c":13.3899,"h":13.3899,"l":13.34,"n":20,"o":13.34,"t":"2026-10-16T18:25:00Z","v":673,"vw":13.359967},{"c":13.39,"h":13.39,"l":13.3,"n":11,"o":13.3,"t":"2026-10-16T18:30:00Z","v":308,"vw":13.345},{"c":13.46,"h":13.46,"l":13.35,"n":69,"o":13.37,"t":"2026-10-16T18:40:00Z","v":3795,"vw":13.392758},{"c":13.47,"h":13.47,"l":13.47,"n":4,"o":13.47,"t":"2026-10-16T18:55:00Z","v":218,"vw":13.47},{"c":13.42,"h":13.42,"l":13.42,"n":6,"o":13.42,"t":"2026-10-16T19:00:00Z","v":225,"vw":13.42},{"c":13.025,"h":13.37,"l":13,"n":123,"o":13.37,"t":"2026-10-16T19:05:00Z","v":12501,"vw":13.223676},{"c":13.13,"h":13.14,"l":13.05,"n":50,"o":13.05,"t":"2026-10-16T19:10:00Z","v":1782,"vw":13.089267},{"c":13.21,"h":13.21,"l":13.2,"n":17,"o":13.2,"t":"2026-10-16T19:15:00Z","v":638,"vw":13.205},{"c":13.25,"h":13.25,"l":13.1659,"n":39,"o":13.2394,"t":"2026-10-16T19:20:00Z","v":2032,"vw":13.218507},{"c":13.215,"h":13.36,"l":13.18,"n":143,"o":13.18,"t":"2026-10-16T19:25:00Z","v":8028,"vw":13.261408},{"c":13.185,"h":13.19,"l":13.18,"n":39,"o":13.185,"t":"2026-10-16T19:30:00Z","v":3834,"vw":13.181998},{"c":13.155,"h":13.1893,"l":13.155,"n":58,"o":13.1801,"t":"2026-10-16T19:35:00Z","v":5820,"vw":13.179508},{"c":13.05,"h":13.155,"l":13,"n":152,"o":13.155,"t":"2026-10-16T19:40:00Z","v":12412,"vw":13.048024},{"c":12.79,"h":13.15,"l":12.78,"n":308,"o":13.035,"t":"2026-10-16T19:45:00Z","v":29122,"vw":12.938616},{"c":13.08,"h":13.18,"l":12.78,"n":297,"o":12.87,"t":"2026-10-16T19:50:00Z","v":25708,"vw":13.089097},{"c":12.95,"h":13.04,"l":12.92,"n":222,"o":13.04,"t":"2026-10-16T19:55:00Z","v":14449,"vw":12.951725},{"c":13.04,"h":13.04,"l":13.04,"n":4,"o":13.04,"t":"2026-10-16T20:00:00Z","v":6826,"vw":13.04},{"c":13.04,"h":13.04,"l":13.04,"n":9,"o":13.04,"t":"2026-10-16T20:05:00Z","v":601,"vw":13.04},{"c":13.12,"h":13.27,"l":13.12,"n":3,"o":13.27,"t":"2026-10-16T20:10:00Z","v":2000,"vw":13.13005},{"c":13.12,"h":13.12,"l":13.12,"n":1,"o":13.12,"t":"2026-10-16T20:15:00Z","v":1000,"vw":13.12},{"c":13.13,"h":13.13,"l":13.13,"n":8,"o":13.13,"t":"2026-10-16T20:20:00Z","v":577,"vw":13.13},{"c":13.3,"h":13.4,"l":13.16,"n":9,"o":13.16,"t":"2026-10-16T20:45:00Z","v":1904,"vw":13.263212},{"c":13.31,"h":13.31,"l":13.31,"n":1,"o":13.31,"t":"2026-10-16T22:40:00Z","v":100,"vw":13.31},{"c":13.36,"h":13.53,"l":13.07,"n":73,"o":13.2,"t":"2026-10-19T13:30:00Z","v":5923,"vw":13.203603},{"c":13.135,"h":13.135,"l":12.93,"n":34,"o":13.1,"t":"2026-10-19T13:35:00Z","v":5426,"vw":13.068182},{"c":13.285,"h":13.34,"l":13.1127,"n":20,"o":13.1127,"t":"2026-10-19T13:40:00Z","v":3987,"vw":13.259402},{"c":13.405,"h":13.5799,"l":13.345,"n":27,"o":13.46,"t":"2026-10-19T13:45:00Z","v":3379,"vw":13.385562},{"c":13.3197,"h":13.35,"l":13.26,"n":39,"o":13.35,"t":"2026-10-19T13:50:00Z","v":2277,"vw":13.291407},{"c":13.25,"h":13.32,"l":13.25,"n":21,"o":13.32,"t":"2026-10-19T13:55:00Z","v":507,"vw":13.285},{"c":13.2565,"h":13.29,"l":13.25,"n":39,"o":13.29,"t":"2026-10-19T14:00:00Z","v":4751,"vw":13.252135},{"c":13.255,"h":13.265,"l":13.25,"n":32,"o":13.265,"t":"2026-10-19T14:05:00Z","v":2773,"vw":13.259171},{"c":13.005,"h":13.25,"l":13.0001,"n":57,"o":13.25,"t":"2026-10-19T14:10:00Z","v":3033,"vw":13.108221},{"c":13.12,"h":13.12,"l":13.005,"n":57,"o":13.005,"t":"2026-10-19T14:15:00Z","v":2351,"vw":13.06488},{"c":13.08,"h":13.09,"l":13.08,"n":15,"o":13.09,"t":"2026-10-19T14:20:00Z","v":607,"vw":13.0825},{"c":13.09,"h":13.09,"l":13.05,"n":5,"o":13.05,"t":"2026-10-19T14:25:00Z","v":287,"vw":13.07},{"c":12.91,"h":13.09,"l":12.84,"n":49,"o":13.05,"t":"2026-10-19T14:35:00Z","v":10290,"vw":12.986555},{"c":12.97,"h":12.97,"l":12.95,"n":34,"o":12.96,"t":"2026-10-19T14:40:00Z","v":1308,"vw":12.961395},{"c":13.035,"h":13.035,"l":12.98,"n":13,"o":12.98,"t":"2026-10-19T14:45:00Z","v":344,"vw":12.998333},{"c":12.955,"h":13.01,"l":12.955,"n":12,"o":12.975,"t":"2026-10-19T14:50:00Z","v":844,"vw":12.985},{"c":12.88,"h":12.94,"l":12.88,"n":49,"o":12.92,"t":"2026-10-19T14:55:00Z","v":1868,"vw":12.900473},{"c":12.885,"h":12.89,"l":12.84,"n":17,"o":12.84,"t":"2026-10-19T15:00:00Z","v":934,"vw":12.852141},{"c":12.91,"h":12.91,"l":12.89,"n":8,"o":12.89,"t":"2026-10-19T15:05:00Z","v":374,"vw":12.901667},{"c":12.93,"h":12.95,"l":12.92,"n":51,"o":12.92,"t":"2026-10-19T15:10:00Z","v":1838,"vw":12.926311},{"c":12.925,"h":12.925,"l":12.925,"n":3,"o":12.925,"t":"2026-10-19T15:15:00Z","v":140,"vw":12.925},{"c":12.99,"h":12.99,"l":12.96,"n":11,"o":12.96,"t":"2026-10-19T15:20:00Z","v":664,"vw":12.971667},{"c":12.94,"h":12.94,"l":12.94,"n":12,"o":12.94,"t":"2026-10-19T15:25:00Z","v":248,"vw":12.94},{"c":12.94,"h":12.99,"l":12.94,"n":5,"o":12.96,"t":"2026-10-19T15:30:00Z","v":427,"vw":12.9625},{"c":12.915,"h":12.945,"l":12.915,"n":10,"o":12.945,"t":"2026-10-19T15:35:00Z","v":407,"vw":12.93},{"c":12.85,"h":12.9,"l":12.85,"n":24,"o":12.89,"t":"2026-10-19T15:40:00Z","v":3101,"vw":12.853666},{"c":12.785,"h":12.785,"l":12.785,"n":4,"o":12.785,"t":"2026-10-19T15:45:00Z","v":105,"vw":12.785},{"c":12.76,"h":12.81,"l":12.755,"n":78,"o":12.78,"t":"2026-10-19T15:50:00Z","v":4793,"vw":12.770451},{"c":12.67,"h":12.78,"l":12.67,"n":49,"o":12.765,"t":"2026-10-19T16:00:00Z","v":2409,"vw":12.714285},{"c":12.67,"h":12.67,"l":12.655,"n":21,"o":12.655,"t":"2026-10-19T16:05:00Z","v":657,"vw":12.6575},{"c":12.695,"h":12.71,"l":12.695,"n":12,"o":12.7,"t":"2026-10-19T16:10:00Z","v":408,"vw":12.70125},{"c":12.74,"h":12.74,"l":12.74,"n":1,"o":12.74,"t":"2026-10-19T16:15:00Z","v":100,"vw":12.74},{"c":12.71,"h":12.71,"l":12.675,"n":25,"o":12.685,"t":"2026-10-19T16:25:00Z","v":729,"vw":12.68625},{"c":12.78,"h":12.78,"l":12.78,"n":7,"o":12.78,"t":"2026-10-19T16:30:00Z","v":257,"vw":12.78},{"c":12.72,"h":12.765,"l":12.72,"n":27,"o":12.765,"t":"2026-10-19T16:45:00Z","v":977,"vw":12.7375},{"c":12.64,"h":12.7,"l":12.53,"n":77,"o":12.7,"t":"2026-10-19T16:50:00Z","v":5727,"vw":12.602152},{"c":12.56,"h":12.605,"l":12.56,"n":8,"o":12.605,"t":"2026-10-19T16:55:00Z","v":214,"vw":12.5825},{"c":12.56,"h":12.63,"l":12.5,"n":205,"o":12.53,"t":"2026-10-19T17:00:00Z","v":10033,"vw":12.530289},{"c":12.63,"h":12.63,"l":12.57,"n":2,"o":12.57,"t":"2026-10-19T17:05:00Z","v":300,"vw":12.59},{"c":12.565,"h":12.57,"l":12.565,"n":7,"o":12.57,"t":"2026-10-19T17:10:00Z","v":406,"vw":12.568333},{"c":12.6,"h":12.64,"l":12.59,"n":28,"o":12.63,"t":"2026-10-19T17:15:00Z","v":1250,"vw":12.617143},{"c":12.585,"h":12.61,"l":12.585,"n":14,"o":12.6,"t":"2026-10-19T17:20:00Z","v":917,"vw":12.602263},{"c":12.65,"h":12.65,"l":12.62,"n":17,"o":12.62,"t":"2026-10-19T17:25:00Z","v":942,"vw":12.637143},{"c":12.645,"h":12.645,"l":12.645,"n":10,"o":12.645,"t":"2026-10-19T17:30:00Z","v":482,"vw":12.645},{"c":12.63,"h":12.63,"l":12.63,"n":10,"o":12.63,"t":"2026-10-19T17:35:00Z","v":247,"vw":12.63},{"c":12.62,"h":12.6402,"l":12.61,"n":38,"o":12.635,"t":"2026-10-19T17:40:00Z","v":1667,"vw":12.618288},{"c":12.57,"h":12.63,"l":12.57,"n":19,"o":12.63,"t":"2026-10-19T17:45:00Z","v":757,"vw":12.6},{"c":12.58,"h":12.58,"l":12.54,"n":13,"o":12.54,"t":"2026-10-19T17:50:00Z","v":1250,"vw":12.546667},{"c":12.6,"h":12.6,"l":12.6,"n":30,"o":12.6,"t":"2026-10-19T17:55:00Z","v":574,"vw":12.6},{"c":12.57,"h":12.595,"l":12.57,"n":4,"o":12.595,"t":"2026-10-19T18:00:00Z","v":257,"vw":12.58},{"c":12.63,"h":12.63,"l":12.63,"n":5,"o":12.63,"t":"2026-10-19T18:10:00Z","v":110,"vw":12.63},{"c":12.64,"h":12.64,"l":12.59,"n":31,"o":12.64,"t":"2026-10-19T18:15:00Z","v":1531,"vw":12.61},{"c":12.635,"h":12.635,"l":12.605,"n":18,"o":12.605,"t":"2026-10-19T18:20:00Z","v":282,"vw":12.62},{"c":12.64,"h":12.64,"l":12.64,"n":5,"o":12.64,"t":"2026-10-19T18:25:00Z","v":215,"vw":12.64},{"c":12.67,"h":12.67,"l":12.605,"n":42,"o":12.605,"t":"2026-10-19T18:40:00Z","v":1475,"vw":12.643125},{"c":12.71,"h":12.71,"l":12.69,"n":4,"o":12.69,"t":"2026-10-19T18:45:00Z","v":234,"vw":12.698929},{"c":12.705,"h":12.71,"l":12.705,"n":14,"o":12.71,"t":"2026-10-19T18:50:00Z","v":369,"vw":12.7075},{"c":12.77,"h":12.77,"l":12.665,"n":43,"o":12.71,"t":"2026-10-19T18:55:00Z","v":2083,"vw":12.727},{"c":12.81,"h":12.84,"l":12.81,"n":5,"o":12.84,"t":"2026-10-19T19:00:00Z","v":244,"vw":12.825},{"c":12.765,"h":12.765,"l":12.76,"n":26,"o":12.76,"t":"2026-10-19T19:05:00Z","v":747,"vw":12.761667},{"c":12.78,"h":12.78,"l":12.74,"n":86,"o":12.765,"t":"2026-10-19T19:10:00Z","v":3448,"vw":12.746153},{"c":12.8,"h":12.8,"l":12.8,"n":15,"o":12.8,"t":"2026-10-19T19:30:00Z","v":204,"vw":12.8},{"c":12.8199,"h":12.8199,"l":12.8,"n":28,"o":12.8,"t":"2026-10-19T19:35:00Z","v":828,"vw":12.815595},{"c":12.81,"h":12.81,"l":12.81,"n":8,"o":12.81,"t":"2026-10-19T19:40:00Z","v":170,"vw":12.81},{"c":12.81,"h":12.81,"l":12.76,"n":68,"o":12.79,"t":"2026-10-19T19:45:00Z","v":2317,"vw":12.779286},{"c":12.79,"h":12.829,"l":12.73,"n":85,"o":12.78,"t":"2026-10-19T19:50:00Z","v":4403,"vw":12.755478},{"c":12.76,"h":12.8,"l":12.67,"n":176,"o":12.8,"t":"2026-10-19T19:55:00Z","v":8701,"vw":12.75145},{"c":12.75,"h":12.75,"l":12.75,"n":9,"o":12.75,"t":"2026-10-19T20:00:00Z","v":6853,"vw":12.75},{"c":12.75,"h":12.75,"l":12.75,"n":1,"o":12.75,"t":"2026-10-19T20:25:00Z","v":818,"vw":12.75},{"c":13,"h":13,"l":13,"n":1,"o":13,"t":"2026-10-19T23:25:00Z","v":2307,"vw":13},{"c":12.74,"h":12.86,"l":12.74,"n":28,"o":12.76,"t":"2026-10-20T13:30:00Z","v":3776,"vw":12.777678},{"c":12.735,"h":12.745,"l":12.735,"n":3,"o":12.745,"t":"2026-10-20T13:35:00Z","v":495,"vw":12.7425},{"c":12.75,"h":12.96,"l":12.745,"n":11,"o":12.92,"t":"2026-10-20T13:40:00Z","v":1837,"vw":12.779378},{"c":12.85,"h":12.85,"l":12.8,"n":22,"o":12.85,"t":"2026-10-20T13:45:00Z","v":2956,"vw":12.847823},{"c":12.84,"h":12.975,"l":12.77,"n":30,"o":12.84,"t":"2026-10-20T13:50:00Z","v":1370,"vw":12.83723},{"c":13.04,"h":13.04,"l":12.915,"n":32,"o":12.99,"t":"2026-10-20T13:55:00Z","v":2124,"vw":12.99725},{"c":12.88,"h":13.02,"l":12.88,"n":3,"o":13.02,"t":"2026-10-20T14:05:00Z","v":201,"vw":12.95},{"c":12.875,"h":12.875,"l":12.865,"n":8,"o":12.865,"t":"2026-10-20T14:10:00Z","v":416,"vw":12.871667},{"c":12.845,"h":12.92,"l":12.845,"n":9,"o":12.92,"t":"2026-10-20T14:15:00Z","v":458,"vw":12.86375},{"c":12.885,"h":12.98,"l":12.845,"n":33,"o":12.845,"t":"2026-10-20T14:20:00Z","v":811,"vw":12.932},{"c":13.07,"h":13.115,"l":12.96,"n":40,"o":12.96,"t":"2026-10-20T14:25:00Z","v":3810,"vw":13.032106},{"c":13.07,"h":13.15,"l":13.07,"n":15,"o":13.08,"t":"2026-10-20T14:30:00Z","v":1627,"vw":13.105714},{"c":13.08,"h":13.18,"l":13.08,"n":5,"o":13.16,"t":"2026-10-20T14:35:00Z","v":601,"vw":13.115},{"c":13.46,"h":13.46,"l":13.28,"n":69,"o":13.295,"t":"2026-10-20T14:40:00Z","v":7162,"vw":13.308718},{"c":13.25,"h":13.41,"l":13.19,"n":33,"o":13.3,"t":"2026-10-20T14:45:00Z","v":1710,"vw":13.272083},{"c":13.24,"h":13.26,"l":13.14,"n":32,"o":13.26,"t":"2026-10-20T14:50:00Z","v":1400,"vw":13.213333},{"c":13.3,"h":13.3,"l":13.3,"n":2,"o":13.3,"t":"2026-10-20T14:55:00Z","v":105,"vw":13.3},{"c":13.24,"h":13.2994,"l":13.195,"n":17,"o":13.2994,"t":"2026-10-20T15:00:00Z","v":1153,"vw":13.271083},{"c":13.195,"h":13.23,"l":13.05,"n":16,"o":13.05,"t":"2026-10-20T15:05:00Z","v":1938,"vw":13.089847},{"c":13.14,"h":13.195,"l":13.14,"n":16,"o":13.195,"t":"2026-10-20T15:10:00Z","v":459,"vw":13.168333},{"c":13.2,"h":13.21,"l":13.2,"n":4,"o":13.21,"t":"2026-10-20T15:15:00Z","v":214,"vw":13.205},{"c":13.135,"h":13.135,"l":13.135,"n":2,"o":13.135,"t":"2026-10-20T15:40:00Z","v":103,"vw":13.135},{"c":13.25,"h":13.255,"l":13.2,"n":24,"o":13.2,"t":"2026-10-20T15:50:00Z","v":2091,"vw":13.245463},{"c":13.25,"h":13.25,"l":13.25,"n":11,"o":13.25,"t":"2026-10-20T15:55:00Z","v":362,"vw":13.25},{"c":13.12,"h":13.245,"l":13.035,"n":152,"o":13.245,"t":"2026-10-20T16:00:00Z","v":8633,"vw":13.13101},{"c":13.21,"h":13.21,"l":13.12,"n":13,"o":13.12,"t":"2026-10-20T16:05:00Z","v":627,"vw":13.16},{"c":13.2,"h":13.2,"l":13.2,"n":4,"o":13.2,"t":"2026-10-20T16:10:00Z","v":105,"vw":13.2},{"c":13.275,"h":13.32,"l":13.21,"n":21,"o":13.21,"t":"2026-10-20T16:15:00Z","v":920,"vw":13.278896},{"c":13.27,"h":13.27,"l":13.1563,"n":18,"o":13.18,"t":"2026-10-20T16:20:00Z","v":1370,"vw":13.17875},{"c":13.33,"h":13.33,"l":13.28,"n":31,"o":13.28,"t":"2026-10-20T16:30:00Z","v":1011,"vw":13.295129},{"c":13.27,"h":13.27,"l":13.2193,"n":9,"o":13.2193,"t":"2026-10-20T16:50:00Z","v":1322,"vw":13.23451},{"c":13.27,"h":13.27,"l":13.27,"n":2,"o":13.27,"t":"2026-10-20T16:55:00Z","v":101,"vw":13.27},{"c":13.31,"h":13.31,"l":13.235,"n":28,"o":13.235,"t":"2026-10-20T17:00:00Z","v":677,"vw":13.27875},{"c":13.265,"h":13.29,"l":13.265,"n":24,"o":13.27,"t":"2026-10-20T17:05:00Z","v":2476,"vw":13.269219},{"c":13.21,"h":13.24,"l":13.21,"n":23,"o":13.24,"t":"2026-10-20T17:10:00Z","v":2491,"vw":13.216699},{"c":13.34,"h":13.34,"l":13.26,"n":19,"o":13.26,"t":"2026-10-20T17:20:00Z","v":1081,"vw":13.281216},{"c":13.3,"h":13.34,"l":13.3,"n":11,"o":13.34,"t":"2026-10-20T17:30:00Z","v":354,"vw":13.32},{"c":13.3,"h":13.3,"l":13.3,"n":1,"o":13.3,"t":"2026-10-20T17:35:00Z","v":100,"vw":13.3},{"c":13.35,"h":13.35,"l":13.34,"n":9,"o":13.34,"t":"2026-10-20T17:50:00Z","v":348,"vw":13.347041},{"c":13.325,"h":13.39,"l":13.325,"n":31,"o":13.39,"t":"2026-10-20T17:55:00Z","v":1234,"vw":13.361584},{"c":13.29,"h":13.29,"l":13.29,"n":17,"o":13.29,"t":"2026-10-20T18:00:00Z","v":474,"vw":13.29},{"c":13.245,"h":13.25,"l":13.24,"n":16,"o":13.25,"t":"2026-10-20T18:05:00Z","v":638,"vw":13.245},{"c":13.23,"h":13.23,"l":13.23,"n":4,"o":13.23,"t":"2026-10-20T18:40:00Z","v":151,"vw":13.23},{"c":13.2799,"h":13.2799,"l":13.2799,"n":3,"o":13.2799,"t":"2026-10-20T18:45:00Z","v":102,"vw":13.2799},{"c":13.28,"h":13.28,"l":13.27,"n":14,"o":13.27,"t":"2026-10-20T18:55:00Z","v":296,"vw":13.275},{"c":13.32,"h":13.32,"l":13.28,"n":15,"o":13.28,"t":"2026-10-20T19:05:00Z","v":276,"vw":13.3},{"c":13.33,"h":13.33,"l":13.33,"n":16,"o":13.33,"t":"2026-10-20T19:10:00Z","v":484,"vw":13.33},{"c":13.39,"h":13.39,"l":13.335,"n":11,"o":13.335,"t":"2026-10-20T19:25:00Z","v":959,"vw":13.341478},{"c":13.38,"h":13.39,"l":13.34,"n":20,"o":13.34,"t":"2026-10-20T19:30:00Z","v":1461,"vw":13.346923},{"c":13.37,"h":13.37,"l":13.37,"n":13,"o":13.37,"t":"2026-10-20T19:35:00Z","v":474,"vw":13.37},{"c":13.4,"h":13.445,"l":13.33,"n":70,"o":13.33,"t":"2026-10-20T19:40:00Z","v":3933,"vw":13.379144},{"c":13.16,"h":13.29,"l":13.13,"n":142,"o":13.29,"t":"2026-10-20T19:45:00Z","v":6976,"vw":13.176158},{"c":13.29,"h":13.345,"l":13.03,"n":382,"o":13.13,"t":"2026-10-20T19:50:00Z","v":18382,"vw":13.133102},{"c":13.375,"h":13.43,"l":13.31,"n":259,"o":13.36,"t":"2026-10-20T19:55:00Z","v":11234,"vw":13.360622},{"c":13.43,"h":13.43,"l":13.43,"n":3,"o":13.43,"t":"2026-10-20T20:00:00Z","v":8971,"vw":13.43},{"c":13.31,"h":13.81,"l":13.31,"n":31,"o":13.54,"t":"2026-10-21T13:30:00Z","v":1570,"vw":13.561839},{"c":13.515,"h":13.515,"l":13.3913,"n":4,"o":13.515,"t":"2026-10-21T13:35:00Z","v":404,"vw":13.462559},{"c":13.63,"h":13.63,"l":13.63,"n":2,"o":13.63,"t":"2026-10-21T13:40:00Z","v":200,"vw":13.63},{"c":13.635,"h":13.635,"l":13.63,"n":7,"o":13.63,"t":"2026-10-21T13:45:00Z","v":358,"vw":13.631667},{"c":13.8699,"h":13.8699,"l":13.66,"n":28,"o":13.66,"t":"2026-10-21T13:50:00Z","v":2232,"vw":13.748415},{"c":13.73,"h":13.73,"l":13.73,"n":7,"o":13.73,"t":"2026-10-21T13:55:00Z","v":232,"vw":13.73},{"c":13.665,"h":13.67,"l":13.59,"n":36,"o":13.59,"t":"2026-10-21T14:00:00Z","v":2189,"vw":13.646},{"c":13.68,"h":13.74,"l":13.68,"n":19,"o":13.74,"t":"2026-10-21T14:10:00Z","v":327,"vw":13.709703},{"c":13.65,"h":13.65,"l":13.61,"n":4,"o":13.61,"t":"2026-10-21T14:15:00Z","v":365,"vw":13.636667},{"c":13.735,"h":13.735,"l":13.58,"n":27,"o":13.68,"t":"2026-10-21T14:20:00Z","v":2017,"vw":13.630883},{"c":13.6496,"h":13.7,"l":13.63,"n":38,"o":13.68,"t":"2026-10-21T14:25:00Z","v":2018,"vw":13.663954},{"c":13.88,"h":13.88,"l":13.79,"n":31,"o":13.81,"t":"2026-10-21T14:30:00Z","v":1871,"vw":13.841318},{"c":13.83,"h":13.92,"l":13.8,"n":29,"o":13.92,"t":"2026-10-21T14:35:00Z","v":3147,"vw":13.824058},{"c":13.88,"h":13.88,"l":13.83,"n":11,"o":13.83,"t":"2026-10-21T14:40:00Z","v":298,"vw":13.85451},{"c":13.94,"h":13.94,"l":13.7001,"n":13,"o":13.7001,"t":"2026-10-21T14:45:00Z","v":273,"vw":13.810653},{"c":13.95,"h":13.95,"l":13.95,"n":13,"o":13.95,"t":"2026-10-21T14:50:00Z","v":174,"vw":13.95},{"c":13.83,"h":13.96,"l":13.83,"n":11,"o":13.96,"t":"2026-10-21T14:55:00Z","v":445,"vw":13.890494},{"c":13.67,"h":13.76,"l":13.67,"n":28,"o":13.76,"t":"2026-10-21T15:00:00Z","v":1144,"vw":13.72625},{"c":13.77,"h":13.77,"l":13.675,"n":7,"o":13.675,"t":"2026-10-21T15:10:00Z","v":406,"vw":13.726667},{"c":13.76,"h":13.76,"l":13.76,"n":1,"o":13.76,"t":"2026-10-21T15:15:00Z","v":100,"vw":13.76},{"c":13.76,"h":13.76,"l":13.76,"n":8,"o":13.76,"t":"2026-10-21T15:20:00Z","v":402,"vw":13.76},{"c":13.69,"h":13.77,"l":13.61,"n":135,"o":13.77,"t":"2026-10-21T15:25:00Z","v":3464,"vw":13.70261},{"c":13.77,"h":13.77,"l":13.72,"n":18,"o":13.72,"t":"2026-10-21T15:30:00Z","v":522,"vw":13.743333},{"c":13.78,"h":13.81,"l":13.77,"n":70,"o":13.78,"t":"2026-10-21T15:35:00Z","v":2040,"vw":13.788077},{"c":13.73,"h":13.785,"l":13.73,"n":30,"o":13.785,"t":"2026-10-21T15:40:00Z","v":2111,"vw":13.769069},{"c":13.75,"h":13.77,"l":13.75,"n":8,"o":13.77,"t":"2026-10-21T15:45:00Z","v":725,"vw":13.75995},{"c":13.765,"h":13.765,"l":13.765,"n":17,"o":13.765,"t":"2026-10-21T15:50:00Z","v":341,"vw":13.765},{"c":13.78,"h":13.78,"l":13.73,"n":36,"o":13.735,"t":"2026-10-21T16:10:00Z","v":2577,"vw":13.750227},{"c":13.75,"h":13.78,"l":13.75,"n":2,"o":13.78,"t":"2026-10-21T16:25:00Z","v":300,"vw":13.76},{"c":13.74,"h":13.75,"l":13.74,"n":6,"o":13.75,"t":"2026-10-21T16:30:00Z","v":723,"vw":13.746154},{"c":13.89,"h":13.89,"l":13.76,"n":37,"o":13.77,"t":"2026-10-21T16:35:00Z","v":5743,"vw":13.80577},{"c":13.82,"h":13.82,"l":13.82,"n":24,"o":13.82,"t":"2026-10-21T16:40:00Z","v":976,"vw":13.82},{"c":13.91,"h":13.91,"l":13.9,"n":37,"o":13.9,"t":"2026-10-21T16:45:00Z","v":935,"vw":13.906667},{"c":13.895,"h":13.895,"l":13.895,"n":9,"o":13.895,"t":"2026-10-21T17:00:00Z","v":200,"vw":13.895},{"c":13.8395,"h":13.8395,"l":13.8395,"n":6,"o":13.8395,"t":"2026-10-21T17:10:00Z","v":1256,"vw":13.8395},{"c":13.885,"h":13.885,"l":13.885,"n":6,"o":13.885,"t":"2026-10-21T17:15:00Z","v":138,"vw":13.885},{"c":13.89,"h":13.95,"l":13.82,"n":51,"o":13.95,"t":"2026-10-21T17:20:00Z","v":3219,"vw":13.851359},{"c":13.95,"h":13.95,"l":13.95,"n":3,"o":13.95,"t":"2026-10-21T17:25:00Z","v":166,"vw":13.95},{"c":13.905,"h":13.905,"l":13.905,"n":6,"o":13.905,"t":"2026-10-21T17:30:00Z","v":412,"vw":13.905},{"c":13.9,"h":13.9,"l":13.9,"n":1,"o":13.9,"t":"2026-10-21T17:40:00Z","v":151,"vw":13.9},{"c":13.89,"h":13.91,"l":13.81,"n":50,"o":13.91,"t":"2026-10-21T17:45:00Z","v":2306,"vw":13.862917},{"c":13.81,"h":13.9,"l":13.77,"n":36,"o":13.9,"t":"2026-10-21T17:50:00Z","v":2061,"vw":13.840812},{"c":13.84,"h":13.84,"l":13.84,"n":10,"o":13.84,"t":"2026-10-21T18:00:00Z","v":396,"vw":13.84},{"c":13.88,"h":13.89,"l":13.855,"n":7,"o":13.89,"t":"2026-10-21T18:05:00Z","v":569,"vw":13.868636},{"c":13.96,"h":13.96,"l":13.9,"n":23,"o":13.9,"t":"2026-10-21T18:10:00Z","v":651,"vw":13.926667},{"c":13.975,"h":13.975,"l":13.975,"n":7,"o":13.975,"t":"2026-10-21T18:15:00Z","v":161,"vw":13.975},{"c":13.97,"h":14.03,"l":13.97,"n":12,"o":14.02,"t":"2026-10-21T18:20:00Z","v":1725,"vw":13.980336},{"c":14.03,"h":14.03,"l":14.02,"n":16,"o":14.02,"t":"2026-10-21T18:25:00Z","v":308,"vw":14.02631},{"c":14.055,"h":14.055,"l":13.99,"n":11,"o":14.03,"t":"2026-10-21T18:30:00Z","v":1236,"vw":14.011435},{"c":14.09,"h":14.09,"l":14.09,"n":5,"o":14.09,"t":"2026-10-21T18:35:00Z","v":109,"vw":14.09},{"c":14.05,"h":14.065,"l":14,"n":102,"o":14.065,"t":"2026-10-21T18:45:00Z","v":4968,"vw":14.033142},{"c":14.02,"h":14.06,"l":14.02,"n":37,"o":14.06,"t":"2026-10-21T18:50:00Z","v":880,"vw":14.04},{"c":14,"h":14,"l":14,"n":3,"o":14,"t":"2026-10-21T18:55:00Z","v":106,"vw":14},{"c":13.87,"h":13.87,"l":13.87,"n":11,"o":13.87,"t":"2026-10-21T19:00:00Z","v":361,"vw":13.87},{"c":13.88,"h":13.88,"l":13.88,"n":3,"o":13.88,"t":"2026-10-21T19:10:00Z","v":103,"vw":13.88},{"c":13.9,"h":13.9,"l":13.83,"n":6,"o":13.83,"t":"2026-10-21T19:15:00Z","v":1181,"vw":13.836364},{"c":13.9,"h":13.9,"l":13.9,"n":3,"o":13.9,"t":"2026-10-21T19:20:00Z","v":171,"vw":13.9},{"c":13.91,"h":13.96,"l":13.9,"n":122,"o":13.9,"t":"2026-10-21T19:25:00Z","v":3941,"vw":13.922},{"c":14.01,"h":14.02,"l":13.9399,"n":34,"o":13.9399,"t":"2026-10-21T19:30:00Z","v":2587,"vw":13.962571},{"c":14.05,"h":14.05,"l":14.04,"n":11,"o":14.04,"t":"2026-10-21T19:35:00Z","v":285,"vw":14.045},{"c":14.04,"h":14.04,"l":13.97,"n":47,"o":14,"t":"2026-10-21T19:40:00Z","v":2738,"vw":13.995861},{"c":14.08,"h":14.13,"l":14.03,"n":89,"o":14.03,"t":"2026-10-21T19:45:00Z","v":5644,"vw":14.078716},{"c":14.14,"h":14.22,"l":14.12,"n":145,"o":14.13,"t":"2026-10-21T19:50:00Z","v":6723,"vw":14.142784},{"c":14.21,"h":14.21,"l":14.06,"n":266,"o":14.12,"t":"2026-10-21T19:55:00Z","v":12362,"vw":14.130731},{"c":14.2,"h":14.2,"l":14.2,"n":6,"o":14.2,"t":"2026-10-21T20:00:00Z","v":15615,"vw":14.2},{"c":14.25,"h":14.25,"l":13.87,"n":20,"o":13.87,"t":"2026-10-22T13:30:00Z","v":3829,"vw":14.027242},{"c":14.26,"h":14.28,"l":14.25,"n":18,"o":14.28,"t":"2026-10-22T13:35:00Z","v":865,"vw":14.2625},{"c":14.245,"h":14.3,"l":14.24,"n":53,"o":14.28,"t":"2026-10-22T13:40:00Z","v":4294,"vw":14.259839},{"c":14.18,"h":14.19,"l":14.16,"n":34,"o":14.17,"t":"2026-10-22T13:45:00Z","v":1279,"vw":14.175},{"c":14.23,"h":14.24,"l":14.152,"n":7,"o":14.24,"t":"2026-10-22T13:50:00Z","v":520,"vw":14.2028},{"c":14.32,"h":14.32,"l":14.32,"n":8,"o":14.32,"t":"2026-10-22T13:55:00Z","v":145,"vw":14.32},{"c":14.425,"h":14.425,"l":14.125,"n":12,"o":14.125,"t":"2026-10-22T14:00:00Z","v":3375,"vw":14.142311},{"c":14.41,"h":14.41,"l":14.41,"n":6,"o":14.41,"t":"2026-10-22T14:05:00Z","v":214,"vw":14.41},{"c":14.3,"h":14.3,"l":14.3,"n":28,"o":14.3,"t":"2026-10-22T14:10:00Z","v":530,"vw":14.3},{"c":14.23,"h":14.3,"l":14.23,"n":16,"o":14.3,"t":"2026-10-22T14:15:00Z","v":2370,"vw":14.233316},{"c":14.28,"h":14.32,"l":14.25,"n":11,"o":14.3,"t":"2026-10-22T14:20:00Z","v":1465,"vw":14.265267},{"c":14.175,"h":14.25,"l":14.165,"n":51,"o":14.25,"t":"2026-10-22T14:25:00Z","v":4073,"vw":14.228538},{"c":14.175,"h":14.175,"l":14.175,"n":2,"o":14.175,"t":"2026-10-22T14:30:00Z","v":101,"vw":14.175},{"c":14.11,"h":14.11,"l":14.11,"n":1,"o":14.11,"t":"2026-10-22T14:35:00Z","v":100,"vw":14.11},{"c":14.17,"h":14.17,"l":14.11,"n":5,"o":14.11,"t":"2026-10-22T14:40:00Z","v":268,"vw":14.14},{"c":14.1,"h":14.3168,"l":14.1,"n":3,"o":14.3168,"t":"2026-10-22T14:45:00Z","v":801,"vw":14.16775},{"c":14.045,"h":14.1,"l":14.045,"n":29,"o":14.1,"t":"2026-10-22T14:50:00Z","v":1288,"vw":14.07},{"c":14.22,"h":14.22,"l":13.8554,"n":15,"o":13.8554,"t":"2026-10-22T14:55:00Z","v":583,"vw":14.010431},{"c":14.18,"h":14.18,"l":14.18,"n":3,"o":14.18,"t":"2026-10-22T15:00:00Z","v":110,"vw":14.18},{"c":14.21,"h":14.21,"l":14.12,"n":7,"o":14.12,"t":"2026-10-22T15:05:00Z","v":216,"vw":14.165},{"c":14.125,"h":14.125,"l":14.125,"n":5,"o":14.125,"t":"2026-10-22T15:10:00Z","v":247,"vw":14.125},{"c":14.215,"h":14.215,"l":14.2,"n":25,"o":14.2,"t":"2026-10-22T15:15:00Z","v":299,"vw":14.2075},{"c":14.16,"h":14.16,"l":14.16,"n":15,"o":14.16,"t":"2026-10-22T15:20:00Z","v":1043,"vw":14.16},{"c":14.23,"h":14.23,"l":14.23,"n":3,"o":14.23,"t":"2026-10-22T15:30:00Z","v":111,"vw":14.23},{"c":14.27,"h":14.27,"l":14.23,"n":9,"o":14.23,"t":"2026-10-22T15:35:00Z","v":1272,"vw":14.233636},{"c":14.265,"h":14.265,"l":14.21,"n":6,"o":14.21,"t":"2026-10-22T15:40:00Z","v":500,"vw":14.22375},{"c":14.32,"h":14.32,"l":14.24,"n":13,"o":14.24,"t":"2026-10-22T15:45:00Z","v":735,"vw":14.260725},{"c":14.32,"h":14.32,"l":14.31,"n":6,"o":14.31,"t":"2026-10-22T15:50:00Z","v":303,"vw":14.315},{"c":14.31,"h":14.31,"l":14.31,"n":5,"o":14.31,"t":"2026-10-22T16:05:00Z","v":104,"vw":14.31},{"c":14.325,"h":14.325,"l":14.29,"n":60,"o":14.3,"t":"2026-10-22T16:30:00Z","v":3892,"vw":14.294797},{"c":14.335,"h":14.335,"l":14.335,"n":2,"o":14.335,"t":"2026-10-22T16:40:00Z","v":109,"vw":14.335},{"c":14.27,"h":14.27,"l":14.27,"n":9,"o":14.27,"t":"2026-10-22T16:45:00Z","v":420,"vw":14.27},{"c":14.35,"h":14.35,"l":14.3,"n":13,"o":14.3,"t":"2026-10-22T16:50:00Z","v":1332,"vw":14.337891},{"c":14.25,"h":14.26,"l":14.25,"n":5,"o":14.26,"t":"2026-10-22T16:55:00Z","v":207,"vw":14.255},{"c":14.28,"h":14.28,"l":14.255,"n":5,"o":14.255,"t":"2026-10-22T17:00:00Z","v":309,"vw":14.2675},{"c":14.3,"h":14.304,"l":14.25,"n":14,"o":14.25,"t":"2026-10-22T17:05:00Z","v":756,"vw":14.275626},{"c":14.305,"h":14.305,"l":14.305,"n":2,"o":14.305,"t":"2026-10-22T17:10:00Z","v":105,"vw":14.305},{"c":14.35,"h":14.35,"l":14.35,"n":17,"o":14.35,"t":"2026-10-22T17:20:00Z","v":741,"vw":14.35},{"c":14.39,"h":14.39,"l":14.39,"n":5,"o":14.39,"t":"2026-10-22T17:40:00Z","v":407,"vw":14.39},{"c":14.26,"h":14.365,"l":14.26,"n":82,"o":14.33,"t":"2026-10-22T17:45:00Z","v":5578,"vw":14.298739},{"c":14.26,"h":14.26,"l":14.26,"n":9,"o":14.26,"t":"2026-10-22T17:50:00Z","v":211,"vw":14.26},{"c":14.24,"h":14.24,"l":14.24,"n":3,"o":14.24,"t":"2026-10-22T18:00:00Z","v":216,"vw":14.24},{"c":14.14,"h":14.14,"l":14.14,"n":4,"o":14.14,"t":"2026-10-22T18:05:00Z","v":103,"vw":14.14},{"c":14.3368,"h":14.3368,"l":14.0601,"n":4,"o":14.0601,"t":"2026-10-22T18:40:00Z","v":345,"vw":14.152333},{"c":14.205,"h":14.205,"l":14.205,"n":3,"o":14.205,"t":"2026-10-22T18:45:00Z","v":102,"vw":14.205},{"c":14.1878,"h":14.2859,"l":14.05,"n":47,"o":14.2859,"t":"2026-10-22T19:00:00Z","v":2491,"vw":14.116861},{"c":14.025,"h":14.135,"l":14.01,"n":82,"o":14.02,"t":"2026-10-22T19:05:00Z","v":6488,"vw":14.098732},{"c":13.99,"h":14.0475,"l":13.99,"n":12,"o":13.99,"t":"2026-10-22T19:10:00Z","v":1024,"vw":14.022369},{"c":14.005,"h":14.07,"l":13.97,"n":31,"o":14.07,"t":"2026-10-22T19:20:00Z","v":1904,"vw":13.989244},{"c":14,"h":14,"l":14,"n":14,"o":14,"t":"2026-10-22T19:25:00Z","v":193,"vw":14},{"c":13.87,"h":13.8756,"l":13.83,"n":34,"o":13.86,"t":"2026-10-22T19:30:00Z","v":1419,"vw":13.856514},{"c":13.915,"h":13.915,"l":13.87,"n":19,"o":13.87,"t":"2026-10-22T19:35:00Z","v":645,"vw":13.9},{"c":13.915,"h":13.915,"l":13.915,"n":12,"o":13.915,"t":"2026-10-22T19:40:00Z","v":586,"vw":13.915},{"c":14.02,"h":14.02,"l":13.98,"n":28,"o":13.98,"t":"2026-10-22T19:50:00Z","v":974,"vw":13.99},{"c":14.09,"h":14.15,"l":14.02,"n":344,"o":14.02,"t":"2026-10-22T19:55:00Z","v":13672,"vw":14.09483},{"c":14.12,"h":14.12,"l":14.12,"n":11,"o":14.12,"t":"2026-10-22T20:00:00Z","v":7587,"vw":14.12}],"history":[{"c":1.29,"h":1.33,"l":1.26,"n":5946,"o":1.31,"t":"2024-10-21T04:00:00Z","v":2817122,"vw":1.28181},{"c":1.2,"h":1.38,"l":1.19,"n":8829,"o":1.28,"t":"2024-10-22T04:00:00Z","v":4834778,"vw":1.246361},{"c":1.11,"h":1.24,"l":1.07,"n":7553,"o":1.18,"t":"2024-10-23T04:00:00Z","v":4228230,"vw":1.145355},{"c":1.04,"h":1.1296,"l":1.03,"n":6185,"o":1.11,"t":"2024-10-24T04:00:00Z","v":3360866,"vw":1.056244},{"c":1.06,"h":1.14,"l":1.03,"n":7812,"o":1.03,"t":"2024-10-25T04:00:00Z","v":4758046,"vw":1.092253},{"c":1.12,"h":1.18,"l":1.03,"n":6461,"o":1.03,"t":"2024-10-28T04:00:00Z","v":3857708,"vw":1.121346},{"c":1.06,"h":1.1899,"l":1.045,"n":6387,"o":1.14,"t":"2024-10-29T04:00:00Z","v":3835318,"vw":1.094097},{"c":1.06,"h":1.12,"l":1.03,"n":5039,"o":1.04,"t":"2024-10-30T04:00:00Z","v":3179473,"vw":1.082381},{"c":1.04,"h":1.1,"l":1.03,"n":3791,"o":1.06,"t":"2024-10-31T04:00:00Z","v":2109368,"vw":1.053929},{"c":1.07,"h":1.12,"l":1.03,"n":5295,"o":1.03,"t":"2024-11-01T04:00:00Z","v":2934959,"vw":1.080097},{"c":1.19,"h":1.24,"l":1.0646,"n":9733,"o":1.08,"t":"2024-11-04T05:00:00Z","v":5720225,"vw":1.185919},{"c":1.16,"h":1.22,"l":1.13,"n":8141,"o":1.21,"t":"2024-11-05T05:00:00Z","v":4064324,"vw":1.166405},{"c":1.035,"h":1.24,"l":1.03,"n":8820,"o":1.17,"t":"2024-11-06T05:00:00Z","v":6553137,"vw":1.084737},{"c":1.03,"h":1.081,"l":1.01,"n":3715,"o":1.01,"t":"2024-11-07T05:00:00Z","v":2524484,"vw":1.046051},{"c":0.8571,"h":1.01,"l":0.8101,"n":13438,"o":1.01,"t":"2024-11-08T05:00:00Z","v":9594014,"vw":0.880679},{"c":0.9154,"h":0.9328,"l":0.82,"n":7065,"o":0.8601,"t":"2024-11-11T05:00:00Z","v":4373797,"vw":0.883906},{"c":1.02,"h":1.085,"l":0.93,"n":10626,"o":0.93,"t":"2024-11-12T05:00:00Z","v":6559498,"vw":1.027716},{"c":0.911,"h":1.09,"l":0.9105,"n":9408,"o":1.02,"t":"2024-11-13T05:00:00Z","v":5059663,"vw":1.007389},{"c":0.9438,"h":0.98,"l":0.9,"n":5240,"o":0.9,"t":"2024-11-14T05:00:00Z","v":4082274,"vw":0.942152},{"c":0.8849,"h":0.9599,"l":0.8802,"n":4718,"o":0.95,"t":"2024-11-15T05:00:00Z","v":2597607,"vw":0.907094},{"c":0.865,"h":0.95,"l":0.8303,"n":8635,"o":0.89,"t":"2024-11-18T05:00:00Z","v":6587880,"vw":0.880178},{"c":0.88,"h":0.8891,"l":0.8317,"n":5776,"o":0.8426,"t":"2024-11-19T05:00:00Z","v":2688273,"vw":0.867436},{"c":0.95,"h":0.9699,"l":0.87,"n":5966,"o":0.88,"t":"2024-11-20T05:00:00Z","v":3431538,"vw":0.932282},{"c":1.01,"h":1.05,"l":0.9104,"n":4478,"o":0.9381,"t":"2024-11-21T05:00:00Z","v":3117045,"vw":1.005937},{"c":1.04,"h":1.08,"l":1,"n":5745,"o":1,"t":"2024-11-22T05:00:00Z","v":3307592,"vw":1.04541},{"c":1.24,"h":1.24,"l":1.0504,"n":10999,"o":1.06,"t":"2024-11-25T05:00:00Z","v":5858779,"vw":1.179334},{"c":1.25,"h":1.25,"l":1.18,"n":5883,"o":1.24,"t":"2024-11-26T05:00:00Z","v":3731436,"vw":1.217252},{"c":1.21,"h":1.25,"l":1.12,"n":4870,"o":1.25,"t":"2024-11-27T05:00:00Z","v":3129844,"vw":1.193318},{"c":1.34,"h":1.38,"l":1.2,"n":4727,"o":1.21,"t":"2024-11-29T05:00:00Z","v":2513054,"vw":1.317707},{"c":1.28,"h":1.35,"l":1.24,"n":5734,"o":1.35,"t":"2024-12-02T05:00:00Z","v":2622252,"vw":1.276063},{"c":1.29,"h":1.315,"l":1.255,"n":3843,"o":1.29,"t":"2024-12-03T05:00:00Z","v":1494328,"vw":1.284365},{"c":1.18,"h":1.3,"l":1.18,"n":5472,"o":1.3,"t":"2024-12-04T05:00:00Z","v":3562745,"vw":1.259783},{"c":1.15,"h":1.205,"l":1.085,"n":8872,"o":1.2,"t":"2024-12-05T05:00:00Z","v":5033675,"vw":1.137031},{"c":1.37,"h":1.37,"l":1.145,"n":7863,"o":1.15,"t":"2024-12-06T05:00:00Z","v":4450707,"vw":1.300094},{"c":1.44,"h":1.55,"l":1.3591,"n":10293,"o":1.37,"t":"2024-12-09T05:00:00Z","v":6262323,"vw":1.462689},{"c":1.65,"h":1.715,"l":1.38,"n":17242,"o":1.5,"t":"2024-12-10T05:00:00Z","v":12780766,"vw":1.60768},{"c":1.54,"h":1.67,"l":1.41,"n":13216,"o":1.67,"t":"2024-12-11T05:00:00Z","v":6564571,"vw":1.509709},{"c":1.48,"h":1.64,"l":1.47,"n":5862,"o":1.54,"t":"2024-12-12T05:00:00Z","v":2427528,"vw":1.537015},{"c":1.35,"h":1.4699,"l":1.34,"n":6959,"o":1.45,"t":"2024-12-13T05:00:00Z","v":2801563,"vw":1.386337},{"c":1.62,"h":1.65,"l":1.35,"n":10207,"o":1.36,"t":"2024-12-16T05:00:00Z","v":5146366,"vw":1.548587},{"c":1.59,"h":1.66,"l":1.495,"n":8226,"o":1.58,"t":"2024-12-17T05:00:00Z","v":2989137,"vw":1.566974},{"c":1.44,"h":1.615,"l":1.41,"n":8546,"o":1.6,"t":"2024-12-18T05:00:00Z","v":2800673,"vw":1.524669},{"c":1.38,"h":1.54,"l":1.33,"n":4100,"o":1.47,"t":"2024-12-19T05:00:00Z","v":2524527,"vw":1.421332},{"c":1.34,"h":1.42,"l":1.31,"n":6493,"o":1.36,"t":"2024-12-20T05:00:00Z","v":2559460,"vw":1.349612},{"c":1.19,"h":1.35,"l":1.13,"n":11013,"o":1.35,"t":"2024-12-23T05:00:00Z","v":4341058,"vw":1.2054},{"c":1.19,"h":1.25,"l":1.19,"n":2829,"o":1.19,"t":"2024-12-24T05:00:00Z","v":1120690,"vw":1.220061},{"c":1.32,"h":1.37,"l":1.18,"n":7027,"o":1.2,"t":"2024-12-26T05:00:00Z","v":4543753,"vw":1.301392},{"c":1.28,"h":1.3479,"l":1.22,"n":5703,"o":1.28,"t":"2024-12-27T05:00:00Z","v":4020015,"vw":1.270621},{"c":1.27,"h":1.28,"l":1.16,"n":5787,"o":1.25,"t":"2024-12-30T05:00:00Z","v":3516557,"vw":1.23161},{"c":1.27,"h":1.34,"l":1.23,"n":6244,"o":1.27,"t":"2024-12-31T05:00:00Z","v":4508408,"vw":1.280598},{"c":1.43,"h":1.46,"l":1.305,"n":8529,"o":1.31,"t":"2025-01-02T05:00:00Z","v":5530351,"vw":1.387773},{"c":1.54,"h":1.55,"l":1.39,"n":7365,"o":1.44,"t":"2025-01-03T05:00:00Z","v":4988173,"vw":1.479292},{"c":1.77,"h":1.83,"l":1.5716,"n":12281,"o":1.62,"t":"2025-01-06T05:00:00Z","v":7068503,"vw":1.731472},{"c":1.67,"h":1.8595,"l":1.625,"n":13209,"o":1.79,"t":"2025-01-07T05:00:00Z","v":8207160,"vw":1.723791},{"c":1.45,"h":1.66,"l":1.44,"n":5359,"o":1.66,"t":"2025-01-08T05:00:00Z","v":2504046,"vw":1.50271},{"c":1.36,"h":1.4585,"l":1.36,"n":5480,"o":1.45,"t":"2025-01-10T05:00:00Z","v":2811288,"vw":1.38514},{"c":1.29,"h":1.37,"l":1.265,"n":4960,"o":1.37,"t":"2025-01-13T05:00:00Z","v":2275128,"vw":1.314253},{"c":1.23,"h":1.36,"l":1.21,"n":6367,"o":1.3,"t":"2025-01-14T05:00:00Z","v":2667034,"vw":1.250899},{"c":1.3,"h":1.345,"l":1.26,"n":4669,"o":1.29,"t":"2025-01-15T05:00:00Z","v":2388038,"vw":1.309475},{"c":1.22,"h":1.275,"l":1.17,"n":5236,"o":1.25,"t":"2025-01-16T05:00:00Z","v":3600815,"vw":1.221739},{"c":1.205,"h":1.25,"l":1.2,"n":3607,"o":1.24,"t":"2025-01-17T05:00:00Z","v":1417885,"vw":1.210328},{"c":1.12,"h":1.21,"l":1.1,"n":5114,"o":1.21,"t":"2025-01-21T05:00:00Z","v":3782166,"vw":1.140147},{"c":1.08,"h":1.145,"l":1.07,"n":4813,"o":1.12,"t":"2025-01-22T05:00:00Z","v":2283634,"vw":1.095012},{"c":1.11,"h":1.12,"l":1.035,"n":4504,"o":1.06,"t":"2025-01-23T05:00:00Z","v":2172095,"vw":1.08654},{"c":1.15,"h":1.15,"l":1.11,"n":4591,"o":1.12,"t":"2025-01-24T05:00:00Z","v":2107193,"vw":1.126922},{"c":1.07,"h":1.165,"l":1.06,"n":3309,"o":1.11,"t":"2025-01-27T05:00:00Z","v":1648602,"vw":1.093921},{"c":1.16,"h":1.19,"l":1.0648,"n":3788,"o":1.08,"t":"2025-01-28T05:00:00Z","v":2351542,"vw":1.133981},{"c":1.1,"h":1.18,"l":1.08,"n":3986,"o":1.17,"t":"2025-01-29T05:00:00Z","v":2136290,"vw":1.104582},{"c":1.09,"h":1.13,"l":1.08,"n":2304,"o":1.09,"t":"2025-01-30T05:00:00Z","v":792187,"vw":1.097508},{"c":1.08,"h":1.1126,"l":1.05,"n":2916,"o":1.1,"t":"2025-01-31T05:00:00Z","v":1640413,"vw":1.078096},{"c":1.03,"h":1.065,"l":1.02,"n":2674,"o":1.05,"t":"2025-02-03T05:00:00Z","v":1310265,"vw":1.041132},{"c":0.9465,"h":1.0002,"l":0.9101,"n":6122,"o":1,"t":"2025-02-04T05:00:00Z","v":4035732,"vw":0.959575},{"c":0.8999,"h":1.01,"l":0.89,"n":6906,"o":0.96,"t":"2025-02-05T05:00:00Z","v":5113610,"vw":0.928914},{"c":0.9083,"h":0.9494,"l":0.82,"n":7271,"o":0.9,"t":"2025-02-06T05:00:00Z","v":3608865,"vw":0.887281},{"c":0.8751,"h":0.9325,"l":0.8501,"n":4993,"o":0.92,"t":"2025-02-07T05:00:00Z","v":1930044,"vw":0.875756},{"c":0.8824,"h":0.9396,"l":0.88,"n":3281,"o":0.88,"t":"2025-02-10T05:00:00Z","v":2214974,"vw":0.899612},{"c":0.8462,"h":0.915,"l":0.825,"n":3186,"o":0.88,"t":"2025-02-11T05:00:00Z","v":2077724,"vw":0.848787},{"c":0.8782,"h":0.899,"l":0.8251,"n":2226,"o":0.85,"t":"2025-02-12T05:00:00Z","v":1215749,"vw":0.870958},{"c":0.825,"h":0.8886,"l":0.7701,"n":8231,"o":0.8773,"t":"2025-02-13T05:00:00Z","v":4974727,"vw":0.820359},{"c":0.8101,"h":0.8319,"l":0.7815,"n":3327,"o":0.82,"t":"2025-02-14T05:00:00Z","v":1320368,"vw":0.806658},{"c":0.788,"h":0.8291,"l":0.78,"n":2945,"o":0.8,"t":"2025-02-18T05:00:00Z","v":1987888,"vw":0.801983},{"c":0.7799,"h":0.7999,"l":0.7619,"n":2851,"o":0.793,"t":"2025-02-19T05:00:00Z","v":1382882,"vw":0.784452},{"c":0.732,"h":0.7761,"l":0.722,"n":4525,"o":0.77,"t":"2025-02-20T05:00:00Z","v":2492613,"vw":0.743067},{"c":0.717,"h":0.8,"l":0.7111,"n":4208,"o":0.755,"t":"2025-02-21T05:00:00Z","v":2605712,"vw":0.754088},{"c":0.6998,"h":0.7549,"l":0.65,"n":5978,"o":0.7339,"t":"2025-02-24T05:00:00Z","v":3211879,"vw":0.682321},{"c":0.6601,"h":0.6997,"l":0.634,"n":3550,"o":0.6928,"t":"2025-02-25T05:00:00Z","v":1862332,"vw":0.661605},{"c":0.7252,"h":0.7382,"l":0.641,"n":6012,"o":0.6668,"t":"2025-02-26T05:00:00Z","v":3698537,"vw":0.690095},{"c":0.799,"h":0.799,"l":0.705,"n":6958,"o":0.7499,"t":"2025-02-27T05:00:00Z","v":5403103,"vw":0.768816},{"c":0.64,"h":0.8298,"l":0.6122,"n":9009,"o":0.82,"t":"2025-02-28T05:00:00Z","v":6062015,"vw":0.672052},{"c":0.466,"h":0.658,"l":0.44,"n":9837,"o":0.658,"t":"2025-03-03T05:00:00Z","v":9942087,"vw":0.523469},{"c":0.5024,"h":0.5099,"l":0.38,"n":13746,"o":0.47,"t":"2025-03-04T05:00:00Z","v":9485447,"vw":0.44678},{"c":0.5346,"h":0.571,"l":0.5,"n":2952,"o":0.5,"t":"2025-03-05T05:00:00Z","v":2270350,"vw":0.542094},{"c":0.5433,"h":0.5492,"l":0.4809,"n":2736,"o":0.5274,"t":"2025-03-06T05:00:00Z","v":1179011,"vw":0.525956},{"c":0.5647,"h":0.579,"l":0.5301,"n":2072,"o":0.5417,"t":"2025-03-07T05:00:00Z","v":1206106,"vw":0.55493},{"c":0.5001,"h":0.5799,"l":0.5,"n":2587,"o":0.5575,"t":"2025-03-10T04:00:00Z","v":1622872,"vw":0.520676},{"c":0.5459,"h":0.55,"l":0.49,"n":2001,"o":0.5,"t":"2025-03-11T04:00:00Z","v":883348,"vw":0.522793},{"c":0.5153,"h":0.5445,"l":0.4911,"n":2631,"o":0.5445,"t":"2025-03-12T04:00:00Z","v":1341874,"vw":0.510794},{"c":0.4898,"h":0.5349,"l":0.48,"n":2036,"o":0.5137,"t":"2025-03-13T04:00:00Z","v":1112347,"vw":0.504963},{"c":0.508,"h":0.5199,"l":0.4807,"n":1999,"o":0.4948,"t":"2025-03-14T04:00:00Z","v":731598,"vw":0.505875},{"c":0.5346,"h":0.5449,"l":0.5045,"n":2312,"o":0.5138,"t":"2025-03-17T04:00:00Z","v":651564,"vw":0.532159},{"c":0.6397,"h":0.6899,"l":0.5445,"n":10757,"o":0.55,"t":"2025-03-18T04:00:00Z","v":8125894,"vw":0.625533},{"c":0.5804,"h":0.6434,"l":0.5602,"n":3289,"o":0.64,"t":"2025-03-19T04:00:00Z","v":1639829,"vw":0.589395},{"c":0.5974,"h":0.62,"l":0.56,"n":2419,"o":0.5744,"t":"2025-03-20T04:00:00Z","v":1128326,"vw":0.594178},{"c":0.56,"h":0.625,"l":0.56,"n":4592,"o":0.5833,"t":"2025-03-21T04:00:00Z","v":2398450,"vw":0.588639},{"c":0.5759,"h":0.6,"l":0.5669,"n":2074,"o":0.5743,"t":"2025-03-24T04:00:00Z","v":814458,"vw":0.582169},{"c":0.5357,"h":0.5877,"l":0.524,"n":2227,"o":0.5665,"t":"2025-03-25T04:00:00Z","v":1069801,"vw":0.545439},{"c":0.5128,"h":0.55,"l":0.5111,"n":1565,"o":0.5489,"t":"2025-03-26T04:00:00Z","v":474888,"vw":0.523213},{"c":0.539,"h":0.5684,"l":0.501,"n":1598,"o":0.501,"t":"2025-03-27T04:00:00Z","v":977138,"vw":0.54127},{"c":0.4996,"h":0.5659,"l":0.4937,"n":2231,"o":0.5659,"t":"2025-03-28T04:00:00Z","v":1153033,"vw":0.514162},{"c":0.5226,"h":0.545,"l":0.4778,"n":3180,"o":0.508,"t":"2025-03-31T04:00:00Z","v":2245848,"vw":0.519125},{"c":0.5467,"h":0.5553,"l":0.5109,"n":1340,"o":0.52,"t":"2025-04-01T04:00:00Z","v":810488,"vw":0.53073},{"c":0.5465,"h":0.6144,"l":0.53,"n":4320,"o":0.53,"t":"2025-04-02T04:00:00Z","v":1982435,"vw":0.567299},{"c":0.541,"h":0.557,"l":0.49,"n":2343,"o":0.5326,"t":"2025-04-03T04:00:00Z","v":1341974,"vw":0.52848},{"c":0.5204,"h":0.535,"l":0.5003,"n":2165,"o":0.5172,"t":"2025-04-04T04:00:00Z","v":1477901,"vw":0.510176},{"c":0.4937,"h":0.517,"l":0.47,"n":2249,"o":0.49,"t":"2025-04-07T04:00:00Z","v":1174734,"vw":0.488164},{"c":0.4631,"h":0.5296,"l":0.45,"n":1988,"o":0.52,"t":"2025-04-08T04:00:00Z","v":1486975,"vw":0.482311},{"c":0.175,"h":0.5153,"l":0.15,"n":19929,"o":0.48,"t":"2025-04-09T04:00:00Z","v":26610264,"vw":0.241137},{"c":0.1891,"h":0.2145,"l":0.171,"n":16050,"o":0.181,"t":"2025-04-10T04:00:00Z","v":17901099,"vw":0.185697},{"c":0.19,"h":0.1922,"l":0.17,"n":5909,"o":0.1908,"t":"2025-04-11T04:00:00Z","v":5709652,"vw":0.177834},{"c":0.1693,"h":0.185,"l":0.156,"n":9190,"o":0.1826,"t":"2025-04-14T04:00:00Z","v":10121427,"vw":0.169947},{"c":0.1704,"h":0.182,"l":0.1635,"n":5465,"o":0.1693,"t":"2025-04-15T04:00:00Z","v":4157648,"vw":0.17313},{"c":0.155,"h":0.1699,"l":0.147,"n":5874,"o":0.168,"t":"2025-04-16T04:00:00Z","v":4472291,"vw":0.157107},{"c":0.13,"h":0.1584,"l":0.1264,"n":8203,"o":0.1576,"t":"2025-04-17T04:00:00Z","v":6974610,"vw":0.144033},{"c":0.1358,"h":0.1431,"l":0.1172,"n":6568,"o":0.126,"t":"2025-04-21T04:00:00Z","v":7806328,"vw":0.128334},{"c":0.1486,"h":0.1515,"l":0.1324,"n":7080,"o":0.1382,"t":"2025-04-22T04:00:00Z","v":6261423,"vw":0.146184},{"c":0.145,"h":0.1563,"l":0.1445,"n":3912,"o":0.145,"t":"2025-04-23T04:00:00Z","v":3292558,"vw":0.148602},{"c":0.1476,"h":0.149,"l":0.135,"n":3966,"o":0.14,"t":"2025-04-24T04:00:00Z","v":4252432,"vw":0.14523},{"c":0.3956,"h":0.4091,"l":0.1456,"n":170116,"o":0.1481,"t":"2025-04-25T04:00:00Z","v":223581940,"vw":0.299117},{"c":0.4135,"h":0.49,"l":0.35,"n":141035,"o":0.476,"t":"2025-04-28T04:00:00Z","v":140276724,"vw":0.417053},{"c":0.732,"h":0.9788,"l":0.63,"n":581433,"o":0.6855,"t":"2025-04-29T04:00:00Z","v":579887952,"vw":0.804073},{"c":0.7704,"h":1.13,"l":0.77,"n":384377,"o":0.8502,"t":"2025-04-30T04:00:00Z","v":255881711,"vw":0.941509},{"c":0.7272,"h":0.85,"l":0.692,"n":51639,"o":0.8165,"t":"2025-05-01T04:00:00Z","v":36844858,"vw":0.756705},{"c":0.5799,"h":0.6894,"l":0.5231,"n":40119,"o":0.5947,"t":"2025-05-02T04:00:00Z","v":32030974,"vw":0.611883},{"c":0.7105,"h":0.8228,"l":0.5731,"n":52753,"o":0.5941,"t":"2025-05-05T04:00:00Z","v":50809944,"vw":0.729128},{"c":0.79,"h":0.8605,"l":0.737,"n":45874,"o":0.7634,"t":"2025-05-06T04:00:00Z","v":48935902,"vw":0.799257},{"c":0.45,"h":0.5671,"l":0.379,"n":52886,"o":0.381,"t":"2025-05-07T04:00:00Z","v":46759558,"vw":0.471846},{"c":0.4535,"h":0.5275,"l":0.4289,"n":24202,"o":0.451,"t":"2025-05-08T04:00:00Z","v":19439243,"vw":0.471415},{"c":0.37,"h":0.45,"l":0.36,"n":15521,"o":0.443,"t":"2025-05-09T04:00:00Z","v":18136211,"vw":0.394328},{"c":0.38,"h":0.4239,"l":0.36,"n":9571,"o":0.36,"t":"2025-05-12T04:00:00Z","v":9771402,"vw":0.396459},{"c":0.309,"h":0.39,"l":0.3056,"n":11900,"o":0.38,"t":"2025-05-13T04:00:00Z","v":10314644,"vw":0.334702},{"c":0.2789,"h":0.3244,"l":0.2517,"n":11265,"o":0.305,"t":"2025-05-14T04:00:00Z","v":9739515,"vw":0.285267},{"c":0.2496,"h":0.277,"l":0.237,"n":11444,"o":0.277,"t":"2025-05-15T04:00:00Z","v":10524459,"vw":0.250082},{"c":0.2496,"h":0.2496,"l":0.2496,"n":0,"o":0.2496,"t":"2025-05-16T04:00:00Z","v":0,"vw":0},{"c":0.2496,"h":0.2496,"l":0.2496,"n":0,"o":0.2496,"t":"2025-05-19T04:00:00Z","v":0,"vw":0},{"c":0.2496,"h":0.2496,"l":0.2496,"n":0,"o":0.2496,"t":"2025-05-20T04:00:00Z","v":0,"vw":0},{"c":0.2496,"h":0.2496,"l":0.2496,"n":0,"o":0.2496,"t":"2025-05-21T04:00:00Z","v":0,"vw":0},{"c":0.2496,"h":0.2496,"l":0.2496,"n":0,"o":0.2496,"t":"2025-05-22T04:00:00Z","v":0,"vw":0},{"c":0.2496,"h":0.2496,"l":0.2496,"n":0,"o":0.2496,"t":"2025-05-23T04:00:00Z","v":0,"vw":0},{"c":0.2496,"h":0.2496,"l":0.2496,"n":0,"o":0.2496,"t":"2025-05-27T04:00:00Z","v":0,"vw":0},{"c":0.2496,"h":0.2496,"l":0.2496,"n":0,"o":0.2496,"t":"2025-05-28T04:00:00Z","v":0,"vw":0},{"c":0.2496,"h":0.2496,"l":0.2496,"n":0,"o":0.2496,"t":"2025-05-29T04:00:00Z","v":0,"vw":0},{"c":0.2496,"h":0.2496,"l":0.2496,"n":0,"o":0.2496,"t":"2025-05-30T04:00:00Z","v":0,"vw":0},{"c":0.2496,"h":0.2496,"l":0.2496,"n":0,"o":0.2496,"t":"2025-06-02T04:00:00Z","v":0,"vw":0},{"c":0.2496,"h":0.2496,"l":0.2496,"n":0,"o":0.2496,"t":"2025-06-03T04:00:00Z","v":0,"vw":0},{"c":0.2496,"h":0.2496,"l":0.2496,"n":0,"o":0.2496,"t":"2025-06-04T04:00:00Z","v":0,"vw":0},{"c":0.2496,"h":0.2496,"l":0.2496,"n":0,"o":0.2496,"t":"2025-06-05T04:00:00Z","v":0,"vw":0},{"c":0.2496,"h":0.2496,"l":0.2496,"n":0,"o":0.2496,"t":"2025-06-06T04:00:00Z","v":0,"vw":0},{"c":0.2496,"h":0.2496,"l":0.2496,"n":0,"o":0.2496,"t":"2025-06-09T04:00:00Z","v":0,"vw":0},{"c":0.2496,"h":0.2496,"l":0.2496,"n":0,"o":0.2496,"t":"2025-06-10T04:00:00Z","v":0,"vw":0},{"c":0.2496,"h":0.2496,"l":0.2496,"n":0,"o":0.2496,"t":"2025-06-11T04:00:00Z","v":0,"vw":0},{"c":0.2496,"h":0.2496,"l":0.2496,"n":0,"o":0.2496,"t":"2025-06-12T04:00:00Z","v":0,"vw":0},{"c":0.2496,"h":0.2496,"l":0.2496,"n":0,"o":0.2496,"t":"2025-06-13T04:00:00Z","v":0,"vw":0},{"c":0.2496,"h":0.2496,"l":0.2496,"n":0,"o":0.2496,"t":"2025-06-16T04:00:00Z","v":0,"vw":0},{"c":0.2496,"h":0.2496,"l":0.2496,"n":0,"o":0.2496,"t":"2025-06-17T04:00:00Z","v":0,"vw":0},{"c":0.2496,"h":0.2496,"l":0.2496,"n":0,"o":0.2496,"t":"2025-06-18T04:00:00Z","v":0,"vw":0},{"c":0.2496,"h":0.2496,"l":0.2496,"n":0,"o":0.2496,"t":"2025-06-20T04:00:00Z","v":0,"vw":0},{"c":0.2496,"h":0.2496,"l":0.2496,"n":0,"o":0.2496,"t":"2025-06-23T04:00:00Z","v":0,"vw":0},{"c":0.2496,"h":0.2496,"l":0.2496,"n":0,"o":0.2496,"t":"2025-06-24T04:00:00Z","v":0,"vw":0},{"c":0.2496,"h":0.2496,"l":0.2496,"n":0,"o":0.2496,"t":"2025-06-25T04:00:00Z","v":0,"vw":0},{"c":0.2496,"h":0.2496,"l":0.2496,"n":0,"o":0.2496,"t":"2025-06-26T04:00:00Z","v":0,"vw":0},{"c":0.2496,"h":0.2496,"l":0.2496,"n":0,"o":0.2496,"t":"2025-06-27T04:00:00Z","v":0,"vw":0},{"c":0.2496,"h":0.2496,"l":0.2496,"n":0,"o":0.2496,"t":"2025-06-30T04:00:00Z","v":0,"vw":0},{"c":0.2496,"h":0.2496,"l":0.2496,"n":0,"o":0.2496,"t":"2025-07-01T04:00:00Z","v":0,"vw":0},{"c":0.2496,"h":0.2496,"l":0.2496,"n":0,"o":0.2496,"t":"2025-07-02T04:00:00Z","v":0,"vw":0},{"c":0.2496,"h":0.2496,"l":0.2496,"n":0,"o":0.2496,"t":"2025-07-03T04:00:00Z","v":0,"vw":0},{"c":40,"h":41.609,"l":36,"n":3297,"o":41.15,"t":"2025-07-07T04:00:00Z","v":406271,"vw":38.398216},{"c":39.55,"h":46.949,"l":39.11,"n":6354,"o":43.8,"t":"2025-07-08T04:00:00Z","v":730499,"vw":42.083828},{"c":39.35,"h":40.79,"l":37.03,"n":2242,"o":40.05,"t":"2025-07-09T04:00:00Z","v":251753,"vw":38.988881},{"c":39.55,"h":39.7029,"l":36.6,"n":1265,"o":38.3,"t":"2025-07-10T04:00:00Z","v":112201,"vw":38.218374},{"c":39.05,"h":39.55,"l":37.6001,"n":1296,"o":39.1,"t":"2025-07-11T04:00:00Z","v":83693,"vw":38.777018},{"c":37,"h":39.15,"l":36.93,"n":1470,"o":39.15,"t":"2025-07-14T04:00:00Z","v":178308,"vw":37.686067},{"c":33.95,"h":37.425,"l":33.4,"n":1800,"o":37,"t":"2025-07-15T04:00:00Z","v":211502,"vw":34.805712},{"c":34.9,"h":35.71,"l":33.4501,"n":1594,"o":33.56,"t":"2025-07-16T04:00:00Z","v":153332,"vw":34.684081},{"c":35,"h":35.41,"l":34.4975,"n":1247,"o":34.61,"t":"2025-07-17T04:00:00Z","v":134667,"vw":34.975433},{"c":35,"h":36.99,"l":35,"n":1242,"o":35.97,"t":"2025-07-18T04:00:00Z","v":131501,"vw":35.689592},{"c":37.58,"h":40.31,"l":34.68,"n":2880,"o":34.71,"t":"2025-07-21T04:00:00Z","v":250037,"vw":38.040075},{"c":39.25,"h":40.76,"l":37.19,"n":3971,"o":37.75,"t":"2025-07-22T04:00:00Z","v":436620,"vw":39.598303},{"c":38.83,"h":40,"l":38.18,"n":2346,"o":39.3,"t":"2025-07-23T04:00:00Z","v":236559,"vw":39.123462},{"c":38.01,"h":40.62,"l":36.96,"n":4624,"o":38.68,"t":"2025-07-24T04:00:00Z","v":452162,"vw":38.934738},{"c":41.02,"h":41.08,"l":37.5,"n":8976,"o":39.5,"t":"2025-07-25T04:00:00Z","v":849892,"vw":39.627767},{"c":41.96,"h":44.42,"l":40.08,"n":6717,"o":41.6,"t":"2025-07-28T04:00:00Z","v":599817,"vw":42.627749},{"c":39.23,"h":42.5,"l":38.425,"n":4620,"o":40.07,"t":"2025-07-29T04:00:00Z","v":484814,"vw":39.995495},{"c":42.19,"h":42.85,"l":38.74,"n":7272,"o":39.02,"t":"2025-07-30T04:00:00Z","v":743415,"vw":41.515579},{"c":42.31,"h":43.5,"l":40,"n":4222,"o":41.99,"t":"2025-07-31T04:00:00Z","v":227576,"vw":42.59283},{"c":42.99,"h":43.38,"l":39.7,"n":4774,"o":40.69,"t":"2025-08-01T04:00:00Z","v":295649,"vw":42.137752},{"c":44.89,"h":45,"l":42.3201,"n":6192,"o":43.2,"t":"2025-08-04T04:00:00Z","v":433975,"vw":44.032725},{"c":41.65,"h":44.25,"l":38.7501,"n":9424,"o":43.17,"t":"2025-08-05T04:00:00Z","v":637751,"vw":41.234091},{"c":41.07,"h":41.78,"l":39.16,"n":5007,"o":41.02,"t":"2025-08-06T04:00:00Z","v":327348,"vw":40.384515},{"c":38.03,"h":41.9,"l":37.1,"n":4321,"o":41.45,"t":"2025-08-07T04:00:00Z","v":379909,"vw":39.140047},{"c":38.23,"h":40.36,"l":37.06,"n":3837,"o":37.54,"t":"2025-08-08T04:00:00Z","v":320876,"vw":38.91102},{"c":33.54,"h":41.57,"l":33.34,"n":10393,"o":41,"t":"2025-08-11T04:00:00Z","v":1239855,"vw":36.842039},{"c":33.12,"h":34.41,"l":31.15,"n":6599,"o":33.4,"t":"2025-08-12T04:00:00Z","v":586376,"vw":32.587211},{"c":33.23,"h":33.39,"l":32.12,"n":3004,"o":33,"t":"2025-08-13T04:00:00Z","v":255643,"vw":32.817851},{"c":32.18,"h":33.442,"l":29.93,"n":5193,"o":32.65,"t":"2025-08-14T04:00:00Z","v":388443,"vw":31.306059},{"c":31.74,"h":32.935,"l":30.755,"n":4192,"o":31.75,"t":"2025-08-15T04:00:00Z","v":160011,"vw":32.085301},{"c":30.77,"h":32,"l":29.25,"n":4583,"o":31.93,"t":"2025-08-18T04:00:00Z","v":292935,"vw":30.674091},{"c":34,"h":34.5,"l":30.385,"n":8379,"o":30.77,"t":"2025-08-19T04:00:00Z","v":595342,"vw":33.380571},{"c":33.49,"h":34.92,"l":32.57,"n":4350,"o":33.95,"t":"2025-08-20T04:00:00Z","v":253850,"vw":33.328157},{"c":31.01,"h":33.295,"l":31.01,"n":4093,"o":33.29,"t":"2025-08-21T04:00:00Z","v":132526,"vw":31.815858},{"c":31.44,"h":33.51,"l":30.85,"n":4791,"o":32,"t":"2025-08-22T04:00:00Z","v":310251,"vw":31.769859},{"c":30.37,"h":32.16,"l":30.0021,"n":2665,"o":31.1,"t":"2025-08-25T04:00:00Z","v":188062,"vw":30.506253},{"c":31,"h":31.1,"l":30.01,"n":2401,"o":30.11,"t":"2025-08-26T04:00:00Z","v":126428,"vw":30.64623},{"c":32.57,"h":33.4,"l":30.695,"n":3212,"o":31.06,"t":"2025-08-27T04:00:00Z","v":187752,"vw":32.364264},{"c":32.75,"h":34.15,"l":32.75,"n":2042,"o":33.31,"t":"2025-08-28T04:00:00Z","v":99117,"vw":33.447403},{"c":31.89,"h":33.425,"l":31.49,"n":1901,"o":32.43,"t":"2025-08-29T04:00:00Z","v":76095,"vw":32.346575},{"c":31.66,"h":33.6333,"l":31.03,"n":2622,"o":31.51,"t":"2025-09-02T04:00:00Z","v":118265,"vw":31.79908},{"c":31.73,"h":32.15,"l":31.41,"n":1668,"o":31.6,"t":"2025-09-03T04:00:00Z","v":73650,"vw":31.745324},{"c":31.97,"h":32.22,"l":29.91,"n":3387,"o":31.45,"t":"2025-09-04T04:00:00Z","v":157638,"vw":31.070488},{"c":30.33,"h":32.71,"l":30.01,"n":2453,"o":31.51,"t":"2025-09-05T04:00:00Z","v":202220,"vw":30.843556},{"c":32,"h":32.07,"l":30.33,"n":3404,"o":31,"t":"2025-09-08T04:00:00Z","v":139801,"vw":31.547356},{"c":32.57,"h":35,"l":32.01,"n":5380,"o":32.24,"t":"2025-09-09T04:00:00Z","v":223431,"vw":33.650391},{"c":32.4,"h":35.99,"l":32.04,"n":5244,"o":34.18,"t":"2025-09-10T04:00:00Z","v":343529,"vw":33.436991},{"c":33.76,"h":34.8589,"l":32,"n":4011,"o":32.3,"t":"2025-09-11T04:00:00Z","v":216967,"vw":33.392385},{"c":31.26,"h":33.7903,"l":30.75,"n":2415,"o":32.7,"t":"2025-09-12T04:00:00Z","v":121017,"vw":31.810701},{"c":28.19,"h":30.8166,"l":27.605,"n":7239,"o":30.65,"t":"2025-09-15T04:00:00Z","v":452732,"vw":28.833318},{"c":29.45,"h":29.69,"l":27.29,"n":5085,"o":28.5,"t":"2025-09-16T04:00:00Z","v":350934,"vw":28.631223},{"c":30.55,"h":31.55,"l":28.93,"n":2932,"o":29.97,"t":"2025-09-17T04:00:00Z","v":189468,"vw":30.459753},{"c":30.18,"h":31,"l":29.24,"n":3683,"o":30.2,"t":"2025-09-18T04:00:00Z","v":200021,"vw":30.022426},{"c":29.77,"h":30.795,"l":29.58,"n":2280,"o":30.45,"t":"2025-09-19T04:00:00Z","v":695963,"vw":29.813197},{"c":29.77,"h":30.13,"l":28.68,"n":1642,"o":28.78,"t":"2025-09-22T04:00:00Z","v":70000,"vw":29.660571},{"c":28.52,"h":30.4203,"l":28.28,"n":2505,"o":29.42,"t":"2025-09-23T04:00:00Z","v":161126,"vw":28.939052},{"c":28.06,"h":28.78,"l":27.865,"n":2228,"o":28.78,"t":"2025-09-24T04:00:00Z","v":107814,"vw":28.149182},{"c":28.13,"h":28.4,"l":27.458,"n":1297,"o":27.88,"t":"2025-09-25T04:00:00Z","v":69317,"vw":28.012108},{"c":27.58,"h":28.395,"l":26.49,"n":4539,"o":28.395,"t":"2025-09-26T04:00:00Z","v":265508,"vw":27.642421},{"c":27.26,"h":28.01,"l":27.07,"n":1955,"o":28.01,"t":"2025-09-29T04:00:00Z","v":127897,"vw":27.369936},{"c":27.36,"h":28.24,"l":26.52,"n":2799,"o":26.52,"t":"2025-09-30T04:00:00Z","v":258723,"vw":27.375211},{"c":25.92,"h":28.06,"l":25.5,"n":4380,"o":27.54,"t":"2025-10-01T04:00:00Z","v":257057,"vw":26.272622},{"c":26.14,"h":26.9301,"l":25,"n":3348,"o":25.8,"t":"2025-10-02T04:00:00Z","v":206859,"vw":25.97407},{"c":26.46,"h":27.575,"l":26.0695,"n":3436,"o":26.08,"t":"2025-10-03T04:00:00Z","v":231032,"vw":26.694434},{"c":26.73,"h":27.315,"l":26.07,"n":3206,"o":26.81,"t":"2025-10-06T04:00:00Z","v":211930,"vw":26.75809},{"c":26.115,"h":26.545,"l":25.4,"n":3124,"o":26.52,"t":"2025-10-07T04:00:00Z","v":264716,"vw":25.789733},{"c":26.98,"h":27.1499,"l":25.82,"n":2058,"o":26.37,"t":"2025-10-08T04:00:00Z","v":136409,"vw":26.712284},{"c":26.83,"h":27.02,"l":26.46,"n":1837,"o":27,"t":"2025-10-09T04:00:00Z","v":109791,"vw":26.737919},{"c":26.04,"h":27.045,"l":25.81,"n":2736,"o":26.72,"t":"2025-10-10T04:00:00Z","v":157338,"vw":26.261755},{"c":26.15,"h":26.91,"l":25.61,"n":2515,"o":26.91,"t":"2025-10-13T04:00:00Z","v":135886,"vw":26.179677},{"c":26,"h":26.15,"l":25.07,"n":3061,"o":25.9,"t":"2025-10-14T04:00:00Z","v":124159,"vw":25.781395},{"c":29.14,"h":30.29,"l":25.82,"n":5015,"o":25.94,"t":"2025-10-15T04:00:00Z","v":474063,"vw":27.842113},{"c":29.225,"h":31.2546,"l":28.69,"n":5408,"o":29.44,"t":"2025-10-16T04:00:00Z","v":366575,"vw":29.714682},{"c":26.91,"h":29.8699,"l":26.85,"n":3753,"o":28.66,"t":"2025-10-17T04:00:00Z","v":136991,"vw":27.79127},{"c":29.4,"h":30.9931,"l":28.5,"n":5319,"o":28.79,"t":"2025-10-20T04:00:00Z","v":421105,"vw":29.873536},{"c":29.89,"h":31.5,"l":29.25,"n":4875,"o":30.08,"t":"2025-10-21T04:00:00Z","v":389827,"vw":30.392387},{"c":30.38,"h":30.605,"l":29,"n":3691,"o":29.61,"t":"2025-10-22T04:00:00Z","v":302902,"vw":29.946401},{"c":30.36,"h":30.69,"l":29.705,"n":2832,"o":30.14,"t":"2025-10-23T04:00:00Z","v":191204,"vw":30.298162},{"c":32.69,"h":33.61,"l":29.9605,"n":6421,"o":31,"t":"2025-10-24T04:00:00Z","v":478817,"vw":32.368167},{"c":32.97,"h":35.21,"l":32.3,"n":4733,"o":34.01,"t":"2025-10-27T04:00:00Z","v":340010,"vw":33.236009},{"c":34.7,"h":35.79,"l":31.86,"n":9727,"o":33,"t":"2025-10-28T04:00:00Z","v":899385,"vw":34.735421},{"c":34.92,"h":37.225,"l":33.68,"n":6651,"o":35.8,"t":"2025-10-29T04:00:00Z","v":507658,"vw":35.123738},{"c":33.82,"h":35.25,"l":33.77,"n":4439,"o":35,"t":"2025-10-30T04:00:00Z","v":308110,"vw":34.662682},{"c":34.82,"h":35.3804,"l":33.2117,"n":3673,"o":33.82,"t":"2025-10-31T04:00:00Z","v":224866,"vw":34.318668},{"c":34.06,"h":34.91,"l":33.04,"n":4035,"o":34.72,"t":"2025-11-03T05:00:00Z","v":263654,"vw":33.993236},{"c":31.03,"h":34.25,"l":30.11,"n":7703,"o":33.63,"t":"2025-11-04T05:00:00Z","v":555482,"vw":31.807817},{"c":33.2,"h":34.55,"l":31.05,"n":7326,"o":31.06,"t":"2025-11-05T05:00:00Z","v":506916,"vw":33.484515},{"c":34.37,"h":38.38,"l":32.6614,"n":10099,"o":34.6,"t":"2025-11-06T05:00:00Z","v":833024,"vw":35.954358},{"c":32.48,"h":34.3,"l":30.9,"n":6699,"o":33.75,"t":"2025-11-07T05:00:00Z","v":390891,"vw":32.726848},{"c":29,"h":33.29,"l":28.95,"n":6764,"o":32.63,"t":"2025-11-10T05:00:00Z","v":527181,"vw":30.411325},{"c":28.41,"h":30.305,"l":27.97,"n":4982,"o":28.79,"t":"2025-11-11T05:00:00Z","v":306514,"vw":29.03839},{"c":27.78,"h":29.8,"l":27.6,"n":4234,"o":28.3,"t":"2025-11-12T05:00:00Z","v":229534,"vw":28.314095},{"c":27.7,"h":28.63,"l":27.18,"n":3249,"o":27.8,"t":"2025-11-13T05:00:00Z","v":215653,"vw":27.934833},{"c":27.12,"h":28.2,"l":26.85,"n":4074,"o":27.52,"t":"2025-11-14T05:00:00Z","v":195863,"vw":27.482825},{"c":24.69,"h":27,"l":24.59,"n":7431,"o":27,"t":"2025-11-17T05:00:00Z","v":472671,"vw":25.611028},{"c":23.275,"h":24.5,"l":23,"n":5588,"o":24.4,"t":"2025-11-18T05:00:00Z","v":387694,"vw":23.713726},{"c":21.04,"h":23.69,"l":20.53,"n":12278,"o":23.69,"t":"2025-11-19T05:00:00Z","v":915345,"vw":21.517032},{"c":21.13,"h":22.04,"l":20.74,"n":5917,"o":20.74,"t":"2025-11-20T05:00:00Z","v":400624,"vw":21.458374},{"c":24.57,"h":25.43,"l":22.28,"n":8813,"o":22.38,"t":"2025-11-21T05:00:00Z","v":520746,"vw":24.229591},{"c":24.31,"h":24.68,"l":23.28,"n":5265,"o":23.92,"t":"2025-11-24T05:00:00Z","v":298151,"vw":24.088498},{"c":26.74,"h":26.9,"l":23.97,"n":3786,"o":24.14,"t":"2025-11-25T05:00:00Z","v":219522,"vw":26.122379},{"c":27.5,"h":28.63,"l":26.85,"n":4872,"o":26.96,"t":"2025-11-26T05:00:00Z","v":239925,"vw":27.680697},{"c":28.37,"h":29,"l":27.4596,"n":2160,"o":27.52,"t":"2025-11-28T05:00:00Z","v":112918,"vw":28.337061},{"c":26.67,"h":28.25,"l":25.739,"n":5559,"o":28.25,"t":"2025-12-01T05:00:00Z","v":331654,"vw":26.730091},{"c":26.65,"h":27.23,"l":25.39,"n":3547,"o":26.7,"t":"2025-12-02T05:00:00Z","v":135453,"vw":26.420619},{"c":26.78,"h":27.2,"l":25.8509,"n":3114,"o":26.65,"t":"2025-12-03T05:00:00Z","v":93894,"vw":26.710418},{"c":25.92,"h":26.5186,"l":25.53,"n":3765,"o":26.07,"t":"2025-12-04T05:00:00Z","v":210064,"vw":25.93079},{"c":24.11,"h":25.9,"l":23.75,"n":5399,"o":25.9,"t":"2025-12-05T05:00:00Z","v":293474,"vw":24.654987},{"c":24.36,"h":24.73,"l":23.695,"n":3751,"o":24.11,"t":"2025-12-08T05:00:00Z","v":171155,"vw":24.357099},{"c":24.97,"h":25.13,"l":24.02,"n":3109,"o":24.15,"t":"2025-12-09T05:00:00Z","v":184614,"vw":24.780635},{"c":24.85,"h":25.308,"l":23.89,"n":3534,"o":24.81,"t":"2025-12-10T05:00:00Z","v":198597,"vw":24.747946},{"c":26.03,"h":26.04,"l":24.2428,"n":1972,"o":24.8,"t":"2025-12-11T05:00:00Z","v":126502,"vw":25.2848},{"c":25.49,"h":26.0809,"l":25.135,"n":1892,"o":26.03,"t":"2025-12-12T05:00:00Z","v":112379,"vw":25.50624},{"c":24.28,"h":25.645,"l":24.1385,"n":2618,"o":25.46,"t":"2025-12-15T05:00:00Z","v":148836,"vw":24.524915},{"c":27.225,"h":27.82,"l":24.2,"n":5993,"o":24.2,"t":"2025-12-16T05:00:00Z","v":386256,"vw":26.718077},{"c":26.42,"h":28,"l":26.185,"n":3140,"o":26.95,"t":"2025-12-17T05:00:00Z","v":146033,"vw":27.013313},{"c":26.24,"h":26.89,"l":25.56,"n":3350,"o":26.55,"t":"2025-12-18T05:00:00Z","v":158599,"vw":26.090131},{"c":27.54,"h":28.375,"l":26.64,"n":5138,"o":27.23,"t":"2025-12-19T05:00:00Z","v":283648,"vw":27.689215},{"c":26.58,"h":27.61,"l":26.49,"n":2421,"o":27.42,"t":"2025-12-22T05:00:00Z","v":134211,"vw":26.994521},{"c":30.35,"h":30.85,"l":27.8773,"n":9317,"o":28.9,"t":"2025-12-23T05:00:00Z","v":656877,"vw":30.055533},{"c":30.12,"h":30.37,"l":28.53,"n":3355,"o":30.25,"t":"2025-12-24T05:00:00Z","v":166592,"vw":29.682768},{"c":27.72,"h":30.11,"l":27.335,"n":3933,"o":30.11,"t":"2025-12-26T05:00:00Z","v":210864,"vw":28.360776},{"c":28.44,"h":29.4,"l":27.5,"n":4029,"o":27.5,"t":"2025-12-29T05:00:00Z","v":251911,"vw":28.582509},{"c":29.21,"h":30,"l":28.44,"n":3182,"o":29,"t":"2025-12-30T05:00:00Z","v":163125,"vw":29.12163},{"c":29.215,"h":29.6599,"l":28.44,"n":3452,"o":29.21,"t":"2025-12-31T05:00:00Z","v":204010,"vw":28.937467},{"c":31.44,"h":31.48,"l":29.2,"n":3025,"o":29.52,"t":"2026-01-02T05:00:00Z","v":190689,"vw":30.552749},{"c":32.31,"h":34,"l":31.53,"n":9035,"o":32.15,"t":"2026-01-05T05:00:00Z","v":1011736,"vw":32.870679},{"c":33.76,"h":34,"l":31.99,"n":5825,"o":32.51,"t":"2026-01-06T05:00:00Z","v":291720,"vw":33.321},{"c":33.34,"h":34.9,"l":32.52,"n":5222,"o":34,"t":"2026-01-07T05:00:00Z","v":333040,"vw":33.7775},{"c":34.43,"h":35.1,"l":32.73,"n":4859,"o":33.1,"t":"2026-01-08T05:00:00Z","v":264025,"vw":34.211633},{"c":30.43,"h":35.25,"l":29,"n":11611,"o":35.25,"t":"2026-01-09T05:00:00Z","v":968763,"vw":30.626879},{"c":30.41,"h":31.15,"l":29.34,"n":6106,"o":29.9,"t":"2026-01-12T05:00:00Z","v":280582,"vw":30.385905},{"c":28.32,"h":30.23,"l":27.13,"n":7901,"o":30.23,"t":"2026-01-13T05:00:00Z","v":454553,"vw":28.091231},{"c":26.02,"h":28.83,"l":25.72,"n":7993,"o":28.4,"t":"2026-01-14T05:00:00Z","v":465798,"vw":26.617153},{"c":23.71,"h":25.96,"l":23.685,"n":8670,"o":25.96,"t":"2026-01-15T05:00:00Z","v":609601,"vw":24.497913},{"c":23.92,"h":24.73,"l":22.55,"n":6849,"o":23.5,"t":"2026-01-16T05:00:00Z","v":358990,"vw":23.891824},{"c":22.23,"h":23.82,"l":21.91,"n":5922,"o":23.76,"t":"2026-01-20T05:00:00Z","v":394438,"vw":22.597627},{"c":22.12,"h":22.51,"l":21.36,"n":6892,"o":21.99,"t":"2026-01-21T05:00:00Z","v":402064,"vw":22.001768},{"c":22.79,"h":22.85,"l":21.72,"n":3850,"o":22,"t":"2026-01-22T05:00:00Z","v":190516,"vw":22.520804},{"c":21.99,"h":22.8,"l":21.65,"n":4220,"o":22.65,"t":"2026-01-23T05:00:00Z","v":178798,"vw":22.030681},{"c":21.76,"h":22.49,"l":21.45,"n":3696,"o":21.61,"t":"2026-01-26T05:00:00Z","v":150218,"vw":21.922035},{"c":21.87,"h":22.135,"l":20.64,"n":4251,"o":21.6,"t":"2026-01-27T05:00:00Z","v":239176,"vw":21.436565},{"c":21.19,"h":22.2,"l":20.92,"n":3961,"o":22.2,"t":"2026-01-28T05:00:00Z","v":220883,"vw":21.39049},{"c":21.03,"h":21.15,"l":20.07,"n":3527,"o":20.99,"t":"2026-01-29T05:00:00Z","v":232871,"vw":20.655941},{"c":20.25,"h":20.98,"l":19.9584,"n":4305,"o":20.64,"t":"2026-01-30T05:00:00Z","v":236464,"vw":20.359518},{"c":20.35,"h":20.9,"l":19.87,"n":2955,"o":20.19,"t":"2026-02-02T05:00:00Z","v":137584,"vw":20.492203},{"c":20.15,"h":20.2572,"l":18.66,"n":5985,"o":19.73,"t":"2026-02-03T05:00:00Z","v":491743,"vw":19.70124},{"c":20.41,"h":20.5,"l":19.3,"n":3820,"o":19.8,"t":"2026-02-04T05:00:00Z","v":301341,"vw":20.049466},{"c":19.15,"h":20.19,"l":18,"n":5974,"o":19.87,"t":"2026-02-05T05:00:00Z","v":482157,"vw":18.857671},{"c":21.89,"h":22.06,"l":19.4,"n":5261,"o":19.5,"t":"2026-02-06T05:00:00Z","v":349515,"vw":20.969315},{"c":24.28,"h":25.21,"l":23.2,"n":9764,"o":23.45,"t":"2026-02-09T05:00:00Z","v":765970,"vw":24.300027},{"c":23.78,"h":25.3,"l":23.455,"n":4156,"o":23.8,"t":"2026-02-10T05:00:00Z","v":235311,"vw":24.446379},{"c":23.75,"h":24.25,"l":23.225,"n":2915,"o":23.93,"t":"2026-02-11T05:00:00Z","v":159588,"vw":23.704289},{"c":23,"h":23.76,"l":21.925,"n":4894,"o":23.61,"t":"2026-02-12T05:00:00Z","v":237088,"vw":22.659257},{"c":23.22,"h":23.73,"l":22.55,"n":3456,"o":22.67,"t":"2026-02-13T05:00:00Z","v":162352,"vw":23.149472},{"c":22.06,"h":23.74,"l":21.72,"n":3294,"o":23.12,"t":"2026-02-17T05:00:00Z","v":116350,"vw":22.188476},{"c":21.57,"h":21.8746,"l":20.8938,"n":2960,"o":21.82,"t":"2026-02-18T05:00:00Z","v":150245,"vw":21.393278},{"c":22.08,"h":22.56,"l":21.03,"n":3708,"o":21.03,"t":"2026-02-19T05:00:00Z","v":216155,"vw":22.159236},{"c":22.81,"h":23.3,"l":22.06,"n":2157,"o":22.06,"t":"2026-02-20T05:00:00Z","v":129026,"vw":22.926314},{"c":22.01,"h":22.77,"l":21.655,"n":2069,"o":22.41,"t":"2026-02-23T05:00:00Z","v":91800,"vw":22.001212},{"c":20.62,"h":22.44,"l":20.6,"n":3361,"o":21.82,"t":"2026-02-24T05:00:00Z","v":142861,"vw":21.200518},{"c":21.94,"h":22.99,"l":20.68,"n":4316,"o":20.87,"t":"2026-02-25T05:00:00Z","v":234491,"vw":22.016466},{"c":21.77,"h":22.04,"l":20.94,"n":2369,"o":22.04,"t":"2026-02-26T05:00:00Z","v":133820,"vw":21.377252},{"c":21.26,"h":21.45,"l":20.53,"n":2080,"o":21.37,"t":"2026-02-27T05:00:00Z","v":80211,"vw":20.93568},{"c":21.8,"h":22.03,"l":20.2001,"n":3435,"o":20.61,"t":"2026-03-02T05:00:00Z","v":180641,"vw":21.395383},{"c":21.78,"h":22.39,"l":20.49,"n":2701,"o":21.3,"t":"2026-03-03T05:00:00Z","v":97077,"vw":21.35411},{"c":23.07,"h":23.36,"l":21.46,"n":2880,"o":22.03,"t":"2026-03-04T05:00:00Z","v":148185,"vw":22.775525},{"c":23.22,"h":23.79,"l":22.3875,"n":2697,"o":23.06,"t":"2026-03-05T05:00:00Z","v":97746,"vw":23.246369},{"c":22.47,"h":23.15,"l":22.143,"n":2104,"o":23.15,"t":"2026-03-06T05:00:00Z","v":72180,"vw":22.608572},{"c":21.95,"h":22.37,"l":21.14,"n":2805,"o":22.08,"t":"2026-03-09T04:00:00Z","v":119366,"vw":21.674461},{"c":22.11,"h":23.22,"l":21.8117,"n":3132,"o":22.22,"t":"2026-03-10T04:00:00Z","v":165638,"vw":22.518283},{"c":22.38,"h":23.45,"l":22.04,"n":4913,"o":22.69,"t":"2026-03-11T04:00:00Z","v":254444,"vw":22.791286},{"c":22.76,"h":23.44,"l":21.545,"n":4182,"o":22.26,"t":"2026-03-12T04:00:00Z","v":211344,"vw":22.676668},{"c":21.08,"h":22.97,"l":21.04,"n":5029,"o":22.76,"t":"2026-03-13T04:00:00Z","v":241895,"vw":21.892423},{"c":21.2,"h":25.1,"l":20.925,"n":10280,"o":22.9,"t":"2026-03-16T04:00:00Z","v":893715,"vw":22.958233},{"c":18.62,"h":21,"l":18.5,"n":10187,"o":20.5,"t":"2026-03-17T04:00:00Z","v":915831,"vw":19.326301},{"c":18.27,"h":19.14,"l":17.85,"n":5704,"o":18.52,"t":"2026-03-18T04:00:00Z","v":364467,"vw":18.560182},{"c":18.75,"h":19.035,"l":17.7,"n":3555,"o":18.12,"t":"2026-03-19T04:00:00Z","v":226427,"vw":18.646251},{"c":17.67,"h":18.71,"l":17.6,"n":3642,"o":18.71,"t":"2026-03-20T04:00:00Z","v":264906,"vw":17.890228},{"c":17.96,"h":18.3,"l":17.21,"n":4994,"o":17.7,"t":"2026-03-23T04:00:00Z","v":362364,"vw":17.809388},{"c":17.41,"h":18.015,"l":17.29,"n":3047,"o":17.57,"t":"2026-03-24T04:00:00Z","v":234305,"vw":17.581113},{"c":16.6,"h":17.93,"l":16.35,"n":4255,"o":17.35,"t":"2026-03-25T04:00:00Z","v":224234,"vw":16.938327},{"c":15.85,"h":16.46,"l":15.56,"n":5971,"o":16.18,"t":"2026-03-26T04:00:00Z","v":490585,"vw":16.04446},{"c":14.225,"h":15.79,"l":13.4389,"n":9496,"o":15.79,"t":"2026-03-27T04:00:00Z","v":694468,"vw":14.566209},{"c":13.21,"h":14.34,"l":13.075,"n":4399,"o":14.17,"t":"2026-03-30T04:00:00Z","v":301980,"vw":13.553921},{"c":13.74,"h":14,"l":13.26,"n":6219,"o":13.33,"t":"2026-03-31T04:00:00Z","v":329465,"vw":13.623823},{"c":14.06,"h":14.53,"l":13.58,"n":4897,"o":13.76,"t":"2026-04-01T04:00:00Z","v":307605,"vw":14.072315},{"c":14.27,"h":14.47,"l":13.325,"n":3321,"o":13.64,"t":"2026-04-02T04:00:00Z","v":169833,"vw":14.066222},{"c":12.01,"h":13.75,"l":11.84,"n":13517,"o":13.4,"t":"2026-04-06T04:00:00Z","v":1121003,"vw":12.448575},{"c":11.62,"h":11.78,"l":10.79,"n":7604,"o":11.41,"t":"2026-04-07T04:00:00Z","v":619927,"vw":11.274246},{"c":11.3,"h":12.39,"l":11.23,"n":3756,"o":12.1,"t":"2026-04-08T04:00:00Z","v":268858,"vw":11.75804},{"c":11.4,"h":12.43,"l":10.7245,"n":9722,"o":12.43,"t":"2026-04-09T04:00:00Z","v":740992,"vw":11.413077},{"c":10.7,"h":11.3999,"l":10.62,"n":4279,"o":11.38,"t":"2026-04-10T04:00:00Z","v":317898,"vw":10.802288},{"c":10.98,"h":11.05,"l":10.15,"n":4550,"o":10.36,"t":"2026-04-13T04:00:00Z","v":350457,"vw":10.701113},{"c":10.65,"h":11.79,"l":10.58,"n":3806,"o":11.39,"t":"2026-04-14T04:00:00Z","v":286963,"vw":11.167591},{"c":10.82,"h":10.9,"l":10.4,"n":1748,"o":10.63,"t":"2026-04-15T04:00:00Z","v":127035,"vw":10.724323},{"c":10.67,"h":11.06,"l":10.52,"n":2392,"o":10.9,"t":"2026-04-16T04:00:00Z","v":160283,"vw":10.704493},{"c":10.98,"h":11.51,"l":10.7863,"n":3893,"o":10.84,"t":"2026-04-17T04:00:00Z","v":333972,"vw":11.097514},{"c":10,"h":10.91,"l":9.95,"n":4747,"o":10.69,"t":"2026-04-20T04:00:00Z","v":389765,"vw":10.215347},{"c":9.12,"h":10.31,"l":8.91,"n":7508,"o":9.95,"t":"2026-04-21T04:00:00Z","v":781841,"vw":9.300808},{"c":10,"h":10.1474,"l":9.125,"n":4622,"o":9.15,"t":"2026-04-22T04:00:00Z","v":428929,"vw":9.778426},{"c":9.29,"h":10,"l":8.94,"n":3437,"o":9.98,"t":"2026-04-23T04:00:00Z","v":229997,"vw":9.283767},{"c":9.27,"h":9.95,"l":9.11,"n":3863,"o":9.29,"t":"2026-04-24T04:00:00Z","v":288897,"vw":9.45303},{"c":10.51,"h":11.72,"l":9.6,"n":12126,"o":9.6,"t":"2026-04-27T04:00:00Z","v":1020275,"vw":11.084622},{"c":9.8,"h":10.5,"l":9.77,"n":4689,"o":10.31,"t":"2026-04-28T04:00:00Z","v":308160,"vw":9.970672},{"c":10.13,"h":10.18,"l":9.42,"n":4647,"o":9.83,"t":"2026-04-29T04:00:00Z","v":295408,"vw":9.722166},{"c":10.53,"h":10.645,"l":9.55,"n":4047,"o":10.09,"t":"2026-04-30T04:00:00Z","v":202072,"vw":10.353138},{"c":10.67,"h":10.96,"l":10.3401,"n":3289,"o":10.67,"t":"2026-05-01T04:00:00Z","v":193214,"vw":10.696001},{"c":10.91,"h":11.435,"l":10.64,"n":4879,"o":10.64,"t":"2026-05-04T04:00:00Z","v":313570,"vw":10.990163},{"c":11.9,"h":11.93,"l":10.4128,"n":3886,"o":10.94,"t":"2026-05-05T04:00:00Z","v":276582,"vw":11.360389},{"c":11.8,"h":12.2,"l":11.02,"n":5389,"o":12.2,"t":"2026-05-06T04:00:00Z","v":431901,"vw":11.620083},{"c":9.17,"h":10.94,"l":9.06,"n":10322,"o":10.8,"t":"2026-05-07T04:00:00Z","v":932075,"vw":9.594897},{"c":10.2,"h":10.3,"l":8.365,"n":9054,"o":9.14,"t":"2026-05-08T04:00:00Z","v":664849,"vw":9.504872},{"c":9.99,"h":11.11,"l":9.93,"n":3758,"o":10.2,"t":"2026-05-11T04:00:00Z","v":327697,"vw":10.299306},{"c":9.64,"h":10.2999,"l":9.5641,"n":3201,"o":9.94,"t":"2026-05-12T04:00:00Z","v":189165,"vw":9.854201},{"c":9.64,"h":10.815,"l":9.25,"n":5934,"o":9.53,"t":"2026-05-13T04:00:00Z","v":397301,"vw":10.06542},{"c":11.02,"h":11.09,"l":9.44,"n":5508,"o":9.73,"t":"2026-05-14T04:00:00Z","v":366603,"vw":10.477668},{"c":10.68,"h":10.97,"l":10.1,"n":4939,"o":10.73,"t":"2026-05-15T04:00:00Z","v":350736,"vw":10.542462},{"c":10.03,"h":11.04,"l":10.03,"n":4014,"o":10.75,"t":"2026-05-18T04:00:00Z","v":226595,"vw":10.369938},{"c":9.36,"h":10.465,"l":9.285,"n":2559,"o":9.89,"t":"2026-05-19T04:00:00Z","v":152558,"vw":9.590789},{"c":9.93,"h":10.21,"l":9.22,"n":3741,"o":9.5,"t":"2026-05-20T04:00:00Z","v":245982,"vw":9.824454},{"c":10.09,"h":10.2336,"l":9.73,"n":2520,"o":9.73,"t":"2026-05-21T04:00:00Z","v":114108,"vw":10.077231},{"c":12.79,"h":13.15,"l":11.22,"n":10666,"o":11.32,"t":"2026-05-22T04:00:00Z","v":631548,"vw":12.622938},{"c":13.84,"h":14.28,"l":12.47,"n":9052,"o":12.85,"t":"2026-05-26T04:00:00Z","v":674702,"vw":13.681262},{"c":15.15,"h":15.35,"l":13.0101,"n":6504,"o":13.84,"t":"2026-05-27T04:00:00Z","v":448097,"vw":14.785861},{"c":17.1,"h":17.64,"l":15.03,"n":7960,"o":16.05,"t":"2026-05-28T04:00:00Z","v":542692,"vw":16.679174},{"c":16.62,"h":17.64,"l":16.21,"n":4492,"o":17.42,"t":"2026-05-29T04:00:00Z","v":276977,"vw":16.811464},{"c":16.78,"h":17.47,"l":16.33,"n":5105,"o":16.33,"t":"2026-06-01T04:00:00Z","v":339273,"vw":17.086639},{"c":15.98,"h":17.485,"l":15.9,"n":3843,"o":16.55,"t":"2026-06-02T04:00:00Z","v":274562,"vw":16.60066},{"c":16.13,"h":17.1,"l":14.9215,"n":4245,"o":16.09,"t":"2026-06-03T04:00:00Z","v":271901,"vw":15.744589},{"c":17.265,"h":17.98,"l":15.416,"n":4110,"o":15.82,"t":"2026-06-04T04:00:00Z","v":265328,"vw":17.237186},{"c":16.25,"h":17.515,"l":16.2,"n":2523,"o":17.38,"t":"2026-06-05T04:00:00Z","v":116972,"vw":16.64705},{"c":17.19,"h":17.66,"l":15.8002,"n":3363,"o":16.63,"t":"2026-06-08T04:00:00Z","v":132839,"vw":17.039233},{"c":18.01,"h":18.29,"l":16.79,"n":5294,"o":17.27,"t":"2026-06-09T04:00:00Z","v":177863,"vw":17.682029},{"c":18.47,"h":18.665,"l":17.7161,"n":4285,"o":18.03,"t":"2026-06-10T04:00:00Z","v":250823,"vw":18.357502},{"c":19.58,"h":19.9,"l":18.195,"n":5128,"o":18.38,"t":"2026-06-11T04:00:00Z","v":291202,"vw":19.159967},{"c":18.55,"h":19.86,"l":18.25,"n":3335,"o":19.68,"t":"2026-06-12T04:00:00Z","v":142455,"vw":18.916838},{"c":18.795,"h":19.16,"l":17,"n":3070,"o":18.7,"t":"2026-06-15T04:00:00Z","v":175844,"vw":18.835825},{"c":18.96,"h":19.65,"l":18.75,"n":3170,"o":18.93,"t":"2026-06-16T04:00:00Z","v":212255,"vw":19.030077},{"c":19.05,"h":19.65,"l":18.4047,"n":3701,"o":18.97,"t":"2026-06-17T04:00:00Z","v":274525,"vw":19.151655},{"c":19.2,"h":20.39,"l":18.69,"n":4668,"o":19.05,"t":"2026-06-18T04:00:00Z","v":410012,"vw":19.346214},{"c":18.41,"h":20,"l":18,"n":4103,"o":19.17,"t":"2026-06-22T04:00:00Z","v":246040,"vw":18.829012},{"c":18.33,"h":19.22,"l":17.5764,"n":3113,"o":18.12,"t":"2026-06-23T04:00:00Z","v":220967,"vw":18.413763},{"c":17.55,"h":18.69,"l":17.01,"n":2694,"o":18.33,"t":"2026-06-24T04:00:00Z","v":144182,"vw":17.734995},{"c":16.28,"h":17.61,"l":16.15,"n":3648,"o":17.61,"t":"2026-06-25T04:00:00Z","v":112201,"vw":16.678304},{"c":15.99,"h":17.32,"l":15.81,"n":3402,"o":16.01,"t":"2026-06-26T04:00:00Z","v":193408,"vw":16.198243},{"c":16.4,"h":16.7,"l":15.3501,"n":3146,"o":15.95,"t":"2026-06-29T04:00:00Z","v":129443,"vw":16.191524},{"c":15.98,"h":16.74,"l":15.55,"n":4123,"o":16.58,"t":"2026-06-30T04:00:00Z","v":169607,"vw":15.990935},{"c":16.22,"h":16.984,"l":15.78,"n":2307,"o":15.78,"t":"2026-07-01T04:00:00Z","v":133930,"vw":16.428006},{"c":16.31,"h":17.13,"l":15.75,"n":1694,"o":16.54,"t":"2026-07-02T04:00:00Z","v":73907,"vw":16.114643},{"c":16.18,"h":16.74,"l":16.05,"n":4934,"o":16.38,"t":"2026-07-06T04:00:00Z","v":221877,"vw":16.387732},{"c":15.78,"h":16.47,"l":15.41,"n":2770,"o":16.18,"t":"2026-07-07T04:00:00Z","v":58394,"vw":15.789012},{"c":15.69,"h":16.24,"l":14.94,"n":2348,"o":15.58,"t":"2026-07-08T04:00:00Z","v":76004,"vw":15.42294},{"c":15.07,"h":16.14,"l":14.83,"n":3159,"o":15.96,"t":"2026-07-09T04:00:00Z","v":102451,"vw":15.250109},{"c":15.4,"h":16.25,"l":14.46,"n":3248,"o":15.03,"t":"2026-07-10T04:00:00Z","v":114192,"vw":15.547644},{"c":14.58,"h":15.805,"l":14.5,"n":3309,"o":15.12,"t":"2026-07-13T04:00:00Z","v":126984,"vw":14.896955},{"c":14.77,"h":15.11,"l":14.5,"n":2017,"o":14.7,"t":"2026-07-14T04:00:00Z","v":58361,"vw":14.811695},{"c":15.14,"h":15.25,"l":14.58,"n":2162,"o":14.79,"t":"2026-07-15T04:00:00Z","v":44114,"vw":15.025323},{"c":14.87,"h":15.585,"l":14.87,"n":2452,"o":15.07,"t":"2026-07-16T04:00:00Z","v":58687,"vw":15.207961},{"c":14.57,"h":14.92,"l":14.2149,"n":3542,"o":14.51,"t":"2026-07-17T04:00:00Z","v":104011,"vw":14.575626},{"c":14.87,"h":15.18,"l":14.34,"n":2069,"o":14.57,"t":"2026-07-20T04:00:00Z","v":70798,"vw":14.775867},{"c":15.47,"h":15.65,"l":14.73,"n":3176,"o":14.76,"t":"2026-07-21T04:00:00Z","v":109182,"vw":15.344649},{"c":14.75,"h":15.7,"l":14.665,"n":2669,"o":15.46,"t":"2026-07-22T04:00:00Z","v":62354,"vw":15.055921},{"c":13.55,"h":14.835,"l":13.12,"n":5498,"o":14.5,"t":"2026-07-23T04:00:00Z","v":297773,"vw":13.580486},{"c":13.34,"h":14.245,"l":12.78,"n":1791,"o":13.53,"t":"2026-07-24T04:00:00Z","v":115252,"vw":13.442557},{"c":13.85,"h":14.15,"l":13.35,"n":4741,"o":13.45,"t":"2026-07-27T04:00:00Z","v":277126,"vw":13.749812},{"c":13.76,"h":14.285,"l":13.55,"n":3924,"o":13.87,"t":"2026-07-28T04:00:00Z","v":201998,"vw":13.757122},{"c":13,"h":13.78,"l":12.7,"n":2892,"o":13.78,"t":"2026-07-29T04:00:00Z","v":146403,"vw":13.10944},{"c":13.9,"h":14.035,"l":12.685,"n":4101,"o":13,"t":"2026-07-30T04:00:00Z","v":214927,"vw":13.477137},{"c":14.36,"h":14.42,"l":13.415,"n":1813,"o":13.94,"t":"2026-07-31T04:00:00Z","v":83249,"vw":14.036259},{"c":16.08,"h":16.4,"l":14.24,"n":5046,"o":14.24,"t":"2026-08-03T04:00:00Z","v":162668,"vw":15.722208},{"c":16.52,"h":16.88,"l":16,"n":3130,"o":16.21,"t":"2026-08-04T04:00:00Z","v":165245,"vw":16.316251},{"c":15.41,"h":17.38,"l":14.87,"n":4930,"o":16.27,"t":"2026-08-05T04:00:00Z","v":415168,"vw":16.286035},{"c":16.88,"h":16.98,"l":14.6,"n":7877,"o":16.5,"t":"2026-08-06T04:00:00Z","v":451054,"vw":16.257906},{"c":18.12,"h":18.145,"l":16.88,"n":5676,"o":16.88,"t":"2026-08-07T04:00:00Z","v":282229,"vw":17.670525},{"c":15.87,"h":18.3,"l":15.66,"n":5171,"o":17.69,"t":"2026-08-10T04:00:00Z","v":385081,"vw":16.567339},{"c":15.01,"h":16.46,"l":14.8,"n":5109,"o":15.87,"t":"2026-08-11T04:00:00Z","v":321654,"vw":15.295077},{"c":14.45,"h":15.6505,"l":13.5,"n":4421,"o":15.07,"t":"2026-08-12T04:00:00Z","v":245996,"vw":14.067606},{"c":14.45,"h":15.12,"l":14.17,"n":3890,"o":14.55,"t":"2026-08-13T04:00:00Z","v":178304,"vw":14.592362},{"c":14.06,"h":14.5,"l":14,"n":2539,"o":14.23,"t":"2026-08-14T04:00:00Z","v":119965,"vw":14.181293},{"c":13.58,"h":14.16,"l":13.06,"n":3707,"o":13.85,"t":"2026-08-17T04:00:00Z","v":182835,"vw":13.460972},{"c":13.89,"h":13.97,"l":13.2,"n":3393,"o":13.39,"t":"2026-08-18T04:00:00Z","v":148729,"vw":13.697249},{"c":14.36,"h":14.4,"l":13.87,"n":1413,"o":13.88,"t":"2026-08-19T04:00:00Z","v":53052,"vw":14.173133},{"c":15,"h":15,"l":13.5,"n":2664,"o":14.23,"t":"2026-08-20T04:00:00Z","v":144999,"vw":14.149576},{"c":15.71,"h":16.595,"l":15.21,"n":5164,"o":15.5,"t":"2026-08-21T04:00:00Z","v":325510,"vw":15.999706},{"c":15.99,"h":16.37,"l":14.67,"n":2747,"o":15.67,"t":"2026-08-24T04:00:00Z","v":123657,"vw":15.715597},{"c":17.65,"h":17.875,"l":15.965,"n":6264,"o":16.15,"t":"2026-08-25T04:00:00Z","v":365249,"vw":17.116502},{"c":17.6,"h":19.1,"l":17.355,"n":5386,"o":17.75,"t":"2026-08-26T04:00:00Z","v":291669,"vw":17.983024},{"c":16.38,"h":17.89,"l":16.01,"n":4137,"o":17.82,"t":"2026-08-27T04:00:00Z","v":153171,"vw":16.66063},{"c":16.2,"h":16.4524,"l":15.3,"n":3857,"o":16.16,"t":"2026-08-28T04:00:00Z","v":156995,"vw":15.886773},{"c":16.69,"h":16.69,"l":15.4601,"n":3852,"o":16.08,"t":"2026-08-31T04:00:00Z","v":259540,"vw":16.171916},{"c":16.27,"h":16.93,"l":15.64,"n":4038,"o":16.3,"t":"2026-09-01T04:00:00Z","v":155640,"vw":16.152879},{"c":17.09,"h":17.5,"l":16.26,"n":3796,"o":16.51,"t":"2026-09-02T04:00:00Z","v":147957,"vw":17.061474},{"c":17.71,"h":18.53,"l":16.68,"n":5096,"o":16.83,"t":"2026-09-03T04:00:00Z","v":205673,"vw":17.512061},{"c":18.02,"h":18.26,"l":17.21,"n":4607,"o":17.49,"t":"2026-09-04T04:00:00Z","v":204874,"vw":17.842301},{"c":17.99,"h":18.19,"l":17.35,"n":4317,"o":17.86,"t":"2026-09-08T04:00:00Z","v":177086,"vw":17.86376},{"c":14.94,"h":17.57,"l":14.805,"n":7137,"o":17.57,"t":"2026-09-09T04:00:00Z","v":395036,"vw":15.495452},{"c":14.775,"h":15.6,"l":14.61,"n":5376,"o":14.76,"t":"2026-09-10T04:00:00Z","v":252557,"vw":15.032382},{"c":14.78,"h":15.92,"l":14.59,"n":3485,"o":14.9,"t":"2026-09-11T04:00:00Z","v":172473,"vw":15.146384},{"c":15.23,"h":15.97,"l":14.59,"n":5752,"o":14.69,"t":"2026-09-14T04:00:00Z","v":242181,"vw":15.298731},{"c":15.13,"h":15.77,"l":14.81,"n":3337,"o":14.96,"t":"2026-09-15T04:00:00Z","v":181883,"vw":15.321673},{"c":15.44,"h":15.98,"l":15.0101,"n":3465,"o":15.28,"t":"2026-09-16T04:00:00Z","v":168011,"vw":15.650056},{"c":16.04,"h":16.4,"l":15.2901,"n":4480,"o":15.85,"t":"2026-09-17T04:00:00Z","v":242314,"vw":15.853892},{"c":16.1,"h":16.75,"l":15.58,"n":2983,"o":16.09,"t":"2026-09-18T04:00:00Z","v":275825,"vw":16.106077},{"c":16.39,"h":17.16,"l":15.7762,"n":4935,"o":16.33,"t":"2026-09-21T04:00:00Z","v":272038,"vw":16.62834},{"c":16.44,"h":16.81,"l":16.05,"n":4761,"o":16.36,"t":"2026-09-22T04:00:00Z","v":294917,"vw":16.458583},{"c":15.03,"h":16.3,"l":14.915,"n":4817,"o":16.3,"t":"2026-09-23T04:00:00Z","v":279209,"vw":15.224945},{"c":13.99,"h":15.09,"l":13.65,"n":5251,"o":14.99,"t":"2026-09-24T04:00:00Z","v":347207,"vw":14.208141},{"c":14.355,"h":14.57,"l":13.7,"n":3860,"o":14.21,"t":"2026-09-25T04:00:00Z","v":172712,"vw":14.278998},{"c":15.03,"h":15.11,"l":13.58,"n":5627,"o":14,"t":"2026-09-28T04:00:00Z","v":483446,"vw":14.621569},{"c":17.1,"h":18.905,"l":14.88,"n":16894,"o":16.29,"t":"2026-09-29T04:00:00Z","v":1277204,"vw":17.143148},{"c":15.46,"h":17.1946,"l":15.46,"n":4586,"o":16.73,"t":"2026-09-30T04:00:00Z","v":274181,"vw":16.15058},{"c":13.72,"h":15.56,"l":13.46,"n":6451,"o":15.5,"t":"2026-10-01T04:00:00Z","v":511362,"vw":13.893327},{"c":14.74,"h":15.225,"l":13.97,"n":4636,"o":14.21,"t":"2026-10-02T04:00:00Z","v":249388,"vw":14.840922},{"c":14.87,"h":15.01,"l":14.4,"n":4371,"o":14.63,"t":"2026-10-05T04:00:00Z","v":88732,"vw":14.793182},{"c":15.68,"h":16.15,"l":14.5301,"n":4763,"o":14.87,"t":"2026-10-06T04:00:00Z","v":251794,"vw":15.689669},{"c":15.08,"h":15.5185,"l":14.62,"n":2434,"o":15.09,"t":"2026-10-07T04:00:00Z","v":128912,"vw":14.962151},{"c":14.96,"h":15.27,"l":14.83,"n":1850,"o":14.95,"t":"2026-10-08T04:00:00Z","v":96168,"vw":15.028286},{"c":14.86,"h":15.2,"l":14.78,"n":1573,"o":14.99,"t":"2026-10-09T04:00:00Z","v":50411,"vw":14.960471},{"c":14.98,"h":15.095,"l":14.29,"n":2470,"o":14.91,"t":"2026-10-12T04:00:00Z","v":81092,"vw":14.820506},{"c":15.1,"h":15.45,"l":14.87,"n":2057,"o":14.96,"t":"2026-10-13T04:00:00Z","v":90016,"vw":15.140353},{"c":14.27,"h":15.02,"l":14.032,"n":3609,"o":14.73,"t":"2026-10-14T04:00:00Z","v":158223,"vw":14.309404},{"c":14.63,"h":14.74,"l":14.17,"n":3401,"o":14.17,"t":"2026-10-15T04:00:00Z","v":152836,"vw":14.460838},{"c":13.04,"h":14.93,"l":12.78,"n":3752,"o":14.66,"t":"2026-10-16T04:00:00Z","v":190126,"vw":13.294509},{"c":12.75,"h":13.5799,"l":12.5,"n":2726,"o":13.2,"t":"2026-10-19T04:00:00Z","v":136992,"vw":12.886107},{"c":13.43,"h":13.46,"l":12.735,"n":2591,"o":12.76,"t":"2026-10-20T04:00:00Z","v":122948,"vw":13.186434},{"c":14.2,"h":14.22,"l":13.31,"n":2652,"o":13.54,"t":"2026-10-21T04:00:00Z","v":125321,"vw":13.948853},{"c":14.12,"h":14.425,"l":13.83,"n":1951,"o":13.87,"t":"2026-10-22T04:00:00Z","v":93634,"vw":14.15905}],"volatilityBars":[{"c":16.26,"h":16.26,"l":16.26,"n":2,"o":16.26,"t":"2026-09-22T11:00:00Z","v":298,"vw":16.26},{"c":16.61,"h":16.61,"l":16.14,"n":54,"o":16.36,"t":"2026-09-22T13:30:00Z","v":3476,"vw":16.392501},{"c":16.395,"h":16.76,"l":16.395,"n":85,"o":16.76,"t":"2026-09-22T13:45:00Z","v":5603,"vw":16.565519},{"c":16.35,"h":16.48,"l":16.25,"n":33,"o":16.375,"t":"2026-09-22T14:00:00Z","v":715,"vw":16.360909},{"c":16.1501,"h":16.52,"l":16.1501,"n":28,"o":16.35,"t":"2026-09-22T14:15:00Z","v":3293,"vw":16.254903},{"c":16.36,"h":16.395,"l":16.19,"n":33,"o":16.36,"t":"2026-09-22T14:30:00Z","v":1367,"vw":16.326667},{"c":16.605,"h":16.69,"l":16.305,"n":198,"o":16.36,"t":"2026-09-22T14:45:00Z","v":16010,"vw":16.593508},{"c":16.395,"h":16.59,"l":16.37,"n":112,"o":16.56,"t":"2026-09-22T15:00:00Z","v":5421,"vw":16.496247},{"c":16.19,"h":16.395,"l":16.1,"n":163,"o":16.34,"t":"2026-09-22T15:15:00Z","v":12888,"vw":16.264171},{"c":16.13,"h":16.245,"l":16.05,"n":91,"o":16.205,"t":"2026-09-22T15:30:00Z","v":5214,"vw":16.154685},{"c":16.2,"h":16.285,"l":16.13,"n":113,"o":16.21,"t":"2026-09-22T15:45:00Z","v":5836,"vw":16.201402},{"c":16.085,"h":16.2,"l":16.05,"n":150,"o":16.15,"t":"2026-09-22T16:00:00Z","v":7508,"vw":16.113991},{"c":16.1,"h":16.27,"l":16.08,"n":195,"o":16.09,"t":"2026-09-22T16:15:00Z","v":6894,"vw":16.159239},{"c":16.22,"h":16.22,"l":16.16,"n":29,"o":16.215,"t":"2026-09-22T16:30:00Z","v":1859,"vw":16.208786},{"c":16.21,"h":16.22,"l":16.16,"n":64,"o":16.16,"t":"2026-09-22T16:45:00Z","v":4359,"vw":16.190255},{"c":16.17,"h":16.21,"l":16.14,"n":98,"o":16.21,"t":"2026-09-22T17:00:00Z","v":5724,"vw":16.171674},{"c":16.2199,"h":16.2199,"l":16.17,"n":96,"o":16.19,"t":"2026-09-22T17:15:00Z","v":4395,"vw":16.192654},{"c":16.21,"h":16.25,"l":16.17,"n":146,"o":16.22,"t":"2026-09-22T17:30:00Z","v":6595,"vw":16.217667},{"c":16.275,"h":16.275,"l":16.185,"n":90,"o":16.21,"t":"2026-09-22T17:45:00Z","v":3252,"vw":16.228269},{"c":16.25,"h":16.29,"l":16.25,"n":61,"o":16.29,"t":"2026-09-22T18:00:00Z","v":2644,"vw":16.262857},{"c":16.26,"h":16.3,"l":16.23,"n":125,"o":16.25,"t":"2026-09-22T18:15:00Z","v":7366,"vw":16.278521},{"c":16.32,"h":16.32,"l":16.21,"n":199,"o":16.275,"t":"2026-09-22T18:30:00Z","v":13120,"vw":16.256693},{"c":16.39,"h":16.39,"l":16.32,"n":114,"o":16.35,"t":"2026-09-22T18:45:00Z","v":3375,"vw":16.344375},{"c":16.45,"h":16.495,"l":16.385,"n":130,"o":16.385,"t":"2026-09-22T19:00:00Z","v":4344,"vw":16.446113},{"c":16.59,"h":16.81,"l":16.445,"n":417,"o":16.445,"t":"2026-09-22T19:15:00Z","v":32510,"vw":16.669392},{"c":16.75,"h":16.81,"l":16.51,"n":411,"o":16.615,"t":"2026-09-22T19:30:00Z","v":37987,"vw":16.666744},{"c":16.46,"h":16.8,"l":16.38,"n":1017,"o":16.8,"t":"2026-09-22T19:45:00Z","v":71649,"vw":16.514603},{"c":16.44,"h":16.44,"l":16.44,"n":8,"o":16.44,"t":"2026-09-22T20:00:00Z","v":16629,"vw":16.44},{"c":16.41,"h":16.41,"l":16.41,"n":1,"o":16.41,"t":"2026-09-22T21:00:00Z","v":100,"vw":16.41},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-09-23T11:00:00Z","v":300,"vw":16.5},{"c":16.29,"h":16.3,"l":15.9,"n":94,"o":16.3,"t":"2026-09-23T13:30:00Z","v":7317,"vw":16.043237},{"c":16.13,"h":16.1624,"l":16.125,"n":38,"o":16.125,"t":"2026-09-23T13:45:00Z","v":1001,"vw":16.135147},{"c":16.09,"h":16.13,"l":16.01,"n":42,"o":16.075,"t":"2026-09-23T14:00:00Z","v":4037,"vw":16.094588},{"c":15.68,"h":16,"l":15.63,"n":87,"o":16,"t":"2026-09-23T14:15:00Z","v":5718,"vw":15.81509},{"c":15.51,"h":15.82,"l":15.51,"n":193,"o":15.7,"t":"2026-09-23T14:30:00Z","v":6157,"vw":15.625092},{"c":15.32,"h":15.6,"l":15.29,"n":169,"o":15.6,"t":"2026-09-23T14:45:00Z","v":19876,"vw":15.411859},{"c":15.645,"h":15.66,"l":15.25,"n":211,"o":15.315,"t":"2026-09-23T15:00:00Z","v":10998,"vw":15.440779},{"c":15.51,"h":15.59,"l":15.37,"n":165,"o":15.58,"t":"2026-09-23T15:15:00Z","v":8563,"vw":15.544988},{"c":15.46,"h":15.61,"l":15.41,"n":97,"o":15.51,"t":"2026-09-23T15:30:00Z","v":5114,"vw":15.529126},{"c":15.39,"h":15.48,"l":15.3,"n":156,"o":15.46,"t":"2026-09-23T15:45:00Z","v":10012,"vw":15.363761},{"c":15.33,"h":15.4,"l":15.32,"n":102,"o":15.39,"t":"2026-09-23T16:00:00Z","v":4320,"vw":15.349949},{"c":15.26,"h":15.33,"l":15.21,"n":113,"o":15.33,"t":"2026-09-23T16:15:00Z","v":5242,"vw":15.255045},{"c":15.055,"h":15.25,"l":15.05,"n":201,"o":15.235,"t":"2026-09-23T16:30:00Z","v":12832,"vw":15.148761},{"c":15.11,"h":15.17,"l":15.07,"n":180,"o":15.08,"t":"2026-09-23T16:45:00Z","v":10740,"vw":15.118485},{"c":15.06,"h":15.11,"l":14.96,"n":154,"o":15.075,"t":"2026-09-23T17:00:00Z","v":11796,"vw":15.015809},{"c":14.95,"h":15.1,"l":14.935,"n":127,"o":15.07,"t":"2026-09-23T17:15:00Z","v":8320,"vw":15.013317},{"c":15.09,"h":15.1,"l":14.97,"n":117,"o":14.97,"t":"2026-09-23T17:30:00Z","v":5176,"vw":15.034716},{"c":15.01,"h":15.1,"l":14.915,"n":162,"o":15.05,"t":"2026-09-23T17:45:00Z","v":10201,"vw":15.020228},{"c":15.045,"h":15.1,"l":15.005,"n":108,"o":15.07,"t":"2026-09-23T18:00:00Z","v":5478,"vw":15.060532},{"c":15.07,"h":15.15,"l":15.04,"n":213,"o":15.04,"t":"2026-09-23T18:15:00Z","v":21820,"vw":15.074372},{"c":15.15,"h":15.17,"l":15.07,"n":146,"o":15.125,"t":"2026-09-23T18:30:00Z","v":8963,"vw":15.127371},{"c":15.18,"h":15.22,"l":15.09,"n":118,"o":15.14,"t":"2026-09-23T18:45:00Z","v":4708,"vw":15.179494},{"c":15.165,"h":15.19,"l":15.11,"n":180,"o":15.19,"t":"2026-09-23T19:00:00Z","v":15085,"vw":15.137136},{"c":15.1,"h":15.17,"l":15.065,"n":148,"o":15.16,"t":"2026-09-23T19:15:00Z","v":12196,"vw":15.095581},{"c":15.01,"h":15.16,"l":14.96,"n":280,"o":15.16,"t":"2026-09-23T19:30:00Z","v":16240,"vw":15.053452},{"c":15.08,"h":15.08,"l":14.99,"n":564,"o":15.0499,"t":"2026-09-23T19:45:00Z","v":26262,"vw":15.023183},{"c":15.03,"h":15.03,"l":15.03,"n":13,"o":15.03,"t":"2026-09-23T20:00:00Z","v":15881,"vw":15.03},{"c":14.89,"h":15.005,"l":14.81,"n":51,"o":14.99,"t":"2026-09-24T13:30:00Z","v":6130,"vw":14.959549},{"c":14.9,"h":14.9,"l":14.75,"n":41,"o":14.8,"t":"2026-09-24T13:45:00Z","v":7286,"vw":14.814243},{"c":15.08,"h":15.09,"l":14.8226,"n":36,"o":14.91,"t":"2026-09-24T14:00:00Z","v":7395,"vw":14.986124},{"c":14.995,"h":15.05,"l":14.89,"n":67,"o":15.05,"t":"2026-09-24T14:15:00Z","v":7886,"vw":14.982121},{"c":14.96,"h":15.03,"l":14.95,"n":58,"o":14.97,"t":"2026-09-24T14:30:00Z","v":4211,"vw":14.97322},{"c":14.97,"h":14.97,"l":14.94,"n":48,"o":14.94,"t":"2026-09-24T14:45:00Z","v":1520,"vw":14.959286},{"c":14.98,"h":15.04,"l":14.94,"n":84,"o":14.94,"t":"2026-09-24T15:00:00Z","v":3558,"vw":14.985},{"c":14.83,"h":14.99,"l":14.83,"n":67,"o":14.97,"t":"2026-09-24T15:15:00Z","v":2893,"vw":14.937375},{"c":14.375,"h":14.87,"l":14.14,"n":343,"o":14.8472,"t":"2026-09-24T15:30:00Z","v":32778,"vw":14.451796},{"c":14.48,"h":14.48,"l":14.26,"n":174,"o":14.4,"t":"2026-09-24T15:45:00Z","v":12642,"vw":14.343028},{"c":14.36,"h":14.48,"l":14.3,"n":45,"o":14.48,"t":"2026-09-24T16:00:00Z","v":2400,"vw":14.357244},{"c":14.435,"h":14.6499,"l":14.375,"n":143,"o":14.375,"t":"2026-09-24T16:15:00Z","v":13075,"vw":14.532457},{"c":14.39,"h":14.44,"l":14.38,"n":46,"o":14.38,"t":"2026-09-24T16:30:00Z","v":2503,"vw":14.403617},{"c":14.405,"h":14.405,"l":14.36,"n":26,"o":14.37,"t":"2026-09-24T16:45:00Z","v":625,"vw":14.37375},{"c":14.51,"h":14.52,"l":14.33,"n":84,"o":14.35,"t":"2026-09-24T17:00:00Z","v":4878,"vw":14.415322},{"c":14.41,"h":14.51,"l":14.34,"n":78,"o":14.48,"t":"2026-09-24T17:15:00Z","v":3569,"vw":14.466202},{"c":14.26,"h":14.46,"l":14.26,"n":204,"o":14.41,"t":"2026-09-24T17:30:00Z","v":12557,"vw":14.341519},{"c":14.23,"h":14.34,"l":14.23,"n":131,"o":14.27,"t":"2026-09-24T17:45:00Z","v":5800,"vw":14.282712},{"c":13.88,"h":14.25,"l":13.65,"n":505,"o":14.23,"t":"2026-09-24T18:00:00Z","v":39224,"vw":13.818491},{"c":14.195,"h":14.399,"l":13.715,"n":322,"o":13.91,"t":"2026-09-24T18:15:00Z","v":29515,"vw":14.122582},{"c":14.1,"h":14.24,"l":14.02,"n":211,"o":14.1222,"t":"2026-09-24T18:30:00Z","v":26132,"vw":14.065344},{"c":14,"h":14.105,"l":13.945,"n":129,"o":14.105,"t":"2026-09-24T18:45:00Z","v":6417,"vw":14.013614},{"c":13.915,"h":13.98,"l":13.91,"n":257,"o":13.98,"t":"2026-09-24T19:00:00Z","v":11613,"vw":13.942594},{"c":13.93,"h":13.96,"l":13.88,"n":128,"o":13.9,"t":"2026-09-24T19:15:00Z","v":7441,"vw":13.914631},{"c":13.915,"h":14.01,"l":13.88,"n":323,"o":13.905,"t":"2026-09-24T19:30:00Z","v":16055,"vw":13.952928},{"c":13.99,"h":14.04,"l":13.7,"n":1056,"o":13.89,"t":"2026-09-24T19:45:00Z","v":53155,"vw":13.862892},{"c":13.99,"h":13.99,"l":13.99,"n":11,"o":13.99,"t":"2026-09-24T20:00:00Z","v":17731,"vw":13.99},{"c":14.33,"h":14.33,"l":13.96,"n":33,"o":14.21,"t":"2026-09-25T13:30:00Z","v":2854,"vw":14.201228},{"c":14.38,"h":14.4,"l":14.24,"n":59,"o":14.25,"t":"2026-09-25T13:45:00Z","v":3635,"vw":14.311407},{"c":13.8,"h":14.34,"l":13.8,"n":177,"o":14.34,"t":"2026-09-25T14:00:00Z","v":11780,"vw":13.881634},{"c":14.02,"h":14.02,"l":13.7,"n":39,"o":13.71,"t":"2026-09-25T14:15:00Z","v":1076,"vw":13.8075},{"c":13.96,"h":14.1,"l":13.96,"n":71,"o":14.02,"t":"2026-09-25T14:30:00Z","v":3673,"vw":14.007025},{"c":13.99,"h":14.06,"l":13.94,"n":42,"o":14.06,"t":"2026-09-25T14:45:00Z","v":2066,"vw":13.982638},{"c":14.015,"h":14.04,"l":13.8,"n":263,"o":13.97,"t":"2026-09-25T15:00:00Z","v":18108,"vw":13.907585},{"c":14.08,"h":14.08,"l":14.06,"n":51,"o":14.075,"t":"2026-09-25T15:15:00Z","v":1063,"vw":14.07375},{"c":14.215,"h":14.215,"l":14.21,"n":19,"o":14.215,"t":"2026-09-25T15:30:00Z","v":852,"vw":14.214},{"c":14.195,"h":14.195,"l":14.17,"n":38,"o":14.1772,"t":"2026-09-25T15:45:00Z","v":1421,"vw":14.173543},{"c":14.21,"h":14.22,"l":14.2,"n":58,"o":14.2,"t":"2026-09-25T16:00:00Z","v":2040,"vw":14.204228},{"c":14.1303,"h":14.19,"l":14.1303,"n":21,"o":14.17,"t":"2026-09-25T16:15:00Z","v":1072,"vw":14.153776},{"c":14.2126,"h":14.29,"l":14.14,"n":47,"o":14.16,"t":"2026-09-25T16:30:00Z","v":2030,"vw":14.196172},{"c":14.37,"h":14.37,"l":14.265,"n":77,"o":14.28,"t":"2026-09-25T16:45:00Z","v":3373,"vw":14.308383},{"c":14.34,"h":14.34,"l":14.34,"n":11,"o":14.34,"t":"2026-09-25T17:00:00Z","v":407,"vw":14.34},{"c":14.23,"h":14.33,"l":14.23,"n":37,"o":14.3,"t":"2026-09-25T17:15:00Z","v":1724,"vw":14.292708},{"c":14.22,"h":14.25,"l":14.22,"n":55,"o":14.25,"t":"2026-09-25T17:30:00Z","v":3122,"vw":14.240193},{"c":14.235,"h":14.235,"l":14.22,"n":23,"o":14.22,"t":"2026-09-25T17:45:00Z","v":745,"vw":14.225},{"c":14.26,"h":14.26,"l":14.25,"n":25,"o":14.25,"t":"2026-09-25T18:00:00Z","v":691,"vw":14.258},{"c":14.32,"h":14.36,"l":14.28,"n":69,"o":14.28,"t":"2026-09-25T18:15:00Z","v":2349,"vw":14.324643},{"c":14.42,"h":14.46,"l":14.35,"n":142,"o":14.35,"t":"2026-09-25T18:30:00Z","v":7020,"vw":14.415044},{"c":14.45,"h":14.45,"l":14.34,"n":144,"o":14.43,"t":"2026-09-25T18:45:00Z","v":7245,"vw":14.375066},{"c":14.46,"h":14.49,"l":14.405,"n":106,"o":14.4887,"t":"2026-09-25T19:00:00Z","v":6153,"vw":14.44367},{"c":14.52,"h":14.55,"l":14.49,"n":142,"o":14.4999,"t":"2026-09-25T19:15:00Z","v":8820,"vw":14.505728},{"c":14.53,"h":14.56,"l":14.46,"n":142,"o":14.515,"t":"2026-09-25T19:30:00Z","v":10214,"vw":14.5011},{"c":14.31,"h":14.57,"l":14.3,"n":731,"o":14.52,"t":"2026-09-25T19:45:00Z","v":41044,"vw":14.456822},{"c":14.355,"h":14.355,"l":14.355,"n":6,"o":14.355,"t":"2026-09-25T20:00:00Z","v":8885,"vw":14.355},{"c":14.355,"h":14.355,"l":14.355,"n":1,"o":14.355,"t":"2026-09-25T20:30:00Z","v":2922,"vw":14.355},{"c":14.596,"h":14.596,"l":14.596,"n":1,"o":14.596,"t":"2026-09-25T23:15:00Z","v":200,"vw":14.596},{"c":13.98,"h":14.23,"l":13.76,"n":133,"o":14,"t":"2026-09-28T13:30:00Z","v":20588,"vw":14.001076},{"c":13.935,"h":14.1,"l":13.8,"n":78,"o":14.04,"t":"2026-09-28T13:45:00Z","v":6998,"vw":13.96319},{"c":13.99,"h":13.99,"l":13.88,"n":19,"o":13.88,"t":"2026-09-28T14:00:00Z","v":891,"vw":13.946343},{"c":13.8408,"h":13.85,"l":13.8408,"n":15,"o":13.85,"t":"2026-09-28T14:30:00Z","v":641,"vw":13.844889},{"c":13.63,"h":13.835,"l":13.63,"n":127,"o":13.835,"t":"2026-09-28T14:45:00Z","v":9097,"vw":13.756672},{"c":14.22,"h":14.38,"l":13.58,"n":195,"o":13.62,"t":"2026-09-28T15:00:00Z","v":17082,"vw":13.921678},{"c":13.855,"h":14.035,"l":13.8,"n":73,"o":14.035,"t":"2026-09-28T15:15:00Z","v":6934,"vw":13.929059},{"c":13.96,"h":13.99,"l":13.75,"n":88,"o":13.92,"t":"2026-09-28T15:30:00Z","v":4429,"vw":13.92197},{"c":13.86,"h":13.86,"l":13.82,"n":22,"o":13.82,"t":"2026-09-28T15:45:00Z","v":862,"vw":13.832},{"c":13.89,"h":14.055,"l":13.89,"n":172,"o":13.89,"t":"2026-09-28T16:00:00Z","v":10621,"vw":14.011793},{"c":14.03,"h":14.03,"l":13.87,"n":82,"o":13.87,"t":"2026-09-28T16:15:00Z","v":4393,"vw":13.915536},{"c":13.94,"h":14.015,"l":13.93,"n":39,"o":13.93,"t":"2026-09-28T16:30:00Z","v":2747,"vw":13.98023},{"c":13.75,"h":13.855,"l":13.75,"n":28,"o":13.83,"t":"2026-09-28T16:45:00Z","v":1232,"vw":13.791875},{"c":13.995,"h":13.995,"l":13.79,"n":55,"o":13.83,"t":"2026-09-28T17:00:00Z","v":2630,"vw":13.895235},{"c":13.91,"h":13.995,"l":13.82,"n":54,"o":13.995,"t":"2026-09-28T17:15:00Z","v":3459,"vw":13.917248},{"c":13.98,"h":14.0127,"l":13.89,"n":46,"o":13.94,"t":"2026-09-28T17:30:00Z","v":1630,"vw":13.958005},{"c":13.99,"h":14.035,"l":13.97,"n":36,"o":13.99,"t":"2026-09-28T17:45:00Z","v":4204,"vw":14.022103},{"c":13.98,"h":14.03,"l":13.98,"n":9,"o":14.02,"t":"2026-09-28T18:00:00Z","v":477,"vw":14.01},{"c":13.895,"h":13.93,"l":13.85,"n":52,"o":13.93,"t":"2026-09-28T18:15:00Z","v":2216,"vw":13.906818},{"c":13.9161,"h":13.92,"l":13.85,"n":66,"o":13.85,"t":"2026-09-28T18:30:00Z","v":2949,"vw":13.887309},{"c":13.91,"h":13.91,"l":13.82,"n":65,"o":13.86,"t":"2026-09-28T18:45:00Z","v":30460,"vw":13.847704},{"c":13.8,"h":13.875,"l":13.745,"n":107,"o":13.875,"t":"2026-09-28T19:00:00Z","v":7444,"vw":13.78329},{"c":13.875,"h":13.875,"l":13.78,"n":54,"o":13.81,"t":"2026-09-28T19:15:00Z","v":2741,"vw":13.825909},{"c":15,"h":15.04,"l":13.84,"n":1865,"o":13.865,"t":"2026-09-28T19:30:00Z","v":187445,"vw":14.765795},{"c":15.02,"h":15.11,"l":14.9,"n":1504,"o":15,"t":"2026-09-28T19:45:00Z","v":116596,"vw":14.990801},{"c":15.05,"h":15.05,"l":15.03,"n":25,"o":15.03,"t":"2026-09-28T20:00:00Z","v":25282,"vw":15.033652},{"c":15.05,"h":15.05,"l":15.05,"n":8,"o":15.05,"t":"2026-09-28T20:15:00Z","v":1302,"vw":15.05},{"c":15.06,"h":15.06,"l":15.06,"n":2,"o":15.06,"t":"2026-09-28T20:30:00Z","v":200,"vw":15.06},{"c":15,"h":15,"l":15,"n":2,"o":15,"t":"2026-09-28T21:15:00Z","v":200,"vw":15},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-09-28T21:45:00Z","v":100,"vw":15},{"c":16,"h":16.15,"l":15.4,"n":48,"o":16,"t":"2026-09-29T12:00:00Z","v":3918,"vw":15.968056},{"c":16.15,"h":16.15,"l":16,"n":18,"o":16,"t":"2026-09-29T12:15:00Z","v":1034,"vw":16.016816},{"c":16.58,"h":16.63,"l":16.58,"n":48,"o":16.59,"t":"2026-09-29T12:30:00Z","v":15657,"vw":16.596769},{"c":16.25,"h":16.4102,"l":16.06,"n":46,"o":16.4102,"t":"2026-09-29T12:45:00Z","v":2895,"vw":16.122533},{"c":16.25,"h":16.3726,"l":16.06,"n":45,"o":16.26,"t":"2026-09-29T13:15:00Z","v":12416,"vw":16.280389},{"c":16.43,"h":16.44,"l":14.88,"n":829,"o":16.29,"t":"2026-09-29T13:30:00Z","v":103428,"vw":16.080454},{"c":16.87,"h":17.25,"l":16.36,"n":727,"o":16.38,"t":"2026-09-29T13:45:00Z","v":56499,"vw":16.861065},{"c":18.075,"h":18.36,"l":16.7216,"n":1207,"o":16.87,"t":"2026-09-29T14:00:00Z","v":75929,"vw":17.537834},{"c":18.38,"h":18.905,"l":17.965,"n":1501,"o":18.1,"t":"2026-09-29T14:15:00Z","v":112263,"vw":18.45242},{"c":18.14,"h":18.55,"l":18.04,"n":1096,"o":18.5,"t":"2026-09-29T14:30:00Z","v":74414,"vw":18.239701},{"c":17.93,"h":18.25,"l":17.65,"n":1246,"o":18.14,"t":"2026-09-29T14:45:00Z","v":92758,"vw":17.904657},{"c":17.168,"h":17.99,"l":17.15,"n":1008,"o":17.95,"t":"2026-09-29T15:00:00Z","v":68933,"vw":17.494442},{"c":16.83,"h":17.47,"l":16.51,"n":911,"o":17.25,"t":"2026-09-29T15:15:00Z","v":86983,"vw":16.938466},{"c":16.75,"h":17,"l":16.65,"n":572,"o":16.87,"t":"2026-09-29T15:30:00Z","v":35055,"vw":16.840797},{"c":16.73,"h":16.77,"l":16.56,"n":410,"o":16.67,"t":"2026-09-29T15:45:00Z","v":22552,"vw":16.675488},{"c":16.54,"h":16.73,"l":16.34,"n":472,"o":16.71,"t":"2026-09-29T16:00:00Z","v":33625,"vw":16.549659},{"c":16.785,"h":16.8262,"l":16.51,"n":339,"o":16.54,"t":"2026-09-29T16:15:00Z","v":16818,"vw":16.677986},{"c":16.65,"h":16.8027,"l":16.56,"n":378,"o":16.785,"t":"2026-09-29T16:30:00Z","v":25360,"vw":16.680326},{"c":16.48,"h":16.65,"l":16.32,"n":404,"o":16.63,"t":"2026-09-29T16:45:00Z","v":14803,"vw":16.525776},{"c":16.775,"h":16.775,"l":16.35,"n":446,"o":16.43,"t":"2026-09-29T17:00:00Z","v":26308,"vw":16.522472},{"c":17.05,"h":17.05,"l":16.665,"n":331,"o":16.7,"t":"2026-09-29T17:15:00Z","v":15858,"vw":16.809289},{"c":17.08,"h":17.08,"l":16.8603,"n":218,"o":16.95,"t":"2026-09-29T17:30:00Z","v":11586,"vw":16.971404},{"c":16.81,"h":17.13,"l":16.775,"n":362,"o":17.09,"t":"2026-09-29T17:45:00Z","v":17277,"vw":16.932229},{"c":16.8001,"h":16.88,"l":16.78,"n":163,"o":16.78,"t":"2026-09-29T18:00:00Z","v":60189,"vw":16.843609},{"c":16.57,"h":16.92,"l":16.57,"n":547,"o":16.81,"t":"2026-09-29T18:15:00Z","v":48783,"vw":16.791218},{"c":16.45,"h":16.61,"l":16.37,"n":183,"o":16.5,"t":"2026-09-29T18:30:00Z","v":11384,"vw":16.488008},{"c":16.5201,"h":16.645,"l":16.39,"n":239,"o":16.445,"t":"2026-09-29T18:45:00Z","v":16278,"vw":16.551912},{"c":16.56,"h":16.6,"l":16.51,"n":163,"o":16.53,"t":"2026-09-29T19:00:00Z","v":7138,"vw":16.555004},{"c":16.55,"h":16.64,"l":16.495,"n":174,"o":16.51,"t":"2026-09-29T19:15:00Z","v":12687,"vw":16.548045},{"c":16.45,"h":16.5,"l":16.31,"n":351,"o":16.44,"t":"2026-09-29T19:30:00Z","v":24716,"vw":16.397977},{"c":17.12,"h":17.27,"l":16.45,"n":1369,"o":16.45,"t":"2026-09-29T19:45:00Z","v":129813,"vw":16.889392},{"c":17.1,"h":17.1,"l":17.1,"n":8,"o":17.1,"t":"2026-09-29T20:00:00Z","v":19932,"vw":17.1},{"c":17.1,"h":17.17,"l":17.1,"n":51,"o":17.12,"t":"2026-09-29T20:30:00Z","v":10247,"vw":17.125032},{"c":17.1,"h":17.1,"l":17.1,"n":1,"o":17.1,"t":"2026-09-29T20:45:00Z","v":100,"vw":17.1},{"c":17,"h":17,"l":17,"n":5,"o":17,"t":"2026-09-29T22:30:00Z","v":255,"vw":17},{"c":16.28,"h":17.1946,"l":16.25,"n":250,"o":16.73,"t":"2026-09-30T13:30:00Z","v":25420,"vw":16.740045},{"c":16.17,"h":16.4632,"l":16.045,"n":165,"o":16.4,"t":"2026-09-30T13:45:00Z","v":24839,"vw":16.285619},{"c":16.4,"h":16.66,"l":16.18,"n":183,"o":16.18,"t":"2026-09-30T14:00:00Z","v":13325,"vw":16.492718},{"c":16.31,"h":16.45,"l":15.78,"n":179,"o":16.45,"t":"2026-09-30T14:15:00Z","v":21590,"vw":16.203561},{"c":16.65,"h":16.65,"l":16.33,"n":54,"o":16.435,"t":"2026-09-30T14:30:00Z","v":3449,"vw":16.533322},{"c":16.66,"h":16.74,"l":16.42,"n":194,"o":16.64,"t":"2026-09-30T14:45:00Z","v":13473,"vw":16.607235},{"c":16.7,"h":16.865,"l":16.68,"n":186,"o":16.7,"t":"2026-09-30T15:00:00Z","v":9352,"vw":16.750527},{"c":16.5,"h":16.705,"l":16.5,"n":98,"o":16.7,"t":"2026-09-30T15:15:00Z","v":2768,"vw":16.615272},{"c":16.46,"h":16.61,"l":16.46,"n":55,"o":16.55,"t":"2026-09-30T15:30:00Z","v":1707,"vw":16.556988},{"c":16.4,"h":16.5,"l":16.36,"n":96,"o":16.48,"t":"2026-09-30T15:45:00Z","v":2534,"vw":16.416289},{"c":16.44,"h":16.5,"l":16.38,"n":30,"o":16.38,"t":"2026-09-30T16:00:00Z","v":1612,"vw":16.463334},{"c":16.56,"h":16.56,"l":16.455,"n":75,"o":16.4999,"t":"2026-09-30T16:15:00Z","v":3939,"vw":16.504004},{"c":16.595,"h":16.65,"l":16.52,"n":106,"o":16.6199,"t":"2026-09-30T16:30:00Z","v":6029,"vw":16.605506},{"c":16.4607,"h":16.6,"l":16.4607,"n":107,"o":16.53,"t":"2026-09-30T16:45:00Z","v":6066,"vw":16.498114},{"c":16.415,"h":16.45,"l":16.33,"n":47,"o":16.44,"t":"2026-09-30T17:00:00Z","v":1457,"vw":16.401893},{"c":16.265,"h":16.34,"l":16.18,"n":82,"o":16.34,"t":"2026-09-30T17:15:00Z","v":5229,"vw":16.277793},{"c":16.215,"h":16.25,"l":16.15,"n":87,"o":16.18,"t":"2026-09-30T17:30:00Z","v":3468,"vw":16.203874},{"c":16,"h":16.265,"l":16,"n":145,"o":16.215,"t":"2026-09-30T17:45:00Z","v":4858,"vw":16.150868},{"c":15.99,"h":16,"l":15.86,"n":128,"o":15.99,"t":"2026-09-30T18:00:00Z","v":5203,"vw":15.954452},{"c":16.19,"h":16.195,"l":15.98,"n":122,"o":15.99,"t":"2026-09-30T18:15:00Z","v":6614,"vw":16.093403},{"c":16.36,"h":16.36,"l":16.16,"n":146,"o":16.16,"t":"2026-09-30T18:30:00Z","v":7776,"vw":16.221024},{"c":16.11,"h":16.2553,"l":16.11,"n":41,"o":16.2553,"t":"2026-09-30T18:45:00Z","v":2518,"vw":16.198725},{"c":16.085,"h":16.1,"l":15.975,"n":114,"o":16.09,"t":"2026-09-30T19:00:00Z","v":5820,"vw":16.053068},{"c":15.935,"h":16.055,"l":15.9,"n":122,"o":16.055,"t":"2026-09-30T19:15:00Z","v":4837,"vw":15.963112},{"c":15.82,"h":15.98,"l":15.8,"n":196,"o":15.94,"t":"2026-09-30T19:30:00Z","v":11267,"vw":15.896493},{"c":15.48,"h":15.8444,"l":15.46,"n":591,"o":15.82,"t":"2026-09-30T19:45:00Z","v":42962,"vw":15.573321},{"c":15.55,"h":15.55,"l":15.46,"n":6,"o":15.46,"t":"2026-09-30T20:00:00Z","v":24463,"vw":15.460389},{"c":15.55,"h":15.55,"l":15.55,"n":6,"o":15.55,"t":"2026-09-30T21:45:00Z","v":1000,"vw":15.55},{"c":15.295,"h":15.56,"l":15.27,"n":41,"o":15.5,"t":"2026-10-01T13:30:00Z","v":6070,"vw":15.45366},{"c":14.96,"h":15.3589,"l":14.96,"n":84,"o":15.15,"t":"2026-10-01T13:45:00Z","v":6628,"vw":15.177026},{"c":14.425,"h":14.97,"l":14.425,"n":222,"o":14.95,"t":"2026-10-01T14:00:00Z","v":27181,"vw":14.677409},{"c":14.15,"h":14.55,"l":14.1,"n":150,"o":14.425,"t":"2026-10-01T14:15:00Z","v":6523,"vw":14.34527},{"c":13.64,"h":14.21,"l":13.64,"n":488,"o":14.15,"t":"2026-10-01T14:30:00Z","v":41639,"vw":13.944867},{"c":13.99,"h":13.99,"l":13.59,"n":346,"o":13.6,"t":"2026-10-01T14:45:00Z","v":45045,"vw":13.761504},{"c":13.555,"h":14.02,"l":13.529,"n":229,"o":13.99,"t":"2026-10-01T15:00:00Z","v":19048,"vw":13.746734},{"c":13.57,"h":13.62,"l":13.46,"n":190,"o":13.58,"t":"2026-10-01T15:15:00Z","v":17751,"vw":13.54512},{"c":13.86,"h":13.94,"l":13.48,"n":317,"o":13.53,"t":"2026-10-01T15:30:00Z","v":28834,"vw":13.768729},{"c":13.85,"h":13.85,"l":13.67,"n":110,"o":13.84,"t":"2026-10-01T15:45:00Z","v":9674,"vw":13.761485},{"c":13.855,"h":13.96,"l":13.8125,"n":272,"o":13.8125,"t":"2026-10-01T16:00:00Z","v":13837,"vw":13.879184},{"c":13.88,"h":13.97,"l":13.84,"n":118,"o":13.845,"t":"2026-10-01T16:15:00Z","v":7553,"vw":13.902527},{"c":13.85,"h":13.99,"l":13.85,"n":118,"o":13.88,"t":"2026-10-01T16:30:00Z","v":7291,"vw":13.926582},{"c":13.855,"h":13.95,"l":13.8,"n":166,"o":13.85,"t":"2026-10-01T16:45:00Z","v":11857,"vw":13.870824},{"c":13.82,"h":13.9,"l":13.82,"n":66,"o":13.855,"t":"2026-10-01T17:00:00Z","v":2931,"vw":13.861136},{"c":14.05,"h":14.05,"l":13.81,"n":396,"o":13.835,"t":"2026-10-01T17:15:00Z","v":22665,"vw":13.884273},{"c":13.96,"h":14.13,"l":13.96,"n":132,"o":14.06,"t":"2026-10-01T17:30:00Z","v":9633,"vw":14.051698},{"c":13.83,"h":14.08,"l":13.8293,"n":240,"o":14.0101,"t":"2026-10-01T17:45:00Z","v":16594,"vw":13.945671},{"c":13.92,"h":13.93,"l":13.74,"n":284,"o":13.865,"t":"2026-10-01T18:00:00Z","v":28765,"vw":13.827986},{"c":13.905,"h":13.98,"l":13.87,"n":108,"o":13.89,"t":"2026-10-01T18:15:00Z","v":5093,"vw":13.944532},{"c":13.835,"h":13.96,"l":13.82,"n":109,"o":13.92,"t":"2026-10-01T18:30:00Z","v":5944,"vw":13.896337},{"c":13.84,"h":13.86,"l":13.67,"n":415,"o":13.835,"t":"2026-10-01T18:45:00Z","v":35697,"vw":13.763881},{"c":13.855,"h":13.905,"l":13.82,"n":194,"o":13.88,"t":"2026-10-01T19:00:00Z","v":8727,"vw":13.862524},{"c":13.63,"h":13.85,"l":13.63,"n":149,"o":13.815,"t":"2026-10-01T19:15:00Z","v":6135,"vw":13.779974},{"c":13.77,"h":13.78,"l":13.57,"n":443,"o":13.6,"t":"2026-10-01T19:30:00Z","v":49999,"vw":13.676868},{"c":13.74,"h":13.82,"l":13.69,"n":650,"o":13.75,"t":"2026-10-01T19:45:00Z","v":42713,"vw":13.743377},{"c":13.72,"h":13.72,"l":13.72,"n":3,"o":13.72,"t":"2026-10-01T20:00:00Z","v":20056,"vw":13.72},{"c":13.9,"h":13.9,"l":13.895,"n":15,"o":13.895,"t":"2026-10-01T20:15:00Z","v":651,"vw":13.899099},{"c":13.71,"h":13.71,"l":13.71,"n":1,"o":13.71,"t":"2026-10-01T23:30:00Z","v":200,"vw":13.71},{"c":13.99,"h":13.99,"l":13.99,"n":1,"o":13.99,"t":"2026-10-02T10:45:00Z","v":268,"vw":13.99},{"c":14.25,"h":14.25,"l":14.1465,"n":2,"o":14.1465,"t":"2026-10-02T11:00:00Z","v":200,"vw":14.19825},{"c":14.3411,"h":14.3411,"l":14.3411,"n":1,"o":14.3411,"t":"2026-10-02T12:45:00Z","v":200,"vw":14.3411},{"c":13.97,"h":13.97,"l":13.97,"n":2,"o":13.97,"t":"2026-10-02T13:15:00Z","v":268,"vw":13.97},{"c":14.69,"h":14.73,"l":13.97,"n":118,"o":14.21,"t":"2026-10-02T13:30:00Z","v":15738,"vw":14.279242},{"c":14.405,"h":14.78,"l":14.31,"n":117,"o":14.6,"t":"2026-10-02T13:45:00Z","v":9538,"vw":14.620835},{"c":14.82,"h":15.2,"l":14.32,"n":173,"o":14.41,"t":"2026-10-02T14:00:00Z","v":11940,"vw":14.897565},{"c":14.76,"h":15,"l":14.74,"n":324,"o":14.82,"t":"2026-10-02T14:15:00Z","v":22397,"vw":14.869072},{"c":14.805,"h":14.86,"l":14.74,"n":87,"o":14.74,"t":"2026-10-02T14:30:00Z","v":4949,"vw":14.796257},{"c":14.6248,"h":14.82,"l":14.6248,"n":135,"o":14.82,"t":"2026-10-02T14:45:00Z","v":5798,"vw":14.749305},{"c":14.58,"h":14.755,"l":14.58,"n":79,"o":14.72,"t":"2026-10-02T15:00:00Z","v":2807,"vw":14.688999},{"c":14.63,"h":14.63,"l":14.48,"n":110,"o":14.5501,"t":"2026-10-02T15:15:00Z","v":5752,"vw":14.555235},{"c":14.715,"h":14.77,"l":14.7,"n":4,"o":14.7,"t":"2026-10-02T15:30:00Z","v":858,"vw":14.719667},{"c":14.83,"h":14.83,"l":14.7,"n":113,"o":14.715,"t":"2026-10-02T15:45:00Z","v":7326,"vw":14.740126},{"c":14.89,"h":14.93,"l":14.86,"n":152,"o":14.86,"t":"2026-10-02T16:00:00Z","v":6122,"vw":14.894018},{"c":14.925,"h":14.95,"l":14.9,"n":59,"o":14.91,"t":"2026-10-02T16:15:00Z","v":2388,"vw":14.925486},{"c":14.81,"h":14.95,"l":14.81,"n":108,"o":14.95,"t":"2026-10-02T16:30:00Z","v":4763,"vw":14.90884},{"c":14.94,"h":14.95,"l":14.88,"n":99,"o":14.9,"t":"2026-10-02T16:45:00Z","v":3883,"vw":14.908302},{"c":15.18,"h":15.225,"l":14.9544,"n":338,"o":14.96,"t":"2026-10-02T17:00:00Z","v":21830,"vw":15.118271},{"c":15.125,"h":15.16,"l":15.1005,"n":146,"o":15.15,"t":"2026-10-02T17:15:00Z","v":8953,"vw":15.127883},{"c":15.06,"h":15.125,"l":15.005,"n":148,"o":15.125,"t":"2026-10-02T17:30:00Z","v":9040,"vw":15.071315},{"c":14.97,"h":15.095,"l":14.85,"n":226,"o":15.07,"t":"2026-10-02T17:45:00Z","v":12579,"vw":14.98021},{"c":15.015,"h":15.11,"l":14.97,"n":87,"o":14.975,"t":"2026-10-02T18:00:00Z","v":3808,"vw":15.008704},{"c":14.84,"h":15.01,"l":14.835,"n":119,"o":15.01,"t":"2026-10-02T18:15:00Z","v":4819,"vw":14.945298},{"c":15.12,"h":15.12,"l":14.815,"n":192,"o":14.85,"t":"2026-10-02T18:30:00Z","v":13057,"vw":14.940645},{"c":14.925,"h":15.1,"l":14.925,"n":162,"o":15.07,"t":"2026-10-02T18:45:00Z","v":10284,"vw":15.061154},{"c":14.95,"h":15,"l":14.93,"n":26,"o":14.99,"t":"2026-10-02T19:00:00Z","v":1166,"vw":14.966782},{"c":14.81,"h":14.96,"l":14.78,"n":168,"o":14.93,"t":"2026-10-02T19:15:00Z","v":11494,"vw":14.842302},{"c":14.71,"h":14.86,"l":14.65,"n":234,"o":14.81,"t":"2026-10-02T19:30:00Z","v":12619,"vw":14.766248},{"c":14.77,"h":14.8299,"l":14.645,"n":359,"o":14.75,"t":"2026-10-02T19:45:00Z","v":14284,"vw":14.720164},{"c":14.5,"h":14.74,"l":14.5,"n":15,"o":14.74,"t":"2026-10-02T20:00:00Z","v":11710,"vw":14.721249},{"c":14.79,"h":14.79,"l":14.79,"n":1,"o":14.79,"t":"2026-10-05T13:00:00Z","v":750,"vw":14.79},{"c":14.525,"h":14.8,"l":14.51,"n":38,"o":14.63,"t":"2026-10-05T13:30:00Z","v":4232,"vw":14.598487},{"c":14.405,"h":14.54,"l":14.4,"n":66,"o":14.54,"t":"2026-10-05T13:45:00Z","v":3048,"vw":14.459442},{"c":14.6,"h":14.6,"l":14.585,"n":22,"o":14.585,"t":"2026-10-05T14:00:00Z","v":571,"vw":14.595},{"c":14.82,"h":14.82,"l":14.82,"n":8,"o":14.82,"t":"2026-10-05T14:15:00Z","v":185,"vw":14.82},{"c":14.66,"h":14.81,"l":14.51,"n":29,"o":14.66,"t":"2026-10-05T14:30:00Z","v":663,"vw":14.63931},{"c":14.66,"h":14.66,"l":14.66,"n":9,"o":14.66,"t":"2026-10-05T14:45:00Z","v":233,"vw":14.66},{"c":14.8099,"h":14.8099,"l":14.58,"n":65,"o":14.58,"t":"2026-10-05T15:00:00Z","v":1637,"vw":14.624874},{"c":14.67,"h":14.67,"l":14.67,"n":8,"o":14.67,"t":"2026-10-05T15:15:00Z","v":157,"vw":14.67},{"c":14.78,"h":14.78,"l":14.78,"n":9,"o":14.78,"t":"2026-10-05T15:30:00Z","v":115,"vw":14.78},{"c":14.73,"h":14.73,"l":14.6796,"n":18,"o":14.6796,"t":"2026-10-05T15:45:00Z","v":567,"vw":14.68968},{"c":14.755,"h":14.755,"l":14.755,"n":32,"o":14.755,"t":"2026-10-05T16:00:00Z","v":908,"vw":14.755},{"c":14.745,"h":14.7999,"l":14.745,"n":10,"o":14.7999,"t":"2026-10-05T16:15:00Z","v":1126,"vw":14.794909},{"c":14.79,"h":14.79,"l":14.7006,"n":21,"o":14.7006,"t":"2026-10-05T16:30:00Z","v":1710,"vw":14.706188},{"c":14.775,"h":14.775,"l":14.77,"n":32,"o":14.77,"t":"2026-10-05T16:45:00Z","v":522,"vw":14.771667},{"c":14.785,"h":14.81,"l":14.76,"n":83,"o":14.81,"t":"2026-10-05T17:15:00Z","v":3416,"vw":14.77455},{"c":14.77,"h":14.84,"l":14.77,"n":90,"o":14.83,"t":"2026-10-05T17:30:00Z","v":1830,"vw":14.82},{"c":14.83,"h":14.83,"l":14.77,"n":23,"o":14.77,"t":"2026-10-05T17:45:00Z","v":275,"vw":14.8},{"c":14.81,"h":14.85,"l":14.81,"n":33,"o":14.84,"t":"2026-10-05T18:00:00Z","v":720,"vw":14.83125},{"c":14.895,"h":14.895,"l":14.83,"n":78,"o":14.85,"t":"2026-10-05T18:15:00Z","v":1909,"vw":14.861667},{"c":14.86,"h":14.89,"l":14.82,"n":128,"o":14.885,"t":"2026-10-05T18:30:00Z","v":4823,"vw":14.85843},{"c":14.98,"h":15.01,"l":14.95,"n":76,"o":14.95,"t":"2026-10-05T18:45:00Z","v":1540,"vw":14.982273},{"c":14.97,"h":14.9966,"l":14.97,"n":30,"o":14.9966,"t":"2026-10-05T19:00:00Z","v":732,"vw":14.978337},{"c":14.93,"h":14.97,"l":14.93,"n":66,"o":14.97,"t":"2026-10-05T19:15:00Z","v":1953,"vw":14.945625},{"c":14.84,"h":14.95,"l":14.84,"n":112,"o":14.87,"t":"2026-10-05T19:30:00Z","v":2775,"vw":14.905227},{"c":14.86,"h":14.97,"l":14.67,"n":531,"o":14.825,"t":"2026-10-05T19:45:00Z","v":23301,"vw":14.81987},{"c":14.87,"h":14.87,"l":14.87,"n":5,"o":14.87,"t":"2026-10-05T20:00:00Z","v":12281,"vw":14.87},{"c":15.53,"h":15.53,"l":15.53,"n":3,"o":15.53,"t":"2026-10-06T11:00:00Z","v":586,"vw":15.53},{"c":14.75,"h":14.75,"l":14.75,"n":1,"o":14.75,"t":"2026-10-06T12:00:00Z","v":100,"vw":14.75},{"c":14.775,"h":14.87,"l":14.75,"n":25,"o":14.87,"t":"2026-10-06T13:30:00Z","v":2697,"vw":14.809417},{"c":14.7,"h":14.7,"l":14.66,"n":18,"o":14.66,"t":"2026-10-06T13:45:00Z","v":586,"vw":14.682263},{"c":14.8175,"h":15.07,"l":14.72,"n":18,"o":14.72,"t":"2026-10-06T14:00:00Z","v":997,"vw":14.832778},{"c":14.59,"h":14.69,"l":14.59,"n":80,"o":14.67,"t":"2026-10-06T14:15:00Z","v":6055,"vw":14.633031},{"c":14.54,"h":14.575,"l":14.5301,"n":19,"o":14.55,"t":"2026-10-06T14:30:00Z","v":1511,"vw":14.539444},{"c":14.71,"h":14.71,"l":14.575,"n":96,"o":14.575,"t":"2026-10-06T14:45:00Z","v":6824,"vw":14.636511},{"c":14.86,"h":14.87,"l":14.71,"n":26,"o":14.71,"t":"2026-10-06T15:00:00Z","v":1438,"vw":14.793389},{"c":14.8,"h":14.8,"l":14.76,"n":23,"o":14.77,"t":"2026-10-06T15:15:00Z","v":1153,"vw":14.774286},{"c":15.5,"h":15.5,"l":14.69,"n":357,"o":14.75,"t":"2026-10-06T15:30:00Z","v":26208,"vw":15.105152},{"c":15.84,"h":15.87,"l":15.4945,"n":353,"o":15.57,"t":"2026-10-06T15:45:00Z","v":26655,"vw":15.693187},{"c":15.8625,"h":15.87,"l":15.66,"n":294,"o":15.83,"t":"2026-10-06T16:00:00Z","v":20721,"vw":15.786059},{"c":16.1277,"h":16.1277,"l":15.875,"n":110,"o":15.875,"t":"2026-10-06T16:15:00Z","v":6155,"vw":16.014129},{"c":16.085,"h":16.105,"l":16,"n":85,"o":16.06,"t":"2026-10-06T16:30:00Z","v":6093,"vw":16.076007},{"c":15.88,"h":16.15,"l":15.88,"n":80,"o":16.09,"t":"2026-10-06T16:45:00Z","v":3282,"vw":16.039773},{"c":16.02,"h":16.1,"l":15.885,"n":227,"o":15.885,"t":"2026-10-06T17:00:00Z","v":18830,"vw":16.020346},{"c":15.955,"h":15.96,"l":15.955,"n":23,"o":15.96,"t":"2026-10-06T17:15:00Z","v":1005,"vw":15.958505},{"c":15.925,"h":16,"l":15.9,"n":376,"o":16,"t":"2026-10-06T17:30:00Z","v":17638,"vw":15.981842},{"c":15.9625,"h":15.99,"l":15.92,"n":122,"o":15.925,"t":"2026-10-06T17:45:00Z","v":3858,"vw":15.963238},{"c":16.05,"h":16.15,"l":15.83,"n":589,"o":15.91,"t":"2026-10-06T18:00:00Z","v":38166,"vw":16.016328},{"c":15.88,"h":16.005,"l":15.88,"n":94,"o":16.005,"t":"2026-10-06T18:15:00Z","v":4289,"vw":15.940163},{"c":15.82,"h":15.94,"l":15.82,"n":84,"o":15.865,"t":"2026-10-06T18:30:00Z","v":4120,"vw":15.879114},{"c":15.87,"h":15.87,"l":15.83,"n":31,"o":15.83,"t":"2026-10-06T18:45:00Z","v":2512,"vw":15.864424},{"c":15.86,"h":15.88,"l":15.83,"n":86,"o":15.8675,"t":"2026-10-06T19:00:00Z","v":3023,"vw":15.854854},{"c":15.87,"h":15.905,"l":15.87,"n":117,"o":15.89,"t":"2026-10-06T19:15:00Z","v":3740,"vw":15.884597},{"c":15.87,"h":15.87,"l":15.73,"n":264,"o":15.85,"t":"2026-10-06T19:30:00Z","v":13488,"vw":15.809804},{"c":15.69,"h":15.93,"l":15.69,"n":460,"o":15.93,"t":"2026-10-06T19:45:00Z","v":14318,"vw":15.753177},{"c":15.68,"h":15.68,"l":15.68,"n":4,"o":15.68,"t":"2026-10-06T20:00:00Z","v":8584,"vw":15.68},{"c":15.37,"h":15.37,"l":15.37,"n":16,"o":15.37,"t":"2026-10-07T13:15:00Z","v":3710,"vw":15.37},{"c":15.21,"h":15.5185,"l":15.09,"n":104,"o":15.09,"t":"2026-10-07T13:30:00Z","v":8578,"vw":15.194312},{"c":15.34,"h":15.34,"l":15.16,"n":16,"o":15.21,"t":"2026-10-07T13:45:00Z","v":1255,"vw":15.246794},{"c":15.16,"h":15.34,"l":15.16,"n":20,"o":15.34,"t":"2026-10-07T14:00:00Z","v":2490,"vw":15.238831},{"c":15.255,"h":15.27,"l":15.17,"n":23,"o":15.27,"t":"2026-10-07T14:15:00Z","v":1711,"vw":15.204229},{"c":15.19,"h":15.3,"l":15.19,"n":20,"o":15.2575,"t":"2026-10-07T14:30:00Z","v":785,"vw":15.2515},{"c":15.255,"h":15.26,"l":15.16,"n":50,"o":15.26,"t":"2026-10-07T14:45:00Z","v":2551,"vw":15.20675},{"c":15.235,"h":15.235,"l":15.18,"n":9,"o":15.18,"t":"2026-10-07T15:00:00Z","v":262,"vw":15.2075},{"c":15.16,"h":15.25,"l":15.16,"n":38,"o":15.25,"t":"2026-10-07T15:15:00Z","v":2292,"vw":15.206316},{"c":15.11,"h":15.14,"l":15.09,"n":10,"o":15.14,"t":"2026-10-07T15:30:00Z","v":914,"vw":15.112412},{"c":15.01,"h":15.22,"l":15.01,"n":163,"o":15.145,"t":"2026-10-07T15:45:00Z","v":10613,"vw":15.116238},{"c":14.81,"h":15.02,"l":14.73,"n":67,"o":14.99,"t":"2026-10-07T16:00:00Z","v":4659,"vw":14.924303},{"c":14.81,"h":14.85,"l":14.81,"n":63,"o":14.815,"t":"2026-10-07T16:15:00Z","v":3116,"vw":14.827769},{"c":14.74,"h":14.87,"l":14.74,"n":87,"o":14.86,"t":"2026-10-07T16:30:00Z","v":3721,"vw":14.840185},{"c":14.77,"h":14.8,"l":14.77,"n":74,"o":14.77,"t":"2026-10-07T16:45:00Z","v":3914,"vw":14.794498},{"c":14.74,"h":14.78,"l":14.72,"n":128,"o":14.76,"t":"2026-10-07T17:00:00Z","v":4606,"vw":14.757097},{"c":14.63,"h":14.745,"l":14.63,"n":98,"o":14.73,"t":"2026-10-07T17:15:00Z","v":6082,"vw":14.698072},{"c":14.655,"h":14.655,"l":14.645,"n":13,"o":14.645,"t":"2026-10-07T17:30:00Z","v":722,"vw":14.65},{"c":14.62,"h":14.66,"l":14.62,"n":35,"o":14.65,"t":"2026-10-07T17:45:00Z","v":1099,"vw":14.650625},{"c":14.98,"h":14.98,"l":14.655,"n":84,"o":14.66,"t":"2026-10-07T18:00:00Z","v":5541,"vw":14.79843},{"c":14.88,"h":15.06,"l":14.86,"n":70,"o":14.98,"t":"2026-10-07T18:15:00Z","v":3717,"vw":14.935592},{"c":14.915,"h":14.96,"l":14.8101,"n":18,"o":14.8373,"t":"2026-10-07T18:30:00Z","v":1843,"vw":14.850832},{"c":14.8,"h":14.91,"l":14.75,"n":114,"o":14.895,"t":"2026-10-07T18:45:00Z","v":6799,"vw":14.843541},{"c":14.86,"h":14.87,"l":14.775,"n":112,"o":14.775,"t":"2026-10-07T19:00:00Z","v":9415,"vw":14.81155},{"c":14.98,"h":14.98,"l":14.87,"n":104,"o":14.87,"t":"2026-10-07T19:15:00Z","v":3341,"vw":14.9236},{"c":14.84,"h":14.98,"l":14.83,"n":122,"o":14.975,"t":"2026-10-07T19:30:00Z","v":6531,"vw":14.905529},{"c":15.03,"h":15.1,"l":14.89,"n":208,"o":14.91,"t":"2026-10-07T19:45:00Z","v":11260,"vw":15.006536},{"c":15.08,"h":15.08,"l":15.08,"n":9,"o":15.08,"t":"2026-10-07T20:00:00Z","v":10020,"vw":15.08},{"c":15.38,"h":15.38,"l":15.38,"n":1,"o":15.38,"t":"2026-10-07T20:45:00Z","v":1500,"vw":15.38},{"c":15.24,"h":15.24,"l":14.95,"n":31,"o":14.95,"t":"2026-10-08T13:30:00Z","v":1136,"vw":15.047284},{"c":14.86,"h":15.09,"l":14.83,"n":37,"o":15.09,"t":"2026-10-08T13:45:00Z","v":1470,"vw":14.936111},{"c":14.96,"h":14.96,"l":14.96,"n":3,"o":14.96,"t":"2026-10-08T14:00:00Z","v":701,"vw":14.96},{"c":15,"h":15.08,"l":14.99,"n":56,"o":15,"t":"2026-10-08T14:15:00Z","v":4817,"vw":15.047045},{"c":15.08,"h":15.11,"l":15,"n":32,"o":15.0295,"t":"2026-10-08T14:30:00Z","v":2666,"vw":15.091327},{"c":14.97,"h":15.08,"l":14.97,"n":59,"o":15.07,"t":"2026-10-08T14:45:00Z","v":3277,"vw":15.033161},{"c":14.94,"h":14.97,"l":14.93,"n":32,"o":14.97,"t":"2026-10-08T15:00:00Z","v":1175,"vw":14.95375},{"c":14.93,"h":14.93,"l":14.93,"n":4,"o":14.93,"t":"2026-10-08T15:15:00Z","v":219,"vw":14.93},{"c":15.08,"h":15.09,"l":14.93,"n":91,"o":14.93,"t":"2026-10-08T15:30:00Z","v":6641,"vw":15.044604},{"c":15.08,"h":15.195,"l":15.02,"n":67,"o":15.19,"t":"2026-10-08T15:45:00Z","v":6267,"vw":15.093072},{"c":15.09,"h":15.13,"l":15.08,"n":25,"o":15.08,"t":"2026-10-08T16:00:00Z","v":1479,"vw":15.106612},{"c":15.2,"h":15.27,"l":15.125,"n":46,"o":15.125,"t":"2026-10-08T16:15:00Z","v":2935,"vw":15.239072},{"c":15.05,"h":15.135,"l":15.05,"n":53,"o":15.135,"t":"2026-10-08T16:30:00Z","v":2279,"vw":15.094781},{"c":15.04,"h":15.04,"l":15.04,"n":13,"o":15.04,"t":"2026-10-08T16:45:00Z","v":416,"vw":15.04},{"c":15.03,"h":15.03,"l":14.915,"n":71,"o":14.99,"t":"2026-10-08T17:00:00Z","v":7429,"vw":14.993064},{"c":15.0063,"h":15.03,"l":14.97,"n":27,"o":15.03,"t":"2026-10-08T17:15:00Z","v":1283,"vw":14.994618},{"c":15,"h":15,"l":14.96,"n":12,"o":14.96,"t":"2026-10-08T17:30:00Z","v":393,"vw":14.98},{"c":15.06,"h":15.06,"l":14.99,"n":37,"o":14.99,"t":"2026-10-08T17:45:00Z","v":1422,"vw":15.035417},{"c":15.04,"h":15.11,"l":15.03,"n":6,"o":15.11,"t":"2026-10-08T18:00:00Z","v":1219,"vw":15.043333},{"c":15.06,"h":15.06,"l":15.02,"n":42,"o":15.04,"t":"2026-10-08T18:15:00Z","v":1643,"vw":15.03394},{"c":15.065,"h":15.0675,"l":14.9957,"n":31,"o":14.9957,"t":"2026-10-08T18:30:00Z","v":2899,"vw":15.058477},{"c":15.065,"h":15.065,"l":15.065,"n":1,"o":15.065,"t":"2026-10-08T18:45:00Z","v":100,"vw":15.065},{"c":15.07,"h":15.07,"l":15.02,"n":8,"o":15.02,"t":"2026-10-08T19:00:00Z","v":335,"vw":15.047876},{"c":15.02,"h":15.11,"l":15,"n":133,"o":15.075,"t":"2026-10-08T19:15:00Z","v":9513,"vw":15.056742},{"c":14.9512,"h":15.01,"l":14.85,"n":60,"o":14.98,"t":"2026-10-08T19:30:00Z","v":2365,"vw":14.976112},{"c":15.02,"h":15.045,"l":14.92,"n":370,"o":14.96,"t":"2026-10-08T19:45:00Z","v":16120,"vw":14.979802},{"c":14.96,"h":14.96,"l":14.96,"n":7,"o":14.96,"t":"2026-10-08T20:00:00Z","v":10759,"vw":14.96},{"c":14.89,"h":15,"l":14.89,"n":13,"o":14.99,"t":"2026-10-09T13:30:00Z","v":1820,"vw":14.986404},{"c":14.995,"h":14.995,"l":14.85,"n":20,"o":14.9775,"t":"2026-10-09T13:45:00Z","v":930,"vw":14.934063},{"c":15.2,"h":15.2,"l":15.09,"n":36,"o":15.09,"t":"2026-10-09T14:00:00Z","v":3162,"vw":15.159424},{"c":15.13,"h":15.13,"l":15.1109,"n":8,"o":15.1109,"t":"2026-10-09T14:15:00Z","v":453,"vw":15.121814},{"c":15.12,"h":15.12,"l":15.085,"n":17,"o":15.085,"t":"2026-10-09T14:30:00Z","v":454,"vw":15.1025},{"c":15.085,"h":15.085,"l":15.085,"n":13,"o":15.085,"t":"2026-10-09T14:45:00Z","v":326,"vw":15.085},{"c":15.16,"h":15.16,"l":15.14,"n":16,"o":15.14,"t":"2026-10-09T15:00:00Z","v":418,"vw":15.15},{"c":15.095,"h":15.125,"l":15.01,"n":71,"o":15.08,"t":"2026-10-09T15:30:00Z","v":5630,"vw":15.05992},{"c":15.16,"h":15.16,"l":15.085,"n":28,"o":15.085,"t":"2026-10-09T15:45:00Z","v":1646,"vw":15.119665},{"c":15.065,"h":15.12,"l":15.01,"n":68,"o":15.06,"t":"2026-10-09T16:15:00Z","v":5905,"vw":15.055709},{"c":15.02,"h":15.02,"l":14.96,"n":33,"o":15,"t":"2026-10-09T16:30:00Z","v":1047,"vw":14.984899},{"c":14.935,"h":14.935,"l":14.88,"n":50,"o":14.9,"t":"2026-10-09T17:00:00Z","v":2247,"vw":14.901469},{"c":14.8501,"h":14.91,"l":14.8501,"n":12,"o":14.91,"t":"2026-10-09T18:00:00Z","v":321,"vw":14.88005},{"c":14.87,"h":14.87,"l":14.87,"n":24,"o":14.87,"t":"2026-10-09T18:15:00Z","v":256,"vw":14.87},{"c":14.87,"h":14.885,"l":14.86,"n":35,"o":14.88,"t":"2026-10-09T18:30:00Z","v":1285,"vw":14.870422},{"c":14.84,"h":14.9149,"l":14.84,"n":27,"o":14.9149,"t":"2026-10-09T19:00:00Z","v":418,"vw":14.87745},{"c":14.87,"h":14.9,"l":14.85,"n":51,"o":14.85,"t":"2026-10-09T19:15:00Z","v":1496,"vw":14.884},{"c":14.78,"h":14.83,"l":14.78,"n":52,"o":14.83,"t":"2026-10-09T19:30:00Z","v":2110,"vw":14.796113},{"c":14.81,"h":14.88,"l":14.78,"n":280,"o":14.82,"t":"2026-10-09T19:45:00Z","v":9483,"vw":14.819554},{"c":14.86,"h":14.86,"l":14.86,"n":8,"o":14.86,"t":"2026-10-09T20:00:00Z","v":4828,"vw":14.86},{"c":15,"h":15,"l":14.72,"n":25,"o":14.91,"t":"2026-10-12T13:30:00Z","v":2976,"vw":14.780461},{"c":14.665,"h":14.74,"l":14.64,"n":28,"o":14.71,"t":"2026-10-12T13:45:00Z","v":2484,"vw":14.676392},{"c":14.555,"h":14.57,"l":14.53,"n":38,"o":14.57,"t":"2026-10-12T14:00:00Z","v":2298,"vw":14.561058},{"c":14.4499,"h":14.6599,"l":14.29,"n":55,"o":14.56,"t":"2026-10-12T14:15:00Z","v":4759,"vw":14.365494},{"c":14.48,"h":14.5595,"l":14.425,"n":79,"o":14.425,"t":"2026-10-12T14:30:00Z","v":1311,"vw":14.479938},{"c":14.73,"h":14.73,"l":14.5,"n":40,"o":14.5,"t":"2026-10-12T14:45:00Z","v":2773,"vw":14.66166},{"c":14.71,"h":14.71,"l":14.65,"n":18,"o":14.65,"t":"2026-10-12T15:00:00Z","v":482,"vw":14.67},{"c":14.6775,"h":14.68,"l":14.6775,"n":16,"o":14.68,"t":"2026-10-12T15:15:00Z","v":400,"vw":14.67875},{"c":14.64,"h":14.7256,"l":14.63,"n":41,"o":14.67,"t":"2026-10-12T15:30:00Z","v":1269,"vw":14.666545},{"c":14.75,"h":14.75,"l":14.75,"n":16,"o":14.75,"t":"2026-10-12T15:45:00Z","v":280,"vw":14.75},{"c":14.79,"h":14.865,"l":14.755,"n":42,"o":14.755,"t":"2026-10-12T16:00:00Z","v":2811,"vw":14.807551},{"c":14.71,"h":14.71,"l":14.71,"n":17,"o":14.71,"t":"2026-10-12T16:15:00Z","v":425,"vw":14.71},{"c":14.655,"h":14.72,"l":14.65,"n":10,"o":14.65,"t":"2026-10-12T16:30:00Z","v":602,"vw":14.67},{"c":14.6,"h":14.64,"l":14.57,"n":23,"o":14.57,"t":"2026-10-12T16:45:00Z","v":637,"vw":14.618},{"c":14.64,"h":14.64,"l":14.64,"n":18,"o":14.64,"t":"2026-10-12T17:00:00Z","v":315,"vw":14.64},{"c":14.745,"h":14.745,"l":14.68,"n":42,"o":14.68,"t":"2026-10-12T17:15:00Z","v":2672,"vw":14.717274},{"c":14.71,"h":14.71,"l":14.71,"n":13,"o":14.71,"t":"2026-10-12T17:30:00Z","v":289,"vw":14.71},{"c":14.71,"h":14.75,"l":14.71,"n":25,"o":14.745,"t":"2026-10-12T17:45:00Z","v":773,"vw":14.727628},{"c":14.84,"h":14.895,"l":14.81,"n":80,"o":14.81,"t":"2026-10-12T18:15:00Z","v":2479,"vw":14.852705},{"c":14.955,"h":14.955,"l":14.82,"n":68,"o":14.82,"t":"2026-10-12T18:30:00Z","v":3024,"vw":14.92272},{"c":15.02,"h":15.02,"l":14.94,"n":58,"o":14.94,"t":"2026-10-12T18:45:00Z","v":1500,"vw":14.985698},{"c":15.075,"h":15.0797,"l":15.01,"n":77,"o":15.03,"t":"2026-10-12T19:00:00Z","v":3301,"vw":15.052563},{"c":15.08,"h":15.095,"l":15.06,"n":42,"o":15.06,"t":"2026-10-12T19:15:00Z","v":1171,"vw":15.081667},{"c":14.93,"h":15.055,"l":14.795,"n":194,"o":15.055,"t":"2026-10-12T19:30:00Z","v":13067,"vw":14.94531},{"c":14.98,"h":15.03,"l":14.87,"n":416,"o":14.87,"t":"2026-10-12T19:45:00Z","v":11654,"vw":14.954256},{"c":14.98,"h":14.98,"l":14.98,"n":9,"o":14.98,"t":"2026-10-12T20:00:00Z","v":5951,"vw":14.98},{"c":14.9,"h":14.9,"l":14.9,"n":2,"o":14.9,"t":"2026-10-12T20:45:00Z","v":101,"vw":14.9},{"c":15.28,"h":15.28,"l":14.96,"n":15,"o":14.96,"t":"2026-10-13T13:30:00Z","v":1540,"vw":15.160669},{"c":15.31,"h":15.39,"l":15.2,"n":58,"o":15.26,"t":"2026-10-13T13:45:00Z","v":2084,"vw":15.292142},{"c":15.38,"h":15.38,"l":15.19,"n":42,"o":15.3,"t":"2026-10-13T14:00:00Z","v":2126,"vw":15.312881},{"c":15.26,"h":15.45,"l":15.26,"n":52,"o":15.37,"t":"2026-10-13T14:15:00Z","v":3373,"vw":15.308217},{"c":15.32,"h":15.42,"l":15.25,"n":59,"o":15.315,"t":"2026-10-13T14:30:00Z","v":2693,"vw":15.319515},{"c":15.185,"h":15.3,"l":15.01,"n":168,"o":15.3,"t":"2026-10-13T14:45:00Z","v":10025,"vw":15.148447},{"c":15.18,"h":15.25,"l":15.12,"n":69,"o":15.185,"t":"2026-10-13T15:00:00Z","v":4187,"vw":15.180983},{"c":15.13,"h":15.13,"l":15.1065,"n":25,"o":15.13,"t":"2026-10-13T15:15:00Z","v":1330,"vw":15.117985},{"c":15.17,"h":15.205,"l":15.12,"n":84,"o":15.12,"t":"2026-10-13T15:30:00Z","v":3879,"vw":15.174493},{"c":15.15,"h":15.19,"l":15.12,"n":41,"o":15.19,"t":"2026-10-13T15:45:00Z","v":1879,"vw":15.150498},{"c":15.15,"h":15.2,"l":15.15,"n":12,"o":15.17,"t":"2026-10-13T16:00:00Z","v":913,"vw":15.166667},{"c":15.22,"h":15.25,"l":15.185,"n":25,"o":15.185,"t":"2026-10-13T16:15:00Z","v":1075,"vw":15.213889},{"c":15.29,"h":15.3,"l":15.23,"n":43,"o":15.245,"t":"2026-10-13T16:30:00Z","v":2977,"vw":15.2775},{"c":15.31,"h":15.33,"l":15.29,"n":53,"o":15.32,"t":"2026-10-13T16:45:00Z","v":1688,"vw":15.310852},{"c":15.21,"h":15.28,"l":15.21,"n":55,"o":15.275,"t":"2026-10-13T17:00:00Z","v":2532,"vw":15.250304},{"c":15.09,"h":15.205,"l":15.09,"n":60,"o":15.205,"t":"2026-10-13T17:15:00Z","v":2384,"vw":15.128214},{"c":15.02,"h":15.1,"l":14.99,"n":62,"o":15.1,"t":"2026-10-13T17:30:00Z","v":2555,"vw":15.047222},{"c":15,"h":15.03,"l":14.99,"n":22,"o":15.03,"t":"2026-10-13T17:45:00Z","v":532,"vw":15.006667},{"c":14.96,"h":15.04,"l":14.96,"n":50,"o":14.99,"t":"2026-10-13T18:00:00Z","v":2729,"vw":14.993684},{"c":14.92,"h":14.95,"l":14.92,"n":25,"o":14.95,"t":"2026-10-13T18:15:00Z","v":1010,"vw":14.93855},{"c":14.895,"h":14.92,"l":14.89,"n":20,"o":14.9,"t":"2026-10-13T18:30:00Z","v":1302,"vw":14.898125},{"c":14.895,"h":14.895,"l":14.895,"n":8,"o":14.895,"t":"2026-10-13T18:45:00Z","v":278,"vw":14.895},{"c":14.95,"h":14.96,"l":14.87,"n":93,"o":14.87,"t":"2026-10-13T19:00:00Z","v":4559,"vw":14.933728},{"c":14.96,"h":15,"l":14.96,"n":18,"o":14.965,"t":"2026-10-13T19:15:00Z","v":810,"vw":14.971538},{"c":14.97,"h":14.97,"l":14.94,"n":32,"o":14.97,"t":"2026-10-13T19:30:00Z","v":1601,"vw":14.959019},{"c":15.07,"h":15.145,"l":14.95,"n":288,"o":14.95,"t":"2026-10-13T19:45:00Z","v":14243,"vw":15.088151},{"c":15.1,"h":15.1,"l":15.1,"n":9,"o":15.1,"t":"2026-10-13T20:00:00Z","v":9304,"vw":15.1},{"c":14.89,"h":15.02,"l":14.73,"n":10,"o":14.73,"t":"2026-10-14T13:30:00Z","v":3117,"vw":14.7591},{"c":14.57,"h":14.89,"l":14.57,"n":20,"o":14.89,"t":"2026-10-14T13:45:00Z","v":926,"vw":14.647256},{"c":14.6001,"h":14.74,"l":14.6001,"n":14,"o":14.74,"t":"2026-10-14T14:00:00Z","v":661,"vw":14.623417},{"c":14.65,"h":14.66,"l":14.59,"n":109,"o":14.6105,"t":"2026-10-14T14:15:00Z","v":5745,"vw":14.624446},{"c":14.58,"h":14.66,"l":14.58,"n":57,"o":14.58,"t":"2026-10-14T14:30:00Z","v":2187,"vw":14.606196},{"c":14.59,"h":14.75,"l":14.59,"n":137,"o":14.65,"t":"2026-10-14T14:45:00Z","v":9460,"vw":14.671631},{"c":14.5,"h":14.57,"l":14.46,"n":38,"o":14.57,"t":"2026-10-14T15:00:00Z","v":1025,"vw":14.51},{"c":14.49,"h":14.49,"l":14.45,"n":12,"o":14.45,"t":"2026-10-14T15:15:00Z","v":570,"vw":14.468688},{"c":14.22,"h":14.46,"l":14.08,"n":263,"o":14.46,"t":"2026-10-14T15:30:00Z","v":19541,"vw":14.296471},{"c":14.205,"h":14.22,"l":14.165,"n":19,"o":14.22,"t":"2026-10-14T15:45:00Z","v":593,"vw":14.200057},{"c":14.115,"h":14.205,"l":14.09,"n":236,"o":14.205,"t":"2026-10-14T16:00:00Z","v":10970,"vw":14.123528},{"c":14.225,"h":14.33,"l":14.032,"n":189,"o":14.07,"t":"2026-10-14T16:15:00Z","v":16945,"vw":14.193927},{"c":14.3,"h":14.325,"l":14.22,"n":78,"o":14.3,"t":"2026-10-14T16:30:00Z","v":2325,"vw":14.288286},{"c":14.2985,"h":14.2985,"l":14.27,"n":20,"o":14.27,"t":"2026-10-14T16:45:00Z","v":1210,"vw":14.281749},{"c":14.3,"h":14.3,"l":14.25,"n":56,"o":14.3,"t":"2026-10-14T17:00:00Z","v":1034,"vw":14.277925},{"c":14.2101,"h":14.29,"l":14.2101,"n":53,"o":14.24,"t":"2026-10-14T17:15:00Z","v":1488,"vw":14.229349},{"c":14.28,"h":14.31,"l":14.2,"n":96,"o":14.21,"t":"2026-10-14T17:30:00Z","v":7015,"vw":14.249259},{"c":14.22,"h":14.28,"l":14.17,"n":47,"o":14.28,"t":"2026-10-14T17:45:00Z","v":1720,"vw":14.221607},{"c":14.26,"h":14.26,"l":14.15,"n":78,"o":14.24,"t":"2026-10-14T18:00:00Z","v":2287,"vw":14.199231},{"c":14.3,"h":14.335,"l":14.22,"n":96,"o":14.22,"t":"2026-10-14T18:15:00Z","v":4602,"vw":14.289146},{"c":14.3,"h":14.34,"l":14.27,"n":70,"o":14.325,"t":"2026-10-14T18:30:00Z","v":2646,"vw":14.302143},{"c":14.3,"h":14.3254,"l":14.265,"n":71,"o":14.3,"t":"2026-10-14T18:45:00Z","v":4791,"vw":14.294785},{"c":14.29,"h":14.335,"l":14.2,"n":109,"o":14.3,"t":"2026-10-14T19:00:00Z","v":6539,"vw":14.294375},{"c":14.26,"h":14.3,"l":14.25,"n":82,"o":14.29,"t":"2026-10-14T19:15:00Z","v":4626,"vw":14.272125},{"c":14.1989,"h":14.3,"l":14.175,"n":139,"o":14.29,"t":"2026-10-14T19:30:00Z","v":5783,"vw":14.227474},{"c":14.28,"h":14.3,"l":14.175,"n":341,"o":14.175,"t":"2026-10-14T19:45:00Z","v":11621,"vw":14.251309},{"c":14.27,"h":14.27,"l":14.27,"n":4,"o":14.27,"t":"2026-10-14T20:00:00Z","v":14876,"vw":14.27},{"c":14.18,"h":14.5,"l":14.18,"n":50,"o":14.5,"t":"2026-10-14T20:45:00Z","v":6705,"vw":14.337428},{"c":14.1732,"h":14.1732,"l":14.1732,"n":1,"o":14.1732,"t":"2026-10-14T22:00:00Z","v":280,"vw":14.1732},{"c":13.54,"h":13.54,"l":13.54,"n":1,"o":13.54,"t":"2026-10-15T09:45:00Z","v":100,"vw":13.54},{"c":14.62,"h":14.62,"l":14.17,"n":38,"o":14.17,"t":"2026-10-15T13:30:00Z","v":8284,"vw":14.201953},{"c":14.29,"h":14.67,"l":14.2601,"n":101,"o":14.64,"t":"2026-10-15T13:45:00Z","v":4617,"vw":14.409843},{"c":14.35,"h":14.44,"l":14.33,"n":493,"o":14.35,"t":"2026-10-15T14:00:00Z","v":38110,"vw":14.357667},{"c":14.39,"h":14.69,"l":14.34,"n":214,"o":14.35,"t":"2026-10-15T14:15:00Z","v":17909,"vw":14.464808},{"c":14.5,"h":14.5,"l":14.385,"n":20,"o":14.385,"t":"2026-10-15T14:30:00Z","v":1515,"vw":14.490782},{"c":14.56,"h":14.56,"l":14.56,"n":10,"o":14.56,"t":"2026-10-15T14:45:00Z","v":350,"vw":14.56},{"c":14.6,"h":14.655,"l":14.5449,"n":144,"o":14.595,"t":"2026-10-15T15:00:00Z","v":5294,"vw":14.607643},{"c":14.63,"h":14.63,"l":14.63,"n":21,"o":14.63,"t":"2026-10-15T15:15:00Z","v":354,"vw":14.63},{"c":14.5,"h":14.6,"l":14.5,"n":104,"o":14.55,"t":"2026-10-15T15:30:00Z","v":4225,"vw":14.577001},{"c":14.52,"h":14.52,"l":14.475,"n":20,"o":14.49,"t":"2026-10-15T15:45:00Z","v":1007,"vw":14.497778},{"c":14.4659,"h":14.525,"l":14.44,"n":68,"o":14.525,"t":"2026-10-15T16:00:00Z","v":2999,"vw":14.48986},{"c":14.46,"h":14.48,"l":14.455,"n":46,"o":14.455,"t":"2026-10-15T16:15:00Z","v":2398,"vw":14.47525},{"c":14.46,"h":14.475,"l":14.44,"n":36,"o":14.47,"t":"2026-10-15T16:30:00Z","v":1161,"vw":14.458571},{"c":14.43,"h":14.43,"l":14.43,"n":7,"o":14.43,"t":"2026-10-15T16:45:00Z","v":202,"vw":14.43},{"c":14.43,"h":14.43,"l":14.43,"n":7,"o":14.43,"t":"2026-10-15T17:00:00Z","v":391,"vw":14.43},{"c":14.43,"h":14.43,"l":14.42,"n":36,"o":14.42,"t":"2026-10-15T17:15:00Z","v":1815,"vw":14.425516},{"c":14.53,"h":14.53,"l":14.435,"n":51,"o":14.435,"t":"2026-10-15T17:30:00Z","v":1825,"vw":14.463182},{"c":14.425,"h":14.57,"l":14.425,"n":103,"o":14.56,"t":"2026-10-15T17:45:00Z","v":4151,"vw":14.510856},{"c":14.355,"h":14.41,"l":14.355,"n":33,"o":14.41,"t":"2026-10-15T18:00:00Z","v":1872,"vw":14.373676},{"c":14.21,"h":14.325,"l":14.21,"n":29,"o":14.325,"t":"2026-10-15T18:15:00Z","v":916,"vw":14.277991},{"c":14.32,"h":14.34,"l":14.22,"n":45,"o":14.22,"t":"2026-10-15T18:30:00Z","v":1960,"vw":14.268019},{"c":14.405,"h":14.405,"l":14.35,"n":29,"o":14.35,"t":"2026-10-15T18:45:00Z","v":1128,"vw":14.376111},{"c":14.475,"h":14.48,"l":14.44,"n":40,"o":14.44,"t":"2026-10-15T19:00:00Z","v":1460,"vw":14.452778},{"c":14.53,"h":14.5304,"l":14.48,"n":85,"o":14.48,"t":"2026-10-15T19:15:00Z","v":2367,"vw":14.510771},{"c":14.67,"h":14.74,"l":14.535,"n":173,"o":14.535,"t":"2026-10-15T19:30:00Z","v":9674,"vw":14.635447},{"c":14.6,"h":14.71,"l":14.575,"n":396,"o":14.67,"t":"2026-10-15T19:45:00Z","v":14767,"vw":14.647144},{"c":14.63,"h":14.63,"l":14.63,"n":7,"o":14.63,"t":"2026-10-15T20:00:00Z","v":11185,"vw":14.63},{"c":14.685,"h":14.93,"l":14.44,"n":42,"o":14.66,"t":"2026-10-16T13:30:00Z","v":1897,"vw":14.694266},{"c":14.77,"h":14.77,"l":14.77,"n":17,"o":14.77,"t":"2026-10-16T13:45:00Z","v":191,"vw":14.77},{"c":14.81,"h":14.81,"l":14.64,"n":43,"o":14.65,"t":"2026-10-16T14:00:00Z","v":1594,"vw":14.764286},{"c":14.6401,"h":14.67,"l":14.6401,"n":24,"o":14.67,"t":"2026-10-16T14:30:00Z","v":670,"vw":14.648946},{"c":14.41,"h":14.6,"l":14.2762,"n":42,"o":14.6,"t":"2026-10-16T14:45:00Z","v":2792,"vw":14.442535},{"c":14.41,"h":14.41,"l":14.41,"n":5,"o":14.41,"t":"2026-10-16T15:00:00Z","v":136,"vw":14.41},{"c":14.29,"h":14.29,"l":14.19,"n":34,"o":14.26,"t":"2026-10-16T15:15:00Z","v":2201,"vw":14.226758},{"c":14.28,"h":14.33,"l":14.25,"n":23,"o":14.25,"t":"2026-10-16T15:30:00Z","v":1155,"vw":14.278837},{"c":14.22,"h":14.23,"l":14.14,"n":69,"o":14.15,"t":"2026-10-16T15:45:00Z","v":2839,"vw":14.176065},{"c":14.145,"h":14.145,"l":14.14,"n":27,"o":14.14,"t":"2026-10-16T16:00:00Z","v":1558,"vw":14.140456},{"c":13.7663,"h":14.12,"l":13.7663,"n":90,"o":14.12,"t":"2026-10-16T16:15:00Z","v":4881,"vw":13.964995},{"c":13.79,"h":13.81,"l":13.75,"n":81,"o":13.78,"t":"2026-10-16T16:30:00Z","v":2936,"vw":13.767533},{"c":13.739,"h":13.79,"l":13.7,"n":95,"o":13.79,"t":"2026-10-16T16:45:00Z","v":6716,"vw":13.733395},{"c":13.57,"h":13.77,"l":13.57,"n":136,"o":13.69,"t":"2026-10-16T17:00:00Z","v":7344,"vw":13.684711},{"c":13.49,"h":13.51,"l":13.46,"n":39,"o":13.51,"t":"2026-10-16T17:15:00Z","v":1209,"vw":13.491111},{"c":13.61,"h":13.61,"l":13.5,"n":66,"o":13.5,"t":"2026-10-16T17:30:00Z","v":1684,"vw":13.541667},{"c":13.41,"h":13.62,"l":13.41,"n":103,"o":13.58,"t":"2026-10-16T17:45:00Z","v":4855,"vw":13.522477},{"c":13.4,"h":13.405,"l":13.4,"n":13,"o":13.405,"t":"2026-10-16T18:00:00Z","v":338,"vw":13.401667},{"c":13.3899,"h":13.4,"l":13.31,"n":65,"o":13.4,"t":"2026-10-16T18:15:00Z","v":2424,"vw":13.339539},{"c":13.46,"h":13.46,"l":13.3,"n":80,"o":13.3,"t":"2026-10-16T18:30:00Z","v":4103,"vw":13.389677},{"c":13.47,"h":13.47,"l":13.47,"n":4,"o":13.47,"t":"2026-10-16T18:45:00Z","v":218,"vw":13.47},{"c":13.13,"h":13.42,"l":13,"n":179,"o":13.42,"t":"2026-10-16T19:00:00Z","v":14508,"vw":13.216895},{"c":13.215,"h":13.36,"l":13.1659,"n":199,"o":13.2,"t":"2026-10-16T19:15:00Z","v":10698,"vw":13.250947},{"c":13.05,"h":13.19,"l":13,"n":249,"o":13.185,"t":"2026-10-16T19:30:00Z","v":22066,"vw":13.109889},{"c":12.95,"h":13.18,"l":12.78,"n":827,"o":13.035,"t":"2026-10-16T19:45:00Z","v":69279,"vw":12.996379},{"c":13.12,"h":13.27,"l":13.04,"n":16,"o":13.04,"t":"2026-10-16T20:00:00Z","v":9427,"vw":13.059318},{"c":13.13,"h":13.13,"l":13.12,"n":9,"o":13.12,"t":"2026-10-16T20:15:00Z","v":1577,"vw":13.121071},{"c":13.3,"h":13.4,"l":13.16,"n":9,"o":13.16,"t":"2026-10-16T20:45:00Z","v":1904,"vw":13.263212},{"c":13.31,"h":13.31,"l":13.31,"n":1,"o":13.31,"t":"2026-10-16T22:30:00Z","v":100,"vw":13.31},{"c":13.285,"h":13.53,"l":12.93,"n":127,"o":13.2,"t":"2026-10-19T13:30:00Z","v":15336,"vw":13.170815},{"c":13.25,"h":13.5799,"l":13.25,"n":87,"o":13.46,"t":"2026-10-19T13:45:00Z","v":6163,"vw":13.346237},{"c":13.005,"h":13.29,"l":13.0001,"n":128,"o":13.29,"t":"2026-10-19T14:00:00Z","v":10557,"vw":13.221003},{"c":13.09,"h":13.12,"l":13.005,"n":77,"o":13.005,"t":"2026-10-19T14:15:00Z","v":3245,"vw":13.068317},{"c":12.97,"h":13.09,"l":12.84,"n":83,"o":13.05,"t":"2026-10-19T14:30:00Z","v":11598,"vw":12.984847},{"c":12.88,"h":13.035,"l":12.88,"n":74,"o":12.98,"t":"2026-10-19T14:45:00Z","v":3056,"vw":12.942629},{"c":12.93,"h":12.95,"l":12.84,"n":76,"o":12.84,"t":"2026-10-19T15:00:00Z","v":3146,"vw":12.896794},{"c":12.94,"h":12.99,"l":12.925,"n":26,"o":12.925,"t":"2026-10-19T15:15:00Z","v":1052,"vw":12.961605},{"c":12.85,"h":12.99,"l":12.85,"n":39,"o":12.96,"t":"2026-10-19T15:30:00Z","v":3935,"vw":12.871621},{"c":12.76,"h":12.81,"l":12.755,"n":82,"o":12.785,"t":"2026-10-19T15:45:00Z","v":4898,"vw":12.770812},{"c":12.695,"h":12.78,"l":12.655,"n":82,"o":12.765,"t":"2026-10-19T16:00:00Z","v":3474,"vw":12.701281},{"c":12.71,"h":12.74,"l":12.675,"n":26,"o":12.74,"t":"2026-10-19T16:15:00Z","v":829,"vw":12.697},{"c":12.78,"h":12.78,"l":12.78,"n":7,"o":12.78,"t":"2026-10-19T16:30:00Z","v":257,"vw":12.78},{"c":12.56,"h":12.765,"l":12.53,"n":112,"o":12.765,"t":"2026-10-19T16:45:00Z","v":6918,"vw":12.616339},{"c":12.565,"h":12.63,"l":12.5,"n":214,"o":12.53,"t":"2026-10-19T17:00:00Z","v":10739,"vw":12.533876},{"c":12.65,"h":12.65,"l":12.585,"n":59,"o":12.63,"t":"2026-10-19T17:15:00Z","v":3109,"vw":12.618095},{"c":12.62,"h":12.645,"l":12.61,"n":58,"o":12.645,"t":"2026-10-19T17:30:00Z","v":2396,"vw":12.626736},{"c":12.6,"h":12.63,"l":12.54,"n":62,"o":12.63,"t":"2026-10-19T17:45:00Z","v":2581,"vw":12.568},{"c":12.63,"h":12.63,"l":12.57,"n":9,"o":12.595,"t":"2026-10-19T18:00:00Z","v":367,"vw":12.594286},{"c":12.64,"h":12.64,"l":12.59,"n":54,"o":12.64,"t":"2026-10-19T18:15:00Z","v":2028,"vw":12.615715},{"c":12.67,"h":12.67,"l":12.605,"n":42,"o":12.605,"t":"2026-10-19T18:30:00Z","v":1475,"vw":12.643125},{"c":12.77,"h":12.77,"l":12.665,"n":61,"o":12.69,"t":"2026-10-19T18:45:00Z","v":2686,"vw":12.721705},{"c":12.78,"h":12.84,"l":12.74,"n":117,"o":12.84,"t":"2026-10-19T19:00:00Z","v":4439,"vw":12.753569},{"c":12.81,"h":12.8199,"l":12.8,"n":51,"o":12.8,"t":"2026-10-19T19:30:00Z","v":1202,"vw":12.813256},{"c":12.76,"h":12.829,"l":12.67,"n":329,"o":12.79,"t":"2026-10-19T19:45:00Z","v":15421,"vw":12.754778},{"c":12.75,"h":12.75,"l":12.75,"n":9,"o":12.75,"t":"2026-10-19T20:00:00Z","v":6853,"vw":12.75},{"c":12.75,"h":12.75,"l":12.75,"n":1,"o":12.75,"t":"2026-10-19T20:15:00Z","v":818,"vw":12.75},{"c":13,"h":13,"l":13,"n":1,"o":13,"t":"2026-10-19T23:15:00Z","v":2307,"vw":13},{"c":12.75,"h":12.96,"l":12.735,"n":42,"o":12.76,"t":"2026-10-20T13:30:00Z","v":6108,"vw":12.77569},{"c":13.04,"h":13.04,"l":12.77,"n":84,"o":12.85,"t":"2026-10-20T13:45:00Z","v":6450,"vw":12.894491},{"c":12.875,"h":13.02,"l":12.865,"n":11,"o":13.02,"t":"2026-10-20T14:00:00Z","v":617,"vw":12.903},{"c":13.07,"h":13.115,"l":12.845,"n":82,"o":12.92,"t":"2026-10-20T14:15:00Z","v":5079,"vw":13.004155},{"c":13.46,"h":13.46,"l":13.07,"n":89,"o":13.08,"t":"2026-10-20T14:30:00Z","v":9390,"vw":13.261741},{"c":13.3,"h":13.41,"l":13.14,"n":67,"o":13.3,"t":"2026-10-20T14:45:00Z","v":3215,"vw":13.249318},{"c":13.14,"h":13.2994,"l":13.05,"n":49,"o":13.2994,"t":"2026-10-20T15:00:00Z","v":3550,"vw":13.158032},{"c":13.2,"h":13.21,"l":13.2,"n":4,"o":13.21,"t":"2026-10-20T15:15:00Z","v":214,"vw":13.205},{"c":13.135,"h":13.135,"l":13.135,"n":2,"o":13.135,"t":"2026-10-20T15:30:00Z","v":103,"vw":13.135},{"c":13.25,"h":13.255,"l":13.2,"n":35,"o":13.2,"t":"2026-10-20T15:45:00Z","v":2453,"vw":13.246101},{"c":13.2,"h":13.245,"l":13.035,"n":169,"o":13.245,"t":"2026-10-20T16:00:00Z","v":9365,"vw":13.133662},{"c":13.27,"h":13.32,"l":13.1563,"n":39,"o":13.21,"t":"2026-10-20T16:15:00Z","v":2290,"vw":13.218684},{"c":13.33,"h":13.33,"l":13.28,"n":31,"o":13.28,"t":"2026-10-20T16:30:00Z","v":1011,"vw":13.295129},{"c":13.27,"h":13.27,"l":13.2193,"n":11,"o":13.2193,"t":"2026-10-20T16:45:00Z","v":1423,"vw":13.23724},{"c":13.21,"h":13.31,"l":13.21,"n":75,"o":13.235,"t":"2026-10-20T17:00:00Z","v":5644,"vw":13.247214},{"c":13.34,"h":13.34,"l":13.26,"n":19,"o":13.26,"t":"2026-10-20T17:15:00Z","v":1081,"vw":13.281216},{"c":13.3,"h":13.34,"l":13.3,"n":12,"o":13.34,"t":"2026-10-20T17:30:00Z","v":454,"vw":13.313333},{"c":13.325,"h":13.39,"l":13.325,"n":40,"o":13.34,"t":"2026-10-20T17:45:00Z","v":1582,"vw":13.357283},{"c":13.245,"h":13.29,"l":13.24,"n":33,"o":13.29,"t":"2026-10-20T18:00:00Z","v":1112,"vw":13.25625},{"c":13.23,"h":13.23,"l":13.23,"n":4,"o":13.23,"t":"2026-10-20T18:30:00Z","v":151,"vw":13.23},{"c":13.28,"h":13.28,"l":13.27,"n":17,"o":13.2799,"t":"2026-10-20T18:45:00Z","v":398,"vw":13.276633},{"c":13.33,"h":13.33,"l":13.28,"n":31,"o":13.28,"t":"2026-10-20T19:00:00Z","v":760,"vw":13.315},{"c":13.39,"h":13.39,"l":13.335,"n":11,"o":13.335,"t":"2026-10-20T19:15:00Z","v":959,"vw":13.341478},{"c":13.4,"h":13.445,"l":13.33,"n":103,"o":13.34,"t":"2026-10-20T19:30:00Z","v":5868,"vw":13.368932},{"c":13.375,"h":13.43,"l":13.03,"n":783,"o":13.29,"t":"2026-10-20T19:45:00Z","v":36592,"vw":13.210707},{"c":13.43,"h":13.43,"l":13.43,"n":3,"o":13.43,"t":"2026-10-20T20:00:00Z","v":8971,"vw":13.43},{"c":13.63,"h":13.81,"l":13.31,"n":37,"o":13.54,"t":"2026-10-21T13:30:00Z","v":2174,"vw":13.548104},{"c":13.73,"h":13.8699,"l":13.63,"n":42,"o":13.63,"t":"2026-10-21T13:45:00Z","v":2822,"vw":13.73244},{"c":13.68,"h":13.74,"l":13.59,"n":55,"o":13.59,"t":"2026-10-21T14:00:00Z","v":2516,"vw":13.653561},{"c":13.6496,"h":13.735,"l":13.58,"n":69,"o":13.61,"t":"2026-10-21T14:15:00Z","v":4400,"vw":13.644531},{"c":13.88,"h":13.92,"l":13.79,"n":71,"o":13.81,"t":"2026-10-21T14:30:00Z","v":5316,"vw":13.831569},{"c":13.83,"h":13.96,"l":13.7001,"n":37,"o":13.7001,"t":"2026-10-21T14:45:00Z","v":892,"vw":13.873021},{"c":13.77,"h":13.77,"l":13.67,"n":35,"o":13.76,"t":"2026-10-21T15:00:00Z","v":1550,"vw":13.726364},{"c":13.69,"h":13.77,"l":13.61,"n":144,"o":13.76,"t":"2026-10-21T15:15:00Z","v":3966,"vw":13.711723},{"c":13.73,"h":13.81,"l":13.72,"n":118,"o":13.72,"t":"2026-10-21T15:30:00Z","v":4673,"vw":13.774199},{"c":13.765,"h":13.77,"l":13.75,"n":25,"o":13.77,"t":"2026-10-21T15:45:00Z","v":1066,"vw":13.761208},{"c":13.78,"h":13.78,"l":13.73,"n":36,"o":13.735,"t":"2026-10-21T16:00:00Z","v":2577,"vw":13.750227},{"c":13.75,"h":13.78,"l":13.75,"n":2,"o":13.78,"t":"2026-10-21T16:15:00Z","v":300,"vw":13.76},{"c":13.82,"h":13.89,"l":13.74,"n":67,"o":13.75,"t":"2026-10-21T16:30:00Z","v":7442,"vw":13.801086},{"c":13.91,"h":13.91,"l":13.9,"n":37,"o":13.9,"t":"2026-10-21T16:45:00Z","v":935,"vw":13.906667},{"c":13.8395,"h":13.895,"l":13.8395,"n":15,"o":13.895,"t":"2026-10-21T17:00:00Z","v":1456,"vw":13.844125},{"c":13.95,"h":13.95,"l":13.82,"n":60,"o":13.885,"t":"2026-10-21T17:15:00Z","v":3523,"vw":13.856821},{"c":13.9,"h":13.905,"l":13.9,"n":7,"o":13.905,"t":"2026-10-21T17:30:00Z","v":563,"vw":13.90363},{"c":13.81,"h":13.91,"l":13.77,"n":86,"o":13.91,"t":"2026-10-21T17:45:00Z","v":4367,"vw":13.850906},{"c":13.96,"h":13.96,"l":13.84,"n":40,"o":13.84,"t":"2026-10-21T18:00:00Z","v":1616,"vw":13.879762},{"c":14.03,"h":14.03,"l":13.97,"n":35,"o":13.975,"t":"2026-10-21T18:15:00Z","v":2194,"vw":13.98655},{"c":14.09,"h":14.09,"l":13.99,"n":16,"o":14.03,"t":"2026-10-21T18:30:00Z","v":1345,"vw":14.018214},{"c":14,"h":14.065,"l":14,"n":142,"o":14.065,"t":"2026-10-21T18:45:00Z","v":5954,"vw":14.03297},{"c":13.88,"h":13.88,"l":13.87,"n":14,"o":13.87,"t":"2026-10-21T19:00:00Z","v":464,"vw":13.875},{"c":13.91,"h":13.96,"l":13.83,"n":131,"o":13.83,"t":"2026-10-21T19:15:00Z","v":5293,"vw":13.891875},{"c":14.04,"h":14.05,"l":13.9399,"n":92,"o":13.9399,"t":"2026-10-21T19:30:00Z","v":5610,"vw":13.981668},{"c":14.21,"h":14.22,"l":14.03,"n":500,"o":14.03,"t":"2026-10-21T19:45:00Z","v":24729,"vw":14.120869},{"c":14.2,"h":14.2,"l":14.2,"n":6,"o":14.2,"t":"2026-10-21T20:00:00Z","v":15615,"vw":14.2},{"c":14.245,"h":14.3,"l":13.87,"n":91,"o":13.87,"t":"2026-10-22T13:30:00Z","v":8988,"vw":14.142932},{"c":14.32,"h":14.32,"l":14.152,"n":49,"o":14.17,"t":"2026-10-22T13:45:00Z","v":1944,"vw":14.2034},{"c":14.3,"h":14.425,"l":14.125,"n":46,"o":14.125,"t":"2026-10-22T14:00:00Z","v":4119,"vw":14.165292},{"c":14.175,"h":14.32,"l":14.165,"n":78,"o":14.3,"t":"2026-10-22T14:15:00Z","v":7908,"vw":14.238026},{"c":14.17,"h":14.175,"l":14.11,"n":8,"o":14.175,"t":"2026-10-22T14:30:00Z","v":469,"vw":14.14125},{"c":14.22,"h":14.3168,"l":13.8554,"n":47,"o":14.3168,"t":"2026-10-22T14:45:00Z","v":2672,"vw":14.108777},{"c":14.125,"h":14.21,"l":14.12,"n":15,"o":14.18,"t":"2026-10-22T15:00:00Z","v":573,"vw":14.152},{"c":14.16,"h":14.215,"l":14.16,"n":40,"o":14.2,"t":"2026-10-22T15:15:00Z","v":1342,"vw":14.171875},{"c":14.265,"h":14.27,"l":14.21,"n":18,"o":14.23,"t":"2026-10-22T15:30:00Z","v":1883,"vw":14.230938},{"c":14.32,"h":14.32,"l":14.24,"n":19,"o":14.24,"t":"2026-10-22T15:45:00Z","v":1038,"vw":14.279249},{"c":14.31,"h":14.31,"l":14.31,"n":5,"o":14.31,"t":"2026-10-22T16:00:00Z","v":104,"vw":14.31},{"c":14.335,"h":14.335,"l":14.29,"n":62,"o":14.3,"t":"2026-10-22T16:30:00Z","v":4001,"vw":14.296553},{"c":14.25,"h":14.35,"l":14.25,"n":27,"o":14.27,"t":"2026-10-22T16:45:00Z","v":1959,"vw":14.319791},{"c":14.305,"h":14.305,"l":14.25,"n":21,"o":14.255,"t":"2026-10-22T17:00:00Z","v":1170,"vw":14.277086},{"c":14.35,"h":14.35,"l":14.35,"n":17,"o":14.35,"t":"2026-10-22T17:15:00Z","v":741,"vw":14.35},{"c":14.39,"h":14.39,"l":14.39,"n":5,"o":14.39,"t":"2026-10-22T17:30:00Z","v":407,"vw":14.39},{"c":14.26,"h":14.365,"l":14.26,"n":91,"o":14.33,"t":"2026-10-22T17:45:00Z","v":5789,"vw":14.297029},{"c":14.14,"h":14.24,"l":14.14,"n":7,"o":14.24,"t":"2026-10-22T18:00:00Z","v":319,"vw":14.206667},{"c":14.3368,"h":14.3368,"l":14.0601,"n":4,"o":14.0601,"t":"2026-10-22T18:30:00Z","v":345,"vw":14.152333},{"c":14.205,"h":14.205,"l":14.205,"n":3,"o":14.205,"t":"2026-10-22T18:45:00Z","v":102,"vw":14.205},{"c":13.99,"h":14.2859,"l":13.99,"n":141,"o":14.2859,"t":"2026-10-22T19:00:00Z","v":10003,"vw":14.09381},{"c":14,"h":14.07,"l":13.97,"n":45,"o":14.07,"t":"2026-10-22T19:15:00Z","v":2097,"vw":13.990211},{"c":13.915,"h":13.915,"l":13.83,"n":65,"o":13.86,"t":"2026-10-22T19:30:00Z","v":2650,"vw":13.880046},{"c":14.09,"h":14.15,"l":13.98,"n":372,"o":13.98,"t":"2026-10-22T19:45:00Z","v":14646,"vw":14.08872},{"c":14.12,"h":14.12,"l":14.12,"n":11,"o":14.12,"t":"2026-10-22T20:00:00Z","v":7587,"vw":14.12}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2476881601141549,"strike":28.298387991438382,"iv":1.5976315186303576,"gamma":0.028296849964272827,"theta":-0.019035819886076347,"vega":0.0068933302934615776,"rho":0.00090174177758399,"breakevenPct":102.16767812714266},{"delta":0.15,"premium":0.5475137196803618,"strike":34.627057952054265,"iv":2.3232730470191707,"gamma":0.025733545640413504,"theta":-0.037458629313042044,"vega":0.009225478826843487,"rho":0.0012242884766215639,"breakevenPct":149.11169739188833},{"delta":0.2,"premium":0.5108379235483469,"strike":21.738226387095626,"iv":1.3875798630966452,"gamma":0.05517418170353721,"theta":-0.027570970581209366,"vega":0.010998814124408497,"rho":0.0018265211211103425,"breakevenPct":57.57127698756355},{"delta":0.25,"premium":1.1676484779981136,"strike":34.70545660056588,"iv":2.8393945148881663,"gamma":0.02907337711614729,"theta":-0.06182835315414034,"vega":0.01253959573542262,"rho":0.0018460979685933898,"breakevenPct":154.05881783685552},{"delta":0.3,"premium":1.1074157286307194,"strike":22.685393215767988,"iv":1.9671099790532398,"gamma":0.04878536402610574,"theta":-0.04722249838015374,"vega":0.013689060439456242,"rho":0.002447796123964516,"breakevenPct":68.50431263738461},{"delta":0.35,"premium":0.966829865361077,"strike":17.22154222766218,"iv":1.246846511627907,"gamma":0.0752922888616891,"theta":-0.03234479804161566,"vega":0.014355936352509181,"rho":0.0031170082212017523,"breakevenPct":28.812833519994726},{"delta":0.4,"premium":1.1504283965728275,"strike":16.456548347613218,"iv":1.2241720930232558,"gamma":0.0791172582619339,"theta":-0.03274259485924113,"vega":0.014784332925336598,"rho":0.003520633655145582,"breakevenPct":24.695302720864348},{"delta":0.45,"premium":1.3340269277845778,"strike":15.69155446756426,"iv":1.2014976744186048,"gamma":0.08294222766217871,"theta":-0.03314039167686659,"vega":0.015212729498164015,"rho":0.0039242590890894114,"breakevenPct":20.577771921733977},{"delta":0.5,"premium":1.5391959798994976,"strike":14.93969849246231,"iv":1.1889139698492464,"gamma":0.08574874371859297,"theta":-0.03360130653266332,"vega":0.015554170854271356,"rho":0.004311377492937984,"breakevenPct":16.706051503978824},{"delta":0.55,"premium":1.94748743718593,"strike":14.311557788944723,"iv":1.2713511557788946,"gamma":0.07896482412060302,"theta":-0.03465658291457287,"vega":0.01507678391959799,"rho":0.004543054696722891,"breakevenPct":15.149045510840324},{"delta":0.6,"premium":2.3557788944723614,"strike":13.683417085427136,"iv":1.3537883417085428,"gamma":0.07218090452261307,"theta":-0.035711859296482414,"vega":0.014599396984924623,"rho":0.004774731900507798,"breakevenPct":13.592039517701831},{"delta":0.65,"premium":2.764070351758794,"strike":13.055276381909547,"iv":1.436225527638191,"gamma":0.06539698492462312,"theta":-0.03676713567839196,"vega":0.014122010050251257,"rho":0.0050064091042927045,"breakevenPct":12.035033524563332},{"delta":0.7,"premium":3.175501770956316,"strike":12.414403778040143,"iv":1.5050085005903189,"gamma":0.0587426210153483,"theta":-0.03716245572609209,"vega":0.013525383707201893,"rho":0.005235979390564031,"breakevenPct":10.410095956065575},{"delta":0.75,"premium":3.6108618654073195,"strike":11.676505312868949,"iv":1.469736953955136,"gamma":0.05307556080283354,"theta":-0.032528453364817,"vega":0.012020070838252657,"rho":0.00544949351233531,"breakevenPct":8.26747293396792},{"delta":0.8,"premium":4.046221959858324,"strike":10.938606847697756,"iv":1.4344654073199528,"gamma":0.04740850059031877,"theta":-0.02789445100354191,"vega":0.010514757969303424,"rho":0.0056630076341065904,"breakevenPct":6.12484991187026},{"delta":0.85,"premium":4.481582054309326,"strike":10.200708382526566,"iv":1.3991938606847698,"gamma":0.041741440377804015,"theta":-0.023260448642266826,"vega":0.009009445100354193,"rho":0.00587652175587787,"breakevenPct":3.9822268897726074},{"delta":0.9,"premium":5.398924002643505,"strike":9.07101860157732,"iv":1.411628209344201,"gamma":0.030666104957600304,"theta":-0.01723613346752798,"vega":0.00663192403065538,"rho":0.005727242554649754,"breakevenPct":2.478347055388281}],"put":[{"delta":0.1,"premium":0.3882877237069471,"strike":8.457193092673677,"iv":1.7499269736885574,"gamma":0.026783550629382653,"theta":-0.019958371301832062,"vega":0.006859132500567661,"rho":-0.0014338824060944496,"breakevenPct":42.85477784017896},{"delta":0.15,"premium":0.5058176665732621,"strike":10.214683332974085,"iv":1.362456253183705,"gamma":0.04283757244496353,"theta":-0.02118750686726669,"vega":0.009068499141113143,"rho":-0.002093696566847281,"breakevenPct":31.240328141637224},{"delta":0.2,"premium":0.7090263989353477,"strike":10.996255380520568,"iv":1.3204397507268975,"gamma":0.0525716447962072,"theta":-0.023996157049460027,"vega":0.010584060310363094,"rho":-0.0028214859166923937,"breakevenPct":27.144270668659907},{"delta":0.25,"premium":0.912235131297433,"strike":11.77782742806705,"iv":1.2784232482700901,"gamma":0.062305717147450854,"theta":-0.02680480723165336,"vega":0.012099621479613045,"rho":-0.003549275266537506,"breakevenPct":23.048213195682592},{"delta":0.3,"premium":1.1249010880316517,"strike":12.54698318496538,"iv":1.239584965380811,"gamma":0.07150672601384768,"theta":-0.02947705242334322,"vega":0.013539465875370919,"rho":-0.004283300499163973,"breakevenPct":19.107067302169053},{"delta":0.35,"premium":1.4525469831849651,"strike":13.165182987141444,"iv":1.2393871414441147,"gamma":0.07422680514342235,"theta":-0.030490900098911967,"vega":0.014058753709198813,"rho":-0.005093140938237424,"breakevenPct":17.049320085294056},{"delta":0.4,"premium":1.780192878338279,"strike":13.783382789317507,"iv":1.2391893175074185,"gamma":0.07694688427299703,"theta":-0.031504747774480715,"vega":0.014578041543026707,"rho":-0.005902981377310876,"breakevenPct":14.991572868419059},{"delta":0.45,"premium":2.1078387734915927,"strike":14.401582591493572,"iv":1.238991493570722,"gamma":0.0796669634025717,"theta":-0.03251859545004946,"vega":0.0150973293768546,"rho":-0.006712821816384327,"breakevenPct":12.933825651544062},{"delta":0.5,"premium":2.496710526315789,"strike":15.06578947368421,"iv":1.2554552631578946,"gamma":0.08155263157894738,"theta":-0.033939473684210526,"vega":0.015594736842105262,"rho":-0.007570532868239192,"breakevenPct":10.983860146115997},{"delta":0.55,"premium":4.7376644736842115,"strike":17.12171052631579,"iv":1.7759322368421053,"gamma":0.05819736842105262,"theta":-0.04767302631578948,"vega":0.015430263157894737,"rho":-0.009876329956731838,"breakevenPct":12.294291411957653},{"delta":0.6,"premium":5.518674698795181,"strike":18.1144578313253,"iv":1.7892151807228915,"gamma":0.054293253012048195,"theta":-0.04621831325301205,"vega":0.01481012048192771,"rho":-0.011040935647344938,"breakevenPct":10.794737021741355},{"delta":0.65,"premium":5.9704819277108445,"strike":18.867469879518072,"iv":1.6881308433734938,"gamma":0.054775180722891566,"theta":-0.04133879518072289,"vega":0.01408722891566265,"rho":-0.011948213865887165,"breakevenPct":8.661558414962963},{"delta":0.7,"premium":6.422289156626507,"strike":19.62048192771084,"iv":1.5870465060240964,"gamma":0.05525710843373494,"theta":-0.03645927710843374,"vega":0.01336433734939759,"rho":-0.01285549208442939,"breakevenPct":6.528379808184577},{"delta":0.75,"premium":7.100094926532765,"strike":20.548896251869223,"iv":1.5050058582904624,"gamma":0.053062167770606926,"theta":-0.03115607299593095,"vega":0.012276911101206824,"rho":-0.013951042659193473,"breakevenPct":4.753531690251692},{"delta":0.8,"premium":8.00754437518753,"strike":21.655541920960403,"iv":1.4423160564567175,"gamma":0.04814718343715315,"theta":-0.025422349197404635,"vega":0.010819070579446394,"rho":-0.015237902241086215,"breakevenPct":3.3427935851779496},{"delta":0.85,"premium":9.897051267928212,"strike":23.721480885641032,"iv":1.4693176868683857,"gamma":0.04024309776947419,"theta":-0.020831556440849726,"vega":0.009219698763324369,"rho":-0.01729352585219594,"breakevenPct":2.0932746620904923},{"delta":0.9,"premium":20.426922642381406,"strike":34.37062893169839,"iv":1.9832457615596473,"gamma":0.022663800787253406,"theta":-0.019590440839771513,"vega":0.006922915026430208,"rho":-0.026144743894126632,"breakevenPct":1.2485390275001143}]},"raw":{"call":[{"delta":0.1,"premium":0.2476881601141549,"strike":28.298387991438382,"iv":1.5976315186303576,"gamma":0.028296849964272827,"theta":-0.019035819886076347,"vega":0.0068933302934615776,"rho":0.00090174177758399,"breakevenPct":102.16767812714266},{"delta":0.15,"premium":0.5475137196803618,"strike":34.627057952054265,"iv":2.3232730470191707,"gamma":0.025733545640413504,"theta":-0.037458629313042044,"vega":0.009225478826843487,"rho":0.0012242884766215639,"breakevenPct":149.11169739188833},{"delta":0.2,"premium":0.5108379235483469,"strike":21.738226387095626,"iv":1.3875798630966452,"gamma":0.05517418170353721,"theta":-0.027570970581209366,"vega":0.010998814124408497,"rho":0.0018265211211103425,"breakevenPct":57.57127698756355},{"delta":0.25,"premium":1.1676484779981136,"strike":34.70545660056588,"iv":2.8393945148881663,"gamma":0.02907337711614729,"theta":-0.06182835315414034,"vega":0.01253959573542262,"rho":0.0018460979685933898,"breakevenPct":154.05881783685552},{"delta":0.3,"premium":1.1074157286307194,"strike":22.685393215767988,"iv":1.9671099790532398,"gamma":0.04878536402610574,"theta":-0.04722249838015374,"vega":0.013689060439456242,"rho":0.002447796123964516,"breakevenPct":68.50431263738461},{"delta":0.35,"premium":0.966829865361077,"strike":17.22154222766218,"iv":1.246846511627907,"gamma":0.0752922888616891,"theta":-0.03234479804161566,"vega":0.014355936352509181,"rho":0.0031170082212017523,"breakevenPct":28.812833519994726},{"delta":0.4,"premium":1.1504283965728275,"strike":16.456548347613218,"iv":1.2241720930232558,"gamma":0.0791172582619339,"theta":-0.03274259485924113,"vega":0.014784332925336598,"rho":0.003520633655145582,"breakevenPct":24.695302720864348},{"delta":0.45,"premium":1.3340269277845778,"strike":15.69155446756426,"iv":1.2014976744186048,"gamma":0.08294222766217871,"theta":-0.03314039167686659,"vega":0.015212729498164015,"rho":0.0039242590890894114,"breakevenPct":20.577771921733977},{"delta":0.5,"premium":1.5391959798994976,"strike":14.93969849246231,"iv":1.1889139698492464,"gamma":0.08574874371859297,"theta":-0.03360130653266332,"vega":0.015554170854271356,"rho":0.004311377492937984,"breakevenPct":16.706051503978824},{"delta":0.55,"premium":1.94748743718593,"strike":14.311557788944723,"iv":1.2713511557788946,"gamma":0.07896482412060302,"theta":-0.03465658291457287,"vega":0.01507678391959799,"rho":0.004543054696722891,"breakevenPct":15.149045510840324},{"delta":0.6,"premium":2.3557788944723614,"strike":13.683417085427136,"iv":1.3537883417085428,"gamma":0.07218090452261307,"theta":-0.035711859296482414,"vega":0.014599396984924623,"rho":0.004774731900507798,"breakevenPct":13.592039517701831},{"delta":0.65,"premium":2.764070351758794,"strike":13.055276381909547,"iv":1.436225527638191,"gamma":0.06539698492462312,"theta":-0.03676713567839196,"vega":0.014122010050251257,"rho":0.0050064091042927045,"breakevenPct":12.035033524563332},{"delta":0.7,"premium":3.175501770956316,"strike":12.414403778040143,"iv":1.5050085005903189,"gamma":0.0587426210153483,"theta":-0.03716245572609209,"vega":0.013525383707201893,"rho":0.005235979390564031,"breakevenPct":10.410095956065575},{"delta":0.75,"premium":3.6108618654073195,"strike":11.676505312868949,"iv":1.469736953955136,"gamma":0.05307556080283354,"theta":-0.032528453364817,"vega":0.012020070838252657,"rho":0.00544949351233531,"breakevenPct":8.26747293396792},{"delta":0.8,"premium":4.046221959858324,"strike":10.938606847697756,"iv":1.4344654073199528,"gamma":0.04740850059031877,"theta":-0.02789445100354191,"vega":0.010514757969303424,"rho":0.0056630076341065904,"breakevenPct":6.12484991187026},{"delta":0.85,"premium":4.481582054309326,"strike":10.200708382526566,"iv":1.3991938606847698,"gamma":0.041741440377804015,"theta":-0.023260448642266826,"vega":0.009009445100354193,"rho":0.00587652175587787,"breakevenPct":3.9822268897726074},{"delta":0.9,"premium":5.398924002643505,"strike":9.07101860157732,"iv":1.411628209344201,"gamma":0.030666104957600304,"theta":-0.01723613346752798,"vega":0.00663192403065538,"rho":0.005727242554649754,"breakevenPct":2.478347055388281}],"put":[{"delta":0.1,"premium":0.3882877237069471,"strike":8.457193092673677,"iv":1.7499269736885574,"gamma":0.026783550629382653,"theta":-0.019958371301832062,"vega":0.006859132500567661,"rho":-0.0014338824060944496,"breakevenPct":42.85477784017896},{"delta":0.15,"premium":0.5058176665732621,"strike":10.214683332974085,"iv":1.362456253183705,"gamma":0.04283757244496353,"theta":-0.02118750686726669,"vega":0.009068499141113143,"rho":-0.002093696566847281,"breakevenPct":31.240328141637224},{"delta":0.2,"premium":0.7090263989353477,"strike":10.996255380520568,"iv":1.3204397507268975,"gamma":0.0525716447962072,"theta":-0.023996157049460027,"vega":0.010584060310363094,"rho":-0.0028214859166923937,"breakevenPct":27.144270668659907},{"delta":0.25,"premium":0.912235131297433,"strike":11.77782742806705,"iv":1.2784232482700901,"gamma":0.062305717147450854,"theta":-0.02680480723165336,"vega":0.012099621479613045,"rho":-0.003549275266537506,"breakevenPct":23.048213195682592},{"delta":0.3,"premium":1.1249010880316517,"strike":12.54698318496538,"iv":1.239584965380811,"gamma":0.07150672601384768,"theta":-0.02947705242334322,"vega":0.013539465875370919,"rho":-0.004283300499163973,"breakevenPct":19.107067302169053},{"delta":0.35,"premium":1.4525469831849651,"strike":13.165182987141444,"iv":1.2393871414441147,"gamma":0.07422680514342235,"theta":-0.030490900098911967,"vega":0.014058753709198813,"rho":-0.005093140938237424,"breakevenPct":17.049320085294056},{"delta":0.4,"premium":1.780192878338279,"strike":13.783382789317507,"iv":1.2391893175074185,"gamma":0.07694688427299703,"theta":-0.031504747774480715,"vega":0.014578041543026707,"rho":-0.005902981377310876,"breakevenPct":14.991572868419059},{"delta":0.45,"premium":2.1078387734915927,"strike":14.401582591493572,"iv":1.238991493570722,"gamma":0.0796669634025717,"theta":-0.03251859545004946,"vega":0.0150973293768546,"rho":-0.006712821816384327,"breakevenPct":12.933825651544062},{"delta":0.5,"premium":2.496710526315789,"strike":15.06578947368421,"iv":1.2554552631578946,"gamma":0.08155263157894738,"theta":-0.033939473684210526,"vega":0.015594736842105262,"rho":-0.007570532868239192,"breakevenPct":10.983860146115997},{"delta":0.55,"premium":4.7376644736842115,"strike":17.12171052631579,"iv":1.7759322368421053,"gamma":0.05819736842105262,"theta":-0.04767302631578948,"vega":0.015430263157894737,"rho":-0.009876329956731838,"breakevenPct":12.294291411957653},{"delta":0.6,"premium":5.518674698795181,"strike":18.1144578313253,"iv":1.7892151807228915,"gamma":0.054293253012048195,"theta":-0.04621831325301205,"vega":0.01481012048192771,"rho":-0.011040935647344938,"breakevenPct":10.794737021741355},{"delta":0.65,"premium":5.9704819277108445,"strike":18.867469879518072,"iv":1.6881308433734938,"gamma":0.054775180722891566,"theta":-0.04133879518072289,"vega":0.01408722891566265,"rho":-0.011948213865887165,"breakevenPct":8.661558414962963},{"delta":0.7,"premium":6.422289156626507,"strike":19.62048192771084,"iv":1.5870465060240964,"gamma":0.05525710843373494,"theta":-0.03645927710843374,"vega":0.01336433734939759,"rho":-0.01285549208442939,"breakevenPct":6.528379808184577},{"delta":0.75,"premium":7.100094926532765,"strike":20.548896251869223,"iv":1.5050058582904624,"gamma":0.053062167770606926,"theta":-0.03115607299593095,"vega":0.012276911101206824,"rho":-0.013951042659193473,"breakevenPct":4.753531690251692},{"delta":0.8,"premium":8.00754437518753,"strike":21.655541920960403,"iv":1.4423160564567175,"gamma":0.04814718343715315,"theta":-0.025422349197404635,"vega":0.010819070579446394,"rho":-0.015237902241086215,"breakevenPct":3.3427935851779496},{"delta":0.85,"premium":9.897051267928212,"strike":23.721480885641032,"iv":1.4693176868683857,"gamma":0.04024309776947419,"theta":-0.020831556440849726,"vega":0.009219698763324369,"rho":-0.01729352585219594,"breakevenPct":2.0932746620904923},{"delta":0.9,"premium":20.426922642381406,"strike":34.37062893169839,"iv":1.9832457615596473,"gamma":0.022663800787253406,"theta":-0.019590440839771513,"vega":0.006922915026430208,"rho":-0.026144743894126632,"breakevenPct":1.2485390275001143}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}