{"symbol":"XRPC","url":"https://intraalpha.com/companies/XRPC","capturedAt":"2026-10-22T22:59:35.685Z","state":"ready","quote":{"symbol":"XRPC","last_price":13.73,"prev_close":14.7563,"regular_close":13.8,"change":-1.0263,"change_pct":-6.955,"regular_change":-0.9563,"regular_change_pct":-6.4806,"extended_change":-0.07,"extended_change_pct":-0.5072,"bid":13.8,"ask":13.91,"bid_size":20000,"ask_size":20000,"volume":54318,"vwap":13.908174,"open":14.02,"high":14.075,"low":13.79,"close":13.8,"trade_count":594,"last_trade_at":"2026-10-22T20:49:06.732052823Z","last_quote_at":"2026-10-22T22:55:38.440281663Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:59:32.608704794-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":372500000,"net_expense_ratio":0.005,"portfolio_turnover":null,"dividend_yield":null,"inception_date":"2025-11-12","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:58:31.856501+00:00"},"optionObservedAt":"2026-10-22T19:58:14.557Z","bars":[{"c":13.8349,"h":13.8349,"l":13.8349,"n":1,"o":13.8349,"t":"2026-10-15T12:10:00Z","v":260,"vw":13.8349},{"c":13.75,"h":13.75,"l":13.75,"n":1,"o":13.75,"t":"2026-10-15T13:20:00Z","v":100,"vw":13.75},{"c":13.725,"h":13.79,"l":13.725,"n":19,"o":13.73,"t":"2026-10-15T13:30:00Z","v":1327,"vw":13.738184},{"c":13.74,"h":13.74,"l":13.665,"n":11,"o":13.665,"t":"2026-10-15T13:35:00Z","v":1633,"vw":13.704312},{"c":13.77,"h":13.79,"l":13.755,"n":24,"o":13.79,"t":"2026-10-15T13:40:00Z","v":4674,"vw":13.771364},{"c":13.715,"h":13.79,"l":13.715,"n":28,"o":13.79,"t":"2026-10-15T13:45:00Z","v":3250,"vw":13.738571},{"c":13.63,"h":13.7,"l":13.63,"n":39,"o":13.7,"t":"2026-10-15T13:50:00Z","v":10742,"vw":13.662321},{"c":13.63,"h":13.66,"l":13.6,"n":10,"o":13.615,"t":"2026-10-15T13:55:00Z","v":2001,"vw":13.641538},{"c":13.72,"h":13.72,"l":13.63,"n":7,"o":13.63,"t":"2026-10-15T14:00:00Z","v":925,"vw":13.672973},{"c":13.815,"h":13.815,"l":13.73,"n":9,"o":13.73,"t":"2026-10-15T14:05:00Z","v":1024,"vw":13.753278},{"c":13.88,"h":13.895,"l":13.84,"n":21,"o":13.84,"t":"2026-10-15T14:10:00Z","v":3682,"vw":13.879123},{"c":13.91,"h":13.91,"l":13.84,"n":16,"o":13.88,"t":"2026-10-15T14:15:00Z","v":4937,"vw":13.857715},{"c":13.88,"h":13.91,"l":13.86,"n":36,"o":13.91,"t":"2026-10-15T14:20:00Z","v":3199,"vw":13.890224},{"c":13.9,"h":13.9,"l":13.9,"n":2,"o":13.9,"t":"2026-10-15T14:25:00Z","v":267,"vw":13.9},{"c":13.84,"h":13.86,"l":13.84,"n":5,"o":13.85,"t":"2026-10-15T14:30:00Z","v":455,"vw":13.8525},{"c":13.93,"h":13.93,"l":13.93,"n":2,"o":13.93,"t":"2026-10-15T14:35:00Z","v":188,"vw":13.93},{"c":13.97,"h":13.985,"l":13.97,"n":6,"o":13.97,"t":"2026-10-15T14:40:00Z","v":1500,"vw":13.978333},{"c":14.01,"h":14.01,"l":13.945,"n":11,"o":13.945,"t":"2026-10-15T14:45:00Z","v":3451,"vw":13.976384},{"c":13.99,"h":13.99,"l":13.955,"n":10,"o":13.99,"t":"2026-10-15T14:50:00Z","v":3447,"vw":13.959818},{"c":14.0299,"h":14.04,"l":13.99,"n":8,"o":14.01,"t":"2026-10-15T14:55:00Z","v":2179,"vw":14.025746},{"c":14.0905,"h":14.095,"l":14.01,"n":23,"o":14.03,"t":"2026-10-15T15:00:00Z","v":5798,"vw":14.04932},{"c":14.1,"h":14.13,"l":14.09,"n":18,"o":14.13,"t":"2026-10-15T15:05:00Z","v":2917,"vw":14.106691},{"c":14.12,"h":14.12,"l":14.12,"n":1,"o":14.12,"t":"2026-10-15T15:10:00Z","v":255,"vw":14.12},{"c":14.17,"h":14.17,"l":14.14,"n":8,"o":14.14,"t":"2026-10-15T15:15:00Z","v":837,"vw":14.154839},{"c":14.169,"h":14.17,"l":14.169,"n":5,"o":14.17,"t":"2026-10-15T15:25:00Z","v":389,"vw":14.1695},{"c":14.21,"h":14.21,"l":14.185,"n":11,"o":14.21,"t":"2026-10-15T15:35:00Z","v":1777,"vw":14.194588},{"c":14.21,"h":14.24,"l":14.21,"n":2,"o":14.24,"t":"2026-10-15T15:40:00Z","v":200,"vw":14.225},{"c":14.17,"h":14.17,"l":14.165,"n":2,"o":14.165,"t":"2026-10-15T15:45:00Z","v":300,"vw":14.166667},{"c":14.17,"h":14.17,"l":14.17,"n":8,"o":14.17,"t":"2026-10-15T15:50:00Z","v":925,"vw":14.17},{"c":14.2,"h":14.2,"l":14.18,"n":2,"o":14.18,"t":"2026-10-15T15:55:00Z","v":200,"vw":14.19},{"c":14.18,"h":14.18,"l":14.17,"n":8,"o":14.18,"t":"2026-10-15T16:00:00Z","v":804,"vw":14.17875},{"c":14.19,"h":14.19,"l":14.19,"n":2,"o":14.19,"t":"2026-10-15T16:10:00Z","v":852,"vw":14.19},{"c":14.16,"h":14.16,"l":14.16,"n":1,"o":14.16,"t":"2026-10-15T16:15:00Z","v":100,"vw":14.16},{"c":14.132,"h":14.15,"l":14.132,"n":4,"o":14.15,"t":"2026-10-15T16:20:00Z","v":2125,"vw":14.136438},{"c":14.115,"h":14.13,"l":14.115,"n":7,"o":14.13,"t":"2026-10-15T16:25:00Z","v":622,"vw":14.127409},{"c":14.09,"h":14.09,"l":14.085,"n":8,"o":14.089,"t":"2026-10-15T16:30:00Z","v":744,"vw":14.089143},{"c":14.13,"h":14.13,"l":14.13,"n":2,"o":14.13,"t":"2026-10-15T16:35:00Z","v":243,"vw":14.13},{"c":14.135,"h":14.14,"l":14.135,"n":2,"o":14.14,"t":"2026-10-15T16:40:00Z","v":310,"vw":14.138387},{"c":14.16,"h":14.17,"l":14.16,"n":7,"o":14.17,"t":"2026-10-15T16:45:00Z","v":1950,"vw":14.168974},{"c":14.14,"h":14.145,"l":14.135,"n":6,"o":14.145,"t":"2026-10-15T16:50:00Z","v":1011,"vw":14.138961},{"c":14.16,"h":14.16,"l":14.16,"n":2,"o":14.16,"t":"2026-10-15T16:55:00Z","v":200,"vw":14.16},{"c":14.16,"h":14.16,"l":14.16,"n":1,"o":14.16,"t":"2026-10-15T17:05:00Z","v":100,"vw":14.16},{"c":14.24,"h":14.24,"l":14.22,"n":14,"o":14.23,"t":"2026-10-15T17:15:00Z","v":2222,"vw":14.236667},{"c":14.22,"h":14.27,"l":14.22,"n":12,"o":14.2475,"t":"2026-10-15T17:20:00Z","v":1725,"vw":14.246874},{"c":14.215,"h":14.215,"l":14.215,"n":1,"o":14.215,"t":"2026-10-15T17:25:00Z","v":100,"vw":14.215},{"c":14.22,"h":14.22,"l":14.205,"n":11,"o":14.21,"t":"2026-10-15T17:30:00Z","v":768,"vw":14.2148},{"c":14.24,"h":14.24,"l":14.215,"n":5,"o":14.215,"t":"2026-10-15T17:40:00Z","v":279,"vw":14.2275},{"c":14.24,"h":14.24,"l":14.235,"n":6,"o":14.235,"t":"2026-10-15T17:45:00Z","v":666,"vw":14.235755},{"c":14.22,"h":14.22,"l":14.22,"n":2,"o":14.22,"t":"2026-10-15T17:50:00Z","v":200,"vw":14.22},{"c":14.21,"h":14.21,"l":14.21,"n":1,"o":14.21,"t":"2026-10-15T17:55:00Z","v":100,"vw":14.21},{"c":14.18,"h":14.18,"l":14.18,"n":3,"o":14.18,"t":"2026-10-15T18:00:00Z","v":110,"vw":14.18},{"c":14.19,"h":14.19,"l":14.19,"n":1,"o":14.19,"t":"2026-10-15T18:05:00Z","v":100,"vw":14.19},{"c":14.16,"h":14.18,"l":14.16,"n":21,"o":14.18,"t":"2026-10-15T18:10:00Z","v":5676,"vw":14.163078},{"c":14.16,"h":14.165,"l":14.16,"n":7,"o":14.16,"t":"2026-10-15T18:15:00Z","v":603,"vw":14.161667},{"c":14.17,"h":14.17,"l":14.165,"n":5,"o":14.165,"t":"2026-10-15T18:20:00Z","v":309,"vw":14.166667},{"c":14.2,"h":14.2,"l":14.2,"n":4,"o":14.2,"t":"2026-10-15T18:30:00Z","v":405,"vw":14.2},{"c":14.2,"h":14.2,"l":14.2,"n":2,"o":14.2,"t":"2026-10-15T18:35:00Z","v":200,"vw":14.2},{"c":14.21,"h":14.21,"l":14.2,"n":6,"o":14.2,"t":"2026-10-15T18:40:00Z","v":10747,"vw":14.209721},{"c":14.205,"h":14.215,"l":14.195,"n":29,"o":14.215,"t":"2026-10-15T18:45:00Z","v":13549,"vw":14.203283},{"c":14.205,"h":14.205,"l":14.205,"n":8,"o":14.205,"t":"2026-10-15T18:50:00Z","v":637,"vw":14.205},{"c":14.21,"h":14.21,"l":14.2,"n":3,"o":14.2,"t":"2026-10-15T18:55:00Z","v":602,"vw":14.208306},{"c":14.235,"h":14.235,"l":14.22,"n":3,"o":14.22,"t":"2026-10-15T19:00:00Z","v":300,"vw":14.225},{"c":14.21,"h":14.24,"l":14.21,"n":11,"o":14.24,"t":"2026-10-15T19:05:00Z","v":4175,"vw":14.211704},{"c":14.22,"h":14.22,"l":14.215,"n":4,"o":14.215,"t":"2026-10-15T19:10:00Z","v":831,"vw":14.217564},{"c":14.25,"h":14.25,"l":14.23,"n":11,"o":14.23,"t":"2026-10-15T19:15:00Z","v":1921,"vw":14.238646},{"c":14.2699,"h":14.2699,"l":14.255,"n":5,"o":14.26,"t":"2026-10-15T19:20:00Z","v":550,"vw":14.260664},{"c":14.26,"h":14.26,"l":14.255,"n":5,"o":14.255,"t":"2026-10-15T19:25:00Z","v":407,"vw":14.25625},{"c":14.24,"h":14.24,"l":14.24,"n":1,"o":14.24,"t":"2026-10-15T19:40:00Z","v":149,"vw":14.24},{"c":14.245,"h":14.25,"l":14.235,"n":45,"o":14.235,"t":"2026-10-15T19:45:00Z","v":12485,"vw":14.248378},{"c":14.235,"h":14.24,"l":14.235,"n":27,"o":14.235,"t":"2026-10-15T19:50:00Z","v":3163,"vw":14.235946},{"c":14.23,"h":14.245,"l":14.22,"n":67,"o":14.23,"t":"2026-10-15T19:55:00Z","v":17226,"vw":14.235897},{"c":14.24,"h":14.24,"l":14.24,"n":6,"o":14.24,"t":"2026-10-15T20:15:00Z","v":280,"vw":14.24},{"c":14.17,"h":14.17,"l":14.17,"n":1,"o":14.17,"t":"2026-10-15T20:55:00Z","v":312,"vw":14.17},{"c":14.27,"h":14.27,"l":14.27,"n":3,"o":14.27,"t":"2026-10-16T12:00:00Z","v":300,"vw":14.27},{"c":14.12,"h":14.145,"l":14.12,"n":19,"o":14.1304,"t":"2026-10-16T13:30:00Z","v":2482,"vw":14.128006},{"c":14.14,"h":14.14,"l":14.095,"n":38,"o":14.11,"t":"2026-10-16T13:35:00Z","v":7326,"vw":14.113584},{"c":14.13,"h":14.135,"l":14.11,"n":20,"o":14.13,"t":"2026-10-16T13:40:00Z","v":1090,"vw":14.1231},{"c":14.12,"h":14.15,"l":14.105,"n":22,"o":14.14,"t":"2026-10-16T13:45:00Z","v":2055,"vw":14.129727},{"c":14.14,"h":14.14,"l":14.09,"n":17,"o":14.095,"t":"2026-10-16T13:50:00Z","v":2009,"vw":14.094689},{"c":14.145,"h":14.16,"l":14.145,"n":3,"o":14.16,"t":"2026-10-16T13:55:00Z","v":255,"vw":14.151},{"c":14.09,"h":14.09,"l":14.09,"n":2,"o":14.09,"t":"2026-10-16T14:10:00Z","v":154,"vw":14.09},{"c":14.185,"h":14.19,"l":14.185,"n":3,"o":14.19,"t":"2026-10-16T14:15:00Z","v":500,"vw":14.188},{"c":14.21,"h":14.21,"l":14.21,"n":1,"o":14.21,"t":"2026-10-16T14:20:00Z","v":100,"vw":14.21},{"c":14.19,"h":14.21,"l":14.175,"n":10,"o":14.21,"t":"2026-10-16T14:25:00Z","v":1302,"vw":14.193483},{"c":14.185,"h":14.19,"l":14.175,"n":5,"o":14.175,"t":"2026-10-16T14:30:00Z","v":607,"vw":14.186667},{"c":14.18,"h":14.21,"l":14.18,"n":10,"o":14.21,"t":"2026-10-16T14:35:00Z","v":630,"vw":14.195833},{"c":14.19,"h":14.19,"l":14.16,"n":4,"o":14.17,"t":"2026-10-16T14:40:00Z","v":426,"vw":14.177059},{"c":14.175,"h":14.185,"l":14.175,"n":6,"o":14.18,"t":"2026-10-16T14:45:00Z","v":681,"vw":14.180734},{"c":14.09,"h":14.16,"l":14.09,"n":4,"o":14.16,"t":"2026-10-16T14:50:00Z","v":301,"vw":14.13},{"c":14.07,"h":14.09,"l":14.07,"n":8,"o":14.09,"t":"2026-10-16T14:55:00Z","v":1021,"vw":14.086486},{"c":14.04,"h":14.05,"l":14.02,"n":12,"o":14.05,"t":"2026-10-16T15:00:00Z","v":1107,"vw":14.035097},{"c":13.9599,"h":13.98,"l":13.94,"n":15,"o":13.98,"t":"2026-10-16T15:05:00Z","v":2050,"vw":13.957886},{"c":13.96,"h":13.98,"l":13.945,"n":15,"o":13.97,"t":"2026-10-16T15:10:00Z","v":1314,"vw":13.9664},{"c":13.95,"h":13.95,"l":13.94,"n":10,"o":13.95,"t":"2026-10-16T15:15:00Z","v":1057,"vw":13.947805},{"c":13.91,"h":13.935,"l":13.885,"n":22,"o":13.93,"t":"2026-10-16T15:20:00Z","v":1816,"vw":13.911448},{"c":13.92,"h":13.94,"l":13.92,"n":3,"o":13.935,"t":"2026-10-16T15:25:00Z","v":300,"vw":13.931667},{"c":13.95,"h":13.95,"l":13.925,"n":9,"o":13.925,"t":"2026-10-16T15:30:00Z","v":8232,"vw":13.947478},{"c":13.9423,"h":13.95,"l":13.935,"n":19,"o":13.95,"t":"2026-10-16T15:35:00Z","v":1882,"vw":13.943273},{"c":13.935,"h":13.945,"l":13.93,"n":16,"o":13.945,"t":"2026-10-16T15:40:00Z","v":1088,"vw":13.937778},{"c":13.9,"h":13.94,"l":13.9,"n":13,"o":13.925,"t":"2026-10-16T15:45:00Z","v":1474,"vw":13.924986},{"c":13.855,"h":13.89,"l":13.855,"n":8,"o":13.89,"t":"2026-10-16T15:50:00Z","v":863,"vw":13.875},{"c":13.87,"h":13.88,"l":13.865,"n":9,"o":13.865,"t":"2026-10-16T15:55:00Z","v":762,"vw":13.872283},{"c":13.855,"h":13.865,"l":13.85,"n":12,"o":13.86,"t":"2026-10-16T16:00:00Z","v":809,"vw":13.855},{"c":13.855,"h":13.865,"l":13.855,"n":6,"o":13.865,"t":"2026-10-16T16:05:00Z","v":500,"vw":13.8625},{"c":13.88,"h":13.88,"l":13.87,"n":5,"o":13.87,"t":"2026-10-16T16:10:00Z","v":500,"vw":13.877},{"c":13.89,"h":13.91,"l":13.89,"n":7,"o":13.91,"t":"2026-10-16T16:15:00Z","v":877,"vw":13.907372},{"c":13.905,"h":13.915,"l":13.905,"n":19,"o":13.915,"t":"2026-10-16T16:20:00Z","v":1469,"vw":13.911037},{"c":13.92,"h":13.93,"l":13.915,"n":7,"o":13.915,"t":"2026-10-16T16:25:00Z","v":634,"vw":13.924407},{"c":13.92,"h":13.92,"l":13.91,"n":4,"o":13.92,"t":"2026-10-16T16:30:00Z","v":301,"vw":13.916667},{"c":13.92,"h":13.92,"l":13.9,"n":6,"o":13.9,"t":"2026-10-16T16:35:00Z","v":705,"vw":13.915714},{"c":13.9,"h":13.91,"l":13.9,"n":5,"o":13.91,"t":"2026-10-16T16:40:00Z","v":304,"vw":13.903333},{"c":13.88,"h":13.915,"l":13.88,"n":7,"o":13.91,"t":"2026-10-16T16:45:00Z","v":3166,"vw":13.912324},{"c":13.84,"h":13.84,"l":13.835,"n":2,"o":13.835,"t":"2026-10-16T16:50:00Z","v":200,"vw":13.8375},{"c":13.84,"h":13.84,"l":13.84,"n":7,"o":13.84,"t":"2026-10-16T16:55:00Z","v":860,"vw":13.84},{"c":13.82,"h":13.84,"l":13.82,"n":8,"o":13.84,"t":"2026-10-16T17:00:00Z","v":718,"vw":13.83208},{"c":13.78,"h":13.815,"l":13.78,"n":14,"o":13.805,"t":"2026-10-16T17:05:00Z","v":1467,"vw":13.798318},{"c":13.78,"h":13.8,"l":13.78,"n":5,"o":13.8,"t":"2026-10-16T17:10:00Z","v":297,"vw":13.79},{"c":13.71,"h":13.78,"l":13.7,"n":18,"o":13.78,"t":"2026-10-16T17:15:00Z","v":2707,"vw":13.724638},{"c":13.7,"h":13.74,"l":13.7,"n":28,"o":13.72,"t":"2026-10-16T17:20:00Z","v":3542,"vw":13.732375},{"c":13.74,"h":13.74,"l":13.7,"n":11,"o":13.7,"t":"2026-10-16T17:25:00Z","v":1411,"vw":13.731785},{"c":13.82,"h":13.83,"l":13.76,"n":33,"o":13.76,"t":"2026-10-16T17:30:00Z","v":4365,"vw":13.812722},{"c":13.84,"h":13.86,"l":13.83,"n":17,"o":13.84,"t":"2026-10-16T17:35:00Z","v":2691,"vw":13.853197},{"c":13.87,"h":13.92,"l":13.84,"n":6,"o":13.84,"t":"2026-10-16T17:40:00Z","v":625,"vw":13.867045},{"c":13.84,"h":13.87,"l":13.84,"n":9,"o":13.87,"t":"2026-10-16T17:45:00Z","v":1822,"vw":13.86281},{"c":13.79,"h":13.81,"l":13.79,"n":9,"o":13.81,"t":"2026-10-16T17:50:00Z","v":397,"vw":13.8},{"c":13.765,"h":13.78,"l":13.76,"n":8,"o":13.78,"t":"2026-10-16T17:55:00Z","v":515,"vw":13.767059},{"c":13.75,"h":13.77,"l":13.75,"n":10,"o":13.76,"t":"2026-10-16T18:00:00Z","v":638,"vw":13.762941},{"c":13.78,"h":13.78,"l":13.74,"n":6,"o":13.75,"t":"2026-10-16T18:05:00Z","v":562,"vw":13.764762},{"c":13.8,"h":13.8,"l":13.8,"n":5,"o":13.8,"t":"2026-10-16T18:10:00Z","v":399,"vw":13.8},{"c":13.8,"h":13.81,"l":13.8,"n":4,"o":13.81,"t":"2026-10-16T18:15:00Z","v":562,"vw":13.801779},{"c":13.8,"h":13.8,"l":13.77,"n":11,"o":13.77,"t":"2026-10-16T18:20:00Z","v":713,"vw":13.784},{"c":13.785,"h":13.8,"l":13.785,"n":4,"o":13.8,"t":"2026-10-16T18:25:00Z","v":500,"vw":13.793},{"c":13.785,"h":13.795,"l":13.77,"n":44,"o":13.77,"t":"2026-10-16T18:30:00Z","v":6465,"vw":13.773999},{"c":13.78,"h":13.795,"l":13.77,"n":15,"o":13.795,"t":"2026-10-16T18:35:00Z","v":1813,"vw":13.775859},{"c":13.73,"h":13.79,"l":13.7,"n":18,"o":13.79,"t":"2026-10-16T18:40:00Z","v":3141,"vw":13.731658},{"c":13.73,"h":13.73,"l":13.69,"n":26,"o":13.72,"t":"2026-10-16T18:45:00Z","v":3231,"vw":13.707694},{"c":13.67,"h":13.72,"l":13.67,"n":12,"o":13.72,"t":"2026-10-16T18:50:00Z","v":1797,"vw":13.688788},{"c":13.7,"h":13.71,"l":13.67,"n":17,"o":13.69,"t":"2026-10-16T18:55:00Z","v":1645,"vw":13.692857},{"c":13.68,"h":13.705,"l":13.68,"n":12,"o":13.705,"t":"2026-10-16T19:00:00Z","v":902,"vw":13.69},{"c":13.7,"h":13.7,"l":13.67,"n":4,"o":13.68,"t":"2026-10-16T19:05:00Z","v":301,"vw":13.683333},{"c":13.74,"h":13.74,"l":13.69,"n":7,"o":13.695,"t":"2026-10-16T19:10:00Z","v":951,"vw":13.704237},{"c":13.73,"h":13.7499,"l":13.73,"n":15,"o":13.74,"t":"2026-10-16T19:15:00Z","v":6722,"vw":13.739998},{"c":13.77,"h":13.77,"l":13.74,"n":17,"o":13.76,"t":"2026-10-16T19:20:00Z","v":2226,"vw":13.753625},{"c":13.79,"h":13.79,"l":13.79,"n":9,"o":13.79,"t":"2026-10-16T19:25:00Z","v":824,"vw":13.79},{"c":13.75,"h":13.79,"l":13.75,"n":30,"o":13.79,"t":"2026-10-16T19:30:00Z","v":4676,"vw":13.770552},{"c":13.73,"h":13.75,"l":13.73,"n":40,"o":13.74,"t":"2026-10-16T19:35:00Z","v":5957,"vw":13.739012},{"c":13.725,"h":13.745,"l":13.725,"n":22,"o":13.725,"t":"2026-10-16T19:40:00Z","v":2338,"vw":13.735607},{"c":13.77,"h":13.77,"l":13.73,"n":13,"o":13.73,"t":"2026-10-16T19:45:00Z","v":997,"vw":13.741212},{"c":13.775,"h":13.785,"l":13.76,"n":21,"o":13.78,"t":"2026-10-16T19:50:00Z","v":4003,"vw":13.769886},{"c":13.76,"h":13.78,"l":13.76,"n":88,"o":13.78,"t":"2026-10-16T19:55:00Z","v":21567,"vw":13.7706},{"c":13.8,"h":13.8,"l":13.799,"n":2,"o":13.799,"t":"2026-10-16T20:10:00Z","v":600,"vw":13.799167},{"c":13.83,"h":13.83,"l":13.83,"n":7,"o":13.83,"t":"2026-10-16T21:00:00Z","v":275,"vw":13.83},{"c":13.91,"h":13.91,"l":13.91,"n":2,"o":13.91,"t":"2026-10-19T09:00:00Z","v":1000,"vw":13.91},{"c":13.84,"h":13.84,"l":13.84,"n":1,"o":13.84,"t":"2026-10-19T10:25:00Z","v":200,"vw":13.84},{"c":13.83,"h":13.83,"l":13.83,"n":1,"o":13.83,"t":"2026-10-19T11:05:00Z","v":400,"vw":13.83},{"c":13.82,"h":13.82,"l":13.82,"n":1,"o":13.82,"t":"2026-10-19T11:10:00Z","v":400,"vw":13.82},{"c":13.92,"h":13.92,"l":13.92,"n":15,"o":13.92,"t":"2026-10-19T13:30:00Z","v":1366,"vw":13.92},{"c":13.815,"h":13.85,"l":13.815,"n":8,"o":13.84,"t":"2026-10-19T13:35:00Z","v":353,"vw":13.835652},{"c":13.8401,"h":13.8401,"l":13.815,"n":4,"o":13.815,"t":"2026-10-19T13:40:00Z","v":271,"vw":13.828371},{"c":13.83,"h":13.83,"l":13.83,"n":6,"o":13.83,"t":"2026-10-19T13:45:00Z","v":577,"vw":13.83},{"c":13.785,"h":13.8,"l":13.785,"n":4,"o":13.8,"t":"2026-10-19T13:50:00Z","v":920,"vw":13.786765},{"c":13.78,"h":13.81,"l":13.78,"n":9,"o":13.785,"t":"2026-10-19T13:55:00Z","v":959,"vw":13.798333},{"c":13.7,"h":13.7602,"l":13.7,"n":12,"o":13.7601,"t":"2026-10-19T14:00:00Z","v":12273,"vw":13.753625},{"c":13.71,"h":13.76,"l":13.71,"n":7,"o":13.76,"t":"2026-10-19T14:05:00Z","v":392,"vw":13.73},{"c":13.75,"h":13.75,"l":13.7,"n":21,"o":13.75,"t":"2026-10-19T14:10:00Z","v":2720,"vw":13.732736},{"c":13.76,"h":13.785,"l":13.73,"n":15,"o":13.78,"t":"2026-10-19T14:15:00Z","v":1983,"vw":13.76313},{"c":13.7599,"h":13.76,"l":13.7599,"n":4,"o":13.76,"t":"2026-10-19T14:20:00Z","v":228,"vw":13.75995},{"c":13.7686,"h":13.7686,"l":13.7299,"n":5,"o":13.7299,"t":"2026-10-19T14:25:00Z","v":483,"vw":13.738306},{"c":13.72,"h":13.76,"l":13.695,"n":22,"o":13.76,"t":"2026-10-19T14:30:00Z","v":5679,"vw":13.721784},{"c":13.72,"h":13.73,"l":13.71,"n":6,"o":13.73,"t":"2026-10-19T14:35:00Z","v":5780,"vw":13.722902},{"c":13.74,"h":13.75,"l":13.74,"n":3,"o":13.75,"t":"2026-10-19T14:40:00Z","v":600,"vw":13.748333},{"c":13.835,"h":13.835,"l":13.81,"n":5,"o":13.81,"t":"2026-10-19T14:45:00Z","v":386,"vw":13.824474},{"c":13.84,"h":13.84,"l":13.81,"n":4,"o":13.81,"t":"2026-10-19T14:50:00Z","v":500,"vw":13.828},{"c":13.795,"h":13.81,"l":13.79,"n":4,"o":13.81,"t":"2026-10-19T14:55:00Z","v":571,"vw":13.799754},{"c":13.83,"h":13.84,"l":13.8,"n":8,"o":13.8,"t":"2026-10-19T15:00:00Z","v":1822,"vw":13.829397},{"c":13.82,"h":13.835,"l":13.82,"n":10,"o":13.82,"t":"2026-10-19T15:05:00Z","v":1029,"vw":13.821622},{"c":13.83,"h":13.83,"l":13.82,"n":4,"o":13.82,"t":"2026-10-19T15:15:00Z","v":402,"vw":13.824975},{"c":13.875,"h":13.875,"l":13.875,"n":2,"o":13.875,"t":"2026-10-19T15:20:00Z","v":243,"vw":13.875},{"c":13.82,"h":13.86,"l":13.82,"n":3,"o":13.86,"t":"2026-10-19T15:30:00Z","v":230,"vw":13.842222},{"c":13.83,"h":13.83,"l":13.8,"n":7,"o":13.8,"t":"2026-10-19T15:35:00Z","v":533,"vw":13.8075},{"c":13.79,"h":13.79,"l":13.78,"n":2,"o":13.78,"t":"2026-10-19T15:40:00Z","v":356,"vw":13.784382},{"c":13.76,"h":13.76,"l":13.76,"n":10,"o":13.76,"t":"2026-10-19T15:50:00Z","v":1708,"vw":13.76},{"c":13.75,"h":13.755,"l":13.74,"n":6,"o":13.74,"t":"2026-10-19T15:55:00Z","v":867,"vw":13.745059},{"c":13.73,"h":13.75,"l":13.73,"n":7,"o":13.7424,"t":"2026-10-19T16:00:00Z","v":1308,"vw":13.740129},{"c":13.755,"h":13.755,"l":13.74,"n":35,"o":13.74,"t":"2026-10-19T16:05:00Z","v":4557,"vw":13.749026},{"c":13.8,"h":13.8,"l":13.78,"n":4,"o":13.78,"t":"2026-10-19T16:10:00Z","v":301,"vw":13.793333},{"c":13.78,"h":13.78,"l":13.78,"n":2,"o":13.78,"t":"2026-10-19T16:20:00Z","v":200,"vw":13.78},{"c":13.79,"h":13.8,"l":13.79,"n":5,"o":13.8,"t":"2026-10-19T16:25:00Z","v":994,"vw":13.797964},{"c":13.805,"h":13.8053,"l":13.795,"n":8,"o":13.8,"t":"2026-10-19T16:30:00Z","v":1823,"vw":13.801919},{"c":13.79,"h":13.8,"l":13.79,"n":5,"o":13.8,"t":"2026-10-19T16:35:00Z","v":550,"vw":13.797807},{"c":13.795,"h":13.795,"l":13.795,"n":1,"o":13.795,"t":"2026-10-19T16:40:00Z","v":1000,"vw":13.795},{"c":13.8,"h":13.8,"l":13.79,"n":3,"o":13.79,"t":"2026-10-19T16:45:00Z","v":300,"vw":13.796667},{"c":13.7951,"h":13.7951,"l":13.7951,"n":1,"o":13.7951,"t":"2026-10-19T16:50:00Z","v":140,"vw":13.7951},{"c":13.78,"h":13.79,"l":13.78,"n":2,"o":13.79,"t":"2026-10-19T16:55:00Z","v":206,"vw":13.784854},{"c":13.8,"h":13.8,"l":13.8,"n":5,"o":13.8,"t":"2026-10-19T17:00:00Z","v":1321,"vw":13.8},{"c":13.78,"h":13.8,"l":13.78,"n":12,"o":13.8,"t":"2026-10-19T17:05:00Z","v":2858,"vw":13.782661},{"c":13.79,"h":13.8,"l":13.79,"n":2,"o":13.8,"t":"2026-10-19T17:10:00Z","v":325,"vw":13.793846},{"c":13.81,"h":13.81,"l":13.81,"n":3,"o":13.81,"t":"2026-10-19T17:15:00Z","v":200,"vw":13.81},{"c":13.82,"h":13.82,"l":13.82,"n":1,"o":13.82,"t":"2026-10-19T17:20:00Z","v":200,"vw":13.82},{"c":13.77,"h":13.77,"l":13.77,"n":1,"o":13.77,"t":"2026-10-19T17:30:00Z","v":300,"vw":13.77},{"c":13.8,"h":13.8,"l":13.79,"n":13,"o":13.79,"t":"2026-10-19T17:40:00Z","v":1491,"vw":13.793571},{"c":13.78,"h":13.78,"l":13.78,"n":3,"o":13.78,"t":"2026-10-19T17:45:00Z","v":207,"vw":13.78},{"c":13.76,"h":13.76,"l":13.76,"n":4,"o":13.76,"t":"2026-10-19T17:50:00Z","v":304,"vw":13.76},{"c":13.77,"h":13.77,"l":13.77,"n":2,"o":13.77,"t":"2026-10-19T17:55:00Z","v":101,"vw":13.77},{"c":13.8,"h":13.815,"l":13.8,"n":4,"o":13.815,"t":"2026-10-19T18:00:00Z","v":400,"vw":13.804615},{"c":13.81,"h":13.81,"l":13.81,"n":1,"o":13.81,"t":"2026-10-19T18:05:00Z","v":100,"vw":13.81},{"c":13.805,"h":13.805,"l":13.805,"n":1,"o":13.805,"t":"2026-10-19T18:10:00Z","v":165,"vw":13.805},{"c":13.78,"h":13.78,"l":13.78,"n":2,"o":13.78,"t":"2026-10-19T18:15:00Z","v":503,"vw":13.78},{"c":13.78,"h":13.78,"l":13.78,"n":4,"o":13.78,"t":"2026-10-19T18:20:00Z","v":149,"vw":13.78},{"c":13.79,"h":13.79,"l":13.79,"n":1,"o":13.79,"t":"2026-10-19T18:35:00Z","v":100,"vw":13.79},{"c":13.8,"h":13.81,"l":13.8,"n":2,"o":13.81,"t":"2026-10-19T18:40:00Z","v":400,"vw":13.8075},{"c":13.815,"h":13.815,"l":13.81,"n":9,"o":13.81,"t":"2026-10-19T18:45:00Z","v":2084,"vw":13.811536},{"c":13.815,"h":13.815,"l":13.815,"n":1,"o":13.815,"t":"2026-10-19T18:50:00Z","v":100,"vw":13.815},{"c":13.81,"h":13.81,"l":13.81,"n":1,"o":13.81,"t":"2026-10-19T18:55:00Z","v":165,"vw":13.81},{"c":13.77,"h":13.77,"l":13.77,"n":1,"o":13.77,"t":"2026-10-19T19:10:00Z","v":100,"vw":13.77},{"c":13.82,"h":13.82,"l":13.82,"n":1,"o":13.82,"t":"2026-10-19T19:25:00Z","v":166,"vw":13.82},{"c":13.8,"h":13.8,"l":13.8,"n":1,"o":13.8,"t":"2026-10-19T19:30:00Z","v":100,"vw":13.8},{"c":13.8,"h":13.8,"l":13.8,"n":1,"o":13.8,"t":"2026-10-19T19:35:00Z","v":225,"vw":13.8},{"c":13.79,"h":13.81,"l":13.785,"n":8,"o":13.81,"t":"2026-10-19T19:45:00Z","v":972,"vw":13.796191},{"c":13.75,"h":13.755,"l":13.7499,"n":8,"o":13.755,"t":"2026-10-19T19:50:00Z","v":1469,"vw":13.751665},{"c":13.77,"h":13.78,"l":13.75,"n":25,"o":13.75,"t":"2026-10-19T19:55:00Z","v":4303,"vw":13.773015},{"c":13.77,"h":13.77,"l":13.77,"n":2,"o":13.77,"t":"2026-10-19T20:00:00Z","v":810,"vw":13.77},{"c":13.76,"h":13.76,"l":13.76,"n":4,"o":13.76,"t":"2026-10-19T20:55:00Z","v":360,"vw":13.76},{"c":13.7646,"h":13.7646,"l":13.7646,"n":1,"o":13.7646,"t":"2026-10-19T21:15:00Z","v":500,"vw":13.7646},{"c":14.04,"h":14.04,"l":14.04,"n":1,"o":14.04,"t":"2026-10-19T22:00:00Z","v":700,"vw":14.04},{"c":13.73,"h":13.73,"l":13.73,"n":6,"o":13.73,"t":"2026-10-19T23:55:00Z","v":675,"vw":13.73},{"c":13.75,"h":13.75,"l":13.75,"n":1,"o":13.75,"t":"2026-10-20T12:05:00Z","v":147,"vw":13.75},{"c":13.7357,"h":13.75,"l":13.72,"n":24,"o":13.75,"t":"2026-10-20T13:30:00Z","v":2944,"vw":13.728696},{"c":13.785,"h":13.785,"l":13.775,"n":10,"o":13.775,"t":"2026-10-20T13:35:00Z","v":890,"vw":13.783788},{"c":13.775,"h":13.775,"l":13.77,"n":6,"o":13.775,"t":"2026-10-20T13:40:00Z","v":705,"vw":13.771428},{"c":13.82,"h":13.82,"l":13.79,"n":4,"o":13.79,"t":"2026-10-20T13:50:00Z","v":335,"vw":13.81},{"c":13.82,"h":13.82,"l":13.82,"n":1,"o":13.82,"t":"2026-10-20T13:55:00Z","v":100,"vw":13.82},{"c":13.95,"h":13.97,"l":13.88,"n":8,"o":13.88,"t":"2026-10-20T14:00:00Z","v":903,"vw":13.953333},{"c":14.04,"h":14.1,"l":13.97,"n":6,"o":13.97,"t":"2026-10-20T14:05:00Z","v":784,"vw":14.048023},{"c":14.1,"h":14.1,"l":14.1,"n":1,"o":14.1,"t":"2026-10-20T14:10:00Z","v":100,"vw":14.1},{"c":14.08,"h":14.175,"l":14.08,"n":3,"o":14.175,"t":"2026-10-20T14:15:00Z","v":351,"vw":14.147857},{"c":14.075,"h":14.1067,"l":14.07,"n":6,"o":14.095,"t":"2026-10-20T14:20:00Z","v":1352,"vw":14.096086},{"c":14.125,"h":14.13,"l":14.07,"n":14,"o":14.07,"t":"2026-10-20T14:25:00Z","v":4250,"vw":14.111419},{"c":14.1201,"h":14.13,"l":14.1201,"n":2,"o":14.13,"t":"2026-10-20T14:30:00Z","v":300,"vw":14.1267},{"c":14.155,"h":14.17,"l":14.155,"n":5,"o":14.165,"t":"2026-10-20T14:35:00Z","v":1900,"vw":14.165526},{"c":14.175,"h":14.18,"l":14.17,"n":8,"o":14.17,"t":"2026-10-20T14:40:00Z","v":7829,"vw":14.178095},{"c":14.13,"h":14.13,"l":14.13,"n":1,"o":14.13,"t":"2026-10-20T14:50:00Z","v":100,"vw":14.13},{"c":14.25,"h":14.25,"l":14.22,"n":4,"o":14.22,"t":"2026-10-20T14:55:00Z","v":202,"vw":14.235},{"c":14.08,"h":14.16,"l":14.08,"n":6,"o":14.16,"t":"2026-10-20T15:00:00Z","v":419,"vw":14.118835},{"c":13.9,"h":14.06,"l":13.9,"n":6,"o":14.06,"t":"2026-10-20T15:10:00Z","v":627,"vw":13.968334},{"c":13.985,"h":13.985,"l":13.9809,"n":2,"o":13.9809,"t":"2026-10-20T15:15:00Z","v":300,"vw":13.982267},{"c":13.935,"h":13.935,"l":13.9299,"n":6,"o":13.9299,"t":"2026-10-20T15:20:00Z","v":2868,"vw":13.930985},{"c":13.945,"h":13.955,"l":13.94,"n":6,"o":13.955,"t":"2026-10-20T15:25:00Z","v":889,"vw":13.949559},{"c":13.975,"h":13.975,"l":13.975,"n":3,"o":13.975,"t":"2026-10-20T15:40:00Z","v":128,"vw":13.975},{"c":13.985,"h":13.985,"l":13.985,"n":1,"o":13.985,"t":"2026-10-20T15:55:00Z","v":150,"vw":13.985},{"c":14.0012,"h":14.0012,"l":14.0012,"n":1,"o":14.0012,"t":"2026-10-20T16:00:00Z","v":100,"vw":14.0012},{"c":14.02,"h":14.02,"l":14.02,"n":5,"o":14.02,"t":"2026-10-20T16:05:00Z","v":194,"vw":14.02},{"c":13.97,"h":13.975,"l":13.97,"n":4,"o":13.975,"t":"2026-10-20T16:25:00Z","v":249,"vw":13.9725},{"c":14.03,"h":14.03,"l":14.01,"n":6,"o":14.01,"t":"2026-10-20T16:30:00Z","v":468,"vw":14.015435},{"c":14.03,"h":14.03,"l":14.03,"n":1,"o":14.03,"t":"2026-10-20T16:35:00Z","v":100,"vw":14.03},{"c":14.02,"h":14.035,"l":14.02,"n":6,"o":14.025,"t":"2026-10-20T16:40:00Z","v":747,"vw":14.023347},{"c":14.08,"h":14.085,"l":14.01,"n":7,"o":14.025,"t":"2026-10-20T16:45:00Z","v":672,"vw":14.038127},{"c":14.08,"h":14.095,"l":14.08,"n":4,"o":14.085,"t":"2026-10-20T16:50:00Z","v":331,"vw":14.086667},{"c":14.07,"h":14.075,"l":14.07,"n":3,"o":14.075,"t":"2026-10-20T16:55:00Z","v":201,"vw":14.0725},{"c":14.075,"h":14.075,"l":14.0501,"n":10,"o":14.065,"t":"2026-10-20T17:00:00Z","v":647,"vw":14.061877},{"c":14.09,"h":14.09,"l":14.085,"n":5,"o":14.085,"t":"2026-10-20T17:05:00Z","v":604,"vw":14.089139},{"c":14.085,"h":14.085,"l":14.085,"n":2,"o":14.085,"t":"2026-10-20T17:15:00Z","v":149,"vw":14.085},{"c":14.065,"h":14.085,"l":14.065,"n":9,"o":14.085,"t":"2026-10-20T17:20:00Z","v":549,"vw":14.0725},{"c":14.065,"h":14.075,"l":14.065,"n":6,"o":14.075,"t":"2026-10-20T17:25:00Z","v":245,"vw":14.07},{"c":14.075,"h":14.075,"l":14.065,"n":2,"o":14.065,"t":"2026-10-20T17:30:00Z","v":200,"vw":14.07},{"c":14.09,"h":14.095,"l":14.09,"n":9,"o":14.09,"t":"2026-10-20T17:40:00Z","v":591,"vw":14.09119},{"c":14.095,"h":14.095,"l":14.085,"n":12,"o":14.085,"t":"2026-10-20T17:45:00Z","v":1014,"vw":14.09125},{"c":14.095,"h":14.095,"l":14.085,"n":4,"o":14.0924,"t":"2026-10-20T17:50:00Z","v":342,"vw":14.0908},{"c":14.08,"h":14.085,"l":14.07,"n":9,"o":14.085,"t":"2026-10-20T17:55:00Z","v":568,"vw":14.0775},{"c":14.065,"h":14.09,"l":14.065,"n":6,"o":14.085,"t":"2026-10-20T18:00:00Z","v":803,"vw":14.08375},{"c":14.08,"h":14.08,"l":14.07,"n":2,"o":14.07,"t":"2026-10-20T18:05:00Z","v":275,"vw":14.073636},{"c":14.075,"h":14.085,"l":14.075,"n":3,"o":14.085,"t":"2026-10-20T18:10:00Z","v":500,"vw":14.082},{"c":14.045,"h":14.065,"l":14.045,"n":3,"o":14.065,"t":"2026-10-20T18:15:00Z","v":400,"vw":14.0575},{"c":14.025,"h":14.025,"l":14.025,"n":1,"o":14.025,"t":"2026-10-20T18:25:00Z","v":100,"vw":14.025},{"c":13.995,"h":13.995,"l":13.995,"n":1,"o":13.995,"t":"2026-10-20T18:30:00Z","v":100,"vw":13.995},{"c":14.005,"h":14.005,"l":14.005,"n":1,"o":14.005,"t":"2026-10-20T18:35:00Z","v":100,"vw":14.005},{"c":13.985,"h":13.985,"l":13.975,"n":8,"o":13.975,"t":"2026-10-20T18:40:00Z","v":651,"vw":13.976667},{"c":14.005,"h":14.015,"l":14.005,"n":3,"o":14.015,"t":"2026-10-20T18:45:00Z","v":240,"vw":14.01},{"c":14.025,"h":14.025,"l":14.025,"n":4,"o":14.025,"t":"2026-10-20T19:05:00Z","v":301,"vw":14.025},{"c":14.025,"h":14.03,"l":14.025,"n":14,"o":14.03,"t":"2026-10-20T19:10:00Z","v":1273,"vw":14.028274},{"c":14.01,"h":14.03,"l":14.01,"n":6,"o":14.03,"t":"2026-10-20T19:15:00Z","v":1271,"vw":14.013147},{"c":13.975,"h":14.015,"l":13.965,"n":26,"o":14.01,"t":"2026-10-20T19:20:00Z","v":2901,"vw":14.000188},{"c":13.98,"h":13.98,"l":13.98,"n":3,"o":13.98,"t":"2026-10-20T19:25:00Z","v":170,"vw":13.98},{"c":14.04,"h":14.04,"l":14.04,"n":6,"o":14.04,"t":"2026-10-20T19:35:00Z","v":922,"vw":14.04},{"c":14.065,"h":14.065,"l":14.045,"n":36,"o":14.055,"t":"2026-10-20T19:40:00Z","v":6316,"vw":14.056188},{"c":14.075,"h":14.075,"l":14.07,"n":7,"o":14.07,"t":"2026-10-20T19:45:00Z","v":522,"vw":14.072},{"c":14.085,"h":14.085,"l":14.085,"n":3,"o":14.085,"t":"2026-10-20T19:50:00Z","v":617,"vw":14.085},{"c":14.07,"h":14.09,"l":14.065,"n":23,"o":14.07,"t":"2026-10-20T19:55:00Z","v":2964,"vw":14.076875},{"c":14.36,"h":14.36,"l":14.36,"n":1,"o":14.36,"t":"2026-10-20T21:35:00Z","v":100,"vw":14.36},{"c":14.2501,"h":14.2501,"l":14.2501,"n":1,"o":14.2501,"t":"2026-10-20T22:45:00Z","v":100,"vw":14.2501},{"c":14.47,"h":14.47,"l":14.47,"n":1,"o":14.47,"t":"2026-10-21T09:30:00Z","v":200,"vw":14.47},{"c":14.34,"h":14.34,"l":14.34,"n":2,"o":14.34,"t":"2026-10-21T10:40:00Z","v":706,"vw":14.34},{"c":14.35,"h":14.45,"l":14.35,"n":18,"o":14.45,"t":"2026-10-21T13:30:00Z","v":1027,"vw":14.418388},{"c":14.345,"h":14.345,"l":14.34,"n":6,"o":14.34,"t":"2026-10-21T13:35:00Z","v":1757,"vw":14.344713},{"c":14.38,"h":14.38,"l":14.36,"n":7,"o":14.38,"t":"2026-10-21T13:40:00Z","v":1198,"vw":14.376818},{"c":14.41,"h":14.415,"l":14.41,"n":5,"o":14.41,"t":"2026-10-21T13:45:00Z","v":840,"vw":14.41375},{"c":14.41,"h":14.41,"l":14.405,"n":3,"o":14.405,"t":"2026-10-21T13:50:00Z","v":300,"vw":14.408333},{"c":14.385,"h":14.39,"l":14.385,"n":2,"o":14.39,"t":"2026-10-21T13:55:00Z","v":295,"vw":14.387017},{"c":14.38,"h":14.38,"l":14.36,"n":12,"o":14.36,"t":"2026-10-21T14:00:00Z","v":1651,"vw":14.37129},{"c":14.405,"h":14.415,"l":14.36,"n":22,"o":14.36,"t":"2026-10-21T14:05:00Z","v":1516,"vw":14.384948},{"c":14.46,"h":14.46,"l":14.39,"n":253,"o":14.415,"t":"2026-10-21T14:10:00Z","v":84268,"vw":14.401124},{"c":14.4323,"h":14.455,"l":14.4323,"n":5,"o":14.455,"t":"2026-10-21T14:15:00Z","v":707,"vw":14.445271},{"c":14.49,"h":14.49,"l":14.44,"n":8,"o":14.44,"t":"2026-10-21T14:20:00Z","v":913,"vw":14.477647},{"c":14.53,"h":14.57,"l":14.53,"n":12,"o":14.55,"t":"2026-10-21T14:25:00Z","v":1412,"vw":14.548492},{"c":14.525,"h":14.525,"l":14.485,"n":5,"o":14.485,"t":"2026-10-21T14:30:00Z","v":500,"vw":14.505},{"c":14.525,"h":14.545,"l":14.525,"n":10,"o":14.53,"t":"2026-10-21T14:35:00Z","v":2000,"vw":14.53025},{"c":14.54,"h":14.54,"l":14.54,"n":5,"o":14.54,"t":"2026-10-21T14:40:00Z","v":273,"vw":14.54},{"c":14.6,"h":14.6,"l":14.545,"n":18,"o":14.555,"t":"2026-10-21T14:45:00Z","v":13728,"vw":14.59626},{"c":14.69,"h":14.71,"l":14.62,"n":40,"o":14.625,"t":"2026-10-21T14:50:00Z","v":8197,"vw":14.665017},{"c":14.6591,"h":14.69,"l":14.6591,"n":6,"o":14.69,"t":"2026-10-21T14:55:00Z","v":1416,"vw":14.686834},{"c":14.62,"h":14.625,"l":14.62,"n":6,"o":14.625,"t":"2026-10-21T15:00:00Z","v":734,"vw":14.624301},{"c":14.66,"h":14.66,"l":14.6,"n":6,"o":14.6,"t":"2026-10-21T15:05:00Z","v":903,"vw":14.622222},{"c":14.63,"h":14.669,"l":14.63,"n":13,"o":14.66,"t":"2026-10-21T15:10:00Z","v":1791,"vw":14.648},{"c":14.57,"h":14.63,"l":14.56,"n":14,"o":14.63,"t":"2026-10-21T15:15:00Z","v":4568,"vw":14.617797},{"c":14.6,"h":14.6,"l":14.57,"n":6,"o":14.57,"t":"2026-10-21T15:20:00Z","v":211,"vw":14.585},{"c":14.6,"h":14.63,"l":14.58,"n":26,"o":14.63,"t":"2026-10-21T15:25:00Z","v":3681,"vw":14.595714},{"c":14.61,"h":14.625,"l":14.6,"n":8,"o":14.625,"t":"2026-10-21T15:35:00Z","v":730,"vw":14.615},{"c":14.63,"h":14.63,"l":14.63,"n":2,"o":14.63,"t":"2026-10-21T15:45:00Z","v":101,"vw":14.63},{"c":14.64,"h":14.64,"l":14.6399,"n":7,"o":14.64,"t":"2026-10-21T15:50:00Z","v":5707,"vw":14.639911},{"c":14.63,"h":14.65,"l":14.63,"n":7,"o":14.65,"t":"2026-10-21T15:55:00Z","v":1104,"vw":14.643636},{"c":14.62,"h":14.625,"l":14.615,"n":49,"o":14.62,"t":"2026-10-21T16:00:00Z","v":12752,"vw":14.620188},{"c":14.62,"h":14.63,"l":14.595,"n":15,"o":14.615,"t":"2026-10-21T16:05:00Z","v":1911,"vw":14.616111},{"c":14.6,"h":14.6199,"l":14.59,"n":8,"o":14.6199,"t":"2026-10-21T16:10:00Z","v":684,"vw":14.601054},{"c":14.61,"h":14.625,"l":14.6,"n":24,"o":14.6,"t":"2026-10-21T16:15:00Z","v":3731,"vw":14.602548},{"c":14.605,"h":14.63,"l":14.605,"n":3,"o":14.63,"t":"2026-10-21T16:20:00Z","v":300,"vw":14.621667},{"c":14.62,"h":14.62,"l":14.62,"n":3,"o":14.62,"t":"2026-10-21T16:25:00Z","v":206,"vw":14.62},{"c":14.62,"h":14.62,"l":14.62,"n":4,"o":14.62,"t":"2026-10-21T16:30:00Z","v":122,"vw":14.62},{"c":14.68,"h":14.69,"l":14.6101,"n":20,"o":14.6101,"t":"2026-10-21T16:35:00Z","v":3222,"vw":14.638165},{"c":14.66,"h":14.66,"l":14.65,"n":3,"o":14.655,"t":"2026-10-21T16:40:00Z","v":300,"vw":14.655},{"c":14.68,"h":14.68,"l":14.68,"n":2,"o":14.68,"t":"2026-10-21T16:45:00Z","v":200,"vw":14.68},{"c":14.69,"h":14.69,"l":14.69,"n":1,"o":14.69,"t":"2026-10-21T16:50:00Z","v":400,"vw":14.69},{"c":14.6,"h":14.64,"l":14.6,"n":5,"o":14.64,"t":"2026-10-21T17:00:00Z","v":700,"vw":14.612843},{"c":14.63,"h":14.63,"l":14.63,"n":1,"o":14.63,"t":"2026-10-21T17:15:00Z","v":100,"vw":14.63},{"c":14.6435,"h":14.6435,"l":14.635,"n":3,"o":14.635,"t":"2026-10-21T17:20:00Z","v":716,"vw":14.637514},{"c":14.66,"h":14.66,"l":14.655,"n":3,"o":14.655,"t":"2026-10-21T17:30:00Z","v":1460,"vw":14.655343},{"c":14.675,"h":14.675,"l":14.675,"n":1,"o":14.675,"t":"2026-10-21T17:35:00Z","v":100,"vw":14.675},{"c":14.7,"h":14.7,"l":14.7,"n":1,"o":14.7,"t":"2026-10-21T17:40:00Z","v":100,"vw":14.7},{"c":14.675,"h":14.675,"l":14.67,"n":11,"o":14.67,"t":"2026-10-21T17:45:00Z","v":349,"vw":14.672872},{"c":14.7,"h":14.7,"l":14.69,"n":3,"o":14.695,"t":"2026-10-21T17:50:00Z","v":388,"vw":14.696134},{"c":14.72,"h":14.72,"l":14.72,"n":1,"o":14.72,"t":"2026-10-21T17:55:00Z","v":200,"vw":14.72},{"c":14.75,"h":14.75,"l":14.725,"n":6,"o":14.725,"t":"2026-10-21T18:00:00Z","v":400,"vw":14.7375},{"c":14.745,"h":14.75,"l":14.745,"n":3,"o":14.75,"t":"2026-10-21T18:10:00Z","v":201,"vw":14.7475},{"c":14.795,"h":14.795,"l":14.795,"n":3,"o":14.795,"t":"2026-10-21T18:15:00Z","v":171,"vw":14.795},{"c":14.795,"h":14.8,"l":14.79,"n":6,"o":14.8,"t":"2026-10-21T18:20:00Z","v":656,"vw":14.797362},{"c":14.795,"h":14.795,"l":14.795,"n":3,"o":14.795,"t":"2026-10-21T18:30:00Z","v":106,"vw":14.795},{"c":14.765,"h":14.78,"l":14.765,"n":2,"o":14.78,"t":"2026-10-21T18:45:00Z","v":200,"vw":14.7725},{"c":14.72,"h":14.72,"l":14.72,"n":1,"o":14.72,"t":"2026-10-21T18:55:00Z","v":100,"vw":14.72},{"c":14.65,"h":14.7,"l":14.65,"n":4,"o":14.7,"t":"2026-10-21T19:00:00Z","v":396,"vw":14.67832},{"c":14.67,"h":14.67,"l":14.65,"n":10,"o":14.655,"t":"2026-10-21T19:05:00Z","v":1073,"vw":14.659412},{"c":14.62,"h":14.62,"l":14.62,"n":1,"o":14.62,"t":"2026-10-21T19:10:00Z","v":100,"vw":14.62},{"c":14.66,"h":14.67,"l":14.66,"n":3,"o":14.67,"t":"2026-10-21T19:15:00Z","v":305,"vw":14.663333},{"c":14.645,"h":14.66,"l":14.645,"n":6,"o":14.66,"t":"2026-10-21T19:20:00Z","v":368,"vw":14.65},{"c":14.68,"h":14.68,"l":14.67,"n":3,"o":14.67,"t":"2026-10-21T19:25:00Z","v":348,"vw":14.67431},{"c":14.7299,"h":14.735,"l":14.685,"n":42,"o":14.685,"t":"2026-10-21T19:30:00Z","v":14092,"vw":14.723069},{"c":14.7,"h":14.715,"l":14.69,"n":11,"o":14.715,"t":"2026-10-21T19:35:00Z","v":1515,"vw":14.695667},{"c":14.7,"h":14.7,"l":14.7,"n":1,"o":14.7,"t":"2026-10-21T19:40:00Z","v":100,"vw":14.7},{"c":14.73,"h":14.73,"l":14.7124,"n":10,"o":14.7124,"t":"2026-10-21T19:45:00Z","v":3958,"vw":14.722217},{"c":14.735,"h":14.735,"l":14.715,"n":17,"o":14.72,"t":"2026-10-21T19:50:00Z","v":3642,"vw":14.724539},{"c":14.72,"h":14.765,"l":14.72,"n":66,"o":14.72,"t":"2026-10-21T19:55:00Z","v":12806,"vw":14.732373},{"c":14.55,"h":14.59,"l":14.55,"n":3,"o":14.59,"t":"2026-10-21T22:15:00Z","v":701,"vw":14.567143},{"c":14.1,"h":14.1,"l":14.1,"n":1,"o":14.1,"t":"2026-10-22T09:50:00Z","v":283,"vw":14.1},{"c":14.14,"h":14.14,"l":14.14,"n":1,"o":14.14,"t":"2026-10-22T11:00:00Z","v":100,"vw":14.14},{"c":14,"h":14.04,"l":14,"n":4,"o":14.025,"t":"2026-10-22T13:05:00Z","v":501,"vw":14.021},{"c":13.97,"h":13.97,"l":13.97,"n":1,"o":13.97,"t":"2026-10-22T13:10:00Z","v":600,"vw":13.97},{"c":14.06,"h":14.06,"l":14.02,"n":16,"o":14.02,"t":"2026-10-22T13:30:00Z","v":1656,"vw":14.039962},{"c":14.06,"h":14.06,"l":14.06,"n":9,"o":14.06,"t":"2026-10-22T13:35:00Z","v":178,"vw":14.06},{"c":14.04,"h":14.04,"l":14.04,"n":3,"o":14.04,"t":"2026-10-22T13:45:00Z","v":129,"vw":14.04},{"c":14.025,"h":14.025,"l":14.01,"n":3,"o":14.01,"t":"2026-10-22T13:50:00Z","v":438,"vw":14.016238},{"c":14.075,"h":14.075,"l":14.075,"n":3,"o":14.075,"t":"2026-10-22T14:00:00Z","v":1509,"vw":14.075},{"c":14.035,"h":14.035,"l":14.035,"n":2,"o":14.035,"t":"2026-10-22T14:05:00Z","v":171,"vw":14.035},{"c":14.045,"h":14.045,"l":14.045,"n":1,"o":14.045,"t":"2026-10-22T14:10:00Z","v":100,"vw":14.045},{"c":14.04,"h":14.04,"l":14.04,"n":1,"o":14.04,"t":"2026-10-22T14:25:00Z","v":100,"vw":14.04},{"c":14,"h":14,"l":14,"n":4,"o":14,"t":"2026-10-22T14:30:00Z","v":200,"vw":14},{"c":14,"h":14,"l":14,"n":2,"o":14,"t":"2026-10-22T14:35:00Z","v":339,"vw":14},{"c":14.02,"h":14.02,"l":14.0001,"n":5,"o":14.0001,"t":"2026-10-22T14:50:00Z","v":2037,"vw":14.004536},{"c":14.01,"h":14.01,"l":14.01,"n":2,"o":14.01,"t":"2026-10-22T15:00:00Z","v":118,"vw":14.01},{"c":13.96,"h":13.99,"l":13.96,"n":13,"o":13.98,"t":"2026-10-22T15:10:00Z","v":2750,"vw":13.979454},{"c":13.995,"h":13.995,"l":13.995,"n":4,"o":13.995,"t":"2026-10-22T15:20:00Z","v":692,"vw":13.995},{"c":13.99,"h":13.99,"l":13.99,"n":3,"o":13.99,"t":"2026-10-22T15:30:00Z","v":399,"vw":13.99},{"c":14.0091,"h":14.0091,"l":14.0091,"n":3,"o":14.0091,"t":"2026-10-22T15:35:00Z","v":109,"vw":14.0091},{"c":13.9892,"h":13.99,"l":13.9892,"n":7,"o":13.99,"t":"2026-10-22T15:40:00Z","v":626,"vw":13.989368},{"c":13.98,"h":13.98,"l":13.98,"n":1,"o":13.98,"t":"2026-10-22T15:45:00Z","v":106,"vw":13.98},{"c":14,"h":14,"l":14,"n":3,"o":14,"t":"2026-10-22T15:55:00Z","v":431,"vw":14},{"c":14.02,"h":14.02,"l":14.02,"n":1,"o":14.02,"t":"2026-10-22T16:00:00Z","v":100,"vw":14.02},{"c":14.025,"h":14.025,"l":14.025,"n":1,"o":14.025,"t":"2026-10-22T16:05:00Z","v":178,"vw":14.025},{"c":14,"h":14.01,"l":14,"n":4,"o":14.01,"t":"2026-10-22T16:10:00Z","v":427,"vw":14.007118},{"c":14.03,"h":14.03,"l":14.03,"n":2,"o":14.03,"t":"2026-10-22T16:15:00Z","v":393,"vw":14.03},{"c":14.025,"h":14.025,"l":14.025,"n":2,"o":14.025,"t":"2026-10-22T16:20:00Z","v":179,"vw":14.025},{"c":14.03,"h":14.03,"l":14.025,"n":8,"o":14.025,"t":"2026-10-22T16:25:00Z","v":761,"vw":14.029215},{"c":14.03,"h":14.03,"l":14.03,"n":4,"o":14.03,"t":"2026-10-22T16:30:00Z","v":543,"vw":14.03},{"c":14,"h":14.04,"l":14,"n":8,"o":14.04,"t":"2026-10-22T16:40:00Z","v":1950,"vw":14.014595},{"c":13.89,"h":13.94,"l":13.89,"n":15,"o":13.94,"t":"2026-10-22T16:45:00Z","v":1787,"vw":13.921383},{"c":13.885,"h":13.885,"l":13.885,"n":4,"o":13.885,"t":"2026-10-22T16:50:00Z","v":211,"vw":13.885},{"c":13.93,"h":13.95,"l":13.93,"n":11,"o":13.95,"t":"2026-10-22T17:00:00Z","v":1231,"vw":13.942539},{"c":13.92,"h":13.92,"l":13.92,"n":2,"o":13.92,"t":"2026-10-22T17:05:00Z","v":700,"vw":13.92},{"c":13.8972,"h":13.91,"l":13.8972,"n":4,"o":13.91,"t":"2026-10-22T17:10:00Z","v":580,"vw":13.9068},{"c":13.9,"h":13.9,"l":13.9,"n":1,"o":13.9,"t":"2026-10-22T17:15:00Z","v":500,"vw":13.9},{"c":13.9401,"h":13.9401,"l":13.94,"n":3,"o":13.94,"t":"2026-10-22T17:20:00Z","v":900,"vw":13.940056},{"c":13.9197,"h":13.9197,"l":13.9197,"n":1,"o":13.9197,"t":"2026-10-22T17:30:00Z","v":400,"vw":13.9197},{"c":13.885,"h":13.885,"l":13.885,"n":1,"o":13.885,"t":"2026-10-22T17:50:00Z","v":179,"vw":13.885},{"c":13.86,"h":13.875,"l":13.86,"n":4,"o":13.875,"t":"2026-10-22T17:55:00Z","v":203,"vw":13.8675},{"c":13.805,"h":13.82,"l":13.805,"n":5,"o":13.82,"t":"2026-10-22T18:00:00Z","v":644,"vw":13.815169},{"c":13.8139,"h":13.8139,"l":13.81,"n":2,"o":13.81,"t":"2026-10-22T18:05:00Z","v":200,"vw":13.81195},{"c":13.815,"h":13.815,"l":13.79,"n":2,"o":13.79,"t":"2026-10-22T18:30:00Z","v":280,"vw":13.806071},{"c":13.825,"h":13.825,"l":13.82,"n":7,"o":13.82,"t":"2026-10-22T18:35:00Z","v":1795,"vw":13.820295},{"c":13.82,"h":13.82,"l":13.81,"n":26,"o":13.81,"t":"2026-10-22T18:40:00Z","v":2342,"vw":13.818621},{"c":13.82,"h":13.84,"l":13.82,"n":8,"o":13.8391,"t":"2026-10-22T18:45:00Z","v":938,"vw":13.827056},{"c":13.845,"h":13.846,"l":13.845,"n":6,"o":13.846,"t":"2026-10-22T18:50:00Z","v":2009,"vw":13.84582},{"c":13.845,"h":13.845,"l":13.845,"n":3,"o":13.845,"t":"2026-10-22T18:55:00Z","v":223,"vw":13.845},{"c":13.845,"h":13.85,"l":13.83,"n":9,"o":13.85,"t":"2026-10-22T19:00:00Z","v":1728,"vw":13.844},{"c":13.835,"h":13.85,"l":13.835,"n":16,"o":13.85,"t":"2026-10-22T19:05:00Z","v":2857,"vw":13.847701},{"c":13.83,"h":13.83,"l":13.83,"n":2,"o":13.83,"t":"2026-10-22T19:10:00Z","v":258,"vw":13.83},{"c":13.845,"h":13.85,"l":13.845,"n":5,"o":13.85,"t":"2026-10-22T19:15:00Z","v":740,"vw":13.848571},{"c":13.9,"h":13.9,"l":13.88,"n":7,"o":13.88,"t":"2026-10-22T19:20:00Z","v":363,"vw":13.89},{"c":13.91,"h":13.91,"l":13.9091,"n":9,"o":13.9091,"t":"2026-10-22T19:25:00Z","v":579,"vw":13.90946},{"c":13.895,"h":13.895,"l":13.895,"n":3,"o":13.895,"t":"2026-10-22T19:30:00Z","v":102,"vw":13.895},{"c":13.855,"h":13.865,"l":13.855,"n":4,"o":13.865,"t":"2026-10-22T19:35:00Z","v":654,"vw":13.8575},{"c":13.8287,"h":13.84,"l":13.8287,"n":10,"o":13.84,"t":"2026-10-22T19:40:00Z","v":2469,"vw":13.835612},{"c":13.805,"h":13.81,"l":13.8,"n":6,"o":13.81,"t":"2026-10-22T19:45:00Z","v":2822,"vw":13.801715},{"c":13.845,"h":13.85,"l":13.82,"n":10,"o":13.82,"t":"2026-10-22T19:50:00Z","v":1298,"vw":13.845055},{"c":13.81,"h":13.85,"l":13.81,"n":26,"o":13.85,"t":"2026-10-22T19:55:00Z","v":2855,"vw":13.832725},{"c":13.8,"h":13.8,"l":13.8,"n":6,"o":13.8,"t":"2026-10-22T20:00:00Z","v":217,"vw":13.8},{"c":13.73,"h":13.73,"l":13.73,"n":1,"o":13.73,"t":"2026-10-22T20:45:00Z","v":100,"vw":13.73}],"history":[{"c":24.5538,"h":26.89,"l":24.22,"n":27581,"o":26.63,"t":"2025-11-13T05:00:00Z","v":2285187,"vw":25.895085},{"c":24.13,"h":24.9499,"l":23.89,"n":11704,"o":24.19,"t":"2025-11-14T05:00:00Z","v":1090218,"vw":24.530436},{"c":22.89,"h":24.4588,"l":22.54,"n":6683,"o":23.5,"t":"2025-11-17T05:00:00Z","v":867884,"vw":23.323757},{"c":23.74,"h":23.875,"l":22.99,"n":5627,"o":23.24,"t":"2025-11-18T05:00:00Z","v":1022629,"vw":23.632154},{"c":21.7917,"h":22.8899,"l":21.6,"n":7003,"o":22.43,"t":"2025-11-19T05:00:00Z","v":1211416,"vw":22.108865},{"c":21.38,"h":22.76,"l":21.05,"n":4383,"o":22.74,"t":"2025-11-20T05:00:00Z","v":823072,"vw":21.860686},{"c":20.72,"h":21.296,"l":20.13,"n":4175,"o":20.53,"t":"2025-11-21T05:00:00Z","v":610037,"vw":20.717851},{"c":23.95,"h":24.375,"l":21.85,"n":5221,"o":22.08,"t":"2025-11-24T05:00:00Z","v":798380,"vw":23.105834},{"c":23.43,"h":23.64,"l":22.9,"n":2886,"o":23.6,"t":"2025-11-25T05:00:00Z","v":504873,"vw":23.384639},{"c":23.77,"h":24.06,"l":22.9569,"n":2532,"o":23.13,"t":"2025-11-26T05:00:00Z","v":346465,"vw":23.548121},{"c":23.2237,"h":24.2299,"l":23.13,"n":1845,"o":23.8,"t":"2025-11-28T05:00:00Z","v":265052,"vw":23.710386},{"c":21.43,"h":21.845,"l":21.17,"n":4445,"o":21.67,"t":"2025-12-01T05:00:00Z","v":423273,"vw":21.422597},{"c":23.07,"h":23.275,"l":21.9,"n":2289,"o":21.97,"t":"2025-12-02T05:00:00Z","v":282075,"vw":22.785483},{"c":23.43,"h":23.5,"l":22.98,"n":1956,"o":23.14,"t":"2025-12-03T05:00:00Z","v":303915,"vw":23.259358},{"c":22.45,"h":23.01,"l":22.075,"n":2222,"o":22.79,"t":"2025-12-04T05:00:00Z","v":329303,"vw":22.647034},{"c":21.55,"h":22.365,"l":21.4829,"n":2634,"o":22.02,"t":"2025-12-05T05:00:00Z","v":316058,"vw":21.809883},{"c":22.26,"h":22.493,"l":22,"n":1702,"o":22.36,"t":"2025-12-08T05:00:00Z","v":258423,"vw":22.211266},{"c":22.55,"h":23.2,"l":21.855,"n":2588,"o":21.89,"t":"2025-12-09T05:00:00Z","v":325979,"vw":22.631417},{"c":22,"h":22.46,"l":21.75,"n":1508,"o":22,"t":"2025-12-10T05:00:00Z","v":174935,"vw":22.039769},{"c":21.57,"h":21.625,"l":21.12,"n":1754,"o":21.33,"t":"2025-12-11T05:00:00Z","v":226441,"vw":21.345564},{"c":21.33,"h":21.78,"l":21.03,"n":1542,"o":21.7,"t":"2025-12-12T05:00:00Z","v":194933,"vw":21.468873},{"c":20.03,"h":21.055,"l":19.9273,"n":2531,"o":21.01,"t":"2025-12-15T05:00:00Z","v":327339,"vw":20.411285},{"c":20.54,"h":20.73,"l":20.32,"n":1627,"o":20.4,"t":"2025-12-16T05:00:00Z","v":174110,"vw":20.513384},{"c":19.97,"h":21.133,"l":19.68,"n":2462,"o":20.53,"t":"2025-12-17T05:00:00Z","v":322788,"vw":20.2703},{"c":19.16,"h":20.5889,"l":19.16,"n":3122,"o":20.35,"t":"2025-12-18T05:00:00Z","v":368794,"vw":19.863448},{"c":20.34,"h":20.445,"l":19.86,"n":1642,"o":19.95,"t":"2025-12-19T05:00:00Z","v":284064,"vw":20.183045},{"c":20.2,"h":20.725,"l":20.15,"n":1573,"o":20.64,"t":"2025-12-22T05:00:00Z","v":197140,"vw":20.517405},{"c":20.03,"h":20.16,"l":19.89,"n":1122,"o":20,"t":"2025-12-23T05:00:00Z","v":119279,"vw":20.046717},{"c":19.66,"h":19.92,"l":19.66,"n":1271,"o":19.89,"t":"2025-12-24T05:00:00Z","v":171066,"vw":19.796834},{"c":19.74,"h":19.9823,"l":19.468,"n":2410,"o":19.95,"t":"2025-12-26T05:00:00Z","v":404359,"vw":19.652072},{"c":19.67,"h":19.98,"l":19.6588,"n":2020,"o":19.87,"t":"2025-12-29T05:00:00Z","v":312876,"vw":19.794726},{"c":19.9,"h":20.06,"l":19.76,"n":2791,"o":19.83,"t":"2025-12-30T05:00:00Z","v":441899,"vw":19.952808},{"c":19.45,"h":19.93,"l":19.27,"n":2044,"o":19.93,"t":"2025-12-31T05:00:00Z","v":363694,"vw":19.598959},{"c":21.1,"h":21.27,"l":20.13,"n":1688,"o":20.24,"t":"2026-01-02T05:00:00Z","v":262407,"vw":20.805083},{"c":24.69,"h":25.035,"l":22.5601,"n":4229,"o":22.62,"t":"2026-01-05T05:00:00Z","v":643574,"vw":23.792338},{"c":24.02,"h":25.5,"l":23.475,"n":3018,"o":25.48,"t":"2026-01-06T05:00:00Z","v":603608,"vw":24.450742},{"c":23.13,"h":23.81,"l":23.1287,"n":1343,"o":23.57,"t":"2026-01-07T05:00:00Z","v":195262,"vw":23.39317},{"c":22.62,"h":23.07,"l":21.9701,"n":1421,"o":22.11,"t":"2026-01-08T05:00:00Z","v":194245,"vw":22.486879},{"c":22.17,"h":22.99,"l":22.116,"n":1398,"o":22.27,"t":"2026-01-09T05:00:00Z","v":156488,"vw":22.405739},{"c":21.96,"h":22.435,"l":21.85,"n":1327,"o":21.87,"t":"2026-01-12T05:00:00Z","v":255134,"vw":22.04411},{"c":22.7,"h":22.85,"l":22.01,"n":1569,"o":22.16,"t":"2026-01-13T05:00:00Z","v":263244,"vw":22.36948},{"c":22.9,"h":23.16,"l":22.6439,"n":1853,"o":22.77,"t":"2026-01-14T05:00:00Z","v":181742,"vw":22.92162},{"c":21.93,"h":22.64,"l":21.87,"n":1359,"o":22.61,"t":"2026-01-15T05:00:00Z","v":208418,"vw":22.171892},{"c":22.14,"h":22.18,"l":21.61,"n":954,"o":22,"t":"2026-01-16T05:00:00Z","v":97016,"vw":21.883491},{"c":20.26,"h":20.64,"l":20.17,"n":2001,"o":20.45,"t":"2026-01-20T05:00:00Z","v":333386,"vw":20.359334},{"c":21.02,"h":21.11,"l":19.93,"n":1949,"o":20.46,"t":"2026-01-21T05:00:00Z","v":275326,"vw":20.523988},{"c":20.45,"h":20.6,"l":20.25,"n":1049,"o":20.49,"t":"2026-01-22T05:00:00Z","v":174346,"vw":20.424488},{"c":20.39,"h":20.91,"l":20.095,"n":1098,"o":20.31,"t":"2026-01-23T05:00:00Z","v":128695,"vw":20.457267},{"c":20.12,"h":20.7,"l":20.12,"n":1483,"o":20.3,"t":"2026-01-26T05:00:00Z","v":209298,"vw":20.40495},{"c":20.48,"h":20.5,"l":19.985,"n":1142,"o":20.13,"t":"2026-01-27T05:00:00Z","v":135823,"vw":20.131994},{"c":20.38,"h":20.53,"l":20.23,"n":1199,"o":20.47,"t":"2026-01-28T05:00:00Z","v":161589,"vw":20.370812},{"c":19.13,"h":19.85,"l":18.9101,"n":1973,"o":19.82,"t":"2026-01-29T05:00:00Z","v":299244,"vw":19.320699},{"c":18.48,"h":18.979,"l":18.22,"n":1666,"o":18.71,"t":"2026-01-30T05:00:00Z","v":218573,"vw":18.675756},{"c":17.15,"h":17.64,"l":17.13,"n":2142,"o":17.39,"t":"2026-02-02T05:00:00Z","v":335145,"vw":17.386836},{"c":17.19,"h":17.35,"l":16.235,"n":1616,"o":17.16,"t":"2026-02-03T05:00:00Z","v":236962,"vw":16.838394},{"c":16.31,"h":16.71,"l":16,"n":1472,"o":16.68,"t":"2026-02-04T05:00:00Z","v":204886,"vw":16.336761},{"c":12.63,"h":14.6995,"l":12.12,"n":6557,"o":14.48,"t":"2026-02-05T05:00:00Z","v":929969,"vw":13.203768},{"c":15.44,"h":16.45,"l":15.02,"n":3695,"o":15.05,"t":"2026-02-06T05:00:00Z","v":783245,"vw":15.703593},{"c":15.47,"h":15.505,"l":14.92,"n":1222,"o":14.98,"t":"2026-02-09T05:00:00Z","v":190827,"vw":15.293757},{"c":14.85,"h":15.18,"l":14.835,"n":883,"o":15.05,"t":"2026-02-10T05:00:00Z","v":140236,"vw":14.930681},{"c":14.69,"h":14.81,"l":14.27,"n":930,"o":14.76,"t":"2026-02-11T05:00:00Z","v":121555,"vw":14.547789},{"c":14.36,"h":14.87,"l":14.345,"n":981,"o":14.829,"t":"2026-02-12T05:00:00Z","v":126868,"vw":14.531704},{"c":15.03,"h":15.14,"l":14.595,"n":1213,"o":14.66,"t":"2026-02-13T05:00:00Z","v":160715,"vw":14.914334},{"c":15.83,"h":15.88,"l":15.18,"n":1123,"o":15.45,"t":"2026-02-17T05:00:00Z","v":151078,"vw":15.632334},{"c":15.11,"h":15.82,"l":15.11,"n":726,"o":15.54,"t":"2026-02-18T05:00:00Z","v":86003,"vw":15.388006},{"c":15,"h":15.05,"l":14.7402,"n":716,"o":14.88,"t":"2026-02-19T05:00:00Z","v":81930,"vw":14.897514},{"c":15.12,"h":15.31,"l":14.8508,"n":733,"o":14.87,"t":"2026-02-20T05:00:00Z","v":95808,"vw":15.140446},{"c":14.4,"h":14.7973,"l":14.38,"n":1042,"o":14.75,"t":"2026-02-23T05:00:00Z","v":160346,"vw":14.536737},{"c":14.46,"h":14.53,"l":13.998,"n":792,"o":14.09,"t":"2026-02-24T05:00:00Z","v":104947,"vw":14.362296},{"c":15.61,"h":15.705,"l":15.02,"n":1104,"o":15.12,"t":"2026-02-25T05:00:00Z","v":188345,"vw":15.476581},{"c":14.82,"h":15.34,"l":14.735,"n":1000,"o":15.34,"t":"2026-02-26T05:00:00Z","v":134786,"vw":14.965057},{"c":14.38,"h":14.625,"l":14.29,"n":852,"o":14.56,"t":"2026-02-27T05:00:00Z","v":120908,"vw":14.467979},{"c":14.85,"h":15.1,"l":14.23,"n":1061,"o":14.23,"t":"2026-03-02T05:00:00Z","v":162241,"vw":14.781887},{"c":14.39,"h":14.74,"l":14.26,"n":883,"o":14.41,"t":"2026-03-03T05:00:00Z","v":142372,"vw":14.483924},{"c":15.54,"h":15.645,"l":15,"n":1887,"o":15.02,"t":"2026-03-04T05:00:00Z","v":327700,"vw":15.416557},{"c":15.05,"h":15.28,"l":14.855,"n":795,"o":15.2,"t":"2026-03-05T05:00:00Z","v":100908,"vw":15.061255},{"c":14.42,"h":14.5685,"l":14.31,"n":1346,"o":14.53,"t":"2026-03-06T05:00:00Z","v":226793,"vw":14.442026},{"c":14.61,"h":14.65,"l":14.43,"n":968,"o":14.54,"t":"2026-03-09T04:00:00Z","v":173761,"vw":14.526738},{"c":14.74,"h":15.3,"l":14.685,"n":968,"o":14.91,"t":"2026-03-10T04:00:00Z","v":206039,"vw":14.99827},{"c":14.8,"h":14.98,"l":14.65,"n":574,"o":14.85,"t":"2026-03-11T04:00:00Z","v":64369,"vw":14.797544},{"c":14.66,"h":14.8,"l":14.53,"n":607,"o":14.73,"t":"2026-03-12T04:00:00Z","v":78092,"vw":14.671408},{"c":14.93,"h":15.46,"l":14.82,"n":917,"o":15.31,"t":"2026-03-13T04:00:00Z","v":188510,"vw":15.141771},{"c":16.28,"h":16.405,"l":15.67,"n":1609,"o":15.73,"t":"2026-03-16T04:00:00Z","v":305669,"vw":15.983939},{"c":16.33,"h":16.39,"l":15.91,"n":1091,"o":16.05,"t":"2026-03-17T04:00:00Z","v":201884,"vw":16.117038},{"c":15.4,"h":15.6664,"l":15.3,"n":1084,"o":15.62,"t":"2026-03-18T04:00:00Z","v":189122,"vw":15.471447},{"c":15.37,"h":15.445,"l":15.146,"n":749,"o":15.32,"t":"2026-03-19T04:00:00Z","v":128390,"vw":15.306266},{"c":15.26,"h":15.38,"l":15.159,"n":982,"o":15.38,"t":"2026-03-20T04:00:00Z","v":174968,"vw":15.282773},{"c":15.25,"h":15.57,"l":15.11,"n":878,"o":15.15,"t":"2026-03-23T04:00:00Z","v":126681,"vw":15.322265},{"c":14.75,"h":15.05,"l":14.74,"n":746,"o":15.05,"t":"2026-03-24T04:00:00Z","v":131196,"vw":14.896705},{"c":15.01,"h":15.1799,"l":14.93,"n":517,"o":15.12,"t":"2026-03-25T04:00:00Z","v":93876,"vw":15.088357},{"c":14.27,"h":14.69,"l":14.21,"n":625,"o":14.61,"t":"2026-03-26T04:00:00Z","v":63027,"vw":14.389436},{"c":14.06,"h":14.29,"l":14.0149,"n":810,"o":14.21,"t":"2026-03-27T04:00:00Z","v":107747,"vw":14.146367},{"c":14.05,"h":14.41,"l":14,"n":606,"o":14.37,"t":"2026-03-30T04:00:00Z","v":52885,"vw":14.236069},{"c":14.3,"h":14.305,"l":13.96,"n":664,"o":14.06,"t":"2026-03-31T04:00:00Z","v":128496,"vw":14.164722},{"c":14.37,"h":14.53,"l":14.3,"n":559,"o":14.42,"t":"2026-04-01T04:00:00Z","v":80653,"vw":14.373833},{"c":13.9,"h":13.93,"l":13.63,"n":833,"o":13.7,"t":"2026-04-02T04:00:00Z","v":132421,"vw":13.793908},{"c":14.27,"h":14.3997,"l":14.21,"n":699,"o":14.3,"t":"2026-04-06T04:00:00Z","v":77411,"vw":14.30992},{"c":13.96,"h":13.98,"l":13.78,"n":753,"o":13.92,"t":"2026-04-07T04:00:00Z","v":106933,"vw":13.871761},{"c":14.38,"h":14.75,"l":14.3,"n":780,"o":14.75,"t":"2026-04-08T04:00:00Z","v":123518,"vw":14.466283},{"c":14.41,"h":14.47,"l":14.0628,"n":407,"o":14.16,"t":"2026-04-09T04:00:00Z","v":38828,"vw":14.347121},{"c":14.5,"h":14.51,"l":14.249,"n":603,"o":14.31,"t":"2026-04-10T04:00:00Z","v":100351,"vw":14.419898},{"c":14.39,"h":14.44,"l":14.15,"n":669,"o":14.16,"t":"2026-04-13T04:00:00Z","v":87557,"vw":14.251089},{"c":14.46,"h":14.83,"l":14.4,"n":696,"o":14.64,"t":"2026-04-14T04:00:00Z","v":117843,"vw":14.56428},{"c":14.91,"h":14.98,"l":14.49,"n":833,"o":14.56,"t":"2026-04-15T04:00:00Z","v":144187,"vw":14.706328},{"c":15.6,"h":15.61,"l":14.85,"n":782,"o":15.21,"t":"2026-04-16T04:00:00Z","v":125541,"vw":15.242716},{"c":15.84,"h":16.05,"l":15.6,"n":854,"o":15.68,"t":"2026-04-17T04:00:00Z","v":160779,"vw":15.817228},{"c":15.2,"h":15.27,"l":15,"n":842,"o":15.16,"t":"2026-04-20T04:00:00Z","v":101975,"vw":15.171316},{"c":15.02,"h":15.3499,"l":15.01,"n":438,"o":15.24,"t":"2026-04-21T04:00:00Z","v":42285,"vw":15.180302},{"c":15.33,"h":15.5421,"l":15.29,"n":420,"o":15.47,"t":"2026-04-22T04:00:00Z","v":103288,"vw":15.456483},{"c":15.2,"h":15.32,"l":15.0403,"n":486,"o":15.06,"t":"2026-04-23T04:00:00Z","v":61111,"vw":15.205965},{"c":15.32,"h":15.42,"l":15.2021,"n":471,"o":15.3,"t":"2026-04-24T04:00:00Z","v":51884,"vw":15.317377},{"c":14.81,"h":15,"l":14.73,"n":848,"o":14.97,"t":"2026-04-27T04:00:00Z","v":147853,"vw":14.864477},{"c":14.69,"h":14.73,"l":14.54,"n":550,"o":14.68,"t":"2026-04-28T04:00:00Z","v":109673,"vw":14.651957},{"c":14.37,"h":14.63,"l":14.3,"n":943,"o":14.63,"t":"2026-04-29T04:00:00Z","v":164538,"vw":14.47418},{"c":14.59,"h":14.62,"l":14.5,"n":2382,"o":14.51,"t":"2026-04-30T04:00:00Z","v":295382,"vw":14.568818},{"c":14.82,"h":14.89,"l":14.77,"n":677,"o":14.77,"t":"2026-05-01T04:00:00Z","v":111080,"vw":14.825651},{"c":14.87,"h":15.0214,"l":14.78,"n":496,"o":14.83,"t":"2026-05-04T04:00:00Z","v":65738,"vw":14.899585},{"c":15.05,"h":15.065,"l":14.9406,"n":3231,"o":15.03,"t":"2026-05-05T04:00:00Z","v":391566,"vw":15.006419},{"c":15.2,"h":15.26,"l":15.07,"n":2153,"o":15.19,"t":"2026-05-06T04:00:00Z","v":299327,"vw":15.186545},{"c":14.74,"h":15,"l":14.72,"n":656,"o":15,"t":"2026-05-07T04:00:00Z","v":105158,"vw":14.825622},{"c":15.1,"h":15.17,"l":14.715,"n":1786,"o":14.74,"t":"2026-05-08T04:00:00Z","v":253900,"vw":14.960252},{"c":15.74,"h":15.815,"l":15.45,"n":2241,"o":15.55,"t":"2026-05-11T04:00:00Z","v":296649,"vw":15.682624},{"c":15.31,"h":15.43,"l":15.101,"n":915,"o":15.39,"t":"2026-05-12T04:00:00Z","v":153993,"vw":15.273097},{"c":15.08,"h":15.34,"l":15.02,"n":1769,"o":15.27,"t":"2026-05-13T04:00:00Z","v":217421,"vw":15.144929},{"c":16.14,"h":16.485,"l":15.3,"n":3558,"o":15.42,"t":"2026-05-14T04:00:00Z","v":532111,"vw":15.932801},{"c":15.24,"h":15.48,"l":15.21,"n":2404,"o":15.48,"t":"2026-05-15T04:00:00Z","v":347260,"vw":15.31119},{"c":14.73,"h":14.785,"l":14.5,"n":1911,"o":14.76,"t":"2026-05-18T04:00:00Z","v":268305,"vw":14.650858},{"c":14.41,"h":14.65,"l":14.4,"n":803,"o":14.57,"t":"2026-05-19T04:00:00Z","v":107458,"vw":14.509654},{"c":14.58,"h":14.66,"l":14.45,"n":653,"o":14.53,"t":"2026-05-20T04:00:00Z","v":71861,"vw":14.577216},{"c":14.66,"h":14.73,"l":14.3557,"n":2760,"o":14.53,"t":"2026-05-21T04:00:00Z","v":358220,"vw":14.586488},{"c":14.22,"h":14.52,"l":14.1764,"n":1147,"o":14.51,"t":"2026-05-22T04:00:00Z","v":182170,"vw":14.344215},{"c":14.13,"h":14.49,"l":14.1,"n":716,"o":14.36,"t":"2026-05-26T04:00:00Z","v":91452,"vw":14.266456},{"c":14.12,"h":14.24,"l":13.99,"n":783,"o":14.07,"t":"2026-05-27T04:00:00Z","v":128938,"vw":14.115211},{"c":13.96,"h":14.1999,"l":13.665,"n":790,"o":13.78,"t":"2026-05-28T04:00:00Z","v":104323,"vw":13.90832},{"c":14.02,"h":14.16,"l":13.75,"n":1664,"o":13.83,"t":"2026-05-29T04:00:00Z","v":219489,"vw":13.926293},{"c":13.8,"h":13.8399,"l":13.585,"n":1016,"o":13.78,"t":"2026-06-01T04:00:00Z","v":131053,"vw":13.71138},{"c":12.96,"h":13.45,"l":12.82,"n":1918,"o":13.45,"t":"2026-06-02T04:00:00Z","v":304006,"vw":13.094198},{"c":12.78,"h":13.1,"l":12.77,"n":1111,"o":13.04,"t":"2026-06-03T04:00:00Z","v":151759,"vw":12.964868},{"c":12.46,"h":12.56,"l":12.32,"n":1455,"o":12.41,"t":"2026-06-04T04:00:00Z","v":204646,"vw":12.457937},{"c":11.66,"h":12.0668,"l":11.36,"n":3879,"o":12.03,"t":"2026-06-05T04:00:00Z","v":516724,"vw":11.694681},{"c":12.54,"h":12.59,"l":12.27,"n":1022,"o":12.31,"t":"2026-06-08T04:00:00Z","v":161980,"vw":12.426478},{"c":12.11,"h":12.341,"l":11.91,"n":1081,"o":12.31,"t":"2026-06-09T04:00:00Z","v":141778,"vw":12.098951},{"c":11.65,"h":12.08,"l":11.65,"n":1027,"o":11.88,"t":"2026-06-10T04:00:00Z","v":205583,"vw":11.851243},{"c":12.15,"h":12.21,"l":11.73,"n":1077,"o":11.8,"t":"2026-06-11T04:00:00Z","v":193438,"vw":11.96947},{"c":12.02,"h":12.2968,"l":11.97,"n":807,"o":12.08,"t":"2026-06-12T04:00:00Z","v":80811,"vw":12.064795},{"c":13.55,"h":13.72,"l":13.11,"n":1645,"o":13.22,"t":"2026-06-15T04:00:00Z","v":381341,"vw":13.427846},{"c":12.96,"h":13.1,"l":12.8,"n":785,"o":13.07,"t":"2026-06-16T04:00:00Z","v":118403,"vw":12.991262},{"c":12.53,"h":12.935,"l":12.51,"n":916,"o":12.75,"t":"2026-06-17T04:00:00Z","v":175952,"vw":12.738731},{"c":12.14,"h":12.44,"l":12.05,"n":1120,"o":12.44,"t":"2026-06-18T04:00:00Z","v":184003,"vw":12.190896},{"c":12.05,"h":12.35,"l":12.005,"n":1230,"o":12.23,"t":"2026-06-22T04:00:00Z","v":176345,"vw":12.122735},{"c":11.7,"h":11.77,"l":11.6,"n":1015,"o":11.68,"t":"2026-06-23T04:00:00Z","v":173056,"vw":11.684226},{"c":11.22,"h":11.53,"l":11.14,"n":1623,"o":11.47,"t":"2026-06-24T04:00:00Z","v":243291,"vw":11.266032},{"c":10.97,"h":11.38,"l":10.75,"n":1664,"o":11.38,"t":"2026-06-25T04:00:00Z","v":246091,"vw":11.000201},{"c":11.13,"h":11.18,"l":10.8,"n":1090,"o":10.81,"t":"2026-06-26T04:00:00Z","v":151962,"vw":11.040448},{"c":11.41,"h":11.42,"l":11.045,"n":735,"o":11.2,"t":"2026-06-29T04:00:00Z","v":119733,"vw":11.235152},{"c":11.08,"h":11.13,"l":10.915,"n":728,"o":10.96,"t":"2026-06-30T04:00:00Z","v":94560,"vw":11.02824},{"c":11.26,"h":11.3,"l":10.995,"n":1545,"o":11.07,"t":"2026-07-01T04:00:00Z","v":201653,"vw":11.231673},{"c":11.52,"h":11.8,"l":11.5,"n":877,"o":11.67,"t":"2026-07-02T04:00:00Z","v":194805,"vw":11.579864},{"c":12.2,"h":12.3,"l":11.79,"n":1014,"o":11.81,"t":"2026-07-06T04:00:00Z","v":220551,"vw":12.0465},{"c":11.89,"h":12,"l":11.78,"n":883,"o":11.91,"t":"2026-07-07T04:00:00Z","v":285108,"vw":11.88894},{"c":11.58,"h":11.63,"l":11.351,"n":800,"o":11.47,"t":"2026-07-08T04:00:00Z","v":132156,"vw":11.470191},{"c":11.66,"h":11.67,"l":11.54,"n":391,"o":11.65,"t":"2026-07-09T04:00:00Z","v":47597,"vw":11.641568},{"c":11.73,"h":11.82,"l":11.65,"n":581,"o":11.77,"t":"2026-07-10T04:00:00Z","v":117028,"vw":11.729618},{"c":11.32,"h":11.46,"l":11.2,"n":717,"o":11.37,"t":"2026-07-13T04:00:00Z","v":110340,"vw":11.314272},{"c":11.84,"h":11.87,"l":11.63,"n":819,"o":11.7,"t":"2026-07-14T04:00:00Z","v":153865,"vw":11.736207},{"c":11.76,"h":11.98,"l":11.76,"n":794,"o":11.95,"t":"2026-07-15T04:00:00Z","v":125799,"vw":11.848963},{"c":11.63,"h":11.85,"l":11.54,"n":878,"o":11.78,"t":"2026-07-16T04:00:00Z","v":146551,"vw":11.675823},{"c":11.57,"h":11.6201,"l":11.35,"n":535,"o":11.4,"t":"2026-07-17T04:00:00Z","v":76180,"vw":11.516032},{"c":11.86,"h":11.9,"l":11.53,"n":692,"o":11.64,"t":"2026-07-20T04:00:00Z","v":150891,"vw":11.754641},{"c":12.29,"h":12.355,"l":12.08,"n":802,"o":12.1,"t":"2026-07-21T04:00:00Z","v":152335,"vw":12.207188},{"c":12.06,"h":12.285,"l":12.06,"n":844,"o":12.07,"t":"2026-07-22T04:00:00Z","v":105007,"vw":12.178171},{"c":11.71,"h":11.85,"l":11.705,"n":489,"o":11.83,"t":"2026-07-23T04:00:00Z","v":74091,"vw":11.756834},{"c":11.55,"h":11.63,"l":11.51,"n":521,"o":11.63,"t":"2026-07-24T04:00:00Z","v":62558,"vw":11.566008},{"c":11.6,"h":11.82,"l":11.52,"n":538,"o":11.72,"t":"2026-07-27T04:00:00Z","v":88941,"vw":11.657927},{"c":11.24,"h":11.3173,"l":11.1,"n":684,"o":11.17,"t":"2026-07-28T04:00:00Z","v":132362,"vw":11.216803},{"c":11.36,"h":11.55,"l":11.315,"n":633,"o":11.43,"t":"2026-07-29T04:00:00Z","v":123426,"vw":11.401646},{"c":11.58,"h":11.61,"l":11.45,"n":769,"o":11.46,"t":"2026-07-30T04:00:00Z","v":139102,"vw":11.545266},{"c":11.25,"h":11.4,"l":11.23,"n":746,"o":11.4,"t":"2026-07-31T04:00:00Z","v":93115,"vw":11.302412},{"c":11.47,"h":11.53,"l":11.31,"n":1062,"o":11.34,"t":"2026-08-03T04:00:00Z","v":139269,"vw":11.458073},{"c":11.45,"h":11.49,"l":11.37,"n":577,"o":11.4,"t":"2026-08-04T04:00:00Z","v":76980,"vw":11.423704},{"c":11.34,"h":11.37,"l":11.19,"n":2165,"o":11.27,"t":"2026-08-05T04:00:00Z","v":293969,"vw":11.328571},{"c":10.98,"h":11.18,"l":10.95,"n":1103,"o":11.09,"t":"2026-08-06T04:00:00Z","v":158800,"vw":11.02393},{"c":10.85,"h":11.045,"l":10.75,"n":1679,"o":11.01,"t":"2026-08-07T04:00:00Z","v":280614,"vw":10.870484},{"c":10.83,"h":10.955,"l":10.79,"n":904,"o":10.89,"t":"2026-08-10T04:00:00Z","v":175554,"vw":10.873621},{"c":10.75,"h":10.79,"l":10.52,"n":1622,"o":10.69,"t":"2026-08-11T04:00:00Z","v":234951,"vw":10.66484},{"c":10.68,"h":10.78,"l":10.6711,"n":803,"o":10.78,"t":"2026-08-12T04:00:00Z","v":178756,"vw":10.71893},{"c":10.72,"h":10.7299,"l":10.6,"n":541,"o":10.67,"t":"2026-08-13T04:00:00Z","v":74575,"vw":10.677841},{"c":10.595,"h":10.691,"l":10.59,"n":797,"o":10.66,"t":"2026-08-14T04:00:00Z","v":101109,"vw":10.637591},{"c":10.6174,"h":10.695,"l":10.59,"n":709,"o":10.6,"t":"2026-08-17T04:00:00Z","v":81945,"vw":10.628453},{"c":10.65,"h":10.68,"l":10.58,"n":599,"o":10.58,"t":"2026-08-18T04:00:00Z","v":114211,"vw":10.615885},{"c":11.34,"h":11.39,"l":10.775,"n":1268,"o":10.88,"t":"2026-08-19T04:00:00Z","v":257476,"vw":11.155737},{"c":13.1,"h":14.26,"l":12.64,"n":4694,"o":12.78,"t":"2026-08-20T04:00:00Z","v":1054746,"vw":13.324158},{"c":14.59,"h":15.0892,"l":14.49,"n":3047,"o":14.74,"t":"2026-08-21T04:00:00Z","v":527956,"vw":14.81942},{"c":15.77,"h":16.235,"l":15.56,"n":3661,"o":16.07,"t":"2026-08-24T04:00:00Z","v":628358,"vw":15.806623},{"c":15.63,"h":15.755,"l":15.34,"n":3454,"o":15.38,"t":"2026-08-25T04:00:00Z","v":652916,"vw":15.61268},{"c":14.64,"h":14.89,"l":14.42,"n":1504,"o":14.65,"t":"2026-08-26T04:00:00Z","v":281842,"vw":14.633573},{"c":15.47,"h":15.665,"l":15.09,"n":5372,"o":15.18,"t":"2026-08-27T04:00:00Z","v":926757,"vw":15.490811},{"c":14.64,"h":15.29,"l":14.49,"n":1734,"o":15.05,"t":"2026-08-28T04:00:00Z","v":279771,"vw":14.872355},{"c":14.7491,"h":14.78,"l":14.445,"n":1148,"o":14.53,"t":"2026-08-31T04:00:00Z","v":207241,"vw":14.60796},{"c":14.37,"h":14.67,"l":14.23,"n":1021,"o":14.52,"t":"2026-09-01T04:00:00Z","v":143436,"vw":14.497671},{"c":14.2697,"h":14.305,"l":14.055,"n":2105,"o":14.07,"t":"2026-09-02T04:00:00Z","v":331385,"vw":14.187935},{"c":15.63,"h":15.655,"l":14.72,"n":2518,"o":14.72,"t":"2026-09-03T04:00:00Z","v":396365,"vw":15.384021},{"c":14.8853,"h":15.08,"l":14.68,"n":1408,"o":14.94,"t":"2026-09-04T04:00:00Z","v":197727,"vw":14.872401},{"c":15.12,"h":15.39,"l":14.7009,"n":2147,"o":14.86,"t":"2026-09-08T04:00:00Z","v":279516,"vw":15.098174},{"c":14.87,"h":15.24,"l":14.855,"n":771,"o":15.21,"t":"2026-09-09T04:00:00Z","v":101905,"vw":15.055231},{"c":14.33,"h":14.505,"l":14.255,"n":1182,"o":14.39,"t":"2026-09-10T04:00:00Z","v":163224,"vw":14.399648},{"c":14.46,"h":15.2,"l":14.3,"n":1435,"o":14.42,"t":"2026-09-11T04:00:00Z","v":181997,"vw":14.55714},{"c":15.53,"h":15.71,"l":14.78,"n":2976,"o":14.8,"t":"2026-09-14T04:00:00Z","v":534952,"vw":15.235717},{"c":13.74,"h":15.22,"l":13.66,"n":5698,"o":15.22,"t":"2026-09-15T04:00:00Z","v":857218,"vw":14.311328},{"c":13.8017,"h":13.82,"l":13.265,"n":1601,"o":13.55,"t":"2026-09-16T04:00:00Z","v":284671,"vw":13.541644},{"c":13.72,"h":13.96,"l":13.675,"n":850,"o":13.8,"t":"2026-09-17T04:00:00Z","v":156210,"vw":13.758347},{"c":14.97,"h":14.99,"l":14.05,"n":1554,"o":14.05,"t":"2026-09-18T04:00:00Z","v":238704,"vw":14.723886},{"c":15.99,"h":16.055,"l":15.61,"n":1862,"o":15.77,"t":"2026-09-21T04:00:00Z","v":295349,"vw":15.867186},{"c":16.87,"h":17.066,"l":16.27,"n":3496,"o":16.4,"t":"2026-09-22T04:00:00Z","v":532996,"vw":16.677395},{"c":15.8847,"h":16.79,"l":15.755,"n":2028,"o":16.69,"t":"2026-09-23T04:00:00Z","v":246603,"vw":16.117101},{"c":16.194,"h":16.37,"l":15.83,"n":1491,"o":15.85,"t":"2026-09-24T04:00:00Z","v":216194,"vw":16.095872},{"c":16.69,"h":17.01,"l":16.465,"n":2865,"o":16.86,"t":"2026-09-25T04:00:00Z","v":383020,"vw":16.699548},{"c":15.74,"h":16.23,"l":15.6401,"n":1522,"o":16.16,"t":"2026-09-28T04:00:00Z","v":230684,"vw":15.874039},{"c":15.8447,"h":16.53,"l":15.67,"n":2132,"o":16.4,"t":"2026-09-29T04:00:00Z","v":336864,"vw":16.002009},{"c":15.77,"h":16.375,"l":15.74,"n":3045,"o":16.29,"t":"2026-09-30T04:00:00Z","v":550377,"vw":15.895221},{"c":15.9055,"h":16.01,"l":15.64,"n":2488,"o":15.68,"t":"2026-10-01T04:00:00Z","v":446434,"vw":15.819412},{"c":15.59,"h":16.455,"l":15.34,"n":5086,"o":16.3,"t":"2026-10-02T04:00:00Z","v":903171,"vw":15.574541},{"c":15.9433,"h":16.14,"l":15.775,"n":1235,"o":16.08,"t":"2026-10-05T04:00:00Z","v":141212,"vw":15.931489},{"c":15.9409,"h":16.16,"l":15.875,"n":650,"o":15.99,"t":"2026-10-06T04:00:00Z","v":55785,"vw":16.015213},{"c":15.02,"h":15.28,"l":14.99,"n":1384,"o":15.27,"t":"2026-10-07T04:00:00Z","v":214620,"vw":15.101816},{"c":14.55,"h":14.92,"l":13.99,"n":1959,"o":14.82,"t":"2026-10-08T04:00:00Z","v":323212,"vw":14.441324},{"c":14.6491,"h":14.75,"l":14.58,"n":1247,"o":14.72,"t":"2026-10-09T04:00:00Z","v":250969,"vw":14.673454},{"c":14.4603,"h":14.755,"l":14.34,"n":1086,"o":14.66,"t":"2026-10-12T04:00:00Z","v":153147,"vw":14.508922},{"c":14.54,"h":14.62,"l":14.41,"n":1197,"o":14.46,"t":"2026-10-13T04:00:00Z","v":181024,"vw":14.512108},{"c":14.024,"h":14.465,"l":13.995,"n":1018,"o":14.36,"t":"2026-10-14T04:00:00Z","v":169365,"vw":14.12452},{"c":14.24,"h":14.27,"l":13.6,"n":855,"o":13.73,"t":"2026-10-15T04:00:00Z","v":154564,"vw":14.074639},{"c":13.7669,"h":14.21,"l":13.67,"n":1162,"o":14.1304,"t":"2026-10-16T04:00:00Z","v":150449,"vw":13.850783},{"c":13.77,"h":13.92,"l":13.695,"n":599,"o":13.92,"t":"2026-10-19T04:00:00Z","v":81551,"vw":13.769964},{"c":14.08,"h":14.25,"l":13.72,"n":566,"o":13.75,"t":"2026-10-20T04:00:00Z","v":60949,"vw":14.043794},{"c":14.7563,"h":14.8,"l":14.34,"n":1056,"o":14.45,"t":"2026-10-21T04:00:00Z","v":241344,"vw":14.541039},{"c":13.8,"h":14.075,"l":13.79,"n":594,"o":14.02,"t":"2026-10-22T04:00:00Z","v":54318,"vw":13.908174}],"volatilityBars":[{"c":15.2,"h":15.2,"l":15.2,"n":2,"o":15.2,"t":"2026-09-21T08:00:00Z","v":282,"vw":15.2},{"c":15.86,"h":15.86,"l":15.86,"n":1,"o":15.86,"t":"2026-09-21T11:30:00Z","v":300,"vw":15.86},{"c":15.77,"h":15.77,"l":15.77,"n":2,"o":15.77,"t":"2026-09-21T11:45:00Z","v":301,"vw":15.77},{"c":15.76,"h":15.77,"l":15.76,"n":21,"o":15.77,"t":"2026-09-21T12:00:00Z","v":5211,"vw":15.760577},{"c":15.77,"h":15.77,"l":15.76,"n":4,"o":15.76,"t":"2026-09-21T12:15:00Z","v":610,"vw":15.766785},{"c":16.01,"h":16.01,"l":16.01,"n":1,"o":16.01,"t":"2026-09-21T13:00:00Z","v":100,"vw":16.01},{"c":15.76,"h":15.76,"l":15.76,"n":32,"o":15.76,"t":"2026-09-21T13:15:00Z","v":6927,"vw":15.76},{"c":15.72,"h":15.77,"l":15.61,"n":166,"o":15.77,"t":"2026-09-21T13:30:00Z","v":28031,"vw":15.730941},{"c":15.815,"h":15.87,"l":15.755,"n":210,"o":15.778,"t":"2026-09-21T13:45:00Z","v":41189,"vw":15.801825},{"c":15.7,"h":15.795,"l":15.65,"n":40,"o":15.785,"t":"2026-09-21T14:00:00Z","v":4374,"vw":15.718837},{"c":15.84,"h":15.84,"l":15.71,"n":29,"o":15.71,"t":"2026-09-21T14:15:00Z","v":3704,"vw":15.75339},{"c":15.85,"h":15.925,"l":15.805,"n":63,"o":15.83,"t":"2026-09-21T14:30:00Z","v":15830,"vw":15.868915},{"c":15.89,"h":15.985,"l":15.84,"n":53,"o":15.84,"t":"2026-09-21T14:45:00Z","v":3733,"vw":15.89834},{"c":15.95,"h":15.995,"l":15.89,"n":91,"o":15.89,"t":"2026-09-21T15:00:00Z","v":13795,"vw":15.951055},{"c":15.78,"h":15.91,"l":15.765,"n":53,"o":15.905,"t":"2026-09-21T15:15:00Z","v":12624,"vw":15.81727},{"c":15.845,"h":15.85,"l":15.775,"n":51,"o":15.79,"t":"2026-09-21T15:30:00Z","v":9100,"vw":15.804697},{"c":15.86,"h":15.94,"l":15.86,"n":58,"o":15.89,"t":"2026-09-21T15:45:00Z","v":13911,"vw":15.886096},{"c":15.9,"h":15.91,"l":15.85,"n":31,"o":15.85,"t":"2026-09-21T16:00:00Z","v":5442,"vw":15.873701},{"c":15.84,"h":15.94,"l":15.83,"n":37,"o":15.935,"t":"2026-09-21T16:15:00Z","v":4152,"vw":15.872096},{"c":15.77,"h":15.84,"l":15.725,"n":15,"o":15.84,"t":"2026-09-21T16:30:00Z","v":1363,"vw":15.766538},{"c":15.805,"h":15.835,"l":15.775,"n":15,"o":15.775,"t":"2026-09-21T16:45:00Z","v":2809,"vw":15.813013},{"c":15.8698,"h":15.91,"l":15.8,"n":17,"o":15.8,"t":"2026-09-21T17:00:00Z","v":1758,"vw":15.837449},{"c":15.8797,"h":15.8911,"l":15.81,"n":16,"o":15.865,"t":"2026-09-21T17:15:00Z","v":3529,"vw":15.864657},{"c":15.91,"h":15.92,"l":15.8799,"n":46,"o":15.9,"t":"2026-09-21T17:30:00Z","v":6602,"vw":15.89641},{"c":15.85,"h":15.88,"l":15.81,"n":23,"o":15.86,"t":"2026-09-21T17:45:00Z","v":2084,"vw":15.857425},{"c":16.0076,"h":16.01,"l":15.84,"n":96,"o":15.84,"t":"2026-09-21T18:00:00Z","v":16631,"vw":15.951484},{"c":15.975,"h":16.01,"l":15.96,"n":19,"o":16.01,"t":"2026-09-21T18:15:00Z","v":2586,"vw":15.978175},{"c":15.985,"h":15.985,"l":15.93,"n":13,"o":15.95,"t":"2026-09-21T18:30:00Z","v":1333,"vw":15.949132},{"c":16.035,"h":16.055,"l":15.975,"n":30,"o":15.975,"t":"2026-09-21T18:45:00Z","v":3390,"vw":16.035483},{"c":15.96,"h":16.01,"l":15.94,"n":32,"o":16.01,"t":"2026-09-21T19:00:00Z","v":5621,"vw":15.94829},{"c":15.91,"h":16,"l":15.91,"n":9,"o":15.9586,"t":"2026-09-21T19:15:00Z","v":1160,"vw":15.954166},{"c":15.905,"h":15.99,"l":15.905,"n":170,"o":15.92,"t":"2026-09-21T19:30:00Z","v":35375,"vw":15.928368},{"c":15.99,"h":16.01,"l":15.92,"n":158,"o":15.92,"t":"2026-09-21T19:45:00Z","v":22968,"vw":15.969689},{"c":15.99,"h":15.99,"l":15.99,"n":5,"o":15.99,"t":"2026-09-21T20:00:00Z","v":913,"vw":15.99},{"c":16.15,"h":16.15,"l":16.1353,"n":4,"o":16.1353,"t":"2026-09-21T20:15:00Z","v":1890,"vw":16.149183},{"c":16.187,"h":16.187,"l":16.187,"n":3,"o":16.187,"t":"2026-09-21T20:30:00Z","v":1001,"vw":16.187},{"c":16.25,"h":16.26,"l":16.24,"n":6,"o":16.24,"t":"2026-09-21T20:45:00Z","v":1162,"vw":16.247187},{"c":16.17,"h":16.17,"l":16.17,"n":1,"o":16.17,"t":"2026-09-21T21:00:00Z","v":500,"vw":16.17},{"c":16.19,"h":16.2,"l":16.19,"n":3,"o":16.19,"t":"2026-09-21T21:30:00Z","v":855,"vw":16.197018},{"c":16.47,"h":16.47,"l":16.47,"n":1,"o":16.47,"t":"2026-09-21T21:45:00Z","v":500,"vw":16.47},{"c":16.62,"h":16.62,"l":16.5,"n":7,"o":16.5,"t":"2026-09-21T22:00:00Z","v":2000,"vw":16.56},{"c":16.5,"h":16.73,"l":16.5,"n":14,"o":16.73,"t":"2026-09-21T22:15:00Z","v":5603,"vw":16.700141},{"c":16.6,"h":16.6,"l":16.6,"n":1,"o":16.6,"t":"2026-09-21T22:30:00Z","v":300,"vw":16.6},{"c":16.3,"h":16.3,"l":16.3,"n":1,"o":16.3,"t":"2026-09-21T23:45:00Z","v":150,"vw":16.3},{"c":16.06,"h":16.11,"l":16.06,"n":2,"o":16.11,"t":"2026-09-22T11:00:00Z","v":500,"vw":16.1},{"c":16.41,"h":16.41,"l":16.3466,"n":3,"o":16.3466,"t":"2026-09-22T11:30:00Z","v":300,"vw":16.370833},{"c":16.555,"h":16.56,"l":16.3701,"n":103,"o":16.4,"t":"2026-09-22T13:30:00Z","v":13935,"vw":16.467726},{"c":16.8577,"h":16.925,"l":16.56,"n":152,"o":16.6,"t":"2026-09-22T13:45:00Z","v":19298,"vw":16.712409},{"c":16.72,"h":16.82,"l":16.62,"n":468,"o":16.815,"t":"2026-09-22T14:00:00Z","v":72411,"vw":16.728219},{"c":16.51,"h":16.73,"l":16.5,"n":130,"o":16.73,"t":"2026-09-22T14:15:00Z","v":25761,"vw":16.591348},{"c":16.4,"h":16.48,"l":16.27,"n":193,"o":16.4591,"t":"2026-09-22T14:30:00Z","v":33309,"vw":16.370199},{"c":16.5801,"h":16.5801,"l":16.4062,"n":122,"o":16.4062,"t":"2026-09-22T14:45:00Z","v":23181,"vw":16.505856},{"c":16.72,"h":16.75,"l":16.605,"n":104,"o":16.62,"t":"2026-09-22T15:00:00Z","v":14727,"vw":16.703042},{"c":16.79,"h":16.81,"l":16.665,"n":165,"o":16.719,"t":"2026-09-22T15:15:00Z","v":26819,"vw":16.725464},{"c":16.71,"h":16.785,"l":16.64,"n":95,"o":16.78,"t":"2026-09-22T15:30:00Z","v":16134,"vw":16.694579},{"c":16.68,"h":16.82,"l":16.67,"n":69,"o":16.715,"t":"2026-09-22T15:45:00Z","v":9700,"vw":16.698304},{"c":16.54,"h":16.73,"l":16.54,"n":114,"o":16.69,"t":"2026-09-22T16:00:00Z","v":16538,"vw":16.65712},{"c":16.44,"h":16.54,"l":16.44,"n":107,"o":16.4935,"t":"2026-09-22T16:15:00Z","v":16103,"vw":16.484743},{"c":16.51,"h":16.51,"l":16.43,"n":150,"o":16.45,"t":"2026-09-22T16:30:00Z","v":30395,"vw":16.466147},{"c":16.59,"h":16.645,"l":16.48,"n":52,"o":16.49,"t":"2026-09-22T16:45:00Z","v":6991,"vw":16.602877},{"c":16.67,"h":16.68,"l":16.585,"n":41,"o":16.585,"t":"2026-09-22T17:00:00Z","v":5597,"vw":16.649169},{"c":16.7,"h":16.7,"l":16.61,"n":41,"o":16.69,"t":"2026-09-22T17:15:00Z","v":6087,"vw":16.655234},{"c":16.64,"h":16.71,"l":16.625,"n":42,"o":16.71,"t":"2026-09-22T17:30:00Z","v":10708,"vw":16.650754},{"c":16.69,"h":16.7,"l":16.61,"n":109,"o":16.645,"t":"2026-09-22T17:45:00Z","v":15132,"vw":16.652267},{"c":16.68,"h":16.7,"l":16.65,"n":15,"o":16.66,"t":"2026-09-22T18:00:00Z","v":2055,"vw":16.675931},{"c":16.69,"h":16.77,"l":16.67,"n":87,"o":16.7063,"t":"2026-09-22T18:15:00Z","v":12902,"vw":16.702975},{"c":16.8,"h":16.81,"l":16.69,"n":40,"o":16.69,"t":"2026-09-22T18:30:00Z","v":4877,"vw":16.760487},{"c":16.79,"h":16.82,"l":16.745,"n":130,"o":16.775,"t":"2026-09-22T18:45:00Z","v":18203,"vw":16.804994},{"c":16.835,"h":16.91,"l":16.78,"n":152,"o":16.78,"t":"2026-09-22T19:00:00Z","v":30096,"vw":16.856777},{"c":17.03,"h":17.066,"l":16.85,"n":144,"o":16.85,"t":"2026-09-22T19:15:00Z","v":20048,"vw":16.958033},{"c":16.795,"h":17.04,"l":16.755,"n":239,"o":17.03,"t":"2026-09-22T19:30:00Z","v":35383,"vw":16.855083},{"c":16.84,"h":16.865,"l":16.7,"n":265,"o":16.82,"t":"2026-09-22T19:45:00Z","v":37220,"vw":16.801158},{"c":16.87,"h":16.87,"l":16.84,"n":11,"o":16.84,"t":"2026-09-22T20:00:00Z","v":1829,"vw":16.868347},{"c":16.82,"h":16.82,"l":16.82,"n":2,"o":16.82,"t":"2026-09-22T20:15:00Z","v":502,"vw":16.82},{"c":16.73,"h":16.75,"l":16.73,"n":7,"o":16.75,"t":"2026-09-22T21:45:00Z","v":728,"vw":16.735714},{"c":16.73,"h":16.73,"l":16.73,"n":1,"o":16.73,"t":"2026-09-22T22:15:00Z","v":600,"vw":16.73},{"c":16.78,"h":16.78,"l":16.78,"n":1,"o":16.78,"t":"2026-09-22T22:30:00Z","v":800,"vw":16.78},{"c":16.84,"h":16.84,"l":16.83,"n":2,"o":16.83,"t":"2026-09-22T23:00:00Z","v":500,"vw":16.838},{"c":16.7188,"h":16.88,"l":16.7188,"n":4,"o":16.88,"t":"2026-09-22T23:15:00Z","v":1200,"vw":16.866567},{"c":16.9,"h":16.9,"l":16.9,"n":2,"o":16.9,"t":"2026-09-23T08:45:00Z","v":202,"vw":16.9},{"c":16.96,"h":16.96,"l":16.96,"n":1,"o":16.96,"t":"2026-09-23T09:15:00Z","v":100,"vw":16.96},{"c":16.7721,"h":16.7721,"l":16.7721,"n":1,"o":16.7721,"t":"2026-09-23T11:45:00Z","v":100,"vw":16.7721},{"c":16.67,"h":16.75,"l":16.64,"n":5,"o":16.75,"t":"2026-09-23T12:00:00Z","v":1501,"vw":16.713483},{"c":16.6,"h":16.6,"l":16.6,"n":7,"o":16.6,"t":"2026-09-23T12:45:00Z","v":600,"vw":16.6},{"c":16.5955,"h":16.5955,"l":16.5955,"n":1,"o":16.5955,"t":"2026-09-23T13:00:00Z","v":324,"vw":16.5955},{"c":16.76,"h":16.77,"l":16.68,"n":63,"o":16.69,"t":"2026-09-23T13:30:00Z","v":5475,"vw":16.725215},{"c":16.69,"h":16.76,"l":16.67,"n":45,"o":16.76,"t":"2026-09-23T13:45:00Z","v":4774,"vw":16.724195},{"c":16.29,"h":16.79,"l":16,"n":521,"o":16.755,"t":"2026-09-23T14:00:00Z","v":66036,"vw":16.275741},{"c":16.11,"h":16.35,"l":16.07,"n":321,"o":16.35,"t":"2026-09-23T14:15:00Z","v":43221,"vw":16.152955},{"c":16.22,"h":16.25,"l":16.02,"n":58,"o":16.11,"t":"2026-09-23T14:30:00Z","v":6263,"vw":16.184346},{"c":16.22,"h":16.225,"l":16.13,"n":48,"o":16.21,"t":"2026-09-23T14:45:00Z","v":5234,"vw":16.195106},{"c":16.255,"h":16.26,"l":16.18,"n":20,"o":16.18,"t":"2026-09-23T15:00:00Z","v":7519,"vw":16.244746},{"c":16.14,"h":16.235,"l":16.14,"n":11,"o":16.2,"t":"2026-09-23T15:15:00Z","v":1308,"vw":16.198846},{"c":16.08,"h":16.125,"l":16.06,"n":97,"o":16.125,"t":"2026-09-23T15:30:00Z","v":16961,"vw":16.100502},{"c":15.975,"h":16.12,"l":15.97,"n":35,"o":16.12,"t":"2026-09-23T15:45:00Z","v":4641,"vw":16.006111},{"c":16.07,"h":16.1,"l":15.755,"n":114,"o":15.985,"t":"2026-09-23T16:00:00Z","v":15447,"vw":15.843696},{"c":15.93,"h":16.02,"l":15.93,"n":13,"o":16.02,"t":"2026-09-23T16:15:00Z","v":1202,"vw":15.976008},{"c":15.925,"h":15.98,"l":15.89,"n":14,"o":15.98,"t":"2026-09-23T16:30:00Z","v":1519,"vw":15.941082},{"c":15.88,"h":15.93,"l":15.83,"n":12,"o":15.93,"t":"2026-09-23T16:45:00Z","v":1235,"vw":15.867273},{"c":15.83,"h":15.96,"l":15.765,"n":67,"o":15.9,"t":"2026-09-23T17:00:00Z","v":9638,"vw":15.822899},{"c":15.895,"h":15.95,"l":15.83,"n":32,"o":15.84,"t":"2026-09-23T17:15:00Z","v":4319,"vw":15.883347},{"c":15.91,"h":15.92,"l":15.9,"n":23,"o":15.92,"t":"2026-09-23T17:30:00Z","v":1640,"vw":15.908571},{"c":15.95,"h":15.99,"l":15.93,"n":23,"o":15.97,"t":"2026-09-23T17:45:00Z","v":2582,"vw":15.969703},{"c":15.86,"h":15.95,"l":15.86,"n":24,"o":15.95,"t":"2026-09-23T18:00:00Z","v":2878,"vw":15.885346},{"c":15.81,"h":15.84,"l":15.785,"n":23,"o":15.815,"t":"2026-09-23T18:15:00Z","v":3030,"vw":15.802577},{"c":15.84,"h":15.84,"l":15.81,"n":16,"o":15.815,"t":"2026-09-23T18:30:00Z","v":1535,"vw":15.820692},{"c":15.87,"h":15.905,"l":15.865,"n":10,"o":15.865,"t":"2026-09-23T18:45:00Z","v":710,"vw":15.8825},{"c":15.8795,"h":15.885,"l":15.815,"n":14,"o":15.88,"t":"2026-09-23T19:00:00Z","v":2746,"vw":15.868151},{"c":15.925,"h":15.935,"l":15.84,"n":11,"o":15.85,"t":"2026-09-23T19:15:00Z","v":1161,"vw":15.900455},{"c":15.91,"h":15.925,"l":15.9,"n":8,"o":15.92,"t":"2026-09-23T19:30:00Z","v":2329,"vw":15.907975},{"c":15.85,"h":15.93,"l":15.85,"n":156,"o":15.9,"t":"2026-09-23T19:45:00Z","v":24738,"vw":15.886519},{"c":15.74,"h":15.86,"l":15.74,"n":5,"o":15.86,"t":"2026-09-23T20:15:00Z","v":621,"vw":15.776808},{"c":15.77,"h":15.77,"l":15.77,"n":5,"o":15.77,"t":"2026-09-23T20:30:00Z","v":207,"vw":15.77},{"c":15.73,"h":15.73,"l":15.73,"n":3,"o":15.73,"t":"2026-09-23T21:00:00Z","v":109,"vw":15.73},{"c":15.8,"h":15.8,"l":15.8,"n":6,"o":15.8,"t":"2026-09-23T21:15:00Z","v":800,"vw":15.8},{"c":16,"h":16,"l":15.84,"n":6,"o":15.84,"t":"2026-09-24T08:00:00Z","v":363,"vw":15.893818},{"c":15.5397,"h":15.5397,"l":15.5397,"n":1,"o":15.5397,"t":"2026-09-24T11:00:00Z","v":1499,"vw":15.5397},{"c":15.5094,"h":15.5094,"l":15.5094,"n":1,"o":15.5094,"t":"2026-09-24T11:45:00Z","v":200,"vw":15.5094},{"c":15.6661,"h":15.6661,"l":15.6661,"n":2,"o":15.6661,"t":"2026-09-24T12:45:00Z","v":330,"vw":15.6661},{"c":15.91,"h":16,"l":15.85,"n":54,"o":15.85,"t":"2026-09-24T13:30:00Z","v":5810,"vw":15.921234},{"c":15.94,"h":15.94,"l":15.855,"n":46,"o":15.9,"t":"2026-09-24T13:45:00Z","v":22945,"vw":15.879803},{"c":15.96,"h":15.96,"l":15.91,"n":30,"o":15.91,"t":"2026-09-24T14:00:00Z","v":3562,"vw":15.931306},{"c":16.15,"h":16.15,"l":15.89,"n":48,"o":15.9,"t":"2026-09-24T14:15:00Z","v":8113,"vw":15.948932},{"c":16.11,"h":16.18,"l":16.1,"n":23,"o":16.13,"t":"2026-09-24T14:30:00Z","v":2791,"vw":16.125112},{"c":15.875,"h":16.08,"l":15.83,"n":102,"o":16.08,"t":"2026-09-24T14:45:00Z","v":30890,"vw":15.877997},{"c":15.92,"h":15.93,"l":15.85,"n":30,"o":15.85,"t":"2026-09-24T15:00:00Z","v":3275,"vw":15.885067},{"c":15.98,"h":15.985,"l":15.89,"n":30,"o":15.89,"t":"2026-09-24T15:15:00Z","v":6005,"vw":15.949998},{"c":16.07,"h":16.0893,"l":15.97,"n":26,"o":15.97,"t":"2026-09-24T15:30:00Z","v":2297,"vw":16.052367},{"c":16.07,"h":16.09,"l":16.05,"n":22,"o":16.05,"t":"2026-09-24T15:45:00Z","v":1706,"vw":16.061619},{"c":15.99,"h":16.07,"l":15.95,"n":47,"o":16.07,"t":"2026-09-24T16:00:00Z","v":4259,"vw":15.991689},{"c":16.15,"h":16.22,"l":16.04,"n":177,"o":16.04,"t":"2026-09-24T16:15:00Z","v":38448,"vw":16.188216},{"c":16.19,"h":16.28,"l":16.14,"n":20,"o":16.145,"t":"2026-09-24T16:30:00Z","v":2177,"vw":16.210826},{"c":16.245,"h":16.29,"l":16.225,"n":26,"o":16.2592,"t":"2026-09-24T16:45:00Z","v":2168,"vw":16.261471},{"c":16.23,"h":16.2899,"l":16.205,"n":113,"o":16.22,"t":"2026-09-24T17:00:00Z","v":14958,"vw":16.247064},{"c":16.32,"h":16.335,"l":16.23,"n":70,"o":16.26,"t":"2026-09-24T17:15:00Z","v":8424,"vw":16.255013},{"c":16.21,"h":16.37,"l":16.21,"n":102,"o":16.33,"t":"2026-09-24T17:30:00Z","v":19996,"vw":16.353476},{"c":16.22,"h":16.22,"l":16.17,"n":29,"o":16.21,"t":"2026-09-24T17:45:00Z","v":2606,"vw":16.207947},{"c":16.19,"h":16.235,"l":16.105,"n":20,"o":16.2,"t":"2026-09-24T18:00:00Z","v":2058,"vw":16.152996},{"c":16.3,"h":16.3,"l":16.195,"n":26,"o":16.195,"t":"2026-09-24T18:15:00Z","v":2574,"vw":16.222306},{"c":16.25,"h":16.33,"l":16.245,"n":16,"o":16.33,"t":"2026-09-24T18:30:00Z","v":1506,"vw":16.302143},{"c":16.31,"h":16.31,"l":16.24,"n":23,"o":16.24,"t":"2026-09-24T18:45:00Z","v":2710,"vw":16.28},{"c":16.26,"h":16.3,"l":16.23,"n":33,"o":16.3,"t":"2026-09-24T19:00:00Z","v":4022,"vw":16.254815},{"c":16.26,"h":16.27,"l":16.22,"n":52,"o":16.27,"t":"2026-09-24T19:15:00Z","v":6153,"vw":16.241218},{"c":16.205,"h":16.27,"l":16.19,"n":12,"o":16.27,"t":"2026-09-24T19:30:00Z","v":1838,"vw":16.22965},{"c":16.205,"h":16.22,"l":16.18,"n":69,"o":16.2,"t":"2026-09-24T19:45:00Z","v":8042,"vw":16.204732},{"c":16.3353,"h":16.3353,"l":16.3353,"n":1,"o":16.3353,"t":"2026-09-24T21:15:00Z","v":300,"vw":16.3353},{"c":16.3775,"h":16.3775,"l":16.3775,"n":1,"o":16.3775,"t":"2026-09-24T23:30:00Z","v":100,"vw":16.3775},{"c":16.7,"h":16.7,"l":16.56,"n":6,"o":16.56,"t":"2026-09-25T11:00:00Z","v":2127,"vw":16.665},{"c":16.55,"h":16.55,"l":16.55,"n":1,"o":16.55,"t":"2026-09-25T11:15:00Z","v":100,"vw":16.55},{"c":16.8521,"h":16.8521,"l":16.8521,"n":3,"o":16.8521,"t":"2026-09-25T11:30:00Z","v":132,"vw":16.8521},{"c":16.95,"h":16.95,"l":16.86,"n":10,"o":16.86,"t":"2026-09-25T11:45:00Z","v":2380,"vw":16.94518},{"c":17.01,"h":17.16,"l":17.01,"n":11,"o":17.16,"t":"2026-09-25T12:00:00Z","v":1465,"vw":17.029626},{"c":17.03,"h":17.03,"l":16.75,"n":5,"o":16.968,"t":"2026-09-25T12:15:00Z","v":625,"vw":16.84},{"c":17.1,"h":17.1,"l":17.1,"n":1,"o":17.1,"t":"2026-09-25T12:30:00Z","v":300,"vw":17.1},{"c":16.97,"h":16.97,"l":16.97,"n":30,"o":16.97,"t":"2026-09-25T12:45:00Z","v":2924,"vw":16.97},{"c":16.97,"h":16.97,"l":16.94,"n":6,"o":16.94,"t":"2026-09-25T13:00:00Z","v":2836,"vw":16.966088},{"c":16.815,"h":17.01,"l":16.78,"n":152,"o":16.86,"t":"2026-09-25T13:30:00Z","v":14823,"vw":16.913644},{"c":16.83,"h":16.88,"l":16.72,"n":133,"o":16.88,"t":"2026-09-25T13:45:00Z","v":18596,"vw":16.790109},{"c":16.69,"h":16.81,"l":16.575,"n":62,"o":16.81,"t":"2026-09-25T14:00:00Z","v":14563,"vw":16.643819},{"c":16.67,"h":16.74,"l":16.645,"n":61,"o":16.69,"t":"2026-09-25T14:15:00Z","v":9877,"vw":16.688822},{"c":16.76,"h":16.93,"l":16.715,"n":147,"o":16.715,"t":"2026-09-25T14:30:00Z","v":19327,"vw":16.809592},{"c":16.84,"h":16.84,"l":16.65,"n":209,"o":16.75,"t":"2026-09-25T14:45:00Z","v":31461,"vw":16.758544},{"c":16.84,"h":16.86,"l":16.79,"n":42,"o":16.835,"t":"2026-09-25T15:00:00Z","v":4884,"vw":16.823395},{"c":16.77,"h":16.91,"l":16.76,"n":133,"o":16.87,"t":"2026-09-25T15:15:00Z","v":18776,"vw":16.837433},{"c":16.655,"h":16.8,"l":16.6194,"n":109,"o":16.79,"t":"2026-09-25T15:30:00Z","v":14700,"vw":16.720805},{"c":16.71,"h":16.72,"l":16.56,"n":118,"o":16.645,"t":"2026-09-25T15:45:00Z","v":14524,"vw":16.631943},{"c":16.74,"h":16.79,"l":16.695,"n":104,"o":16.7695,"t":"2026-09-25T16:00:00Z","v":15998,"vw":16.726659},{"c":16.765,"h":16.78,"l":16.755,"n":14,"o":16.78,"t":"2026-09-25T16:15:00Z","v":1383,"vw":16.763333},{"c":16.65,"h":16.76,"l":16.65,"n":141,"o":16.71,"t":"2026-09-25T16:30:00Z","v":16307,"vw":16.696874},{"c":16.56,"h":16.65,"l":16.56,"n":155,"o":16.65,"t":"2026-09-25T16:45:00Z","v":23931,"vw":16.595959},{"c":16.69,"h":16.69,"l":16.57,"n":44,"o":16.57,"t":"2026-09-25T17:00:00Z","v":8567,"vw":16.628848},{"c":16.5,"h":16.66,"l":16.49,"n":44,"o":16.66,"t":"2026-09-25T17:15:00Z","v":5836,"vw":16.576472},{"c":16.62,"h":16.62,"l":16.465,"n":57,"o":16.465,"t":"2026-09-25T17:30:00Z","v":7853,"vw":16.555447},{"c":16.595,"h":16.6,"l":16.55,"n":11,"o":16.595,"t":"2026-09-25T17:45:00Z","v":1266,"vw":16.572129},{"c":16.67,"h":16.67,"l":16.59,"n":56,"o":16.62,"t":"2026-09-25T18:00:00Z","v":6601,"vw":16.628642},{"c":16.655,"h":16.75,"l":16.655,"n":40,"o":16.71,"t":"2026-09-25T18:15:00Z","v":5216,"vw":16.715838},{"c":16.67,"h":16.7,"l":16.64,"n":99,"o":16.68,"t":"2026-09-25T18:30:00Z","v":17181,"vw":16.66999},{"c":16.65,"h":16.68,"l":16.635,"n":104,"o":16.68,"t":"2026-09-25T18:45:00Z","v":12907,"vw":16.654801},{"c":16.65,"h":16.67,"l":16.615,"n":143,"o":16.66,"t":"2026-09-25T19:00:00Z","v":17213,"vw":16.638128},{"c":16.65,"h":16.665,"l":16.63,"n":74,"o":16.665,"t":"2026-09-25T19:15:00Z","v":9953,"vw":16.643311},{"c":16.63,"h":16.67,"l":16.62,"n":124,"o":16.65,"t":"2026-09-25T19:30:00Z","v":17497,"vw":16.644596},{"c":16.68,"h":16.705,"l":16.625,"n":226,"o":16.63,"t":"2026-09-25T19:45:00Z","v":35903,"vw":16.653227},{"c":16.69,"h":16.69,"l":16.69,"n":6,"o":16.69,"t":"2026-09-25T20:00:00Z","v":572,"vw":16.69},{"c":16.62,"h":16.62,"l":16.62,"n":1,"o":16.62,"t":"2026-09-25T21:00:00Z","v":500,"vw":16.62},{"c":16.33,"h":16.33,"l":16.33,"n":1,"o":16.33,"t":"2026-09-25T22:30:00Z","v":110,"vw":16.33},{"c":15.6,"h":15.6,"l":15.6,"n":2,"o":15.6,"t":"2026-09-28T08:00:00Z","v":362,"vw":15.6},{"c":15.88,"h":15.88,"l":15.88,"n":1,"o":15.88,"t":"2026-09-28T11:00:00Z","v":400,"vw":15.88},{"c":16.28,"h":16.28,"l":16.28,"n":1,"o":16.28,"t":"2026-09-28T11:15:00Z","v":100,"vw":16.28},{"c":15.83,"h":15.83,"l":15.79,"n":12,"o":15.79,"t":"2026-09-28T11:30:00Z","v":1191,"vw":15.816228},{"c":16.17,"h":16.23,"l":16.135,"n":90,"o":16.16,"t":"2026-09-28T13:30:00Z","v":14546,"vw":16.163834},{"c":16.17,"h":16.1899,"l":16.13,"n":28,"o":16.175,"t":"2026-09-28T13:45:00Z","v":9465,"vw":16.168778},{"c":15.96,"h":16.09,"l":15.96,"n":20,"o":16.07,"t":"2026-09-28T14:00:00Z","v":3608,"vw":16.040396},{"c":15.86,"h":16.01,"l":15.86,"n":52,"o":15.92,"t":"2026-09-28T14:15:00Z","v":6608,"vw":15.92473},{"c":15.76,"h":15.94,"l":15.74,"n":38,"o":15.87,"t":"2026-09-28T14:30:00Z","v":3647,"vw":15.79554},{"c":15.75,"h":15.8,"l":15.67,"n":74,"o":15.77,"t":"2026-09-28T14:45:00Z","v":6706,"vw":15.742417},{"c":15.69,"h":15.8,"l":15.69,"n":72,"o":15.75,"t":"2026-09-28T15:00:00Z","v":13541,"vw":15.744566},{"c":15.78,"h":15.79,"l":15.6401,"n":35,"o":15.7,"t":"2026-09-28T15:15:00Z","v":6706,"vw":15.697227},{"c":15.84,"h":15.86,"l":15.77,"n":25,"o":15.79,"t":"2026-09-28T15:30:00Z","v":3222,"vw":15.830231},{"c":15.85,"h":15.85,"l":15.82,"n":9,"o":15.85,"t":"2026-09-28T15:45:00Z","v":1293,"vw":15.843785},{"c":15.909,"h":15.909,"l":15.82,"n":9,"o":15.85,"t":"2026-09-28T16:00:00Z","v":2610,"vw":15.851673},{"c":16.125,"h":16.13,"l":15.85,"n":63,"o":15.86,"t":"2026-09-28T16:15:00Z","v":3951,"vw":15.996475},{"c":16.03,"h":16.06,"l":16,"n":25,"o":16.045,"t":"2026-09-28T16:30:00Z","v":2887,"vw":16.042572},{"c":15.91,"h":15.94,"l":15.89,"n":80,"o":15.94,"t":"2026-09-28T16:45:00Z","v":9382,"vw":15.898194},{"c":15.91,"h":15.91,"l":15.81,"n":29,"o":15.85,"t":"2026-09-28T17:00:00Z","v":2586,"vw":15.839034},{"c":15.985,"h":16.05,"l":15.985,"n":13,"o":16.05,"t":"2026-09-28T17:15:00Z","v":1693,"vw":16.04},{"c":15.98,"h":16.0001,"l":15.98,"n":9,"o":15.995,"t":"2026-09-28T17:30:00Z","v":2896,"vw":15.991271},{"c":15.98,"h":15.98,"l":15.95,"n":19,"o":15.98,"t":"2026-09-28T17:45:00Z","v":1712,"vw":15.972051},{"c":16.025,"h":16.04,"l":15.95,"n":23,"o":15.97,"t":"2026-09-28T18:00:00Z","v":2844,"vw":16.018398},{"c":16.009,"h":16.04,"l":16,"n":25,"o":16.04,"t":"2026-09-28T18:15:00Z","v":2771,"vw":16.00959},{"c":16.01,"h":16.01,"l":15.97,"n":24,"o":16.005,"t":"2026-09-28T18:30:00Z","v":4916,"vw":15.994199},{"c":16.035,"h":16.06,"l":15.99,"n":16,"o":16,"t":"2026-09-28T18:45:00Z","v":1516,"vw":16.037914},{"c":15.89,"h":16.02,"l":15.85,"n":62,"o":16.02,"t":"2026-09-28T19:00:00Z","v":8303,"vw":15.9195},{"c":15.835,"h":15.87,"l":15.835,"n":33,"o":15.86,"t":"2026-09-28T19:15:00Z","v":3840,"vw":15.849197},{"c":15.73,"h":15.83,"l":15.69,"n":251,"o":15.83,"t":"2026-09-28T19:30:00Z","v":38580,"vw":15.73853},{"c":15.75,"h":15.835,"l":15.69,"n":160,"o":15.78,"t":"2026-09-28T19:45:00Z","v":20252,"vw":15.7508},{"c":15.74,"h":15.74,"l":15.74,"n":7,"o":15.74,"t":"2026-09-28T20:00:00Z","v":44748,"vw":15.74},{"c":15.91,"h":15.91,"l":15.91,"n":3,"o":15.91,"t":"2026-09-28T22:45:00Z","v":580,"vw":15.91},{"c":16,"h":16,"l":16,"n":23,"o":16,"t":"2026-09-29T08:00:00Z","v":3822,"vw":16},{"c":16.463,"h":16.463,"l":16.16,"n":33,"o":16.16,"t":"2026-09-29T12:30:00Z","v":4000,"vw":16.372507},{"c":16.43,"h":16.51,"l":16.43,"n":40,"o":16.43,"t":"2026-09-29T12:45:00Z","v":4466,"vw":16.442972},{"c":16.43,"h":16.43,"l":16.35,"n":22,"o":16.35,"t":"2026-09-29T13:00:00Z","v":1621,"vw":16.401639},{"c":16.47,"h":16.47,"l":16.35,"n":106,"o":16.4,"t":"2026-09-29T13:30:00Z","v":14588,"vw":16.410643},{"c":16.41,"h":16.4699,"l":16.41,"n":25,"o":16.45,"t":"2026-09-29T13:45:00Z","v":6629,"vw":16.436226},{"c":16.42,"h":16.465,"l":16.36,"n":19,"o":16.465,"t":"2026-09-29T14:00:00Z","v":2728,"vw":16.397626},{"c":16.4,"h":16.515,"l":16.4,"n":79,"o":16.42,"t":"2026-09-29T14:15:00Z","v":11912,"vw":16.47618},{"c":16.48,"h":16.53,"l":16.4,"n":36,"o":16.4,"t":"2026-09-29T14:30:00Z","v":3309,"vw":16.456948},{"c":16.4,"h":16.51,"l":16.4,"n":42,"o":16.5,"t":"2026-09-29T14:45:00Z","v":6462,"vw":16.43337},{"c":16.22,"h":16.39,"l":16.22,"n":64,"o":16.39,"t":"2026-09-29T15:00:00Z","v":26880,"vw":16.292776},{"c":16.045,"h":16.21,"l":16,"n":37,"o":16.21,"t":"2026-09-29T15:15:00Z","v":4783,"vw":16.112559},{"c":16.09,"h":16.125,"l":16.07,"n":12,"o":16.07,"t":"2026-09-29T15:30:00Z","v":1933,"vw":16.08902},{"c":16.09,"h":16.15,"l":16.06,"n":45,"o":16.12,"t":"2026-09-29T15:45:00Z","v":9382,"vw":16.097629},{"c":16.125,"h":16.16,"l":16.12,"n":10,"o":16.12,"t":"2026-09-29T16:00:00Z","v":1002,"vw":16.128125},{"c":16.115,"h":16.115,"l":16.105,"n":4,"o":16.115,"t":"2026-09-29T16:15:00Z","v":545,"vw":16.112778},{"c":15.785,"h":16.03,"l":15.78,"n":28,"o":16.005,"t":"2026-09-29T16:30:00Z","v":5681,"vw":15.856494},{"c":15.75,"h":15.815,"l":15.705,"n":40,"o":15.815,"t":"2026-09-29T16:45:00Z","v":7862,"vw":15.739034},{"c":15.768,"h":15.795,"l":15.735,"n":35,"o":15.76,"t":"2026-09-29T17:00:00Z","v":4407,"vw":15.772904},{"c":15.72,"h":15.78,"l":15.685,"n":23,"o":15.78,"t":"2026-09-29T17:15:00Z","v":5430,"vw":15.709965},{"c":15.715,"h":15.745,"l":15.715,"n":14,"o":15.745,"t":"2026-09-29T17:30:00Z","v":7445,"vw":15.735236},{"c":15.67,"h":15.695,"l":15.67,"n":15,"o":15.695,"t":"2026-09-29T17:45:00Z","v":999,"vw":15.688874},{"c":15.785,"h":15.8,"l":15.72,"n":53,"o":15.72,"t":"2026-09-29T18:00:00Z","v":16927,"vw":15.775741},{"c":15.82,"h":15.82,"l":15.815,"n":3,"o":15.815,"t":"2026-09-29T18:15:00Z","v":450,"vw":15.817223},{"c":15.91,"h":15.91,"l":15.825,"n":39,"o":15.83,"t":"2026-09-29T18:30:00Z","v":4209,"vw":15.8796},{"c":15.91,"h":15.91,"l":15.875,"n":15,"o":15.895,"t":"2026-09-29T18:45:00Z","v":3744,"vw":15.891785},{"c":15.89,"h":15.94,"l":15.89,"n":852,"o":15.9,"t":"2026-09-29T19:00:00Z","v":132197,"vw":15.910226},{"c":15.92,"h":15.925,"l":15.8805,"n":126,"o":15.89,"t":"2026-09-29T19:15:00Z","v":27390,"vw":15.897791},{"c":15.8393,"h":15.91,"l":15.8393,"n":17,"o":15.9,"t":"2026-09-29T19:30:00Z","v":1497,"vw":15.896553},{"c":15.85,"h":15.86,"l":15.815,"n":53,"o":15.84,"t":"2026-09-29T19:45:00Z","v":7001,"vw":15.838532},{"c":15.87,"h":15.87,"l":15.87,"n":2,"o":15.87,"t":"2026-09-29T20:30:00Z","v":3200,"vw":15.87},{"c":15.93,"h":15.93,"l":15.93,"n":1,"o":15.93,"t":"2026-09-29T20:45:00Z","v":100,"vw":15.93},{"c":16.06,"h":16.06,"l":16.06,"n":1,"o":16.06,"t":"2026-09-30T11:00:00Z","v":1200,"vw":16.06},{"c":16.06,"h":16.06,"l":16.06,"n":1,"o":16.06,"t":"2026-09-30T12:30:00Z","v":400,"vw":16.06},{"c":16.3229,"h":16.3229,"l":16.3229,"n":1,"o":16.3229,"t":"2026-09-30T13:00:00Z","v":119,"vw":16.3229},{"c":16.11,"h":16.375,"l":16.01,"n":115,"o":16.29,"t":"2026-09-30T13:30:00Z","v":17178,"vw":16.214269},{"c":16.1,"h":16.13,"l":16.07,"n":151,"o":16.09,"t":"2026-09-30T13:45:00Z","v":30994,"vw":16.107268},{"c":16.095,"h":16.12,"l":16.02,"n":44,"o":16.08,"t":"2026-09-30T14:00:00Z","v":4971,"vw":16.054776},{"c":15.86,"h":16.045,"l":15.835,"n":88,"o":16.04,"t":"2026-09-30T14:15:00Z","v":9874,"vw":15.935826},{"c":15.865,"h":15.895,"l":15.815,"n":109,"o":15.895,"t":"2026-09-30T14:30:00Z","v":15596,"vw":15.864236},{"c":15.895,"h":15.895,"l":15.85,"n":27,"o":15.88,"t":"2026-09-30T14:45:00Z","v":3606,"vw":15.86619},{"c":15.9101,"h":15.93,"l":15.87,"n":22,"o":15.87,"t":"2026-09-30T15:00:00Z","v":4784,"vw":15.901111},{"c":15.86,"h":15.91,"l":15.8,"n":31,"o":15.91,"t":"2026-09-30T15:15:00Z","v":4435,"vw":15.840535},{"c":15.94,"h":15.945,"l":15.89,"n":69,"o":15.89,"t":"2026-09-30T15:30:00Z","v":11434,"vw":15.924792},{"c":15.945,"h":15.99,"l":15.915,"n":98,"o":15.915,"t":"2026-09-30T15:45:00Z","v":22589,"vw":15.960785},{"c":16.005,"h":16.02,"l":15.94,"n":69,"o":15.94,"t":"2026-09-30T16:00:00Z","v":12566,"vw":15.977759},{"c":16.01,"h":16.045,"l":16.005,"n":16,"o":16.02,"t":"2026-09-30T16:15:00Z","v":1104,"vw":16.021055},{"c":16.01,"h":16.01,"l":15.96,"n":38,"o":15.98,"t":"2026-09-30T16:30:00Z","v":5109,"vw":15.986859},{"c":16.02,"h":16.03,"l":16,"n":84,"o":16,"t":"2026-09-30T16:45:00Z","v":13132,"vw":16.01783},{"c":15.995,"h":16.035,"l":15.98,"n":223,"o":16.01,"t":"2026-09-30T17:00:00Z","v":46512,"vw":16.009906},{"c":15.94,"h":15.99,"l":15.9,"n":58,"o":15.965,"t":"2026-09-30T17:15:00Z","v":9805,"vw":15.954109},{"c":15.8699,"h":15.92,"l":15.8699,"n":35,"o":15.92,"t":"2026-09-30T17:30:00Z","v":4470,"vw":15.881416},{"c":15.895,"h":15.91,"l":15.86,"n":27,"o":15.88,"t":"2026-09-30T17:45:00Z","v":2070,"vw":15.889851},{"c":15.87,"h":15.885,"l":15.855,"n":13,"o":15.885,"t":"2026-09-30T18:00:00Z","v":1418,"vw":15.873051},{"c":15.855,"h":15.88,"l":15.855,"n":12,"o":15.86,"t":"2026-09-30T18:15:00Z","v":1675,"vw":15.866774},{"c":15.81,"h":15.86,"l":15.79,"n":10,"o":15.86,"t":"2026-09-30T18:30:00Z","v":1083,"vw":15.830485},{"c":15.85,"h":15.85,"l":15.79,"n":11,"o":15.79,"t":"2026-09-30T18:45:00Z","v":1893,"vw":15.807961},{"c":15.79,"h":15.855,"l":15.77,"n":808,"o":15.85,"t":"2026-09-30T19:00:00Z","v":140754,"vw":15.832671},{"c":15.8,"h":15.82,"l":15.74,"n":245,"o":15.78,"t":"2026-09-30T19:15:00Z","v":57147,"vw":15.771245},{"c":15.825,"h":15.85,"l":15.8,"n":342,"o":15.8,"t":"2026-09-30T19:30:00Z","v":59710,"vw":15.824835},{"c":15.78,"h":15.835,"l":15.75,"n":92,"o":15.83,"t":"2026-09-30T19:45:00Z","v":22641,"vw":15.806943},{"c":15.8,"h":15.8,"l":15.77,"n":6,"o":15.77,"t":"2026-09-30T20:00:00Z","v":623,"vw":15.794233},{"c":15.7777,"h":15.795,"l":15.7777,"n":12,"o":15.795,"t":"2026-09-30T20:15:00Z","v":1536,"vw":15.781983},{"c":15.7777,"h":15.7777,"l":15.7777,"n":1,"o":15.7777,"t":"2026-09-30T20:30:00Z","v":233,"vw":15.7777},{"c":15.81,"h":15.82,"l":15.81,"n":29,"o":15.82,"t":"2026-09-30T21:00:00Z","v":4075,"vw":15.811795},{"c":15.77,"h":15.77,"l":15.74,"n":12,"o":15.74,"t":"2026-09-30T22:15:00Z","v":32312,"vw":15.768945},{"c":15.71,"h":15.71,"l":15.71,"n":1,"o":15.71,"t":"2026-09-30T23:15:00Z","v":191,"vw":15.71},{"c":15.7,"h":15.7,"l":15.7,"n":1,"o":15.7,"t":"2026-09-30T23:30:00Z","v":400,"vw":15.7},{"c":15.71,"h":15.71,"l":15.71,"n":1,"o":15.71,"t":"2026-10-01T08:15:00Z","v":930,"vw":15.71},{"c":15.85,"h":15.85,"l":15.85,"n":2,"o":15.85,"t":"2026-10-01T11:45:00Z","v":164,"vw":15.85},{"c":15.9059,"h":15.9059,"l":15.9059,"n":1,"o":15.9059,"t":"2026-10-01T12:00:00Z","v":778,"vw":15.9059},{"c":15.84,"h":15.84,"l":15.84,"n":13,"o":15.84,"t":"2026-10-01T12:15:00Z","v":12727,"vw":15.84},{"c":15.84,"h":15.84,"l":15.84,"n":34,"o":15.84,"t":"2026-10-01T12:30:00Z","v":22095,"vw":15.84},{"c":15.82,"h":15.82,"l":15.67,"n":470,"o":15.68,"t":"2026-10-01T13:30:00Z","v":139706,"vw":15.769329},{"c":15.8,"h":15.845,"l":15.77,"n":198,"o":15.83,"t":"2026-10-01T13:45:00Z","v":32004,"vw":15.79344},{"c":15.7059,"h":15.8,"l":15.68,"n":138,"o":15.8,"t":"2026-10-01T14:00:00Z","v":20915,"vw":15.741154},{"c":15.77,"h":15.78,"l":15.72,"n":44,"o":15.73,"t":"2026-10-01T14:15:00Z","v":9351,"vw":15.746046},{"c":15.73,"h":15.775,"l":15.73,"n":35,"o":15.76,"t":"2026-10-01T14:30:00Z","v":6646,"vw":15.758763},{"c":15.71,"h":15.75,"l":15.64,"n":68,"o":15.75,"t":"2026-10-01T14:45:00Z","v":7675,"vw":15.684425},{"c":15.71,"h":15.76,"l":15.67,"n":32,"o":15.71,"t":"2026-10-01T15:00:00Z","v":2949,"vw":15.711071},{"c":15.7964,"h":15.8,"l":15.79,"n":5,"o":15.79,"t":"2026-10-01T15:15:00Z","v":543,"vw":15.794572},{"c":15.69,"h":15.735,"l":15.69,"n":13,"o":15.72,"t":"2026-10-01T15:30:00Z","v":1239,"vw":15.720633},{"c":15.77,"h":15.79,"l":15.71,"n":40,"o":15.71,"t":"2026-10-01T15:45:00Z","v":4138,"vw":15.773767},{"c":15.78,"h":15.785,"l":15.765,"n":17,"o":15.78,"t":"2026-10-01T16:00:00Z","v":1976,"vw":15.779195},{"c":15.78,"h":15.79,"l":15.77,"n":15,"o":15.79,"t":"2026-10-01T16:15:00Z","v":2135,"vw":15.779633},{"c":15.7,"h":15.8,"l":15.7,"n":22,"o":15.7776,"t":"2026-10-01T16:30:00Z","v":4108,"vw":15.784368},{"c":15.695,"h":15.75,"l":15.695,"n":17,"o":15.74,"t":"2026-10-01T16:45:00Z","v":1937,"vw":15.71405},{"c":15.81,"h":15.81,"l":15.73,"n":9,"o":15.73,"t":"2026-10-01T17:00:00Z","v":821,"vw":15.77},{"c":15.93,"h":15.93,"l":15.83,"n":21,"o":15.83,"t":"2026-10-01T17:15:00Z","v":2895,"vw":15.869954},{"c":15.94,"h":15.96,"l":15.88,"n":31,"o":15.945,"t":"2026-10-01T17:30:00Z","v":2024,"vw":15.926771},{"c":15.88,"h":15.95,"l":15.88,"n":9,"o":15.95,"t":"2026-10-01T17:45:00Z","v":1761,"vw":15.91178},{"c":15.93,"h":15.945,"l":15.88,"n":70,"o":15.89,"t":"2026-10-01T18:00:00Z","v":3740,"vw":15.906063},{"c":15.94,"h":15.94,"l":15.9,"n":22,"o":15.925,"t":"2026-10-01T18:15:00Z","v":3451,"vw":15.922866},{"c":15.965,"h":16.01,"l":15.925,"n":46,"o":15.925,"t":"2026-10-01T18:30:00Z","v":6752,"vw":15.971392},{"c":15.925,"h":15.95,"l":15.91,"n":7,"o":15.95,"t":"2026-10-01T18:45:00Z","v":1396,"vw":15.920888},{"c":15.93,"h":15.95,"l":15.89,"n":297,"o":15.92,"t":"2026-10-01T19:00:00Z","v":41407,"vw":15.927137},{"c":15.86,"h":15.935,"l":15.86,"n":374,"o":15.93,"t":"2026-10-01T19:15:00Z","v":66743,"vw":15.885565},{"c":15.865,"h":15.88,"l":15.83,"n":191,"o":15.835,"t":"2026-10-01T19:30:00Z","v":34194,"vw":15.857634},{"c":15.899,"h":15.925,"l":15.865,"n":73,"o":15.865,"t":"2026-10-01T19:45:00Z","v":7055,"vw":15.892486},{"c":16.16,"h":16.16,"l":16.14,"n":4,"o":16.14,"t":"2026-10-02T08:00:00Z","v":1110,"vw":16.146339},{"c":16.32,"h":16.32,"l":16.3079,"n":2,"o":16.3079,"t":"2026-10-02T11:30:00Z","v":200,"vw":16.31395},{"c":16.3092,"h":16.3092,"l":16.3092,"n":1,"o":16.3092,"t":"2026-10-02T11:45:00Z","v":100,"vw":16.3092},{"c":16.2888,"h":16.2888,"l":16.2888,"n":1,"o":16.2888,"t":"2026-10-02T12:00:00Z","v":100,"vw":16.2888},{"c":16.5299,"h":16.5299,"l":16.5299,"n":1,"o":16.5299,"t":"2026-10-02T12:30:00Z","v":350,"vw":16.5299},{"c":16.35,"h":16.455,"l":16.3,"n":93,"o":16.3,"t":"2026-10-02T13:30:00Z","v":15528,"vw":16.375914},{"c":16.27,"h":16.355,"l":16.23,"n":26,"o":16.355,"t":"2026-10-02T13:45:00Z","v":3418,"vw":16.306256},{"c":16.225,"h":16.305,"l":16.21,"n":24,"o":16.255,"t":"2026-10-02T14:00:00Z","v":2217,"vw":16.248163},{"c":16.26,"h":16.265,"l":16.2,"n":17,"o":16.21,"t":"2026-10-02T14:15:00Z","v":2130,"vw":16.247628},{"c":16.22,"h":16.22,"l":16.16,"n":12,"o":16.16,"t":"2026-10-02T14:30:00Z","v":984,"vw":16.179913},{"c":16.0225,"h":16.19,"l":16,"n":29,"o":16.19,"t":"2026-10-02T14:45:00Z","v":2664,"vw":16.105735},{"c":16.02,"h":16.065,"l":15.9811,"n":15,"o":16.065,"t":"2026-10-02T15:00:00Z","v":1328,"vw":16.037704},{"c":16.035,"h":16.035,"l":16.03,"n":4,"o":16.03,"t":"2026-10-02T15:15:00Z","v":650,"vw":16.032273},{"c":15.9695,"h":16.03,"l":15.9695,"n":11,"o":16.03,"t":"2026-10-02T15:30:00Z","v":1115,"vw":15.98979},{"c":15.98,"h":15.98,"l":15.96,"n":6,"o":15.96,"t":"2026-10-02T15:45:00Z","v":1118,"vw":15.974434},{"c":15.95,"h":16.0199,"l":15.95,"n":23,"o":15.99,"t":"2026-10-02T16:00:00Z","v":2706,"vw":15.990457},{"c":15.955,"h":15.96,"l":15.955,"n":4,"o":15.96,"t":"2026-10-02T16:15:00Z","v":867,"vw":15.959278},{"c":15.95,"h":15.965,"l":15.9,"n":16,"o":15.9607,"t":"2026-10-02T16:30:00Z","v":1992,"vw":15.94466},{"c":15.935,"h":15.9755,"l":15.91,"n":25,"o":15.965,"t":"2026-10-02T16:45:00Z","v":6992,"vw":15.952024},{"c":15.91,"h":15.96,"l":15.91,"n":9,"o":15.96,"t":"2026-10-02T17:00:00Z","v":468,"vw":15.948987},{"c":15.89,"h":15.93,"l":15.89,"n":22,"o":15.895,"t":"2026-10-02T17:15:00Z","v":2906,"vw":15.906629},{"c":15.85,"h":15.92,"l":15.85,"n":10,"o":15.905,"t":"2026-10-02T17:30:00Z","v":1522,"vw":15.893947},{"c":15.895,"h":15.93,"l":15.84,"n":122,"o":15.84,"t":"2026-10-02T17:45:00Z","v":28688,"vw":15.918682},{"c":15.87,"h":15.93,"l":15.86,"n":33,"o":15.91,"t":"2026-10-02T18:00:00Z","v":6082,"vw":15.899182},{"c":15.77,"h":15.8799,"l":15.77,"n":25,"o":15.8799,"t":"2026-10-02T18:15:00Z","v":3123,"vw":15.827396},{"c":15.46,"h":15.77,"l":15.34,"n":2675,"o":15.77,"t":"2026-10-02T18:30:00Z","v":518050,"vw":15.495584},{"c":15.53,"h":15.54,"l":15.355,"n":62,"o":15.475,"t":"2026-10-02T18:45:00Z","v":6137,"vw":15.438923},{"c":15.545,"h":15.6,"l":15.52,"n":412,"o":15.535,"t":"2026-10-02T19:00:00Z","v":64555,"vw":15.552561},{"c":15.575,"h":15.59,"l":15.52,"n":580,"o":15.555,"t":"2026-10-02T19:15:00Z","v":113474,"vw":15.568296},{"c":15.625,"h":15.625,"l":15.58,"n":458,"o":15.58,"t":"2026-10-02T19:30:00Z","v":89622,"vw":15.610869},{"c":15.6,"h":15.64,"l":15.58,"n":129,"o":15.625,"t":"2026-10-02T19:45:00Z","v":19149,"vw":15.59981},{"c":15.59,"h":15.59,"l":15.59,"n":4,"o":15.59,"t":"2026-10-02T20:00:00Z","v":357,"vw":15.59},{"c":15.7471,"h":15.7471,"l":15.7471,"n":1,"o":15.7471,"t":"2026-10-02T23:45:00Z","v":100,"vw":15.7471},{"c":16.1821,"h":16.1821,"l":16.1821,"n":1,"o":16.1821,"t":"2026-10-05T11:15:00Z","v":1200,"vw":16.1821},{"c":16.04,"h":16.04,"l":16.04,"n":2,"o":16.04,"t":"2026-10-05T13:00:00Z","v":219,"vw":16.04},{"c":16.035,"h":16.08,"l":16.015,"n":127,"o":16.08,"t":"2026-10-05T13:30:00Z","v":11503,"vw":16.031024},{"c":16.075,"h":16.1,"l":16.02,"n":59,"o":16.045,"t":"2026-10-05T13:45:00Z","v":12416,"vw":16.066148},{"c":16.12,"h":16.135,"l":16.05,"n":57,"o":16.05,"t":"2026-10-05T14:00:00Z","v":7733,"vw":16.102875},{"c":16.03,"h":16.14,"l":16.03,"n":43,"o":16.12,"t":"2026-10-05T14:15:00Z","v":3759,"vw":16.0812},{"c":15.95,"h":15.965,"l":15.92,"n":19,"o":15.94,"t":"2026-10-05T14:30:00Z","v":2024,"vw":15.941727},{"c":15.8858,"h":15.94,"l":15.8858,"n":19,"o":15.94,"t":"2026-10-05T14:45:00Z","v":1364,"vw":15.925969},{"c":15.93,"h":15.93,"l":15.9,"n":32,"o":15.91,"t":"2026-10-05T15:00:00Z","v":3536,"vw":15.918363},{"c":15.89,"h":15.93,"l":15.89,"n":24,"o":15.93,"t":"2026-10-05T15:15:00Z","v":1726,"vw":15.907286},{"c":15.84,"h":15.91,"l":15.805,"n":30,"o":15.91,"t":"2026-10-05T15:30:00Z","v":2455,"vw":15.846771},{"c":15.82,"h":15.85,"l":15.82,"n":23,"o":15.85,"t":"2026-10-05T15:45:00Z","v":3344,"vw":15.833439},{"c":15.84,"h":15.84,"l":15.81,"n":41,"o":15.83,"t":"2026-10-05T16:00:00Z","v":5763,"vw":15.833416},{"c":15.785,"h":15.825,"l":15.775,"n":16,"o":15.825,"t":"2026-10-05T16:15:00Z","v":2371,"vw":15.79612},{"c":15.775,"h":15.81,"l":15.775,"n":6,"o":15.81,"t":"2026-10-05T16:30:00Z","v":675,"vw":15.793336},{"c":15.81,"h":15.83,"l":15.8,"n":25,"o":15.8,"t":"2026-10-05T16:45:00Z","v":3388,"vw":15.818059},{"c":15.8,"h":15.815,"l":15.78,"n":12,"o":15.815,"t":"2026-10-05T17:00:00Z","v":969,"vw":15.80089},{"c":15.85,"h":15.86,"l":15.83,"n":26,"o":15.86,"t":"2026-10-05T17:30:00Z","v":2407,"vw":15.845363},{"c":15.87,"h":15.87,"l":15.8599,"n":26,"o":15.86,"t":"2026-10-05T17:45:00Z","v":1593,"vw":15.860866},{"c":15.875,"h":15.89,"l":15.85,"n":118,"o":15.87,"t":"2026-10-05T18:00:00Z","v":32259,"vw":15.876033},{"c":15.91,"h":15.915,"l":15.89,"n":29,"o":15.89,"t":"2026-10-05T18:15:00Z","v":3369,"vw":15.902011},{"c":15.9,"h":15.91,"l":15.895,"n":20,"o":15.91,"t":"2026-10-05T18:30:00Z","v":3784,"vw":15.900841},{"c":15.9,"h":15.9,"l":15.89,"n":19,"o":15.9,"t":"2026-10-05T18:45:00Z","v":2094,"vw":15.895919},{"c":15.91,"h":15.91,"l":15.89,"n":48,"o":15.9,"t":"2026-10-05T19:00:00Z","v":4451,"vw":15.901249},{"c":15.94,"h":15.945,"l":15.905,"n":15,"o":15.905,"t":"2026-10-05T19:15:00Z","v":1660,"vw":15.933696},{"c":15.925,"h":15.94,"l":15.905,"n":39,"o":15.94,"t":"2026-10-05T19:30:00Z","v":3493,"vw":15.921151},{"c":15.95,"h":15.95,"l":15.9,"n":121,"o":15.92,"t":"2026-10-05T19:45:00Z","v":15220,"vw":15.932297},{"c":15.95,"h":15.95,"l":15.95,"n":2,"o":15.95,"t":"2026-10-05T20:45:00Z","v":1000,"vw":15.95},{"c":15.97,"h":15.97,"l":15.97,"n":4,"o":15.97,"t":"2026-10-05T22:45:00Z","v":750,"vw":15.97},{"c":16.066,"h":16.066,"l":16.066,"n":1,"o":16.066,"t":"2026-10-06T11:00:00Z","v":400,"vw":16.066},{"c":16.02,"h":16.08,"l":16.01,"n":5,"o":16.08,"t":"2026-10-06T11:15:00Z","v":713,"vw":16.030113},{"c":16.075,"h":16.085,"l":15.99,"n":63,"o":15.99,"t":"2026-10-06T13:30:00Z","v":7196,"vw":16.044729},{"c":16.08,"h":16.08,"l":16.06,"n":48,"o":16.0793,"t":"2026-10-06T13:45:00Z","v":8404,"vw":16.063143},{"c":16.12,"h":16.12,"l":16.04,"n":28,"o":16.07,"t":"2026-10-06T14:00:00Z","v":3949,"vw":16.067984},{"c":16.065,"h":16.12,"l":16.04,"n":11,"o":16.12,"t":"2026-10-06T14:15:00Z","v":1563,"vw":16.078353},{"c":16.1199,"h":16.13,"l":16.0301,"n":21,"o":16.05,"t":"2026-10-06T14:30:00Z","v":1987,"vw":16.107677},{"c":16.135,"h":16.135,"l":16.09,"n":15,"o":16.09,"t":"2026-10-06T14:45:00Z","v":1675,"vw":16.116946},{"c":16.15,"h":16.16,"l":16.135,"n":17,"o":16.16,"t":"2026-10-06T15:00:00Z","v":1813,"vw":16.146935},{"c":16.085,"h":16.14,"l":16.085,"n":5,"o":16.14,"t":"2026-10-06T15:15:00Z","v":705,"vw":16.101544},{"c":16.06,"h":16.115,"l":16.06,"n":12,"o":16.07,"t":"2026-10-06T15:30:00Z","v":987,"vw":16.085879},{"c":15.93,"h":16.05,"l":15.93,"n":21,"o":16.05,"t":"2026-10-06T15:45:00Z","v":2394,"vw":15.982567},{"c":15.94,"h":15.94,"l":15.94,"n":2,"o":15.94,"t":"2026-10-06T16:00:00Z","v":111,"vw":15.94},{"c":15.935,"h":15.935,"l":15.915,"n":3,"o":15.915,"t":"2026-10-06T16:15:00Z","v":257,"vw":15.927188},{"c":15.9,"h":15.93,"l":15.9,"n":7,"o":15.93,"t":"2026-10-06T16:30:00Z","v":515,"vw":15.917778},{"c":15.95,"h":15.96,"l":15.9407,"n":6,"o":15.9407,"t":"2026-10-06T16:45:00Z","v":2254,"vw":15.950098},{"c":15.92,"h":15.92,"l":15.92,"n":2,"o":15.92,"t":"2026-10-06T17:00:00Z","v":149,"vw":15.92},{"c":15.905,"h":15.915,"l":15.905,"n":3,"o":15.915,"t":"2026-10-06T17:15:00Z","v":429,"vw":15.911166},{"c":15.935,"h":15.95,"l":15.91,"n":11,"o":15.91,"t":"2026-10-06T17:30:00Z","v":929,"vw":15.935468},{"c":15.975,"h":15.975,"l":15.93,"n":9,"o":15.93,"t":"2026-10-06T17:45:00Z","v":2519,"vw":15.934875},{"c":16.015,"h":16.025,"l":16,"n":4,"o":16,"t":"2026-10-06T18:00:00Z","v":747,"vw":16.014296},{"c":15.99,"h":15.99,"l":15.99,"n":3,"o":15.99,"t":"2026-10-06T18:15:00Z","v":236,"vw":15.99},{"c":15.99,"h":15.99,"l":15.985,"n":6,"o":15.985,"t":"2026-10-06T18:30:00Z","v":1017,"vw":15.986667},{"c":15.96,"h":15.98,"l":15.955,"n":9,"o":15.98,"t":"2026-10-06T18:45:00Z","v":1688,"vw":15.957742},{"c":15.91,"h":15.95,"l":15.91,"n":5,"o":15.95,"t":"2026-10-06T19:00:00Z","v":415,"vw":15.931988},{"c":15.88,"h":15.89,"l":15.875,"n":11,"o":15.89,"t":"2026-10-06T19:15:00Z","v":1857,"vw":15.880073},{"c":15.905,"h":15.91,"l":15.9,"n":15,"o":15.905,"t":"2026-10-06T19:30:00Z","v":1747,"vw":15.902837},{"c":15.93,"h":15.94,"l":15.92,"n":36,"o":15.92,"t":"2026-10-06T19:45:00Z","v":4603,"vw":15.931748},{"c":16.1506,"h":16.1506,"l":16.1506,"n":2,"o":16.1506,"t":"2026-10-06T22:00:00Z","v":207,"vw":16.1506},{"c":15.48,"h":15.48,"l":15.48,"n":1,"o":15.48,"t":"2026-10-07T11:00:00Z","v":100,"vw":15.48},{"c":15.41,"h":15.41,"l":15.41,"n":2,"o":15.41,"t":"2026-10-07T12:00:00Z","v":500,"vw":15.41},{"c":15.31,"h":15.34,"l":15.3,"n":33,"o":15.3117,"t":"2026-10-07T12:30:00Z","v":1861,"vw":15.314969},{"c":15.32,"h":15.32,"l":15.3,"n":16,"o":15.3,"t":"2026-10-07T13:00:00Z","v":1066,"vw":15.309112},{"c":15.25,"h":15.25,"l":15.25,"n":2,"o":15.25,"t":"2026-10-07T13:15:00Z","v":101,"vw":15.25},{"c":15.15,"h":15.28,"l":15.12,"n":111,"o":15.27,"t":"2026-10-07T13:30:00Z","v":19946,"vw":15.226257},{"c":15.24,"h":15.25,"l":15.125,"n":56,"o":15.155,"t":"2026-10-07T13:45:00Z","v":4103,"vw":15.197736},{"c":15.19,"h":15.22,"l":15.165,"n":68,"o":15.165,"t":"2026-10-07T14:00:00Z","v":6415,"vw":15.191724},{"c":15.18,"h":15.21,"l":15.17,"n":31,"o":15.17,"t":"2026-10-07T14:15:00Z","v":4617,"vw":15.180419},{"c":15.14,"h":15.185,"l":15.14,"n":49,"o":15.17,"t":"2026-10-07T14:30:00Z","v":6657,"vw":15.159674},{"c":15.125,"h":15.15,"l":15.12,"n":19,"o":15.145,"t":"2026-10-07T14:45:00Z","v":2635,"vw":15.135828},{"c":15.16,"h":15.175,"l":15.0948,"n":65,"o":15.12,"t":"2026-10-07T15:00:00Z","v":14350,"vw":15.118515},{"c":15.0957,"h":15.165,"l":15.095,"n":19,"o":15.155,"t":"2026-10-07T15:15:00Z","v":2400,"vw":15.116289},{"c":15.185,"h":15.19,"l":15.145,"n":9,"o":15.145,"t":"2026-10-07T15:30:00Z","v":1563,"vw":15.164667},{"c":15.19,"h":15.19,"l":15.17,"n":5,"o":15.17,"t":"2026-10-07T15:45:00Z","v":1342,"vw":15.177079},{"c":15.275,"h":15.275,"l":15.185,"n":14,"o":15.22,"t":"2026-10-07T16:00:00Z","v":1675,"vw":15.214526},{"c":15.19,"h":15.24,"l":15.19,"n":2,"o":15.24,"t":"2026-10-07T16:15:00Z","v":200,"vw":15.215},{"c":15.165,"h":15.24,"l":15.165,"n":19,"o":15.23,"t":"2026-10-07T16:30:00Z","v":4281,"vw":15.173494},{"c":15.15,"h":15.175,"l":15.135,"n":32,"o":15.17,"t":"2026-10-07T16:45:00Z","v":4265,"vw":15.152109},{"c":15.165,"h":15.21,"l":15.1478,"n":59,"o":15.16,"t":"2026-10-07T17:00:00Z","v":12739,"vw":15.163509},{"c":15.0324,"h":15.155,"l":15.0324,"n":28,"o":15.155,"t":"2026-10-07T17:15:00Z","v":3715,"vw":15.07937},{"c":15.015,"h":15.05,"l":14.99,"n":85,"o":15.035,"t":"2026-10-07T17:30:00Z","v":14896,"vw":15.00286},{"c":15.02,"h":15.02,"l":14.995,"n":51,"o":14.995,"t":"2026-10-07T17:45:00Z","v":14548,"vw":15.005066},{"c":15.045,"h":15.09,"l":15.04,"n":50,"o":15.04,"t":"2026-10-07T18:00:00Z","v":8449,"vw":15.057426},{"c":15.05,"h":15.05,"l":14.99,"n":21,"o":15.05,"t":"2026-10-07T18:15:00Z","v":1943,"vw":15.013526},{"c":15.0806,"h":15.085,"l":15.055,"n":10,"o":15.07,"t":"2026-10-07T18:30:00Z","v":1010,"vw":15.074523},{"c":15.1,"h":15.11,"l":15.085,"n":11,"o":15.09,"t":"2026-10-07T18:45:00Z","v":1483,"vw":15.099705},{"c":15.11,"h":15.125,"l":15.09,"n":64,"o":15.11,"t":"2026-10-07T19:00:00Z","v":11298,"vw":15.112438},{"c":15.105,"h":15.12,"l":15.095,"n":27,"o":15.095,"t":"2026-10-07T19:15:00Z","v":2371,"vw":15.110968},{"c":15.09,"h":15.105,"l":15.08,"n":42,"o":15.1,"t":"2026-10-07T19:30:00Z","v":13037,"vw":15.09313},{"c":15.02,"h":15.0976,"l":15.005,"n":217,"o":15.0976,"t":"2026-10-07T19:45:00Z","v":47237,"vw":15.04403},{"c":15.02,"h":15.02,"l":15.02,"n":6,"o":15.02,"t":"2026-10-07T20:00:00Z","v":406,"vw":15.02},{"c":15.04,"h":15.04,"l":15.04,"n":1,"o":15.04,"t":"2026-10-07T21:15:00Z","v":200,"vw":15.04},{"c":15.08,"h":15.08,"l":15.08,"n":1,"o":15.08,"t":"2026-10-07T22:30:00Z","v":133,"vw":15.08},{"c":14.88,"h":14.89,"l":14.81,"n":7,"o":14.89,"t":"2026-10-08T08:00:00Z","v":2391,"vw":14.85405},{"c":14.8,"h":14.8,"l":14.8,"n":2,"o":14.8,"t":"2026-10-08T11:00:00Z","v":220,"vw":14.8},{"c":14.7332,"h":14.7332,"l":14.7332,"n":1,"o":14.7332,"t":"2026-10-08T11:15:00Z","v":401,"vw":14.7332},{"c":14.775,"h":14.85,"l":14.7,"n":165,"o":14.82,"t":"2026-10-08T13:30:00Z","v":37471,"vw":14.811393},{"c":14.8,"h":14.8,"l":14.74,"n":23,"o":14.77,"t":"2026-10-08T13:45:00Z","v":1505,"vw":14.773249},{"c":14.88,"h":14.88,"l":14.84,"n":43,"o":14.86,"t":"2026-10-08T14:00:00Z","v":3821,"vw":14.863454},{"c":14.91,"h":14.915,"l":14.845,"n":39,"o":14.845,"t":"2026-10-08T14:15:00Z","v":13061,"vw":14.86247},{"c":14.86,"h":14.92,"l":14.855,"n":70,"o":14.9,"t":"2026-10-08T14:30:00Z","v":9521,"vw":14.890275},{"c":14.89,"h":14.9,"l":14.86,"n":67,"o":14.865,"t":"2026-10-08T14:45:00Z","v":5015,"vw":14.876177},{"c":14.64,"h":14.85,"l":14.63,"n":76,"o":14.85,"t":"2026-10-08T15:00:00Z","v":9495,"vw":14.727237},{"c":14.35,"h":14.655,"l":14.265,"n":246,"o":14.64,"t":"2026-10-08T15:15:00Z","v":50759,"vw":14.432485},{"c":14.34,"h":14.425,"l":14.225,"n":66,"o":14.36,"t":"2026-10-08T15:30:00Z","v":14406,"vw":14.343786},{"c":14.27,"h":14.37,"l":14.25,"n":73,"o":14.365,"t":"2026-10-08T15:45:00Z","v":10735,"vw":14.296888},{"c":14.28,"h":14.35,"l":14.19,"n":142,"o":14.31,"t":"2026-10-08T16:00:00Z","v":22000,"vw":14.265111},{"c":14.3599,"h":14.42,"l":14.27,"n":86,"o":14.29,"t":"2026-10-08T16:15:00Z","v":12813,"vw":14.34186},{"c":14.37,"h":14.37,"l":14.34,"n":21,"o":14.34,"t":"2026-10-08T16:30:00Z","v":1775,"vw":14.355401},{"c":14.24,"h":14.32,"l":14.24,"n":64,"o":14.315,"t":"2026-10-08T16:45:00Z","v":25217,"vw":14.284124},{"c":14.23,"h":14.24,"l":14.18,"n":46,"o":14.24,"t":"2026-10-08T17:00:00Z","v":6227,"vw":14.210706},{"c":14.1,"h":14.22,"l":13.99,"n":148,"o":14.22,"t":"2026-10-08T17:15:00Z","v":27925,"vw":14.105676},{"c":14.075,"h":14.14,"l":14.06,"n":50,"o":14.115,"t":"2026-10-08T17:30:00Z","v":8480,"vw":14.096321},{"c":14.035,"h":14.095,"l":14,"n":45,"o":14.095,"t":"2026-10-08T17:45:00Z","v":11202,"vw":14.025201},{"c":14.105,"h":14.105,"l":14.045,"n":11,"o":14.06,"t":"2026-10-08T18:00:00Z","v":1769,"vw":14.07869},{"c":14.335,"h":14.34,"l":14.15,"n":39,"o":14.15,"t":"2026-10-08T18:15:00Z","v":3615,"vw":14.255576},{"c":14.435,"h":14.435,"l":14.325,"n":8,"o":14.325,"t":"2026-10-08T18:30:00Z","v":787,"vw":14.403571},{"c":14.415,"h":14.44,"l":14.405,"n":19,"o":14.43,"t":"2026-10-08T18:45:00Z","v":2250,"vw":14.42498},{"c":14.44,"h":14.45,"l":14.415,"n":59,"o":14.42,"t":"2026-10-08T19:00:00Z","v":7403,"vw":14.442594},{"c":14.49,"h":14.5,"l":14.435,"n":37,"o":14.45,"t":"2026-10-08T19:15:00Z","v":4626,"vw":14.468574},{"c":14.525,"h":14.53,"l":14.485,"n":36,"o":14.485,"t":"2026-10-08T19:30:00Z","v":3222,"vw":14.51658},{"c":14.55,"h":14.585,"l":14.525,"n":113,"o":14.525,"t":"2026-10-08T19:45:00Z","v":22126,"vw":14.556322},{"c":14.55,"h":14.55,"l":14.55,"n":5,"o":14.55,"t":"2026-10-08T20:00:00Z","v":429,"vw":14.55},{"c":14.59,"h":14.59,"l":14.59,"n":2,"o":14.59,"t":"2026-10-08T20:15:00Z","v":500,"vw":14.59},{"c":14.7792,"h":14.7792,"l":14.7792,"n":1,"o":14.7792,"t":"2026-10-09T11:00:00Z","v":130,"vw":14.7792},{"c":14.8,"h":14.92,"l":14.8,"n":3,"o":14.92,"t":"2026-10-09T12:00:00Z","v":4271,"vw":14.807026},{"c":14.75,"h":14.75,"l":14.75,"n":1,"o":14.75,"t":"2026-10-09T12:30:00Z","v":300,"vw":14.75},{"c":14.76,"h":14.76,"l":14.76,"n":44,"o":14.76,"t":"2026-10-09T13:00:00Z","v":4511,"vw":14.76},{"c":14.62,"h":14.725,"l":14.59,"n":95,"o":14.72,"t":"2026-10-09T13:30:00Z","v":11784,"vw":14.653954},{"c":14.64,"h":14.66,"l":14.6,"n":41,"o":14.62,"t":"2026-10-09T13:45:00Z","v":3160,"vw":14.630753},{"c":14.64,"h":14.66,"l":14.58,"n":46,"o":14.63,"t":"2026-10-09T14:00:00Z","v":5771,"vw":14.622801},{"c":14.715,"h":14.72,"l":14.66,"n":21,"o":14.665,"t":"2026-10-09T14:15:00Z","v":2770,"vw":14.68894},{"c":14.6422,"h":14.75,"l":14.635,"n":36,"o":14.72,"t":"2026-10-09T14:30:00Z","v":6040,"vw":14.711016},{"c":14.68,"h":14.695,"l":14.655,"n":57,"o":14.67,"t":"2026-10-09T14:45:00Z","v":5631,"vw":14.68062},{"c":14.625,"h":14.675,"l":14.625,"n":28,"o":14.66,"t":"2026-10-09T15:00:00Z","v":4160,"vw":14.648897},{"c":14.63,"h":14.66,"l":14.615,"n":43,"o":14.615,"t":"2026-10-09T15:15:00Z","v":9225,"vw":14.63156},{"c":14.66,"h":14.67,"l":14.64,"n":8,"o":14.64,"t":"2026-10-09T15:30:00Z","v":1466,"vw":14.662143},{"c":14.66,"h":14.665,"l":14.645,"n":10,"o":14.655,"t":"2026-10-09T15:45:00Z","v":821,"vw":14.654667},{"c":14.67,"h":14.67,"l":14.635,"n":10,"o":14.635,"t":"2026-10-09T16:00:00Z","v":2438,"vw":14.658086},{"c":14.65,"h":14.69,"l":14.6499,"n":8,"o":14.69,"t":"2026-10-09T16:15:00Z","v":831,"vw":14.66393},{"c":14.6408,"h":14.665,"l":14.6408,"n":5,"o":14.665,"t":"2026-10-09T16:30:00Z","v":930,"vw":14.646876},{"c":14.67,"h":14.68,"l":14.66,"n":11,"o":14.66,"t":"2026-10-09T16:45:00Z","v":1493,"vw":14.662349},{"c":14.66,"h":14.67,"l":14.66,"n":17,"o":14.67,"t":"2026-10-09T17:00:00Z","v":3914,"vw":14.662633},{"c":14.6724,"h":14.6728,"l":14.65,"n":6,"o":14.65,"t":"2026-10-09T17:15:00Z","v":1227,"vw":14.670543},{"c":14.72,"h":14.72,"l":14.68,"n":11,"o":14.68,"t":"2026-10-09T17:30:00Z","v":1415,"vw":14.701719},{"c":14.725,"h":14.73,"l":14.6975,"n":37,"o":14.71,"t":"2026-10-09T17:45:00Z","v":7627,"vw":14.711023},{"c":14.72,"h":14.73,"l":14.71,"n":20,"o":14.71,"t":"2026-10-09T18:00:00Z","v":2404,"vw":14.723623},{"c":14.71,"h":14.725,"l":14.71,"n":13,"o":14.72,"t":"2026-10-09T18:15:00Z","v":1326,"vw":14.714202},{"c":14.68,"h":14.69,"l":14.665,"n":20,"o":14.69,"t":"2026-10-09T18:30:00Z","v":20055,"vw":14.668804},{"c":14.7,"h":14.75,"l":14.68,"n":28,"o":14.68,"t":"2026-10-09T18:45:00Z","v":4114,"vw":14.721602},{"c":14.69,"h":14.72,"l":14.69,"n":103,"o":14.7,"t":"2026-10-09T19:00:00Z","v":50615,"vw":14.693747},{"c":14.68,"h":14.705,"l":14.675,"n":175,"o":14.685,"t":"2026-10-09T19:15:00Z","v":51512,"vw":14.681433},{"c":14.66,"h":14.68,"l":14.66,"n":44,"o":14.68,"t":"2026-10-09T19:30:00Z","v":8440,"vw":14.665825},{"c":14.65,"h":14.655,"l":14.625,"n":151,"o":14.6476,"t":"2026-10-09T19:45:00Z","v":29846,"vw":14.638977},{"c":14.71,"h":14.71,"l":14.71,"n":3,"o":14.71,"t":"2026-10-09T20:15:00Z","v":500,"vw":14.71},{"c":14.7,"h":14.7,"l":14.7,"n":1,"o":14.7,"t":"2026-10-09T21:30:00Z","v":280,"vw":14.7},{"c":14.7,"h":14.7,"l":14.7,"n":1,"o":14.7,"t":"2026-10-12T12:45:00Z","v":226,"vw":14.7},{"c":14.7,"h":14.7,"l":14.65,"n":63,"o":14.66,"t":"2026-10-12T13:30:00Z","v":5390,"vw":14.674563},{"c":14.73,"h":14.73,"l":14.69,"n":48,"o":14.7,"t":"2026-10-12T13:45:00Z","v":4458,"vw":14.708748},{"c":14.73,"h":14.755,"l":14.72,"n":27,"o":14.755,"t":"2026-10-12T14:00:00Z","v":2086,"vw":14.735556},{"c":14.69,"h":14.7,"l":14.66,"n":84,"o":14.7,"t":"2026-10-12T14:15:00Z","v":19319,"vw":14.686616},{"c":14.61,"h":14.71,"l":14.55,"n":55,"o":14.69,"t":"2026-10-12T14:30:00Z","v":6112,"vw":14.646669},{"c":14.55,"h":14.58,"l":14.51,"n":31,"o":14.58,"t":"2026-10-12T14:45:00Z","v":3560,"vw":14.54986},{"c":14.6,"h":14.6,"l":14.55,"n":30,"o":14.56,"t":"2026-10-12T15:00:00Z","v":3058,"vw":14.563509},{"c":14.605,"h":14.605,"l":14.585,"n":36,"o":14.59,"t":"2026-10-12T15:15:00Z","v":6377,"vw":14.59685},{"c":14.59,"h":14.605,"l":14.58,"n":15,"o":14.58,"t":"2026-10-12T15:30:00Z","v":1335,"vw":14.594286},{"c":14.585,"h":14.6,"l":14.575,"n":26,"o":14.58,"t":"2026-10-12T15:45:00Z","v":2169,"vw":14.586069},{"c":14.62,"h":14.635,"l":14.585,"n":10,"o":14.585,"t":"2026-10-12T16:00:00Z","v":765,"vw":14.61431},{"c":14.61,"h":14.635,"l":14.61,"n":19,"o":14.62,"t":"2026-10-12T16:15:00Z","v":2541,"vw":14.630833},{"c":14.56,"h":14.59,"l":14.56,"n":12,"o":14.58,"t":"2026-10-12T16:30:00Z","v":1180,"vw":14.574255},{"c":14.395,"h":14.5499,"l":14.385,"n":49,"o":14.545,"t":"2026-10-12T16:45:00Z","v":10128,"vw":14.511678},{"c":14.46,"h":14.46,"l":14.38,"n":38,"o":14.4,"t":"2026-10-12T17:00:00Z","v":4544,"vw":14.415028},{"c":14.42,"h":14.46,"l":14.42,"n":7,"o":14.445,"t":"2026-10-12T17:15:00Z","v":868,"vw":14.440071},{"c":14.415,"h":14.425,"l":14.4,"n":34,"o":14.42,"t":"2026-10-12T17:30:00Z","v":4924,"vw":14.412094},{"c":14.425,"h":14.435,"l":14.4,"n":37,"o":14.41,"t":"2026-10-12T17:45:00Z","v":7899,"vw":14.42826},{"c":14.41,"h":14.435,"l":14.41,"n":28,"o":14.42,"t":"2026-10-12T18:00:00Z","v":14175,"vw":14.422304},{"c":14.365,"h":14.41,"l":14.365,"n":34,"o":14.41,"t":"2026-10-12T18:15:00Z","v":4006,"vw":14.387937},{"c":14.41,"h":14.41,"l":14.37,"n":45,"o":14.37,"t":"2026-10-12T18:30:00Z","v":8717,"vw":14.385845},{"c":14.385,"h":14.405,"l":14.37,"n":26,"o":14.405,"t":"2026-10-12T18:45:00Z","v":4530,"vw":14.386828},{"c":14.365,"h":14.42,"l":14.365,"n":77,"o":14.39,"t":"2026-10-12T19:00:00Z","v":15203,"vw":14.397477},{"c":14.445,"h":14.445,"l":14.34,"n":32,"o":14.345,"t":"2026-10-12T19:15:00Z","v":5224,"vw":14.37264},{"c":14.45,"h":14.465,"l":14.44,"n":33,"o":14.455,"t":"2026-10-12T19:30:00Z","v":3824,"vw":14.449793},{"c":14.46,"h":14.47,"l":14.44,"n":60,"o":14.455,"t":"2026-10-12T19:45:00Z","v":8882,"vw":14.459868},{"c":14.52,"h":14.52,"l":14.52,"n":1,"o":14.52,"t":"2026-10-12T20:00:00Z","v":100,"vw":14.52},{"c":14.26,"h":14.27,"l":14.26,"n":2,"o":14.27,"t":"2026-10-12T22:30:00Z","v":200,"vw":14.265},{"c":14.43,"h":14.43,"l":14.43,"n":5,"o":14.43,"t":"2026-10-13T09:45:00Z","v":266,"vw":14.43},{"c":14.34,"h":14.36,"l":14.34,"n":12,"o":14.36,"t":"2026-10-13T11:00:00Z","v":1467,"vw":14.35},{"c":14.32,"h":14.33,"l":14.32,"n":2,"o":14.33,"t":"2026-10-13T11:15:00Z","v":542,"vw":14.32738},{"c":14.43,"h":14.43,"l":14.43,"n":6,"o":14.43,"t":"2026-10-13T12:45:00Z","v":625,"vw":14.43},{"c":14.445,"h":14.515,"l":14.43,"n":98,"o":14.46,"t":"2026-10-13T13:30:00Z","v":19174,"vw":14.454712},{"c":14.42,"h":14.48,"l":14.41,"n":47,"o":14.445,"t":"2026-10-13T13:45:00Z","v":5599,"vw":14.435152},{"c":14.56,"h":14.58,"l":14.43,"n":34,"o":14.445,"t":"2026-10-13T14:00:00Z","v":4863,"vw":14.485712},{"c":14.57,"h":14.62,"l":14.54,"n":66,"o":14.59,"t":"2026-10-13T14:15:00Z","v":10872,"vw":14.585401},{"c":14.59,"h":14.59,"l":14.53,"n":85,"o":14.575,"t":"2026-10-13T14:30:00Z","v":12651,"vw":14.557739},{"c":14.545,"h":14.61,"l":14.54,"n":39,"o":14.58,"t":"2026-10-13T14:45:00Z","v":5542,"vw":14.562773},{"c":14.565,"h":14.595,"l":14.5478,"n":38,"o":14.575,"t":"2026-10-13T15:00:00Z","v":7178,"vw":14.559396},{"c":14.54,"h":14.575,"l":14.51,"n":21,"o":14.5599,"t":"2026-10-13T15:15:00Z","v":2933,"vw":14.546863},{"c":14.49,"h":14.555,"l":14.48,"n":17,"o":14.55,"t":"2026-10-13T15:30:00Z","v":2308,"vw":14.509775},{"c":14.5,"h":14.505,"l":14.44,"n":107,"o":14.48,"t":"2026-10-13T15:45:00Z","v":20325,"vw":14.479417},{"c":14.55,"h":14.57,"l":14.53,"n":62,"o":14.535,"t":"2026-10-13T16:00:00Z","v":7986,"vw":14.555489},{"c":14.57,"h":14.58,"l":14.57,"n":42,"o":14.58,"t":"2026-10-13T16:15:00Z","v":8950,"vw":14.579373},{"c":14.53,"h":14.57,"l":14.52,"n":19,"o":14.57,"t":"2026-10-13T16:30:00Z","v":3390,"vw":14.544968},{"c":14.5,"h":14.53,"l":14.495,"n":45,"o":14.53,"t":"2026-10-13T16:45:00Z","v":7629,"vw":14.51283},{"c":14.48,"h":14.495,"l":14.465,"n":24,"o":14.495,"t":"2026-10-13T17:00:00Z","v":3679,"vw":14.476819},{"c":14.5,"h":14.515,"l":14.5,"n":7,"o":14.5,"t":"2026-10-13T17:15:00Z","v":725,"vw":14.506429},{"c":14.495,"h":14.495,"l":14.46,"n":44,"o":14.48,"t":"2026-10-13T17:30:00Z","v":3806,"vw":14.478},{"c":14.45,"h":14.495,"l":14.43,"n":72,"o":14.485,"t":"2026-10-13T17:45:00Z","v":9045,"vw":14.447498},{"c":14.495,"h":14.52,"l":14.45,"n":66,"o":14.45,"t":"2026-10-13T18:00:00Z","v":8348,"vw":14.479049},{"c":14.47,"h":14.495,"l":14.47,"n":6,"o":14.485,"t":"2026-10-13T18:15:00Z","v":675,"vw":14.477407},{"c":14.52,"h":14.52,"l":14.48,"n":10,"o":14.485,"t":"2026-10-13T18:30:00Z","v":677,"vw":14.491932},{"c":14.54,"h":14.54,"l":14.525,"n":6,"o":14.53,"t":"2026-10-13T18:45:00Z","v":700,"vw":14.530715},{"c":14.55,"h":14.57,"l":14.54,"n":11,"o":14.54,"t":"2026-10-13T19:00:00Z","v":1552,"vw":14.562003},{"c":14.53,"h":14.55,"l":14.53,"n":9,"o":14.55,"t":"2026-10-13T19:15:00Z","v":957,"vw":14.543333},{"c":14.515,"h":14.54,"l":14.505,"n":51,"o":14.525,"t":"2026-10-13T19:30:00Z","v":14411,"vw":14.516511},{"c":14.54,"h":14.54,"l":14.5,"n":54,"o":14.51,"t":"2026-10-13T19:45:00Z","v":9811,"vw":14.520432},{"c":14.54,"h":14.54,"l":14.54,"n":4,"o":14.54,"t":"2026-10-13T20:00:00Z","v":213,"vw":14.54},{"c":14.53,"h":14.53,"l":14.53,"n":6,"o":14.53,"t":"2026-10-13T20:30:00Z","v":700,"vw":14.53},{"c":14.57,"h":14.57,"l":14.48,"n":9,"o":14.49,"t":"2026-10-13T20:45:00Z","v":2000,"vw":14.526},{"c":14.59,"h":14.59,"l":14.59,"n":2,"o":14.59,"t":"2026-10-13T21:00:00Z","v":200,"vw":14.59},{"c":14.5504,"h":14.5504,"l":14.5504,"n":1,"o":14.5504,"t":"2026-10-14T11:45:00Z","v":216,"vw":14.5504},{"c":14.4,"h":14.4,"l":14.395,"n":3,"o":14.395,"t":"2026-10-14T12:30:00Z","v":498,"vw":14.397004},{"c":14.4147,"h":14.4147,"l":14.4147,"n":1,"o":14.4147,"t":"2026-10-14T12:45:00Z","v":2000,"vw":14.4147},{"c":14.309,"h":14.309,"l":14.309,"n":1,"o":14.309,"t":"2026-10-14T13:15:00Z","v":138,"vw":14.309},{"c":14.4477,"h":14.465,"l":14.36,"n":58,"o":14.36,"t":"2026-10-14T13:30:00Z","v":10863,"vw":14.401355},{"c":14.33,"h":14.46,"l":14.325,"n":67,"o":14.455,"t":"2026-10-14T13:45:00Z","v":10032,"vw":14.394398},{"c":14.15,"h":14.335,"l":14.15,"n":75,"o":14.3,"t":"2026-10-14T14:00:00Z","v":10253,"vw":14.254258},{"c":14.175,"h":14.21,"l":14.16,"n":25,"o":14.175,"t":"2026-10-14T14:15:00Z","v":3019,"vw":14.181571},{"c":14.0802,"h":14.17,"l":14.0802,"n":54,"o":14.17,"t":"2026-10-14T14:30:00Z","v":10860,"vw":14.125493},{"c":14.115,"h":14.1288,"l":14.065,"n":79,"o":14.08,"t":"2026-10-14T14:45:00Z","v":10992,"vw":14.087821},{"c":14.07,"h":14.14,"l":14.07,"n":22,"o":14.13,"t":"2026-10-14T15:00:00Z","v":9685,"vw":14.089204},{"c":14.16,"h":14.17,"l":14.1,"n":19,"o":14.1,"t":"2026-10-14T15:15:00Z","v":2280,"vw":14.143275},{"c":14.14,"h":14.16,"l":14.13,"n":7,"o":14.16,"t":"2026-10-14T15:30:00Z","v":1096,"vw":14.141104},{"c":14.065,"h":14.145,"l":14.055,"n":35,"o":14.13,"t":"2026-10-14T15:45:00Z","v":4221,"vw":14.101544},{"c":14.07,"h":14.1,"l":14.05,"n":32,"o":14.06,"t":"2026-10-14T16:00:00Z","v":3473,"vw":14.071801},{"c":14.07,"h":14.07,"l":14.05,"n":12,"o":14.07,"t":"2026-10-14T16:15:00Z","v":1215,"vw":14.060183},{"c":14.16,"h":14.16,"l":14.08,"n":17,"o":14.08,"t":"2026-10-14T16:30:00Z","v":2790,"vw":14.123225},{"c":14.14,"h":14.14,"l":14.11,"n":8,"o":14.13,"t":"2026-10-14T16:45:00Z","v":1301,"vw":14.130519},{"c":14.14,"h":14.185,"l":14.14,"n":10,"o":14.16,"t":"2026-10-14T17:00:00Z","v":1614,"vw":14.167878},{"c":14.115,"h":14.16,"l":14.115,"n":8,"o":14.13,"t":"2026-10-14T17:15:00Z","v":842,"vw":14.135682},{"c":14.09,"h":14.16,"l":14.08,"n":13,"o":14.13,"t":"2026-10-14T17:30:00Z","v":1011,"vw":14.123887},{"c":14.07,"h":14.09,"l":14.07,"n":53,"o":14.0779,"t":"2026-10-14T17:45:00Z","v":11662,"vw":14.0791},{"c":14.06,"h":14.075,"l":14.05,"n":20,"o":14.05,"t":"2026-10-14T18:00:00Z","v":2920,"vw":14.063336},{"c":14.045,"h":14.06,"l":14.035,"n":20,"o":14.06,"t":"2026-10-14T18:15:00Z","v":2805,"vw":14.054924},{"c":14.005,"h":14.04,"l":13.995,"n":55,"o":14.02,"t":"2026-10-14T18:30:00Z","v":20519,"vw":14.003933},{"c":14.075,"h":14.085,"l":14.01,"n":49,"o":14.01,"t":"2026-10-14T18:45:00Z","v":17868,"vw":14.070083},{"c":14.035,"h":14.075,"l":14.035,"n":18,"o":14.065,"t":"2026-10-14T19:00:00Z","v":2501,"vw":14.0616},{"c":14.08,"h":14.1,"l":14.055,"n":11,"o":14.07,"t":"2026-10-14T19:15:00Z","v":1565,"vw":14.079055},{"c":14.06,"h":14.08,"l":14.0516,"n":5,"o":14.0776,"t":"2026-10-14T19:30:00Z","v":1145,"vw":14.064884},{"c":14.035,"h":14.06,"l":14.005,"n":88,"o":14.045,"t":"2026-10-14T19:45:00Z","v":16731,"vw":14.042028},{"c":14.07,"h":14.07,"l":14.0593,"n":3,"o":14.0593,"t":"2026-10-14T20:15:00Z","v":1102,"vw":14.069027},{"c":13.8349,"h":13.8349,"l":13.8349,"n":1,"o":13.8349,"t":"2026-10-15T12:00:00Z","v":260,"vw":13.8349},{"c":13.75,"h":13.75,"l":13.75,"n":1,"o":13.75,"t":"2026-10-15T13:15:00Z","v":100,"vw":13.75},{"c":13.77,"h":13.79,"l":13.665,"n":54,"o":13.73,"t":"2026-10-15T13:30:00Z","v":7634,"vw":13.751608},{"c":13.63,"h":13.79,"l":13.6,"n":77,"o":13.79,"t":"2026-10-15T13:45:00Z","v":15993,"vw":13.673585},{"c":13.88,"h":13.895,"l":13.63,"n":37,"o":13.63,"t":"2026-10-15T14:00:00Z","v":5631,"vw":13.821424},{"c":13.9,"h":13.91,"l":13.84,"n":54,"o":13.88,"t":"2026-10-15T14:15:00Z","v":8403,"vw":13.871171},{"c":13.97,"h":13.985,"l":13.84,"n":13,"o":13.85,"t":"2026-10-15T14:30:00Z","v":2143,"vw":13.950494},{"c":14.0299,"h":14.04,"l":13.945,"n":29,"o":13.945,"t":"2026-10-15T14:45:00Z","v":9077,"vw":13.982027},{"c":14.12,"h":14.13,"l":14.01,"n":42,"o":14.03,"t":"2026-10-15T15:00:00Z","v":8970,"vw":14.068988},{"c":14.169,"h":14.17,"l":14.14,"n":13,"o":14.14,"t":"2026-10-15T15:15:00Z","v":1226,"vw":14.157846},{"c":14.21,"h":14.24,"l":14.185,"n":13,"o":14.21,"t":"2026-10-15T15:30:00Z","v":1977,"vw":14.197967},{"c":14.2,"h":14.2,"l":14.165,"n":12,"o":14.165,"t":"2026-10-15T15:45:00Z","v":1425,"vw":14.172182},{"c":14.19,"h":14.19,"l":14.17,"n":10,"o":14.18,"t":"2026-10-15T16:00:00Z","v":1656,"vw":14.184552},{"c":14.115,"h":14.16,"l":14.115,"n":12,"o":14.16,"t":"2026-10-15T16:15:00Z","v":2847,"vw":14.135398},{"c":14.135,"h":14.14,"l":14.085,"n":12,"o":14.089,"t":"2026-10-15T16:30:00Z","v":1297,"vw":14.108512},{"c":14.16,"h":14.17,"l":14.135,"n":15,"o":14.17,"t":"2026-10-15T16:45:00Z","v":3161,"vw":14.158934},{"c":14.16,"h":14.16,"l":14.16,"n":1,"o":14.16,"t":"2026-10-15T17:00:00Z","v":100,"vw":14.16},{"c":14.215,"h":14.27,"l":14.215,"n":27,"o":14.23,"t":"2026-10-15T17:15:00Z","v":4047,"vw":14.240486},{"c":14.24,"h":14.24,"l":14.205,"n":16,"o":14.21,"t":"2026-10-15T17:30:00Z","v":1047,"vw":14.217703},{"c":14.21,"h":14.24,"l":14.21,"n":9,"o":14.235,"t":"2026-10-15T17:45:00Z","v":966,"vw":14.229802},{"c":14.16,"h":14.19,"l":14.16,"n":25,"o":14.18,"t":"2026-10-15T18:00:00Z","v":5886,"vw":14.163826},{"c":14.17,"h":14.17,"l":14.16,"n":12,"o":14.16,"t":"2026-10-15T18:15:00Z","v":912,"vw":14.163333},{"c":14.21,"h":14.21,"l":14.2,"n":12,"o":14.2,"t":"2026-10-15T18:30:00Z","v":11352,"vw":14.209207},{"c":14.21,"h":14.215,"l":14.195,"n":40,"o":14.215,"t":"2026-10-15T18:45:00Z","v":14788,"vw":14.203548},{"c":14.22,"h":14.24,"l":14.21,"n":18,"o":14.22,"t":"2026-10-15T19:00:00Z","v":5306,"vw":14.213388},{"c":14.26,"h":14.2699,"l":14.23,"n":21,"o":14.23,"t":"2026-10-15T19:15:00Z","v":2878,"vw":14.245493},{"c":14.24,"h":14.24,"l":14.24,"n":1,"o":14.24,"t":"2026-10-15T19:30:00Z","v":149,"vw":14.24},{"c":14.23,"h":14.25,"l":14.22,"n":139,"o":14.235,"t":"2026-10-15T19:45:00Z","v":32874,"vw":14.2406},{"c":14.24,"h":14.24,"l":14.24,"n":6,"o":14.24,"t":"2026-10-15T20:15:00Z","v":280,"vw":14.24},{"c":14.17,"h":14.17,"l":14.17,"n":1,"o":14.17,"t":"2026-10-15T20:45:00Z","v":312,"vw":14.17},{"c":14.27,"h":14.27,"l":14.27,"n":3,"o":14.27,"t":"2026-10-16T12:00:00Z","v":300,"vw":14.27},{"c":14.13,"h":14.145,"l":14.095,"n":77,"o":14.1304,"t":"2026-10-16T13:30:00Z","v":10898,"vw":14.117379},{"c":14.145,"h":14.16,"l":14.09,"n":42,"o":14.14,"t":"2026-10-16T13:45:00Z","v":4319,"vw":14.113883},{"c":14.09,"h":14.09,"l":14.09,"n":2,"o":14.09,"t":"2026-10-16T14:00:00Z","v":154,"vw":14.09},{"c":14.19,"h":14.21,"l":14.175,"n":14,"o":14.19,"t":"2026-10-16T14:15:00Z","v":1902,"vw":14.192906},{"c":14.19,"h":14.21,"l":14.16,"n":19,"o":14.175,"t":"2026-10-16T14:30:00Z","v":1663,"vw":14.187538},{"c":14.07,"h":14.185,"l":14.07,"n":18,"o":14.18,"t":"2026-10-16T14:45:00Z","v":2003,"vw":14.127009},{"c":13.96,"h":14.05,"l":13.94,"n":42,"o":14.05,"t":"2026-10-16T15:00:00Z","v":4471,"vw":13.978513},{"c":13.92,"h":13.95,"l":13.885,"n":35,"o":13.95,"t":"2026-10-16T15:15:00Z","v":3173,"vw":13.926042},{"c":13.935,"h":13.95,"l":13.925,"n":44,"o":13.925,"t":"2026-10-16T15:30:00Z","v":11202,"vw":13.946003},{"c":13.87,"h":13.94,"l":13.855,"n":30,"o":13.925,"t":"2026-10-16T15:45:00Z","v":3099,"vw":13.898851},{"c":13.88,"h":13.88,"l":13.85,"n":23,"o":13.86,"t":"2026-10-16T16:00:00Z","v":1809,"vw":13.86375},{"c":13.92,"h":13.93,"l":13.89,"n":33,"o":13.91,"t":"2026-10-16T16:15:00Z","v":2980,"vw":13.913031},{"c":13.9,"h":13.92,"l":13.9,"n":15,"o":13.92,"t":"2026-10-16T16:30:00Z","v":1310,"vw":13.913077},{"c":13.84,"h":13.915,"l":13.835,"n":16,"o":13.91,"t":"2026-10-16T16:45:00Z","v":4226,"vw":13.896088},{"c":13.78,"h":13.84,"l":13.78,"n":27,"o":13.84,"t":"2026-10-16T17:00:00Z","v":2482,"vw":13.808054},{"c":13.74,"h":13.78,"l":13.7,"n":57,"o":13.78,"t":"2026-10-16T17:15:00Z","v":7660,"vw":13.729564},{"c":13.87,"h":13.92,"l":13.76,"n":56,"o":13.76,"t":"2026-10-16T17:30:00Z","v":7681,"vw":13.831694},{"c":13.765,"h":13.87,"l":13.76,"n":26,"o":13.87,"t":"2026-10-16T17:45:00Z","v":2734,"vw":13.838853},{"c":13.8,"h":13.8,"l":13.74,"n":21,"o":13.76,"t":"2026-10-16T18:00:00Z","v":1599,"vw":13.773137},{"c":13.785,"h":13.81,"l":13.77,"n":19,"o":13.81,"t":"2026-10-16T18:15:00Z","v":1775,"vw":13.793278},{"c":13.73,"h":13.795,"l":13.7,"n":77,"o":13.77,"t":"2026-10-16T18:30:00Z","v":11419,"vw":13.762866},{"c":13.7,"h":13.73,"l":13.67,"n":55,"o":13.72,"t":"2026-10-16T18:45:00Z","v":6673,"vw":13.699018},{"c":13.74,"h":13.74,"l":13.67,"n":23,"o":13.705,"t":"2026-10-16T19:00:00Z","v":2154,"vw":13.695308},{"c":13.79,"h":13.79,"l":13.73,"n":41,"o":13.74,"t":"2026-10-16T19:15:00Z","v":9772,"vw":13.746851},{"c":13.725,"h":13.79,"l":13.725,"n":92,"o":13.79,"t":"2026-10-16T19:30:00Z","v":12971,"vw":13.750614},{"c":13.76,"h":13.785,"l":13.73,"n":122,"o":13.73,"t":"2026-10-16T19:45:00Z","v":26567,"vw":13.769542},{"c":13.8,"h":13.8,"l":13.799,"n":2,"o":13.799,"t":"2026-10-16T20:00:00Z","v":600,"vw":13.799167},{"c":13.83,"h":13.83,"l":13.83,"n":7,"o":13.83,"t":"2026-10-16T21:00:00Z","v":275,"vw":13.83},{"c":13.91,"h":13.91,"l":13.91,"n":2,"o":13.91,"t":"2026-10-19T09:00:00Z","v":1000,"vw":13.91},{"c":13.84,"h":13.84,"l":13.84,"n":1,"o":13.84,"t":"2026-10-19T10:15:00Z","v":200,"vw":13.84},{"c":13.82,"h":13.83,"l":13.82,"n":2,"o":13.83,"t":"2026-10-19T11:00:00Z","v":800,"vw":13.825},{"c":13.8401,"h":13.92,"l":13.815,"n":27,"o":13.92,"t":"2026-10-19T13:30:00Z","v":1990,"vw":13.886245},{"c":13.78,"h":13.83,"l":13.78,"n":19,"o":13.83,"t":"2026-10-19T13:45:00Z","v":2456,"vw":13.801},{"c":13.75,"h":13.7602,"l":13.7,"n":40,"o":13.7601,"t":"2026-10-19T14:00:00Z","v":15385,"vw":13.749516},{"c":13.7686,"h":13.785,"l":13.7299,"n":24,"o":13.78,"t":"2026-10-19T14:15:00Z","v":2694,"vw":13.758354},{"c":13.74,"h":13.76,"l":13.695,"n":31,"o":13.76,"t":"2026-10-19T14:30:00Z","v":12059,"vw":13.723641},{"c":13.795,"h":13.84,"l":13.79,"n":13,"o":13.81,"t":"2026-10-19T14:45:00Z","v":1457,"vw":13.815972},{"c":13.82,"h":13.84,"l":13.8,"n":18,"o":13.8,"t":"2026-10-19T15:00:00Z","v":2851,"vw":13.82675},{"c":13.875,"h":13.875,"l":13.82,"n":6,"o":13.82,"t":"2026-10-19T15:15:00Z","v":645,"vw":13.841311},{"c":13.79,"h":13.86,"l":13.78,"n":12,"o":13.86,"t":"2026-10-19T15:30:00Z","v":1119,"vw":13.807074},{"c":13.75,"h":13.76,"l":13.74,"n":16,"o":13.76,"t":"2026-10-19T15:45:00Z","v":2575,"vw":13.755},{"c":13.8,"h":13.8,"l":13.73,"n":46,"o":13.7424,"t":"2026-10-19T16:00:00Z","v":6166,"vw":13.749353},{"c":13.79,"h":13.8,"l":13.78,"n":7,"o":13.78,"t":"2026-10-19T16:15:00Z","v":1194,"vw":13.79495},{"c":13.795,"h":13.8053,"l":13.79,"n":14,"o":13.8,"t":"2026-10-19T16:30:00Z","v":3373,"vw":13.799235},{"c":13.78,"h":13.8,"l":13.78,"n":6,"o":13.79,"t":"2026-10-19T16:45:00Z","v":646,"vw":13.79256},{"c":13.79,"h":13.8,"l":13.78,"n":19,"o":13.8,"t":"2026-10-19T17:00:00Z","v":4504,"vw":13.788844},{"c":13.82,"h":13.82,"l":13.81,"n":4,"o":13.81,"t":"2026-10-19T17:15:00Z","v":400,"vw":13.815797},{"c":13.8,"h":13.8,"l":13.77,"n":14,"o":13.77,"t":"2026-10-19T17:30:00Z","v":1791,"vw":13.789412},{"c":13.77,"h":13.78,"l":13.76,"n":9,"o":13.78,"t":"2026-10-19T17:45:00Z","v":612,"vw":13.768621},{"c":13.805,"h":13.815,"l":13.8,"n":6,"o":13.815,"t":"2026-10-19T18:00:00Z","v":665,"vw":13.805636},{"c":13.78,"h":13.78,"l":13.78,"n":6,"o":13.78,"t":"2026-10-19T18:15:00Z","v":652,"vw":13.78},{"c":13.8,"h":13.81,"l":13.79,"n":3,"o":13.79,"t":"2026-10-19T18:30:00Z","v":500,"vw":13.804},{"c":13.81,"h":13.815,"l":13.81,"n":11,"o":13.81,"t":"2026-10-19T18:45:00Z","v":2349,"vw":13.811575},{"c":13.77,"h":13.77,"l":13.77,"n":1,"o":13.77,"t":"2026-10-19T19:00:00Z","v":100,"vw":13.77},{"c":13.82,"h":13.82,"l":13.82,"n":1,"o":13.82,"t":"2026-10-19T19:15:00Z","v":166,"vw":13.82},{"c":13.8,"h":13.8,"l":13.8,"n":2,"o":13.8,"t":"2026-10-19T19:30:00Z","v":325,"vw":13.8},{"c":13.77,"h":13.81,"l":13.7499,"n":41,"o":13.81,"t":"2026-10-19T19:45:00Z","v":6744,"vw":13.771478},{"c":13.77,"h":13.77,"l":13.77,"n":2,"o":13.77,"t":"2026-10-19T20:00:00Z","v":810,"vw":13.77},{"c":13.76,"h":13.76,"l":13.76,"n":4,"o":13.76,"t":"2026-10-19T20:45:00Z","v":360,"vw":13.76},{"c":13.7646,"h":13.7646,"l":13.7646,"n":1,"o":13.7646,"t":"2026-10-19T21:15:00Z","v":500,"vw":13.7646},{"c":14.04,"h":14.04,"l":14.04,"n":1,"o":14.04,"t":"2026-10-19T22:00:00Z","v":700,"vw":14.04},{"c":13.73,"h":13.73,"l":13.73,"n":6,"o":13.73,"t":"2026-10-19T23:45:00Z","v":675,"vw":13.73},{"c":13.75,"h":13.75,"l":13.75,"n":1,"o":13.75,"t":"2026-10-20T12:00:00Z","v":147,"vw":13.75},{"c":13.775,"h":13.785,"l":13.72,"n":40,"o":13.75,"t":"2026-10-20T13:30:00Z","v":4539,"vw":13.746329},{"c":13.82,"h":13.82,"l":13.79,"n":5,"o":13.79,"t":"2026-10-20T13:45:00Z","v":435,"vw":13.8125},{"c":14.1,"h":14.1,"l":13.88,"n":15,"o":13.88,"t":"2026-10-20T14:00:00Z","v":1787,"vw":14.002787},{"c":14.125,"h":14.175,"l":14.07,"n":23,"o":14.175,"t":"2026-10-20T14:15:00Z","v":5953,"vw":14.110072},{"c":14.175,"h":14.18,"l":14.1201,"n":15,"o":14.13,"t":"2026-10-20T14:30:00Z","v":10029,"vw":14.174174},{"c":14.25,"h":14.25,"l":14.13,"n":5,"o":14.13,"t":"2026-10-20T14:45:00Z","v":302,"vw":14.2},{"c":13.9,"h":14.16,"l":13.9,"n":12,"o":14.16,"t":"2026-10-20T15:00:00Z","v":1046,"vw":14.006799},{"c":13.945,"h":13.985,"l":13.9299,"n":14,"o":13.9809,"t":"2026-10-20T15:15:00Z","v":4057,"vw":13.938459},{"c":13.975,"h":13.975,"l":13.975,"n":3,"o":13.975,"t":"2026-10-20T15:30:00Z","v":128,"vw":13.975},{"c":13.985,"h":13.985,"l":13.985,"n":1,"o":13.985,"t":"2026-10-20T15:45:00Z","v":150,"vw":13.985},{"c":14.02,"h":14.02,"l":14.0012,"n":6,"o":14.0012,"t":"2026-10-20T16:00:00Z","v":294,"vw":14.0106},{"c":13.97,"h":13.975,"l":13.97,"n":4,"o":13.975,"t":"2026-10-20T16:15:00Z","v":249,"vw":13.9725},{"c":14.02,"h":14.035,"l":14.01,"n":13,"o":14.01,"t":"2026-10-20T16:30:00Z","v":1315,"vw":14.021498},{"c":14.07,"h":14.095,"l":14.01,"n":14,"o":14.025,"t":"2026-10-20T16:45:00Z","v":1204,"vw":14.056575},{"c":14.09,"h":14.09,"l":14.0501,"n":15,"o":14.065,"t":"2026-10-20T17:00:00Z","v":1251,"vw":14.077669},{"c":14.065,"h":14.085,"l":14.065,"n":17,"o":14.085,"t":"2026-10-20T17:15:00Z","v":943,"vw":14.073571},{"c":14.09,"h":14.095,"l":14.065,"n":11,"o":14.065,"t":"2026-10-20T17:30:00Z","v":791,"vw":14.084355},{"c":14.08,"h":14.095,"l":14.07,"n":25,"o":14.085,"t":"2026-10-20T17:45:00Z","v":1924,"vw":14.087493},{"c":14.075,"h":14.09,"l":14.065,"n":11,"o":14.085,"t":"2026-10-20T18:00:00Z","v":1578,"vw":14.081429},{"c":14.025,"h":14.065,"l":14.025,"n":4,"o":14.065,"t":"2026-10-20T18:15:00Z","v":500,"vw":14.051},{"c":13.985,"h":14.005,"l":13.975,"n":10,"o":13.995,"t":"2026-10-20T18:30:00Z","v":851,"vw":13.9825},{"c":14.005,"h":14.015,"l":14.005,"n":3,"o":14.015,"t":"2026-10-20T18:45:00Z","v":240,"vw":14.01},{"c":14.025,"h":14.03,"l":14.025,"n":18,"o":14.025,"t":"2026-10-20T19:00:00Z","v":1574,"vw":14.027543},{"c":13.98,"h":14.03,"l":13.965,"n":35,"o":14.03,"t":"2026-10-20T19:15:00Z","v":4342,"vw":14.003777},{"c":14.065,"h":14.065,"l":14.04,"n":42,"o":14.04,"t":"2026-10-20T19:30:00Z","v":7238,"vw":14.054396},{"c":14.07,"h":14.09,"l":14.065,"n":33,"o":14.07,"t":"2026-10-20T19:45:00Z","v":4103,"vw":14.077599},{"c":14.36,"h":14.36,"l":14.36,"n":1,"o":14.36,"t":"2026-10-20T21:30:00Z","v":100,"vw":14.36},{"c":14.2501,"h":14.2501,"l":14.2501,"n":1,"o":14.2501,"t":"2026-10-20T22:45:00Z","v":100,"vw":14.2501},{"c":14.47,"h":14.47,"l":14.47,"n":1,"o":14.47,"t":"2026-10-21T09:30:00Z","v":200,"vw":14.47},{"c":14.34,"h":14.34,"l":14.34,"n":2,"o":14.34,"t":"2026-10-21T10:30:00Z","v":706,"vw":14.34},{"c":14.38,"h":14.45,"l":14.34,"n":31,"o":14.45,"t":"2026-10-21T13:30:00Z","v":3982,"vw":14.372464},{"c":14.385,"h":14.415,"l":14.385,"n":10,"o":14.41,"t":"2026-10-21T13:45:00Z","v":1435,"vw":14.406932},{"c":14.46,"h":14.46,"l":14.36,"n":287,"o":14.36,"t":"2026-10-21T14:00:00Z","v":87435,"vw":14.400327},{"c":14.53,"h":14.57,"l":14.4323,"n":25,"o":14.455,"t":"2026-10-21T14:15:00Z","v":3032,"vw":14.50243},{"c":14.54,"h":14.545,"l":14.485,"n":20,"o":14.485,"t":"2026-10-21T14:30:00Z","v":2773,"vw":14.526643},{"c":14.6591,"h":14.71,"l":14.545,"n":64,"o":14.555,"t":"2026-10-21T14:45:00Z","v":23341,"vw":14.625489},{"c":14.63,"h":14.669,"l":14.6,"n":25,"o":14.625,"t":"2026-10-21T15:00:00Z","v":3428,"vw":14.635513},{"c":14.6,"h":14.63,"l":14.56,"n":46,"o":14.63,"t":"2026-10-21T15:15:00Z","v":8460,"vw":14.607621},{"c":14.61,"h":14.625,"l":14.6,"n":8,"o":14.625,"t":"2026-10-21T15:30:00Z","v":730,"vw":14.615},{"c":14.63,"h":14.65,"l":14.63,"n":16,"o":14.63,"t":"2026-10-21T15:45:00Z","v":6912,"vw":14.640365},{"c":14.6,"h":14.63,"l":14.59,"n":72,"o":14.62,"t":"2026-10-21T16:00:00Z","v":15347,"vw":14.618902},{"c":14.62,"h":14.63,"l":14.6,"n":30,"o":14.6,"t":"2026-10-21T16:15:00Z","v":4237,"vw":14.60445},{"c":14.66,"h":14.69,"l":14.6101,"n":27,"o":14.62,"t":"2026-10-21T16:30:00Z","v":3644,"vw":14.639078},{"c":14.69,"h":14.69,"l":14.68,"n":3,"o":14.68,"t":"2026-10-21T16:45:00Z","v":600,"vw":14.686667},{"c":14.6,"h":14.64,"l":14.6,"n":5,"o":14.64,"t":"2026-10-21T17:00:00Z","v":700,"vw":14.612843},{"c":14.6435,"h":14.6435,"l":14.63,"n":4,"o":14.63,"t":"2026-10-21T17:15:00Z","v":816,"vw":14.636586},{"c":14.7,"h":14.7,"l":14.655,"n":5,"o":14.655,"t":"2026-10-21T17:30:00Z","v":1660,"vw":14.659219},{"c":14.72,"h":14.72,"l":14.67,"n":15,"o":14.67,"t":"2026-10-21T17:45:00Z","v":937,"vw":14.695292},{"c":14.745,"h":14.75,"l":14.725,"n":9,"o":14.725,"t":"2026-10-21T18:00:00Z","v":601,"vw":14.7425},{"c":14.795,"h":14.8,"l":14.79,"n":9,"o":14.795,"t":"2026-10-21T18:15:00Z","v":827,"vw":14.796911},{"c":14.795,"h":14.795,"l":14.795,"n":3,"o":14.795,"t":"2026-10-21T18:30:00Z","v":106,"vw":14.795},{"c":14.72,"h":14.78,"l":14.72,"n":3,"o":14.78,"t":"2026-10-21T18:45:00Z","v":300,"vw":14.755},{"c":14.62,"h":14.7,"l":14.62,"n":15,"o":14.7,"t":"2026-10-21T19:00:00Z","v":1569,"vw":14.661713},{"c":14.68,"h":14.68,"l":14.645,"n":12,"o":14.67,"t":"2026-10-21T19:15:00Z","v":1021,"vw":14.663143},{"c":14.7,"h":14.735,"l":14.685,"n":54,"o":14.685,"t":"2026-10-21T19:30:00Z","v":15707,"vw":14.720299},{"c":14.72,"h":14.765,"l":14.7124,"n":93,"o":14.7124,"t":"2026-10-21T19:45:00Z","v":20406,"vw":14.728936},{"c":14.55,"h":14.59,"l":14.55,"n":3,"o":14.59,"t":"2026-10-21T22:15:00Z","v":701,"vw":14.567143},{"c":14.1,"h":14.1,"l":14.1,"n":1,"o":14.1,"t":"2026-10-22T09:45:00Z","v":283,"vw":14.1},{"c":14.14,"h":14.14,"l":14.14,"n":1,"o":14.14,"t":"2026-10-22T11:00:00Z","v":100,"vw":14.14},{"c":13.97,"h":14.04,"l":13.97,"n":5,"o":14.025,"t":"2026-10-22T13:00:00Z","v":1101,"vw":13.993182},{"c":14.06,"h":14.06,"l":14.02,"n":25,"o":14.02,"t":"2026-10-22T13:30:00Z","v":1834,"vw":14.041165},{"c":14.025,"h":14.04,"l":14.01,"n":6,"o":14.04,"t":"2026-10-22T13:45:00Z","v":567,"vw":14.021407},{"c":14.045,"h":14.075,"l":14.035,"n":6,"o":14.075,"t":"2026-10-22T14:00:00Z","v":1780,"vw":14.069463},{"c":14.04,"h":14.04,"l":14.04,"n":1,"o":14.04,"t":"2026-10-22T14:15:00Z","v":100,"vw":14.04},{"c":14,"h":14,"l":14,"n":6,"o":14,"t":"2026-10-22T14:30:00Z","v":539,"vw":14},{"c":14.02,"h":14.02,"l":14.0001,"n":5,"o":14.0001,"t":"2026-10-22T14:45:00Z","v":2037,"vw":14.004536},{"c":13.96,"h":14.01,"l":13.96,"n":15,"o":14.01,"t":"2026-10-22T15:00:00Z","v":2868,"vw":13.980577},{"c":13.995,"h":13.995,"l":13.995,"n":4,"o":13.995,"t":"2026-10-22T15:15:00Z","v":692,"vw":13.995},{"c":13.9892,"h":14.0091,"l":13.9892,"n":13,"o":13.99,"t":"2026-10-22T15:30:00Z","v":1134,"vw":13.991862},{"c":14,"h":14,"l":13.98,"n":4,"o":13.98,"t":"2026-10-22T15:45:00Z","v":537,"vw":13.995149},{"c":14,"h":14.025,"l":14,"n":6,"o":14.02,"t":"2026-10-22T16:00:00Z","v":705,"vw":14.014272},{"c":14.03,"h":14.03,"l":14.025,"n":12,"o":14.03,"t":"2026-10-22T16:15:00Z","v":1333,"vw":14.028823},{"c":14,"h":14.04,"l":14,"n":12,"o":14.03,"t":"2026-10-22T16:30:00Z","v":2493,"vw":14.017872},{"c":13.885,"h":13.94,"l":13.885,"n":19,"o":13.94,"t":"2026-10-22T16:45:00Z","v":1998,"vw":13.919115},{"c":13.8972,"h":13.95,"l":13.8972,"n":17,"o":13.95,"t":"2026-10-22T17:00:00Z","v":2511,"vw":13.927919},{"c":13.9401,"h":13.9401,"l":13.9,"n":4,"o":13.9,"t":"2026-10-22T17:15:00Z","v":1400,"vw":13.92575},{"c":13.9197,"h":13.9197,"l":13.9197,"n":1,"o":13.9197,"t":"2026-10-22T17:30:00Z","v":400,"vw":13.9197},{"c":13.86,"h":13.885,"l":13.86,"n":5,"o":13.885,"t":"2026-10-22T17:45:00Z","v":382,"vw":13.875765},{"c":13.8139,"h":13.82,"l":13.805,"n":7,"o":13.82,"t":"2026-10-22T18:00:00Z","v":844,"vw":13.814385},{"c":13.82,"h":13.825,"l":13.79,"n":35,"o":13.79,"t":"2026-10-22T18:30:00Z","v":4417,"vw":13.818443},{"c":13.845,"h":13.846,"l":13.82,"n":17,"o":13.8391,"t":"2026-10-22T18:45:00Z","v":3170,"vw":13.840724},{"c":13.83,"h":13.85,"l":13.83,"n":27,"o":13.85,"t":"2026-10-22T19:00:00Z","v":4843,"vw":13.845804},{"c":13.91,"h":13.91,"l":13.845,"n":21,"o":13.85,"t":"2026-10-22T19:15:00Z","v":1682,"vw":13.876236},{"c":13.8287,"h":13.895,"l":13.8287,"n":17,"o":13.895,"t":"2026-10-22T19:30:00Z","v":3225,"vw":13.842099},{"c":13.81,"h":13.85,"l":13.8,"n":42,"o":13.81,"t":"2026-10-22T19:45:00Z","v":6975,"vw":13.822097},{"c":13.8,"h":13.8,"l":13.8,"n":6,"o":13.8,"t":"2026-10-22T20:00:00Z","v":217,"vw":13.8},{"c":13.73,"h":13.73,"l":13.73,"n":1,"o":13.73,"t":"2026-10-22T20:45:00Z","v":100,"vw":13.73}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.575,"strike":22.538915272084054,"iv":1.6305513982780964,"gamma":0.04447149962967662,"theta":-0.030759724872294433,"vega":0.01081840860727932,"rho":0.0017004237682483089,"breakevenPct":68.34606898823054},{"delta":0.25,"premium":0.5836829217533709,"strike":18.338926748053932,"iv":1.192197578535332,"gamma":0.0706365042997646,"theta":-0.025615628810442447,"vega":0.01229237323976287,"rho":0.002225614745100983,"breakevenPct":37.81944406268976},{"delta":0.3,"premium":0.6954079661845844,"strike":17.183681352616624,"iv":1.1177876659801589,"gamma":0.0817725671154178,"theta":-0.026144022056110022,"vega":0.013381097172791725,"rho":0.00267600921879276,"breakevenPct":30.219150173351846},{"delta":0.35,"premium":0.7543554577360317,"strike":15.853222711319841,"iv":0.952716550047731,"gamma":0.10040649677317093,"theta":-0.024000087645442147,"vega":0.014272891298456112,"rho":0.0031648349637437997,"breakevenPct":20.958326067413502},{"delta":0.4,"premium":0.8789010427372276,"strike":15.230494786313862,"iv":0.9182108653166556,"gamma":0.10859428893044659,"theta":-0.024165139196300225,"vega":0.014872606618887198,"rho":0.0036070898472731045,"breakevenPct":17.32990407174865},{"delta":0.45,"premium":0.9752586771071202,"strike":14.664942152619199,"iv":0.8575796900324059,"gamma":0.11949041354819337,"theta":-0.023111751147638183,"vega":0.015196915750630736,"rho":0.0040727116080634,"breakevenPct":13.912606188829702},{"delta":0.5,"premium":1.055051735421424,"strike":14.13298843052384,"iv":0.7815959380064811,"gamma":0.13197808270963868,"theta":-0.021342350229527636,"vega":0.015359383150126148,"rho":0.004552064853651368,"breakevenPct":10.619374843009922},{"delta":0.55,"premium":1.2407378939277482,"strike":13.711760184473482,"iv":0.7789431975403536,"gamma":0.13008462720983857,"theta":-0.020986471944657956,"vega":0.015111760184473482,"rho":0.004952291534834919,"breakevenPct":8.903846164612007},{"delta":0.6,"premium":1.4617217524980783,"strike":13.327440430438124,"iv":0.8007341275941584,"gamma":0.12339746348962335,"theta":-0.02110176787086856,"vega":0.014727440430438124,"rho":0.00532614269455033,"breakevenPct":7.714218375354715},{"delta":0.65,"premium":1.701143946615825,"strike":12.929456625357483,"iv":0.8255289799809343,"gamma":0.1158164918970448,"theta":-0.021129456625357482,"vega":0.014258913250714964,"rho":0.005685651677736546,"breakevenPct":6.559363233600202},{"delta":0.7,"premium":2.046711153479504,"strike":12.452812202097236,"iv":0.8676166825548141,"gamma":0.1030900857959962,"theta":-0.020652812202097234,"vega":0.013305624404194472,"rho":0.005962596239281709,"breakevenPct":5.604685765307645},{"delta":0.75,"premium":2.4002525252525246,"strike":11.968434343434344,"iv":0.9103777777777777,"gamma":0.09022664141414143,"theta":-0.02012739898989899,"vega":0.01232108585858586,"rho":0.00623330650848934,"breakevenPct":4.651761607333346},{"delta":0.8,"premium":2.9053030303030303,"strike":11.337121212121211,"iv":0.9659333333333334,"gamma":0.07475946969696969,"theta":-0.018675378787878786,"vega":0.01074280303030303,"rho":0.006385565223283866,"breakevenPct":3.73215034540599},{"delta":0.85,"premium":3.507298657718121,"strike":10.609060402684564,"iv":1.0271097315436242,"gamma":0.05856392617449665,"theta":-0.016648993288590604,"vega":0.008961744966442954,"rho":0.0064603533355303555,"breakevenPct":2.8139771333043315},{"delta":0.9,"premium":4.547269274790982,"strike":9.464339205342583,"iv":1.19225336764274,"gamma":0.038591734216150704,"theta":-0.014720335065552552,"vega":0.006791893899291438,"rho":0.006186847524618538,"breakevenPct":2.0510450118977737}],"put":[{"delta":0.1,"premium":0.55,"strike":7.470153617796405,"iv":2.255691439748832,"gamma":0.020361772718325854,"theta":-0.026036749819704514,"vega":0.006773444351085211,"rho":-0.0015379403258089352,"breakevenPct":49.59829848655204},{"delta":0.15,"premium":0.5660988095963976,"strike":9.643952383855906,"iv":1.5416808195239324,"gamma":0.03954465719605565,"theta":-0.023518556260718727,"vega":0.008993744938622324,"rho":-0.002106393913145704,"breakevenPct":33.88307666234882},{"delta":0.2,"premium":0.6225095745248268,"strike":10.950191490496536,"iv":1.2156165114361979,"gamma":0.05971842893481866,"theta":-0.022284892173573174,"vega":0.010813431276651792,"rho":-0.0027074861519524925,"breakevenPct":24.7801754117137},{"delta":0.25,"premium":0.7021233780947417,"strike":11.771233780947417,"iv":1.0498781705292504,"gamma":0.07884513833180613,"theta":-0.02159986815691328,"vega":0.012238120115734484,"rho":-0.003326501870639329,"breakevenPct":19.380113599033685},{"delta":0.3,"premium":0.7920641504725824,"strike":12.383223716986185,"iv":0.9399655153765397,"gamma":0.09622241402154723,"theta":-0.02092618158150129,"vega":0.013323240305056095,"rho":-0.003952804273478989,"breakevenPct":15.577861860789493},{"delta":0.35,"premium":0.8857745347616716,"strike":12.918711627209552,"iv":0.8501358493129253,"gamma":0.11292401271869837,"theta":-0.020249542939990078,"vega":0.014279211897028984,"rho":-0.004581746580328614,"breakevenPct":12.360254242914205},{"delta":0.4,"premium":1.1754878156041173,"strike":13.379983193936713,"iv":0.8881773960466903,"gamma":0.11175096485872517,"theta":-0.021952953193554524,"vega":0.014795068649122866,"rho":-0.005352752613932933,"breakevenPct":11.110740143244023},{"delta":0.45,"premium":1.5002798563525874,"strike":13.827972215658741,"iv":0.9491041330071742,"gamma":0.1073788804232301,"theta":-0.024082322273356167,"vega":0.015232157775479177,"rho":-0.006149183880785404,"breakevenPct":10.21345696062525},{"delta":0.5,"premium":1.6682854465958776,"strike":14.192379762648345,"iv":0.9211153653966271,"gamma":0.11199081823860088,"theta":-0.023322485946283573,"vega":0.015246096189881325,"rho":-0.006828675792408543,"breakevenPct":8.78299842642049},{"delta":0.55,"premium":1.7385540287320427,"strike":14.504684572142411,"iv":0.837698750780762,"gamma":0.12220318550905684,"theta":-0.020761586508432225,"vega":0.01499625234228607,"rho":-0.0074352704436289815,"breakevenPct":7.020170841876412},{"delta":0.6,"premium":1.8088226108682075,"strike":14.816989381636477,"iv":0.754282136164897,"gamma":0.1324155527795128,"theta":-0.01820068707058089,"vega":0.014746408494690819,"rho":-0.008041865094849419,"breakevenPct":5.25734325733234},{"delta":0.65,"premium":1.9993715083798886,"strike":15.192737430167599,"iv":0.7088500000000001,"gamma":0.13419832402234635,"theta":-0.016256703910614526,"vega":0.014214525139664804,"rho":-0.008740138196612162,"breakevenPct":3.90847835551559},{"delta":0.7,"premium":2.3601722532588454,"strike":15.65828677839851,"iv":0.7171833333333334,"gamma":0.12404934823091249,"theta":-0.015185940409683428,"vega":0.01328342644320298,"rho":-0.009568178380543479,"breakevenPct":3.145560632631723},{"delta":0.75,"premium":2.745180722891566,"strike":16.145673603504928,"iv":0.7218723986856518,"gamma":0.11306013143483024,"theta":-0.013831872946330778,"vega":0.012206681270536692,"rho":-0.010414791272561955,"breakevenPct":2.399906186355701},{"delta":0.8,"premium":3.1969879518072295,"strike":16.693318729463307,"iv":0.7165054764512596,"gamma":0.0997523548740416,"theta":-0.011696056955093096,"vega":0.010728039430449067,"rho":-0.011312653667347248,"breakevenPct":1.7018879995915581},{"delta":0.85,"premium":3.6573170731707316,"strike":17.24390243902439,"iv":0.6956463414634146,"gamma":0.08466585365853657,"theta":-0.009060975609756099,"vega":0.008924390243902439,"rho":-0.012216267559717107,"breakevenPct":1.0445348444744467},{"delta":0.9,"premium":4.12849223946785,"strike":17.79822616407982,"iv":0.6550698447893569,"gamma":0.06731552106430154,"theta":-0.005790465631929045,"vega":0.006707095343680709,"rho":-0.013127201539921873,"breakevenPct":0.43893718418082617}]},"raw":{"call":[{"delta":0.2,"premium":0.575,"strike":22.538915272084054,"iv":1.6305513982780964,"gamma":0.04447149962967662,"theta":-0.030759724872294433,"vega":0.01081840860727932,"rho":0.0017004237682483089,"breakevenPct":68.34606898823054},{"delta":0.25,"premium":0.5836829217533709,"strike":18.338926748053932,"iv":1.192197578535332,"gamma":0.0706365042997646,"theta":-0.025615628810442447,"vega":0.01229237323976287,"rho":0.002225614745100983,"breakevenPct":37.81944406268976},{"delta":0.3,"premium":0.6954079661845844,"strike":17.183681352616624,"iv":1.1177876659801589,"gamma":0.0817725671154178,"theta":-0.026144022056110022,"vega":0.013381097172791725,"rho":0.00267600921879276,"breakevenPct":30.219150173351846},{"delta":0.35,"premium":0.7543554577360317,"strike":15.853222711319841,"iv":0.952716550047731,"gamma":0.10040649677317093,"theta":-0.024000087645442147,"vega":0.014272891298456112,"rho":0.0031648349637437997,"breakevenPct":20.958326067413502},{"delta":0.4,"premium":0.8789010427372276,"strike":15.230494786313862,"iv":0.9182108653166556,"gamma":0.10859428893044659,"theta":-0.024165139196300225,"vega":0.014872606618887198,"rho":0.0036070898472731045,"breakevenPct":17.32990407174865},{"delta":0.45,"premium":0.9752586771071202,"strike":14.664942152619199,"iv":0.8575796900324059,"gamma":0.11949041354819337,"theta":-0.023111751147638183,"vega":0.015196915750630736,"rho":0.0040727116080634,"breakevenPct":13.912606188829702},{"delta":0.5,"premium":1.055051735421424,"strike":14.13298843052384,"iv":0.7815959380064811,"gamma":0.13197808270963868,"theta":-0.021342350229527636,"vega":0.015359383150126148,"rho":0.004552064853651368,"breakevenPct":10.619374843009922},{"delta":0.55,"premium":1.2407378939277482,"strike":13.711760184473482,"iv":0.7789431975403536,"gamma":0.13008462720983857,"theta":-0.020986471944657956,"vega":0.015111760184473482,"rho":0.004952291534834919,"breakevenPct":8.903846164612007},{"delta":0.6,"premium":1.4617217524980783,"strike":13.327440430438124,"iv":0.8007341275941584,"gamma":0.12339746348962335,"theta":-0.02110176787086856,"vega":0.014727440430438124,"rho":0.00532614269455033,"breakevenPct":7.714218375354715},{"delta":0.65,"premium":1.701143946615825,"strike":12.929456625357483,"iv":0.8255289799809343,"gamma":0.1158164918970448,"theta":-0.021129456625357482,"vega":0.014258913250714964,"rho":0.005685651677736546,"breakevenPct":6.559363233600202},{"delta":0.7,"premium":2.046711153479504,"strike":12.452812202097236,"iv":0.8676166825548141,"gamma":0.1030900857959962,"theta":-0.020652812202097234,"vega":0.013305624404194472,"rho":0.005962596239281709,"breakevenPct":5.604685765307645},{"delta":0.75,"premium":2.4002525252525246,"strike":11.968434343434344,"iv":0.9103777777777777,"gamma":0.09022664141414143,"theta":-0.02012739898989899,"vega":0.01232108585858586,"rho":0.00623330650848934,"breakevenPct":4.651761607333346},{"delta":0.8,"premium":2.9053030303030303,"strike":11.337121212121211,"iv":0.9659333333333334,"gamma":0.07475946969696969,"theta":-0.018675378787878786,"vega":0.01074280303030303,"rho":0.006385565223283866,"breakevenPct":3.73215034540599},{"delta":0.85,"premium":3.507298657718121,"strike":10.609060402684564,"iv":1.0271097315436242,"gamma":0.05856392617449665,"theta":-0.016648993288590604,"vega":0.008961744966442954,"rho":0.0064603533355303555,"breakevenPct":2.8139771333043315},{"delta":0.9,"premium":4.547269274790982,"strike":9.464339205342583,"iv":1.19225336764274,"gamma":0.038591734216150704,"theta":-0.014720335065552552,"vega":0.006791893899291438,"rho":0.006186847524618538,"breakevenPct":2.0510450118977737}],"put":[{"delta":0.1,"premium":0.55,"strike":7.470153617796405,"iv":2.255691439748832,"gamma":0.020361772718325854,"theta":-0.026036749819704514,"vega":0.006773444351085211,"rho":-0.0015379403258089352,"breakevenPct":49.59829848655204},{"delta":0.15,"premium":0.5660988095963976,"strike":9.643952383855906,"iv":1.5416808195239324,"gamma":0.03954465719605565,"theta":-0.023518556260718727,"vega":0.008993744938622324,"rho":-0.002106393913145704,"breakevenPct":33.88307666234882},{"delta":0.2,"premium":0.6225095745248268,"strike":10.950191490496536,"iv":1.2156165114361979,"gamma":0.05971842893481866,"theta":-0.022284892173573174,"vega":0.010813431276651792,"rho":-0.0027074861519524925,"breakevenPct":24.7801754117137},{"delta":0.25,"premium":0.7021233780947417,"strike":11.771233780947417,"iv":1.0498781705292504,"gamma":0.07884513833180613,"theta":-0.02159986815691328,"vega":0.012238120115734484,"rho":-0.003326501870639329,"breakevenPct":19.380113599033685},{"delta":0.3,"premium":0.7920641504725824,"strike":12.383223716986185,"iv":0.9399655153765397,"gamma":0.09622241402154723,"theta":-0.02092618158150129,"vega":0.013323240305056095,"rho":-0.003952804273478989,"breakevenPct":15.577861860789493},{"delta":0.35,"premium":0.8857745347616716,"strike":12.918711627209552,"iv":0.8501358493129253,"gamma":0.11292401271869837,"theta":-0.020249542939990078,"vega":0.014279211897028984,"rho":-0.004581746580328614,"breakevenPct":12.360254242914205},{"delta":0.4,"premium":1.1754878156041173,"strike":13.379983193936713,"iv":0.8881773960466903,"gamma":0.11175096485872517,"theta":-0.021952953193554524,"vega":0.014795068649122866,"rho":-0.005352752613932933,"breakevenPct":11.110740143244023},{"delta":0.45,"premium":1.5002798563525874,"strike":13.827972215658741,"iv":0.9491041330071742,"gamma":0.1073788804232301,"theta":-0.024082322273356167,"vega":0.015232157775479177,"rho":-0.006149183880785404,"breakevenPct":10.21345696062525},{"delta":0.5,"premium":1.6682854465958776,"strike":14.192379762648345,"iv":0.9211153653966271,"gamma":0.11199081823860088,"theta":-0.023322485946283573,"vega":0.015246096189881325,"rho":-0.006828675792408543,"breakevenPct":8.78299842642049},{"delta":0.55,"premium":1.7385540287320427,"strike":14.504684572142411,"iv":0.837698750780762,"gamma":0.12220318550905684,"theta":-0.020761586508432225,"vega":0.01499625234228607,"rho":-0.0074352704436289815,"breakevenPct":7.020170841876412},{"delta":0.6,"premium":1.8088226108682075,"strike":14.816989381636477,"iv":0.754282136164897,"gamma":0.1324155527795128,"theta":-0.01820068707058089,"vega":0.014746408494690819,"rho":-0.008041865094849419,"breakevenPct":5.25734325733234},{"delta":0.65,"premium":1.9993715083798886,"strike":15.192737430167599,"iv":0.7088500000000001,"gamma":0.13419832402234635,"theta":-0.016256703910614526,"vega":0.014214525139664804,"rho":-0.008740138196612162,"breakevenPct":3.90847835551559},{"delta":0.7,"premium":2.3601722532588454,"strike":15.65828677839851,"iv":0.7171833333333334,"gamma":0.12404934823091249,"theta":-0.015185940409683428,"vega":0.01328342644320298,"rho":-0.009568178380543479,"breakevenPct":3.145560632631723},{"delta":0.75,"premium":2.745180722891566,"strike":16.145673603504928,"iv":0.7218723986856518,"gamma":0.11306013143483024,"theta":-0.013831872946330778,"vega":0.012206681270536692,"rho":-0.010414791272561955,"breakevenPct":2.399906186355701},{"delta":0.8,"premium":3.1969879518072295,"strike":16.693318729463307,"iv":0.7165054764512596,"gamma":0.0997523548740416,"theta":-0.011696056955093096,"vega":0.010728039430449067,"rho":-0.011312653667347248,"breakevenPct":1.7018879995915581},{"delta":0.85,"premium":3.6573170731707316,"strike":17.24390243902439,"iv":0.6956463414634146,"gamma":0.08466585365853657,"theta":-0.009060975609756099,"vega":0.008924390243902439,"rho":-0.012216267559717107,"breakevenPct":1.0445348444744467},{"delta":0.9,"premium":4.12849223946785,"strike":17.79822616407982,"iv":0.6550698447893569,"gamma":0.06731552106430154,"theta":-0.005790465631929045,"vega":0.006707095343680709,"rho":-0.013127201539921873,"breakevenPct":0.43893718418082617}]}},"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"}}