{"symbol":"KELYA","url":"https://intraalpha.com/companies/KELYA","capturedAt":"2026-10-22T20:46:27.357Z","state":"ready","quote":{"symbol":"KELYA","last_price":16.61,"prev_close":16.39,"regular_close":16.61,"change":0.22,"change_pct":1.3423,"regular_change":0.22,"regular_change_pct":1.3423,"extended_change":0,"extended_change_pct":0,"bid":12.45,"ask":16.64,"bid_size":100,"ask_size":200,"volume":570345,"vwap":16.476714,"open":16.42,"high":16.705,"low":16.14,"close":16.61,"trade_count":6829,"last_trade_at":"2026-10-22T20:00:03.078900928Z","last_quote_at":"2026-10-22T20:04:40.481036535Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:46:25.008469178-04:00","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":{"symbol":"KELYA","fetched_at":"2026-10-22T20:46:26.916643+00:00","name":"Kelly Services A Inc","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"STAFFING & EMPLOYMENT SERVICES","country":"USA","description":"Kelly Services, Inc. provides workforce solutions to various industries. The company is headquartered in Troy, Michigan.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":569257000,"ebitda":72200000,"pe_ratio":null,"peg_ratio":0.685,"book_value":28.32,"dividend_per_share":0.3,"dividend_yield":0.019,"eps":-7.79,"revenue_ttm":4063100000,"gross_profit_ttm":799400000,"profit_margin":-0.0673,"operating_margin_ttm":0.0186,"return_on_assets_ttm":0.0082,"return_on_equity_ttm":-0.243,"quarterly_earnings_growth":-0.404,"quarterly_revenue_growth":-0.058,"analyst_target_price":20,"analyst_number":1,"beta":0.878,"fifty_two_week_high":17.67,"fifty_two_week_low":7.82,"fifty_day_ma":16.26,"two_hundred_day_ma":12.25,"shares_outstanding":31435900,"forward_pe":8.91,"price_to_sales":0.14,"price_to_book":0.589,"ev_to_revenue":0.173,"ev_to_ebitda":13.92},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:46:26.916643+00:00"},"optionObservedAt":"2026-10-22T19:50:02.986Z","bars":[{"c":15.94,"h":15.94,"l":15.94,"n":1,"o":15.94,"t":"2026-10-15T08:35:00Z","v":200,"vw":15.94},{"c":15.87,"h":15.87,"l":15.87,"n":1,"o":15.87,"t":"2026-10-15T10:05:00Z","v":303,"vw":15.87},{"c":15.75,"h":16.0575,"l":15.75,"n":18,"o":15.95,"t":"2026-10-15T11:50:00Z","v":6361,"vw":15.810901},{"c":15.6698,"h":15.88,"l":15.155,"n":267,"o":15.88,"t":"2026-10-15T13:30:00Z","v":28876,"vw":15.602573},{"c":15.765,"h":15.765,"l":15.645,"n":23,"o":15.645,"t":"2026-10-15T13:35:00Z","v":1155,"vw":15.728333},{"c":15.66,"h":15.88,"l":15.66,"n":140,"o":15.73,"t":"2026-10-15T13:40:00Z","v":7938,"vw":15.744477},{"c":15.53,"h":15.63,"l":15.53,"n":40,"o":15.62,"t":"2026-10-15T13:45:00Z","v":2208,"vw":15.582487},{"c":15.4,"h":15.47,"l":15.37,"n":74,"o":15.47,"t":"2026-10-15T13:50:00Z","v":2684,"vw":15.416471},{"c":15.61,"h":15.61,"l":15.44,"n":33,"o":15.44,"t":"2026-10-15T13:55:00Z","v":1719,"vw":15.5},{"c":15.56,"h":15.655,"l":15.56,"n":85,"o":15.645,"t":"2026-10-15T14:00:00Z","v":6423,"vw":15.603316},{"c":15.65,"h":15.65,"l":15.515,"n":160,"o":15.55,"t":"2026-10-15T14:05:00Z","v":9846,"vw":15.585735},{"c":15.745,"h":15.75,"l":15.65,"n":153,"o":15.67,"t":"2026-10-15T14:10:00Z","v":9904,"vw":15.681944},{"c":15.62,"h":15.765,"l":15.59,"n":169,"o":15.75,"t":"2026-10-15T14:15:00Z","v":11624,"vw":15.660757},{"c":15.52,"h":15.61,"l":15.52,"n":99,"o":15.61,"t":"2026-10-15T14:20:00Z","v":5255,"vw":15.551216},{"c":15.51,"h":15.56,"l":15.5,"n":218,"o":15.51,"t":"2026-10-15T14:25:00Z","v":7728,"vw":15.528041},{"c":15.44,"h":15.48,"l":15.41,"n":75,"o":15.48,"t":"2026-10-15T14:30:00Z","v":4717,"vw":15.434776},{"c":15.52,"h":15.52,"l":15.45,"n":115,"o":15.45,"t":"2026-10-15T14:35:00Z","v":7210,"vw":15.489616},{"c":15.56,"h":15.58,"l":15.52,"n":83,"o":15.52,"t":"2026-10-15T14:40:00Z","v":5365,"vw":15.531199},{"c":15.51,"h":15.53,"l":15.47,"n":122,"o":15.53,"t":"2026-10-15T14:45:00Z","v":3895,"vw":15.491243},{"c":15.555,"h":15.555,"l":15.525,"n":34,"o":15.53,"t":"2026-10-15T14:50:00Z","v":3161,"vw":15.533008},{"c":15.48,"h":15.58,"l":15.48,"n":91,"o":15.55,"t":"2026-10-15T14:55:00Z","v":6437,"vw":15.544748},{"c":15.435,"h":15.46,"l":15.435,"n":50,"o":15.46,"t":"2026-10-15T15:10:00Z","v":1709,"vw":15.45},{"c":15.42,"h":15.42,"l":15.42,"n":9,"o":15.42,"t":"2026-10-15T15:15:00Z","v":323,"vw":15.42},{"c":15.422708,"h":15.422708,"l":15.4,"n":49,"o":15.41,"t":"2026-10-15T15:20:00Z","v":3023,"vw":15.410048},{"c":15.455,"h":15.455,"l":15.425,"n":81,"o":15.425,"t":"2026-10-15T15:25:00Z","v":7456,"vw":15.436436},{"c":15.48,"h":15.48,"l":15.48,"n":4,"o":15.48,"t":"2026-10-15T15:30:00Z","v":257,"vw":15.48},{"c":15.48,"h":15.495,"l":15.48,"n":64,"o":15.49,"t":"2026-10-15T15:35:00Z","v":3592,"vw":15.482721},{"c":15.51,"h":15.51,"l":15.5,"n":38,"o":15.51,"t":"2026-10-15T15:40:00Z","v":2103,"vw":15.507345},{"c":15.63,"h":15.63,"l":15.52,"n":146,"o":15.53,"t":"2026-10-15T15:45:00Z","v":8497,"vw":15.544827},{"c":15.64,"h":15.65,"l":15.58,"n":103,"o":15.635,"t":"2026-10-15T15:50:00Z","v":4388,"vw":15.606675},{"c":15.675,"h":15.69,"l":15.65,"n":50,"o":15.66,"t":"2026-10-15T15:55:00Z","v":3015,"vw":15.671048},{"c":15.5501,"h":15.65,"l":15.5501,"n":87,"o":15.65,"t":"2026-10-15T16:00:00Z","v":4392,"vw":15.61287},{"c":15.56,"h":15.59,"l":15.545,"n":94,"o":15.57,"t":"2026-10-15T16:05:00Z","v":5806,"vw":15.565528},{"c":15.575,"h":15.585,"l":15.575,"n":13,"o":15.585,"t":"2026-10-15T16:10:00Z","v":905,"vw":15.57981},{"c":15.55,"h":15.57,"l":15.51,"n":110,"o":15.55,"t":"2026-10-15T16:15:00Z","v":5497,"vw":15.550015},{"c":15.49,"h":15.5,"l":15.49,"n":69,"o":15.5,"t":"2026-10-15T16:20:00Z","v":2192,"vw":15.494407},{"c":15.53,"h":15.55,"l":15.51,"n":57,"o":15.51,"t":"2026-10-15T16:25:00Z","v":3892,"vw":15.526596},{"c":15.51,"h":15.51,"l":15.49,"n":59,"o":15.51,"t":"2026-10-15T16:30:00Z","v":1978,"vw":15.501},{"c":15.44,"h":15.5,"l":15.44,"n":51,"o":15.5,"t":"2026-10-15T16:40:00Z","v":2032,"vw":15.474972},{"c":15.4,"h":15.41,"l":15.4,"n":49,"o":15.4,"t":"2026-10-15T16:45:00Z","v":987,"vw":15.4025},{"c":15.415,"h":15.415,"l":15.38,"n":71,"o":15.38,"t":"2026-10-15T16:50:00Z","v":2445,"vw":15.408067},{"c":15.46,"h":15.46,"l":15.46,"n":25,"o":15.46,"t":"2026-10-15T17:00:00Z","v":1005,"vw":15.46},{"c":15.4,"h":15.44,"l":15.385,"n":68,"o":15.44,"t":"2026-10-15T17:05:00Z","v":2514,"vw":15.416786},{"c":15.34,"h":15.37,"l":15.34,"n":39,"o":15.37,"t":"2026-10-15T17:10:00Z","v":1598,"vw":15.349444},{"c":15.2801,"h":15.33,"l":15.28,"n":72,"o":15.33,"t":"2026-10-15T17:15:00Z","v":2095,"vw":15.292619},{"c":15.295,"h":15.295,"l":15.26,"n":76,"o":15.2678,"t":"2026-10-15T17:20:00Z","v":7286,"vw":15.284183},{"c":15.32,"h":15.32,"l":15.29,"n":26,"o":15.29,"t":"2026-10-15T17:25:00Z","v":1476,"vw":15.311676},{"c":15.35,"h":15.375,"l":15.325,"n":71,"o":15.325,"t":"2026-10-15T17:35:00Z","v":4027,"vw":15.35385},{"c":15.4,"h":15.4,"l":15.385,"n":17,"o":15.385,"t":"2026-10-15T17:40:00Z","v":876,"vw":15.390625},{"c":15.35,"h":15.38,"l":15.35,"n":32,"o":15.38,"t":"2026-10-15T17:45:00Z","v":1297,"vw":15.365714},{"c":15.38,"h":15.38,"l":15.34,"n":75,"o":15.34,"t":"2026-10-15T17:50:00Z","v":2153,"vw":15.355758},{"c":15.375,"h":15.38,"l":15.375,"n":21,"o":15.38,"t":"2026-10-15T17:55:00Z","v":588,"vw":15.376667},{"c":15.35,"h":15.36,"l":15.35,"n":32,"o":15.36,"t":"2026-10-15T18:00:00Z","v":1517,"vw":15.355822},{"c":15.39,"h":15.4,"l":15.365,"n":184,"o":15.365,"t":"2026-10-15T18:10:00Z","v":8203,"vw":15.372616},{"c":15.36,"h":15.37,"l":15.36,"n":42,"o":15.37,"t":"2026-10-15T18:15:00Z","v":945,"vw":15.366231},{"c":15.315,"h":15.35,"l":15.315,"n":80,"o":15.35,"t":"2026-10-15T18:20:00Z","v":4141,"vw":15.32595},{"c":15.31,"h":15.31,"l":15.3,"n":39,"o":15.3,"t":"2026-10-15T18:30:00Z","v":2154,"vw":15.302269},{"c":15.3,"h":15.3,"l":15.29,"n":63,"o":15.3,"t":"2026-10-15T18:35:00Z","v":3294,"vw":15.29662},{"c":15.21,"h":15.31,"l":15.21,"n":198,"o":15.29,"t":"2026-10-15T18:40:00Z","v":17370,"vw":15.262232},{"c":15.26,"h":15.26,"l":15.2,"n":70,"o":15.21,"t":"2026-10-15T18:45:00Z","v":3382,"vw":15.211673},{"c":15.27,"h":15.28,"l":15.24,"n":36,"o":15.24,"t":"2026-10-15T18:50:00Z","v":1454,"vw":15.251252},{"c":15.25,"h":15.27,"l":15.25,"n":40,"o":15.27,"t":"2026-10-15T18:55:00Z","v":1268,"vw":15.255455},{"c":15.305,"h":15.305,"l":15.25,"n":261,"o":15.25,"t":"2026-10-15T19:00:00Z","v":5661,"vw":15.27161},{"c":15.33,"h":15.33,"l":15.315,"n":70,"o":15.315,"t":"2026-10-15T19:05:00Z","v":5046,"vw":15.31765},{"c":15.315,"h":15.315,"l":15.3,"n":67,"o":15.3,"t":"2026-10-15T19:10:00Z","v":1763,"vw":15.302235},{"c":15.37,"h":15.37,"l":15.315,"n":219,"o":15.315,"t":"2026-10-15T19:15:00Z","v":6947,"vw":15.349177},{"c":15.37,"h":15.4,"l":15.37,"n":120,"o":15.37,"t":"2026-10-15T19:20:00Z","v":3130,"vw":15.377904},{"c":15.33,"h":15.36,"l":15.33,"n":87,"o":15.36,"t":"2026-10-15T19:25:00Z","v":3467,"vw":15.350915},{"c":15.395,"h":15.395,"l":15.35,"n":68,"o":15.35,"t":"2026-10-15T19:30:00Z","v":3735,"vw":15.354645},{"c":15.395,"h":15.395,"l":15.395,"n":6,"o":15.395,"t":"2026-10-15T19:35:00Z","v":120,"vw":15.395},{"c":15.35,"h":15.42,"l":15.34,"n":232,"o":15.37,"t":"2026-10-15T19:40:00Z","v":14294,"vw":15.379163},{"c":15.39,"h":15.39,"l":15.36,"n":27,"o":15.36,"t":"2026-10-15T19:45:00Z","v":1468,"vw":15.377298},{"c":15.54,"h":15.59,"l":15.42,"n":386,"o":15.42,"t":"2026-10-15T19:50:00Z","v":21146,"vw":15.530643},{"c":15.57,"h":15.625,"l":15.54,"n":684,"o":15.545,"t":"2026-10-15T19:55:00Z","v":41214,"vw":15.577379},{"c":15.57,"h":15.57,"l":15.57,"n":14,"o":15.57,"t":"2026-10-15T20:00:00Z","v":48428,"vw":15.57},{"c":15.68,"h":15.785,"l":15.59,"n":51,"o":15.68,"t":"2026-10-16T13:30:00Z","v":9895,"vw":15.686096},{"c":15.66,"h":15.715,"l":15.66,"n":47,"o":15.705,"t":"2026-10-16T13:35:00Z","v":3452,"vw":15.694872},{"c":15.72,"h":15.72,"l":15.63,"n":62,"o":15.64,"t":"2026-10-16T13:40:00Z","v":2749,"vw":15.66671},{"c":15.75,"h":15.76,"l":15.735,"n":50,"o":15.735,"t":"2026-10-16T13:45:00Z","v":2236,"vw":15.754052},{"c":15.75,"h":15.75,"l":15.72,"n":18,"o":15.72,"t":"2026-10-16T13:50:00Z","v":931,"vw":15.74},{"c":15.67,"h":15.73,"l":15.67,"n":21,"o":15.73,"t":"2026-10-16T14:00:00Z","v":602,"vw":15.7},{"c":15.63,"h":15.63,"l":15.62,"n":87,"o":15.63,"t":"2026-10-16T14:05:00Z","v":1761,"vw":15.626667},{"c":15.59,"h":15.62,"l":15.59,"n":19,"o":15.62,"t":"2026-10-16T14:10:00Z","v":518,"vw":15.605},{"c":15.51,"h":15.59,"l":15.51,"n":29,"o":15.55,"t":"2026-10-16T14:15:00Z","v":3831,"vw":15.556389},{"c":15.53,"h":15.53,"l":15.5,"n":14,"o":15.51,"t":"2026-10-16T14:20:00Z","v":585,"vw":15.520056},{"c":15.47,"h":15.5,"l":15.47,"n":51,"o":15.49,"t":"2026-10-16T14:25:00Z","v":1761,"vw":15.484658},{"c":15.52,"h":15.52,"l":15.485,"n":29,"o":15.485,"t":"2026-10-16T14:30:00Z","v":1121,"vw":15.490833},{"c":15.515,"h":15.515,"l":15.5,"n":49,"o":15.5,"t":"2026-10-16T14:35:00Z","v":1440,"vw":15.510227},{"c":15.49,"h":15.51,"l":15.49,"n":27,"o":15.51,"t":"2026-10-16T14:40:00Z","v":1103,"vw":15.5},{"c":15.5248,"h":15.5248,"l":15.505,"n":5,"o":15.505,"t":"2026-10-16T14:45:00Z","v":367,"vw":15.51211},{"c":15.46,"h":15.51,"l":15.46,"n":51,"o":15.49,"t":"2026-10-16T14:50:00Z","v":1632,"vw":15.485},{"c":15.465,"h":15.465,"l":15.465,"n":8,"o":15.465,"t":"2026-10-16T14:55:00Z","v":205,"vw":15.465},{"c":15.465,"h":15.465,"l":15.465,"n":3,"o":15.465,"t":"2026-10-16T15:00:00Z","v":202,"vw":15.465},{"c":15.505,"h":15.505,"l":15.48,"n":25,"o":15.48,"t":"2026-10-16T15:10:00Z","v":1218,"vw":15.495},{"c":15.5045,"h":15.5045,"l":15.5045,"n":3,"o":15.5045,"t":"2026-10-16T15:15:00Z","v":422,"vw":15.5045},{"c":15.41,"h":15.48,"l":15.41,"n":53,"o":15.48,"t":"2026-10-16T15:20:00Z","v":2157,"vw":15.451429},{"c":15.39,"h":15.39,"l":15.39,"n":3,"o":15.39,"t":"2026-10-16T15:25:00Z","v":131,"vw":15.39},{"c":15.37,"h":15.385,"l":15.37,"n":33,"o":15.38,"t":"2026-10-16T15:30:00Z","v":1798,"vw":15.378684},{"c":15.325,"h":15.365,"l":15.325,"n":41,"o":15.35,"t":"2026-10-16T15:35:00Z","v":1407,"vw":15.351803},{"c":15.275,"h":15.33,"l":15.275,"n":28,"o":15.33,"t":"2026-10-16T15:40:00Z","v":1144,"vw":15.296667},{"c":15.32,"h":15.32,"l":15.275,"n":28,"o":15.275,"t":"2026-10-16T15:45:00Z","v":1569,"vw":15.305799},{"c":15.29,"h":15.31,"l":15.29,"n":24,"o":15.31,"t":"2026-10-16T15:55:00Z","v":1065,"vw":15.303182},{"c":15.295,"h":15.295,"l":15.295,"n":2,"o":15.295,"t":"2026-10-16T16:00:00Z","v":105,"vw":15.295},{"c":15.28,"h":15.28,"l":15.28,"n":1,"o":15.28,"t":"2026-10-16T16:05:00Z","v":100,"vw":15.28},{"c":15.25,"h":15.27,"l":15.25,"n":24,"o":15.27,"t":"2026-10-16T16:10:00Z","v":614,"vw":15.263333},{"c":15.225,"h":15.225,"l":15.225,"n":4,"o":15.225,"t":"2026-10-16T16:20:00Z","v":210,"vw":15.225},{"c":15.225,"h":15.225,"l":15.22,"n":21,"o":15.22,"t":"2026-10-16T16:30:00Z","v":814,"vw":15.221229},{"c":15.21,"h":15.21,"l":15.21,"n":10,"o":15.21,"t":"2026-10-16T16:35:00Z","v":432,"vw":15.21},{"c":15.215,"h":15.215,"l":15.215,"n":1,"o":15.215,"t":"2026-10-16T16:40:00Z","v":250,"vw":15.215},{"c":15.2,"h":15.25,"l":15.175,"n":279,"o":15.2,"t":"2026-10-16T16:45:00Z","v":19404,"vw":15.201487},{"c":15.235,"h":15.235,"l":15.22,"n":25,"o":15.22,"t":"2026-10-16T16:50:00Z","v":1523,"vw":15.229295},{"c":15.205,"h":15.235,"l":15.205,"n":22,"o":15.235,"t":"2026-10-16T16:55:00Z","v":1304,"vw":15.217106},{"c":15.16,"h":15.19,"l":15.16,"n":55,"o":15.19,"t":"2026-10-16T17:00:00Z","v":1900,"vw":15.177778},{"c":15.21,"h":15.21,"l":15.18,"n":57,"o":15.18,"t":"2026-10-16T17:05:00Z","v":1728,"vw":15.19},{"c":15.21,"h":15.21,"l":15.21,"n":3,"o":15.21,"t":"2026-10-16T17:15:00Z","v":114,"vw":15.21},{"c":15.21,"h":15.21,"l":15.21,"n":22,"o":15.21,"t":"2026-10-16T17:20:00Z","v":613,"vw":15.21},{"c":15.2187,"h":15.23,"l":15.2187,"n":20,"o":15.23,"t":"2026-10-16T17:25:00Z","v":933,"vw":15.225157},{"c":15.25,"h":15.25,"l":15.22,"n":42,"o":15.22,"t":"2026-10-16T17:30:00Z","v":1289,"vw":15.236114},{"c":15.25,"h":15.25,"l":15.25,"n":6,"o":15.25,"t":"2026-10-16T17:35:00Z","v":244,"vw":15.25},{"c":15.195,"h":15.25,"l":15.195,"n":90,"o":15.24,"t":"2026-10-16T17:40:00Z","v":3328,"vw":15.221629},{"c":15.16,"h":15.16,"l":15.16,"n":32,"o":15.16,"t":"2026-10-16T17:50:00Z","v":1204,"vw":15.16},{"c":15.14,"h":15.165,"l":15.14,"n":35,"o":15.165,"t":"2026-10-16T17:55:00Z","v":915,"vw":15.155},{"c":15.14,"h":15.14,"l":15.12,"n":17,"o":15.12,"t":"2026-10-16T18:00:00Z","v":756,"vw":15.128},{"c":15.15,"h":15.15,"l":15.15,"n":29,"o":15.15,"t":"2026-10-16T18:05:00Z","v":558,"vw":15.15},{"c":15.105,"h":15.13,"l":15.105,"n":48,"o":15.13,"t":"2026-10-16T18:10:00Z","v":1642,"vw":15.119215},{"c":15.11,"h":15.11,"l":15.11,"n":13,"o":15.11,"t":"2026-10-16T18:15:00Z","v":408,"vw":15.11},{"c":15.1,"h":15.1,"l":15.1,"n":20,"o":15.1,"t":"2026-10-16T18:20:00Z","v":780,"vw":15.1},{"c":15.12,"h":15.12,"l":15.08,"n":39,"o":15.08,"t":"2026-10-16T18:30:00Z","v":923,"vw":15.1075},{"c":15.1,"h":15.115,"l":15.1,"n":48,"o":15.115,"t":"2026-10-16T18:35:00Z","v":1549,"vw":15.101667},{"c":15.06,"h":15.07,"l":15.06,"n":23,"o":15.07,"t":"2026-10-16T18:40:00Z","v":721,"vw":15.065},{"c":15.1,"h":15.1,"l":15.05,"n":81,"o":15.055,"t":"2026-10-16T18:45:00Z","v":3492,"vw":15.064581},{"c":15.11,"h":15.11,"l":15.11,"n":13,"o":15.11,"t":"2026-10-16T18:50:00Z","v":371,"vw":15.11},{"c":15.1,"h":15.11,"l":15.1,"n":8,"o":15.11,"t":"2026-10-16T18:55:00Z","v":319,"vw":15.105},{"c":15.15,"h":15.15,"l":15.13,"n":40,"o":15.135,"t":"2026-10-16T19:00:00Z","v":1113,"vw":15.136724},{"c":15.11,"h":15.13,"l":15.11,"n":26,"o":15.13,"t":"2026-10-16T19:05:00Z","v":1141,"vw":15.12},{"c":15.13,"h":15.145,"l":15.13,"n":78,"o":15.13,"t":"2026-10-16T19:10:00Z","v":2349,"vw":15.134768},{"c":15.13,"h":15.14,"l":15.13,"n":27,"o":15.14,"t":"2026-10-16T19:15:00Z","v":925,"vw":15.134},{"c":15.18,"h":15.18,"l":15.1239,"n":40,"o":15.1239,"t":"2026-10-16T19:20:00Z","v":2009,"vw":15.135514},{"c":15.125,"h":15.165,"l":15.125,"n":64,"o":15.165,"t":"2026-10-16T19:25:00Z","v":3141,"vw":15.148718},{"c":15.15,"h":15.15,"l":15.14,"n":56,"o":15.14,"t":"2026-10-16T19:30:00Z","v":1975,"vw":15.142455},{"c":15.12,"h":15.145,"l":15.115,"n":65,"o":15.145,"t":"2026-10-16T19:35:00Z","v":2336,"vw":15.122333},{"c":15.11,"h":15.11,"l":15.11,"n":82,"o":15.11,"t":"2026-10-16T19:40:00Z","v":1642,"vw":15.11},{"c":15.14,"h":15.14,"l":15.12,"n":50,"o":15.12,"t":"2026-10-16T19:45:00Z","v":1778,"vw":15.135556},{"c":15.12,"h":15.19,"l":15.12,"n":143,"o":15.145,"t":"2026-10-16T19:50:00Z","v":5487,"vw":15.154018},{"c":15.15,"h":15.16,"l":15.08,"n":614,"o":15.11,"t":"2026-10-16T19:55:00Z","v":29555,"vw":15.127952},{"c":15.14,"h":15.14,"l":15.14,"n":16,"o":15.14,"t":"2026-10-16T20:00:00Z","v":42943,"vw":15.14},{"c":15.155,"h":15.155,"l":15.01,"n":43,"o":15.13,"t":"2026-10-19T13:30:00Z","v":6739,"vw":15.067172},{"c":15.08,"h":15.18,"l":15.08,"n":3,"o":15.18,"t":"2026-10-19T13:40:00Z","v":279,"vw":15.13},{"c":15.095,"h":15.12,"l":15.05,"n":125,"o":15.09,"t":"2026-10-19T13:45:00Z","v":7416,"vw":15.079852},{"c":15.07,"h":15.11,"l":15.06,"n":43,"o":15.1,"t":"2026-10-19T13:50:00Z","v":3371,"vw":15.070806},{"c":15.11,"h":15.11,"l":15.11,"n":7,"o":15.11,"t":"2026-10-19T13:55:00Z","v":467,"vw":15.11},{"c":15.105,"h":15.11,"l":15.105,"n":19,"o":15.11,"t":"2026-10-19T14:00:00Z","v":1565,"vw":15.105385},{"c":15.08,"h":15.12,"l":15.08,"n":8,"o":15.12,"t":"2026-10-19T14:05:00Z","v":315,"vw":15.1},{"c":15.08,"h":15.08,"l":15.08,"n":3,"o":15.08,"t":"2026-10-19T14:10:00Z","v":102,"vw":15.08},{"c":15.07,"h":15.13,"l":15.07,"n":67,"o":15.13,"t":"2026-10-19T14:15:00Z","v":2806,"vw":15.121182},{"c":15.06,"h":15.06,"l":15.04,"n":28,"o":15.04,"t":"2026-10-19T14:20:00Z","v":1088,"vw":15.047691},{"c":15.08,"h":15.08,"l":15.04,"n":66,"o":15.04,"t":"2026-10-19T14:25:00Z","v":2319,"vw":15.058406},{"c":15.095,"h":15.095,"l":15.095,"n":8,"o":15.095,"t":"2026-10-19T14:30:00Z","v":422,"vw":15.095},{"c":15.095,"h":15.095,"l":15.095,"n":10,"o":15.095,"t":"2026-10-19T14:35:00Z","v":335,"vw":15.095},{"c":15.09,"h":15.09,"l":15.09,"n":8,"o":15.09,"t":"2026-10-19T14:40:00Z","v":279,"vw":15.09},{"c":15.07,"h":15.07,"l":15.07,"n":45,"o":15.07,"t":"2026-10-19T14:45:00Z","v":1413,"vw":15.07},{"c":15.115,"h":15.115,"l":15.09,"n":47,"o":15.09,"t":"2026-10-19T14:50:00Z","v":3297,"vw":15.101015},{"c":15.11,"h":15.11,"l":15.11,"n":20,"o":15.11,"t":"2026-10-19T14:55:00Z","v":390,"vw":15.11},{"c":15.14,"h":15.14,"l":15.14,"n":15,"o":15.14,"t":"2026-10-19T15:00:00Z","v":404,"vw":15.14},{"c":15.21,"h":15.21,"l":15.16,"n":25,"o":15.16,"t":"2026-10-19T15:10:00Z","v":1195,"vw":15.1925},{"c":15.17,"h":15.205,"l":15.1601,"n":101,"o":15.19,"t":"2026-10-19T15:15:00Z","v":3883,"vw":15.176472},{"c":15.16,"h":15.16,"l":15.16,"n":4,"o":15.16,"t":"2026-10-19T15:20:00Z","v":257,"vw":15.16},{"c":15.18,"h":15.19,"l":15.16,"n":27,"o":15.19,"t":"2026-10-19T15:25:00Z","v":1151,"vw":15.181429},{"c":15.14,"h":15.16,"l":15.14,"n":35,"o":15.16,"t":"2026-10-19T15:30:00Z","v":1789,"vw":15.154167},{"c":15.12,"h":15.15,"l":15.12,"n":76,"o":15.15,"t":"2026-10-19T15:35:00Z","v":4153,"vw":15.14018},{"c":15.12,"h":15.12,"l":15.12,"n":16,"o":15.12,"t":"2026-10-19T15:40:00Z","v":993,"vw":15.12},{"c":15.15,"h":15.15,"l":15.15,"n":27,"o":15.15,"t":"2026-10-19T15:45:00Z","v":1047,"vw":15.15},{"c":15.145,"h":15.16,"l":15.14,"n":35,"o":15.16,"t":"2026-10-19T15:50:00Z","v":1201,"vw":15.153333},{"c":15.17,"h":15.17,"l":15.17,"n":12,"o":15.17,"t":"2026-10-19T15:55:00Z","v":383,"vw":15.17},{"c":15.21,"h":15.21,"l":15.15,"n":37,"o":15.15,"t":"2026-10-19T16:00:00Z","v":1285,"vw":15.1825},{"c":15.18,"h":15.21,"l":15.18,"n":28,"o":15.21,"t":"2026-10-19T16:05:00Z","v":993,"vw":15.195},{"c":15.2,"h":15.2,"l":15.16,"n":78,"o":15.16,"t":"2026-10-19T16:10:00Z","v":3896,"vw":15.193008},{"c":15.24,"h":15.24,"l":15.21,"n":32,"o":15.21,"t":"2026-10-19T16:15:00Z","v":1442,"vw":15.231667},{"c":15.26,"h":15.26,"l":15.23,"n":25,"o":15.245,"t":"2026-10-19T16:20:00Z","v":1549,"vw":15.241324},{"c":15.245,"h":15.26,"l":15.245,"n":15,"o":15.26,"t":"2026-10-19T16:25:00Z","v":320,"vw":15.2525},{"c":15.22,"h":15.245,"l":15.2,"n":181,"o":15.245,"t":"2026-10-19T16:30:00Z","v":5574,"vw":15.206447},{"c":15.24,"h":15.24,"l":15.24,"n":6,"o":15.24,"t":"2026-10-19T16:35:00Z","v":431,"vw":15.24},{"c":15.202,"h":15.235,"l":15.2,"n":25,"o":15.2,"t":"2026-10-19T16:40:00Z","v":1974,"vw":15.203617},{"c":15.2,"h":15.2,"l":15.2,"n":7,"o":15.2,"t":"2026-10-19T16:45:00Z","v":236,"vw":15.2},{"c":15.15,"h":15.2,"l":15.15,"n":78,"o":15.2,"t":"2026-10-19T16:50:00Z","v":4644,"vw":15.17763},{"c":15.16,"h":15.16,"l":15.15,"n":21,"o":15.16,"t":"2026-10-19T16:55:00Z","v":939,"vw":15.1575},{"c":15.14,"h":15.16,"l":15.13,"n":66,"o":15.16,"t":"2026-10-19T17:00:00Z","v":2685,"vw":15.141296},{"c":15.14,"h":15.145,"l":15.14,"n":15,"o":15.145,"t":"2026-10-19T17:05:00Z","v":883,"vw":15.143366},{"c":15.17,"h":15.18,"l":15.16,"n":44,"o":15.16,"t":"2026-10-19T17:10:00Z","v":1327,"vw":15.168},{"c":15.185,"h":15.185,"l":15.185,"n":7,"o":15.185,"t":"2026-10-19T17:15:00Z","v":203,"vw":15.185},{"c":15.179,"h":15.2,"l":15.179,"n":70,"o":15.2,"t":"2026-10-19T17:20:00Z","v":3061,"vw":15.187856},{"c":15.165,"h":15.18,"l":15.165,"n":28,"o":15.18,"t":"2026-10-19T17:25:00Z","v":1208,"vw":15.170701},{"c":15.18,"h":15.18,"l":15.165,"n":8,"o":15.165,"t":"2026-10-19T17:30:00Z","v":240,"vw":15.172143},{"c":15.2,"h":15.2,"l":15.16,"n":85,"o":15.16,"t":"2026-10-19T17:35:00Z","v":3010,"vw":15.170415},{"c":15.2,"h":15.22,"l":15.2,"n":42,"o":15.215,"t":"2026-10-19T17:40:00Z","v":2216,"vw":15.209958},{"c":15.22,"h":15.22,"l":15.21,"n":23,"o":15.21,"t":"2026-10-19T17:45:00Z","v":1501,"vw":15.2145},{"c":15.205,"h":15.225,"l":15.2,"n":66,"o":15.22,"t":"2026-10-19T17:50:00Z","v":3921,"vw":15.216067},{"c":15.1801,"h":15.205,"l":15.155,"n":95,"o":15.205,"t":"2026-10-19T17:55:00Z","v":6222,"vw":15.176164},{"c":15.1739,"h":15.19,"l":15.1656,"n":25,"o":15.1656,"t":"2026-10-19T18:00:00Z","v":1996,"vw":15.174206},{"c":15.23,"h":15.25,"l":15.2,"n":111,"o":15.2,"t":"2026-10-19T18:05:00Z","v":5407,"vw":15.227917},{"c":15.24,"h":15.24,"l":15.24,"n":22,"o":15.24,"t":"2026-10-19T18:10:00Z","v":650,"vw":15.24},{"c":15.24,"h":15.255,"l":15.22,"n":70,"o":15.24,"t":"2026-10-19T18:15:00Z","v":3350,"vw":15.24147},{"c":15.235,"h":15.235,"l":15.23,"n":19,"o":15.23,"t":"2026-10-19T18:20:00Z","v":628,"vw":15.2325},{"c":15.24,"h":15.24,"l":15.24,"n":38,"o":15.24,"t":"2026-10-19T18:25:00Z","v":1715,"vw":15.24},{"c":15.24,"h":15.27,"l":15.24,"n":98,"o":15.25,"t":"2026-10-19T18:30:00Z","v":4883,"vw":15.252304},{"c":15.16,"h":15.25,"l":15.16,"n":134,"o":15.25,"t":"2026-10-19T18:40:00Z","v":6902,"vw":15.212667},{"c":15.19,"h":15.19,"l":15.19,"n":26,"o":15.19,"t":"2026-10-19T18:45:00Z","v":879,"vw":15.19},{"c":15.21,"h":15.22,"l":15.21,"n":54,"o":15.21,"t":"2026-10-19T18:50:00Z","v":2647,"vw":15.210584},{"c":15.23,"h":15.23,"l":15.21,"n":75,"o":15.21,"t":"2026-10-19T18:55:00Z","v":3862,"vw":15.216553},{"c":15.235,"h":15.24,"l":15.23,"n":43,"o":15.23,"t":"2026-10-19T19:00:00Z","v":1844,"vw":15.234375},{"c":15.22,"h":15.24,"l":15.21,"n":142,"o":15.235,"t":"2026-10-19T19:05:00Z","v":7516,"vw":15.222835},{"c":15.21,"h":15.215,"l":15.21,"n":36,"o":15.21,"t":"2026-10-19T19:10:00Z","v":1568,"vw":15.210708},{"c":15.21,"h":15.22,"l":15.2,"n":52,"o":15.22,"t":"2026-10-19T19:15:00Z","v":2286,"vw":15.21125},{"c":15.21,"h":15.21,"l":15.19,"n":105,"o":15.21,"t":"2026-10-19T19:20:00Z","v":5042,"vw":15.199058},{"c":15.215,"h":15.22,"l":15.2,"n":64,"o":15.2099,"t":"2026-10-19T19:25:00Z","v":4005,"vw":15.210589},{"c":15.18,"h":15.215,"l":15.18,"n":176,"o":15.215,"t":"2026-10-19T19:30:00Z","v":7311,"vw":15.19647},{"c":15.195,"h":15.22,"l":15.19,"n":107,"o":15.2,"t":"2026-10-19T19:35:00Z","v":4568,"vw":15.201441},{"c":15.21,"h":15.225,"l":15.205,"n":120,"o":15.205,"t":"2026-10-19T19:40:00Z","v":5521,"vw":15.213638},{"c":15.17,"h":15.19,"l":15.16,"n":185,"o":15.19,"t":"2026-10-19T19:45:00Z","v":7586,"vw":15.170401},{"c":15.2,"h":15.2,"l":15.16,"n":316,"o":15.19,"t":"2026-10-19T19:50:00Z","v":16907,"vw":15.182911},{"c":15.22,"h":15.245,"l":15.18,"n":677,"o":15.18,"t":"2026-10-19T19:55:00Z","v":37436,"vw":15.225285},{"c":15.24,"h":15.24,"l":15.24,"n":20,"o":15.24,"t":"2026-10-19T20:00:00Z","v":77936,"vw":15.24},{"c":15.185,"h":15.3,"l":15.09,"n":47,"o":15.24,"t":"2026-10-20T13:30:00Z","v":10127,"vw":15.200569},{"c":15.255,"h":15.3,"l":15.175,"n":51,"o":15.185,"t":"2026-10-20T13:35:00Z","v":4707,"vw":15.24517},{"c":15.4,"h":15.41,"l":15.295,"n":90,"o":15.33,"t":"2026-10-20T13:40:00Z","v":6984,"vw":15.31845},{"c":15.48,"h":15.53,"l":15.42,"n":65,"o":15.42,"t":"2026-10-20T13:45:00Z","v":2087,"vw":15.479524},{"c":15.54,"h":15.58,"l":15.49,"n":58,"o":15.49,"t":"2026-10-20T13:50:00Z","v":3123,"vw":15.540181},{"c":15.49,"h":15.51,"l":15.49,"n":29,"o":15.49,"t":"2026-10-20T14:00:00Z","v":1429,"vw":15.494676},{"c":15.425,"h":15.44,"l":15.41,"n":88,"o":15.44,"t":"2026-10-20T14:05:00Z","v":2493,"vw":15.425948},{"c":15.41,"h":15.41,"l":15.39,"n":39,"o":15.41,"t":"2026-10-20T14:10:00Z","v":1888,"vw":15.399168},{"c":15.38,"h":15.39,"l":15.38,"n":47,"o":15.39,"t":"2026-10-20T14:15:00Z","v":2548,"vw":15.38087},{"c":15.4,"h":15.425,"l":15.4,"n":54,"o":15.4,"t":"2026-10-20T14:25:00Z","v":1897,"vw":15.404203},{"c":15.5,"h":15.5,"l":15.45,"n":25,"o":15.45,"t":"2026-10-20T14:30:00Z","v":469,"vw":15.48},{"c":15.47,"h":15.47,"l":15.47,"n":25,"o":15.47,"t":"2026-10-20T14:35:00Z","v":1029,"vw":15.47},{"c":15.45,"h":15.45,"l":15.45,"n":21,"o":15.45,"t":"2026-10-20T14:40:00Z","v":792,"vw":15.45},{"c":15.47,"h":15.47,"l":15.47,"n":23,"o":15.47,"t":"2026-10-20T14:45:00Z","v":1475,"vw":15.47},{"c":15.5,"h":15.5,"l":15.48,"n":13,"o":15.5,"t":"2026-10-20T14:50:00Z","v":1432,"vw":15.48364},{"c":15.51,"h":15.51,"l":15.4729,"n":23,"o":15.51,"t":"2026-10-20T14:55:00Z","v":1241,"vw":15.492081},{"c":15.485,"h":15.485,"l":15.485,"n":4,"o":15.485,"t":"2026-10-20T15:00:00Z","v":111,"vw":15.485},{"c":15.51,"h":15.52,"l":15.485,"n":97,"o":15.485,"t":"2026-10-20T15:05:00Z","v":5037,"vw":15.507488},{"c":15.5,"h":15.51,"l":15.48,"n":68,"o":15.51,"t":"2026-10-20T15:10:00Z","v":2676,"vw":15.493627},{"c":15.495,"h":15.52,"l":15.495,"n":64,"o":15.52,"t":"2026-10-20T15:15:00Z","v":1891,"vw":15.506985},{"c":15.48,"h":15.505,"l":15.48,"n":37,"o":15.5,"t":"2026-10-20T15:20:00Z","v":1839,"vw":15.492124},{"c":15.47,"h":15.47,"l":15.47,"n":10,"o":15.47,"t":"2026-10-20T15:25:00Z","v":350,"vw":15.47},{"c":15.45,"h":15.47,"l":15.45,"n":35,"o":15.47,"t":"2026-10-20T15:30:00Z","v":1110,"vw":15.456667},{"c":15.45,"h":15.45,"l":15.45,"n":10,"o":15.45,"t":"2026-10-20T15:35:00Z","v":388,"vw":15.45},{"c":15.459,"h":15.47,"l":15.459,"n":34,"o":15.47,"t":"2026-10-20T15:40:00Z","v":1575,"vw":15.464634},{"c":15.49,"h":15.49,"l":15.475,"n":12,"o":15.475,"t":"2026-10-20T15:45:00Z","v":457,"vw":15.48},{"c":15.465,"h":15.49,"l":15.46,"n":26,"o":15.49,"t":"2026-10-20T15:50:00Z","v":989,"vw":15.464375},{"c":15.465,"h":15.48,"l":15.465,"n":8,"o":15.48,"t":"2026-10-20T15:55:00Z","v":268,"vw":15.4725},{"c":15.49,"h":15.49,"l":15.48,"n":14,"o":15.49,"t":"2026-10-20T16:00:00Z","v":744,"vw":15.483636},{"c":15.449,"h":15.47,"l":15.449,"n":26,"o":15.45,"t":"2026-10-20T16:10:00Z","v":1230,"vw":15.452464},{"c":15.46,"h":15.46,"l":15.4597,"n":30,"o":15.4597,"t":"2026-10-20T16:15:00Z","v":2070,"vw":15.459869},{"c":15.45,"h":15.45,"l":15.45,"n":9,"o":15.45,"t":"2026-10-20T16:20:00Z","v":488,"vw":15.45},{"c":15.47,"h":15.47,"l":15.45,"n":19,"o":15.45,"t":"2026-10-20T16:25:00Z","v":653,"vw":15.456667},{"c":15.47,"h":15.47,"l":15.444,"n":6,"o":15.47,"t":"2026-10-20T16:30:00Z","v":340,"vw":15.461218},{"c":15.485,"h":15.49,"l":15.465,"n":53,"o":15.47,"t":"2026-10-20T16:35:00Z","v":2106,"vw":15.477766},{"c":15.46,"h":15.485,"l":15.46,"n":24,"o":15.485,"t":"2026-10-20T16:40:00Z","v":1141,"vw":15.46786},{"c":15.45,"h":15.456,"l":15.45,"n":12,"o":15.456,"t":"2026-10-20T16:45:00Z","v":1474,"vw":15.453139},{"c":15.45,"h":15.48,"l":15.45,"n":40,"o":15.48,"t":"2026-10-20T16:50:00Z","v":1485,"vw":15.454648},{"c":15.48,"h":15.48,"l":15.45,"n":45,"o":15.46,"t":"2026-10-20T17:00:00Z","v":1333,"vw":15.464975},{"c":15.55,"h":15.55,"l":15.4601,"n":62,"o":15.4601,"t":"2026-10-20T17:05:00Z","v":4573,"vw":15.481605},{"c":15.58,"h":15.58,"l":15.55,"n":26,"o":15.58,"t":"2026-10-20T17:10:00Z","v":1436,"vw":15.56},{"c":15.57,"h":15.57,"l":15.55,"n":8,"o":15.55,"t":"2026-10-20T17:15:00Z","v":365,"vw":15.56},{"c":15.57,"h":15.57,"l":15.57,"n":16,"o":15.57,"t":"2026-10-20T17:20:00Z","v":803,"vw":15.57},{"c":15.56,"h":15.58,"l":15.56,"n":74,"o":15.58,"t":"2026-10-20T17:25:00Z","v":981,"vw":15.57},{"c":15.56,"h":15.565,"l":15.52,"n":86,"o":15.55,"t":"2026-10-20T17:30:00Z","v":2551,"vw":15.546366},{"c":15.5,"h":15.53,"l":15.5,"n":41,"o":15.51,"t":"2026-10-20T17:40:00Z","v":1715,"vw":15.510309},{"c":15.53,"h":15.56,"l":15.53,"n":63,"o":15.53,"t":"2026-10-20T17:45:00Z","v":2265,"vw":15.536818},{"c":15.555,"h":15.56,"l":15.51,"n":95,"o":15.51,"t":"2026-10-20T17:55:00Z","v":4522,"vw":15.540695},{"c":15.54,"h":15.54,"l":15.54,"n":15,"o":15.54,"t":"2026-10-20T18:00:00Z","v":467,"vw":15.54},{"c":15.56,"h":15.56,"l":15.56,"n":3,"o":15.56,"t":"2026-10-20T18:05:00Z","v":220,"vw":15.56},{"c":15.56,"h":15.59,"l":15.56,"n":83,"o":15.56,"t":"2026-10-20T18:10:00Z","v":3047,"vw":15.566757},{"c":15.58,"h":15.58,"l":15.58,"n":6,"o":15.58,"t":"2026-10-20T18:15:00Z","v":166,"vw":15.58},{"c":15.545,"h":15.56,"l":15.545,"n":19,"o":15.56,"t":"2026-10-20T18:20:00Z","v":705,"vw":15.54875},{"c":15.54,"h":15.54,"l":15.52,"n":25,"o":15.53,"t":"2026-10-20T18:25:00Z","v":969,"vw":15.526667},{"c":15.55,"h":15.56,"l":15.545,"n":49,"o":15.548,"t":"2026-10-20T18:30:00Z","v":2194,"vw":15.550639},{"c":15.555,"h":15.56,"l":15.54,"n":45,"o":15.54,"t":"2026-10-20T18:40:00Z","v":1080,"vw":15.54875},{"c":15.58,"h":15.6,"l":15.55,"n":88,"o":15.55,"t":"2026-10-20T18:45:00Z","v":6539,"vw":15.560731},{"c":15.585,"h":15.585,"l":15.56,"n":51,"o":15.56,"t":"2026-10-20T18:55:00Z","v":2087,"vw":15.576401},{"c":15.625,"h":15.65,"l":15.585,"n":193,"o":15.585,"t":"2026-10-20T19:00:00Z","v":15792,"vw":15.608358},{"c":15.69,"h":15.704,"l":15.625,"n":80,"o":15.625,"t":"2026-10-20T19:05:00Z","v":4959,"vw":15.657824},{"c":15.665,"h":15.68,"l":15.66,"n":31,"o":15.68,"t":"2026-10-20T19:10:00Z","v":2046,"vw":15.668438},{"c":15.675,"h":15.675,"l":15.675,"n":7,"o":15.675,"t":"2026-10-20T19:15:00Z","v":163,"vw":15.675},{"c":15.65,"h":15.69,"l":15.65,"n":32,"o":15.69,"t":"2026-10-20T19:20:00Z","v":914,"vw":15.673},{"c":15.64,"h":15.7,"l":15.64,"n":81,"o":15.68,"t":"2026-10-20T19:25:00Z","v":3345,"vw":15.675798},{"c":15.74,"h":15.74,"l":15.65,"n":110,"o":15.67,"t":"2026-10-20T19:30:00Z","v":5202,"vw":15.695745},{"c":15.81,"h":15.81,"l":15.74,"n":82,"o":15.74,"t":"2026-10-20T19:35:00Z","v":4175,"vw":15.773474},{"c":15.775,"h":15.83,"l":15.71,"n":246,"o":15.82,"t":"2026-10-20T19:40:00Z","v":14080,"vw":15.77453},{"c":15.8,"h":15.86,"l":15.78,"n":438,"o":15.78,"t":"2026-10-20T19:45:00Z","v":37246,"vw":15.812612},{"c":15.8,"h":15.81,"l":15.76,"n":130,"o":15.78,"t":"2026-10-20T19:50:00Z","v":6604,"vw":15.795765},{"c":15.815,"h":15.84,"l":15.78,"n":656,"o":15.8,"t":"2026-10-20T19:55:00Z","v":32509,"vw":15.813001},{"c":15.82,"h":15.82,"l":15.82,"n":14,"o":15.82,"t":"2026-10-20T20:00:00Z","v":72478,"vw":15.82},{"c":15.835,"h":15.835,"l":15.83,"n":6,"o":15.83,"t":"2026-10-21T13:30:00Z","v":2390,"vw":15.830225},{"c":15.93,"h":15.93,"l":15.89,"n":24,"o":15.9,"t":"2026-10-21T13:35:00Z","v":1147,"vw":15.910714},{"c":15.97,"h":16.025,"l":15.96,"n":38,"o":15.99,"t":"2026-10-21T13:40:00Z","v":2339,"vw":16.00125},{"c":16.035,"h":16.04,"l":15.965,"n":69,"o":15.965,"t":"2026-10-21T13:45:00Z","v":4184,"vw":16.013836},{"c":16.12,"h":16.12,"l":16.12,"n":9,"o":16.12,"t":"2026-10-21T13:55:00Z","v":124,"vw":16.12},{"c":16.06,"h":16.06,"l":16.06,"n":21,"o":16.06,"t":"2026-10-21T14:00:00Z","v":359,"vw":16.06},{"c":16.025,"h":16.06,"l":16.025,"n":17,"o":16.05,"t":"2026-10-21T14:05:00Z","v":972,"vw":16.048125},{"c":16.04,"h":16.04,"l":16.02,"n":24,"o":16.02,"t":"2026-10-21T14:10:00Z","v":695,"vw":16.033333},{"c":16.11,"h":16.17,"l":16.04,"n":209,"o":16.04,"t":"2026-10-21T14:15:00Z","v":16320,"vw":16.109484},{"c":16.149,"h":16.17,"l":16.08,"n":62,"o":16.09,"t":"2026-10-21T14:20:00Z","v":3874,"vw":16.11645},{"c":16.13,"h":16.17,"l":16.13,"n":41,"o":16.15,"t":"2026-10-21T14:25:00Z","v":2798,"vw":16.149112},{"c":16.125,"h":16.13,"l":16.12,"n":35,"o":16.13,"t":"2026-10-21T14:30:00Z","v":2515,"vw":16.125266},{"c":16.2,"h":16.2,"l":16.14,"n":70,"o":16.14,"t":"2026-10-21T14:35:00Z","v":5209,"vw":16.163536},{"c":16.17,"h":16.18,"l":16.17,"n":15,"o":16.18,"t":"2026-10-21T14:40:00Z","v":968,"vw":16.177143},{"c":16.225,"h":16.225,"l":16.19,"n":44,"o":16.19,"t":"2026-10-21T14:50:00Z","v":1885,"vw":16.210714},{"c":16.24,"h":16.25,"l":16.24,"n":10,"o":16.24,"t":"2026-10-21T14:55:00Z","v":742,"vw":16.244},{"c":16.25,"h":16.25,"l":16.24,"n":13,"o":16.24,"t":"2026-10-21T15:00:00Z","v":429,"vw":16.245},{"c":16.215,"h":16.25,"l":16.2,"n":133,"o":16.225,"t":"2026-10-21T15:05:00Z","v":11908,"vw":16.236326},{"c":16.25,"h":16.25,"l":16.23,"n":25,"o":16.25,"t":"2026-10-21T15:20:00Z","v":682,"vw":16.242862},{"c":16.26,"h":16.3,"l":16.24,"n":102,"o":16.25,"t":"2026-10-21T15:25:00Z","v":7096,"vw":16.268827},{"c":16.26,"h":16.26,"l":16.24,"n":31,"o":16.26,"t":"2026-10-21T15:30:00Z","v":2575,"vw":16.256902},{"c":16.26,"h":16.26,"l":16.26,"n":4,"o":16.26,"t":"2026-10-21T15:35:00Z","v":145,"vw":16.26},{"c":16.26,"h":16.26,"l":16.26,"n":5,"o":16.26,"t":"2026-10-21T15:40:00Z","v":174,"vw":16.26},{"c":16.29,"h":16.29,"l":16.29,"n":3,"o":16.29,"t":"2026-10-21T15:45:00Z","v":197,"vw":16.29},{"c":16.35,"h":16.35,"l":16.27,"n":64,"o":16.27,"t":"2026-10-21T15:50:00Z","v":3618,"vw":16.302222},{"c":16.4,"h":16.4,"l":16.4,"n":6,"o":16.4,"t":"2026-10-21T15:55:00Z","v":167,"vw":16.4},{"c":16.385,"h":16.41,"l":16.37,"n":75,"o":16.39,"t":"2026-10-21T16:00:00Z","v":6272,"vw":16.394505},{"c":16.385,"h":16.385,"l":16.385,"n":6,"o":16.385,"t":"2026-10-21T16:05:00Z","v":306,"vw":16.385},{"c":16.41,"h":16.41,"l":16.41,"n":3,"o":16.41,"t":"2026-10-21T16:15:00Z","v":121,"vw":16.41},{"c":16.44,"h":16.44,"l":16.41,"n":48,"o":16.41,"t":"2026-10-21T16:20:00Z","v":2549,"vw":16.431667},{"c":16.44,"h":16.46,"l":16.44,"n":63,"o":16.45,"t":"2026-10-21T16:25:00Z","v":1834,"vw":16.4475},{"c":16.41,"h":16.445,"l":16.39,"n":47,"o":16.445,"t":"2026-10-21T16:30:00Z","v":2140,"vw":16.410835},{"c":16.52,"h":16.52,"l":16.39,"n":56,"o":16.39,"t":"2026-10-21T16:35:00Z","v":3666,"vw":16.458189},{"c":16.45,"h":16.5,"l":16.45,"n":29,"o":16.5,"t":"2026-10-21T16:40:00Z","v":1432,"vw":16.484091},{"c":16.455,"h":16.455,"l":16.42,"n":13,"o":16.45,"t":"2026-10-21T16:45:00Z","v":957,"vw":16.446346},{"c":16.42,"h":16.43,"l":16.42,"n":20,"o":16.43,"t":"2026-10-21T16:50:00Z","v":1428,"vw":16.425217},{"c":16.4356,"h":16.4356,"l":16.4356,"n":8,"o":16.4356,"t":"2026-10-21T16:55:00Z","v":901,"vw":16.4356},{"c":16.38,"h":16.405,"l":16.37,"n":24,"o":16.405,"t":"2026-10-21T17:00:00Z","v":1269,"vw":16.382143},{"c":16.405,"h":16.41,"l":16.405,"n":74,"o":16.41,"t":"2026-10-21T17:10:00Z","v":3398,"vw":16.408929},{"c":16.41,"h":16.41,"l":16.405,"n":44,"o":16.405,"t":"2026-10-21T17:20:00Z","v":1907,"vw":16.409521},{"c":16.43,"h":16.43,"l":16.41,"n":32,"o":16.41,"t":"2026-10-21T17:25:00Z","v":1206,"vw":16.423548},{"c":16.46,"h":16.46,"l":16.43,"n":73,"o":16.43,"t":"2026-10-21T17:30:00Z","v":3445,"vw":16.441352},{"c":16.49,"h":16.49,"l":16.46,"n":48,"o":16.46,"t":"2026-10-21T17:35:00Z","v":2868,"vw":16.474731},{"c":16.475,"h":16.475,"l":16.475,"n":1,"o":16.475,"t":"2026-10-21T17:40:00Z","v":110,"vw":16.475},{"c":16.5,"h":16.5,"l":16.5,"n":16,"o":16.5,"t":"2026-10-21T17:45:00Z","v":393,"vw":16.5},{"c":16.53,"h":16.555,"l":16.49,"n":166,"o":16.5,"t":"2026-10-21T17:50:00Z","v":7925,"vw":16.521909},{"c":16.53,"h":16.53,"l":16.51,"n":45,"o":16.51,"t":"2026-10-21T17:55:00Z","v":1070,"vw":16.514},{"c":16.525,"h":16.53,"l":16.525,"n":36,"o":16.53,"t":"2026-10-21T18:05:00Z","v":1029,"vw":16.529167},{"c":16.54,"h":16.54,"l":16.54,"n":64,"o":16.54,"t":"2026-10-21T18:10:00Z","v":1016,"vw":16.54},{"c":16.51,"h":16.54,"l":16.505,"n":90,"o":16.53,"t":"2026-10-21T18:15:00Z","v":6468,"vw":16.534818},{"c":16.51,"h":16.51,"l":16.5,"n":17,"o":16.51,"t":"2026-10-21T18:20:00Z","v":503,"vw":16.506667},{"c":16.515,"h":16.52,"l":16.515,"n":12,"o":16.52,"t":"2026-10-21T18:25:00Z","v":537,"vw":16.5175},{"c":16.515,"h":16.515,"l":16.515,"n":8,"o":16.515,"t":"2026-10-21T18:30:00Z","v":129,"vw":16.515},{"c":16.48,"h":16.53,"l":16.48,"n":157,"o":16.53,"t":"2026-10-21T18:35:00Z","v":7999,"vw":16.510853},{"c":16.475,"h":16.51,"l":16.47,"n":52,"o":16.475,"t":"2026-10-21T18:40:00Z","v":2184,"vw":16.490214},{"c":16.43,"h":16.475,"l":16.43,"n":66,"o":16.475,"t":"2026-10-21T18:45:00Z","v":2631,"vw":16.455717},{"c":16.355,"h":16.4,"l":16.355,"n":37,"o":16.4,"t":"2026-10-21T18:50:00Z","v":1398,"vw":16.371875},{"c":16.34,"h":16.35,"l":16.33,"n":74,"o":16.34,"t":"2026-10-21T18:55:00Z","v":3825,"vw":16.340407},{"c":16.37,"h":16.38,"l":16.32,"n":142,"o":16.34,"t":"2026-10-21T19:00:00Z","v":4708,"vw":16.341739},{"c":16.345,"h":16.355,"l":16.32,"n":64,"o":16.355,"t":"2026-10-21T19:05:00Z","v":2732,"vw":16.339891},{"c":16.37,"h":16.37,"l":16.345,"n":49,"o":16.345,"t":"2026-10-21T19:10:00Z","v":1379,"vw":16.360833},{"c":16.385,"h":16.39,"l":16.37,"n":43,"o":16.37,"t":"2026-10-21T19:15:00Z","v":1462,"vw":16.3825},{"c":16.31,"h":16.4,"l":16.27,"n":505,"o":16.4,"t":"2026-10-21T19:20:00Z","v":49346,"vw":16.352672},{"c":16.315,"h":16.34,"l":16.315,"n":63,"o":16.32,"t":"2026-10-21T19:25:00Z","v":6332,"vw":16.333435},{"c":16.31,"h":16.315,"l":16.29,"n":68,"o":16.315,"t":"2026-10-21T19:30:00Z","v":2677,"vw":16.307273},{"c":16.36,"h":16.37,"l":16.34,"n":85,"o":16.34,"t":"2026-10-21T19:35:00Z","v":6271,"vw":16.35821},{"c":16.38,"h":16.39,"l":16.37,"n":79,"o":16.38,"t":"2026-10-21T19:40:00Z","v":2530,"vw":16.380833},{"c":16.375,"h":16.39,"l":16.37,"n":130,"o":16.37,"t":"2026-10-21T19:45:00Z","v":3713,"vw":16.375342},{"c":16.39,"h":16.405,"l":16.38,"n":223,"o":16.38,"t":"2026-10-21T19:50:00Z","v":10117,"vw":16.395832},{"c":16.385,"h":16.4,"l":16.38,"n":605,"o":16.39,"t":"2026-10-21T19:55:00Z","v":31860,"vw":16.390759},{"c":16.39,"h":16.39,"l":16.39,"n":11,"o":16.39,"t":"2026-10-21T20:00:00Z","v":61719,"vw":16.39},{"c":16.635,"h":16.635,"l":16.4,"n":140,"o":16.45,"t":"2026-10-22T13:30:00Z","v":20829,"vw":16.444462},{"c":16.38,"h":16.705,"l":16.38,"n":43,"o":16.69,"t":"2026-10-22T13:35:00Z","v":4587,"vw":16.549261},{"c":16.55,"h":16.62,"l":16.38,"n":18,"o":16.38,"t":"2026-10-22T13:40:00Z","v":1542,"vw":16.513636},{"c":16.605,"h":16.63,"l":16.4136,"n":101,"o":16.57,"t":"2026-10-22T13:45:00Z","v":11868,"vw":16.559632},{"c":16.5,"h":16.59,"l":16.5,"n":54,"o":16.59,"t":"2026-10-22T13:50:00Z","v":3658,"vw":16.570384},{"c":16.45,"h":16.5,"l":16.43,"n":80,"o":16.5,"t":"2026-10-22T13:55:00Z","v":2151,"vw":16.46109},{"c":16.42,"h":16.46,"l":16.42,"n":25,"o":16.46,"t":"2026-10-22T14:00:00Z","v":850,"vw":16.452},{"c":16.35,"h":16.43,"l":16.35,"n":13,"o":16.43,"t":"2026-10-22T14:05:00Z","v":662,"vw":16.406},{"c":16.485,"h":16.51,"l":16.35,"n":45,"o":16.35,"t":"2026-10-22T14:10:00Z","v":1868,"vw":16.435392},{"c":16.41,"h":16.45,"l":16.41,"n":16,"o":16.44,"t":"2026-10-22T14:15:00Z","v":1503,"vw":16.424643},{"c":16.405,"h":16.405,"l":16.405,"n":6,"o":16.405,"t":"2026-10-22T14:20:00Z","v":261,"vw":16.405},{"c":16.37,"h":16.38,"l":16.37,"n":13,"o":16.38,"t":"2026-10-22T14:25:00Z","v":710,"vw":16.372},{"c":16.345,"h":16.365,"l":16.325,"n":89,"o":16.365,"t":"2026-10-22T14:30:00Z","v":5568,"vw":16.339318},{"c":16.395,"h":16.395,"l":16.345,"n":49,"o":16.3451,"t":"2026-10-22T14:35:00Z","v":3780,"vw":16.381685},{"c":16.385,"h":16.41,"l":16.33,"n":138,"o":16.395,"t":"2026-10-22T14:40:00Z","v":7189,"vw":16.372995},{"c":16.42,"h":16.43,"l":16.38,"n":42,"o":16.4,"t":"2026-10-22T14:45:00Z","v":3401,"vw":16.404438},{"c":16.38,"h":16.44,"l":16.38,"n":102,"o":16.425,"t":"2026-10-22T14:50:00Z","v":3242,"vw":16.419319},{"c":16.5,"h":16.5,"l":16.37,"n":133,"o":16.37,"t":"2026-10-22T14:55:00Z","v":6883,"vw":16.421409},{"c":16.44,"h":16.5,"l":16.41,"n":298,"o":16.48,"t":"2026-10-22T15:00:00Z","v":22035,"vw":16.471016},{"c":16.4,"h":16.43,"l":16.4,"n":61,"o":16.43,"t":"2026-10-22T15:05:00Z","v":3624,"vw":16.415416},{"c":16.45,"h":16.45,"l":16.41,"n":60,"o":16.4175,"t":"2026-10-22T15:10:00Z","v":3117,"vw":16.425394},{"c":16.42,"h":16.49,"l":16.38,"n":213,"o":16.45,"t":"2026-10-22T15:15:00Z","v":11251,"vw":16.450581},{"c":16.56,"h":16.58,"l":16.4,"n":261,"o":16.42,"t":"2026-10-22T15:20:00Z","v":61386,"vw":16.419129},{"c":16.5,"h":16.54,"l":16.49,"n":89,"o":16.54,"t":"2026-10-22T15:25:00Z","v":5953,"vw":16.525147},{"c":16.515,"h":16.515,"l":16.47,"n":20,"o":16.47,"t":"2026-10-22T15:30:00Z","v":713,"vw":16.500833},{"c":16.515,"h":16.515,"l":16.49,"n":26,"o":16.49,"t":"2026-10-22T15:35:00Z","v":2285,"vw":16.513611},{"c":16.505,"h":16.505,"l":16.48,"n":11,"o":16.48,"t":"2026-10-22T15:40:00Z","v":421,"vw":16.496667},{"c":16.53,"h":16.53,"l":16.49,"n":45,"o":16.51,"t":"2026-10-22T15:45:00Z","v":3604,"vw":16.507597},{"c":16.52,"h":16.53,"l":16.505,"n":72,"o":16.505,"t":"2026-10-22T15:50:00Z","v":3339,"vw":16.520681},{"c":16.49,"h":16.595,"l":16.49,"n":189,"o":16.52,"t":"2026-10-22T15:55:00Z","v":9464,"vw":16.55539},{"c":16.44,"h":16.485,"l":16.44,"n":41,"o":16.485,"t":"2026-10-22T16:00:00Z","v":6777,"vw":16.482678},{"c":16.47,"h":16.47,"l":16.435,"n":40,"o":16.435,"t":"2026-10-22T16:05:00Z","v":1838,"vw":16.450468},{"c":16.48,"h":16.48,"l":16.46,"n":43,"o":16.46,"t":"2026-10-22T16:10:00Z","v":1325,"vw":16.469444},{"c":16.5,"h":16.51,"l":16.49,"n":17,"o":16.49,"t":"2026-10-22T16:15:00Z","v":966,"vw":16.5},{"c":16.53,"h":16.54,"l":16.52,"n":66,"o":16.525,"t":"2026-10-22T16:20:00Z","v":3322,"vw":16.528898},{"c":16.545,"h":16.55,"l":16.53,"n":70,"o":16.53,"t":"2026-10-22T16:25:00Z","v":3927,"vw":16.541156},{"c":16.53,"h":16.56,"l":16.505,"n":172,"o":16.53,"t":"2026-10-22T16:30:00Z","v":8674,"vw":16.53138},{"c":16.47,"h":16.51,"l":16.47,"n":44,"o":16.5,"t":"2026-10-22T16:35:00Z","v":6102,"vw":16.484911},{"c":16.4,"h":16.5,"l":16.4,"n":101,"o":16.47,"t":"2026-10-22T16:40:00Z","v":58738,"vw":16.466641},{"c":16.43,"h":16.43,"l":16.43,"n":5,"o":16.43,"t":"2026-10-22T16:45:00Z","v":210,"vw":16.43},{"c":16.42,"h":16.42,"l":16.38,"n":52,"o":16.405,"t":"2026-10-22T16:50:00Z","v":2614,"vw":16.40473},{"c":16.45,"h":16.48,"l":16.425,"n":60,"o":16.425,"t":"2026-10-22T16:55:00Z","v":2316,"vw":16.44625},{"c":16.455,"h":16.455,"l":16.455,"n":8,"o":16.455,"t":"2026-10-22T17:00:00Z","v":298,"vw":16.455},{"c":16.34,"h":16.455,"l":16.315,"n":213,"o":16.44,"t":"2026-10-22T17:05:00Z","v":13284,"vw":16.372967},{"c":16.3,"h":16.34,"l":16.265,"n":51,"o":16.34,"t":"2026-10-22T17:10:00Z","v":2932,"vw":16.300399},{"c":16.235,"h":16.25,"l":16.235,"n":39,"o":16.25,"t":"2026-10-22T17:15:00Z","v":1436,"vw":16.238125},{"c":16.22,"h":16.222,"l":16.22,"n":23,"o":16.222,"t":"2026-10-22T17:20:00Z","v":395,"vw":16.221074},{"c":16.19,"h":16.22,"l":16.19,"n":110,"o":16.22,"t":"2026-10-22T17:25:00Z","v":3527,"vw":16.202556},{"c":16.225,"h":16.225,"l":16.1875,"n":43,"o":16.19,"t":"2026-10-22T17:30:00Z","v":2060,"vw":16.204423},{"c":16.225,"h":16.25,"l":16.225,"n":22,"o":16.245,"t":"2026-10-22T17:35:00Z","v":993,"vw":16.235714},{"c":16.2431,"h":16.2431,"l":16.2,"n":82,"o":16.225,"t":"2026-10-22T17:40:00Z","v":3795,"vw":16.212526},{"c":16.2,"h":16.22,"l":16.2,"n":34,"o":16.215,"t":"2026-10-22T17:45:00Z","v":1636,"vw":16.210591},{"c":16.15,"h":16.19,"l":16.15,"n":35,"o":16.19,"t":"2026-10-22T17:50:00Z","v":1654,"vw":16.168},{"c":16.17,"h":16.18,"l":16.14,"n":125,"o":16.15,"t":"2026-10-22T17:55:00Z","v":5014,"vw":16.167007},{"c":16.185,"h":16.185,"l":16.16,"n":47,"o":16.17,"t":"2026-10-22T18:00:00Z","v":1867,"vw":16.170608},{"c":16.21,"h":16.21,"l":16.185,"n":59,"o":16.19,"t":"2026-10-22T18:05:00Z","v":2649,"vw":16.19601},{"c":16.24,"h":16.2584,"l":16.215,"n":35,"o":16.22,"t":"2026-10-22T18:10:00Z","v":1849,"vw":16.2444},{"c":16.24,"h":16.24,"l":16.23,"n":50,"o":16.23,"t":"2026-10-22T18:15:00Z","v":1653,"vw":16.232343},{"c":16.305,"h":16.305,"l":16.26,"n":42,"o":16.26,"t":"2026-10-22T18:20:00Z","v":1258,"vw":16.273931},{"c":16.26,"h":16.29,"l":16.26,"n":54,"o":16.29,"t":"2026-10-22T18:25:00Z","v":2163,"vw":16.270953},{"c":16.27,"h":16.27,"l":16.27,"n":2,"o":16.27,"t":"2026-10-22T18:30:00Z","v":110,"vw":16.27},{"c":16.26,"h":16.28,"l":16.26,"n":24,"o":16.28,"t":"2026-10-22T18:35:00Z","v":986,"vw":16.265714},{"c":16.24,"h":16.26,"l":16.22,"n":127,"o":16.26,"t":"2026-10-22T18:40:00Z","v":4759,"vw":16.243148},{"c":16.26,"h":16.26,"l":16.255,"n":23,"o":16.26,"t":"2026-10-22T18:45:00Z","v":1279,"vw":16.259474},{"c":16.26,"h":16.26,"l":16.26,"n":14,"o":16.26,"t":"2026-10-22T18:50:00Z","v":410,"vw":16.26},{"c":16.27,"h":16.28,"l":16.265,"n":53,"o":16.27,"t":"2026-10-22T18:55:00Z","v":1821,"vw":16.270667},{"c":16.27,"h":16.27,"l":16.27,"n":8,"o":16.27,"t":"2026-10-22T19:00:00Z","v":358,"vw":16.27},{"c":16.275,"h":16.3,"l":16.26,"n":151,"o":16.26,"t":"2026-10-22T19:05:00Z","v":6556,"vw":16.278256},{"c":16.29,"h":16.31,"l":16.275,"n":34,"o":16.275,"t":"2026-10-22T19:10:00Z","v":1456,"vw":16.288466},{"c":16.305,"h":16.315,"l":16.29,"n":125,"o":16.29,"t":"2026-10-22T19:15:00Z","v":5055,"vw":16.303272},{"c":16.36,"h":16.36,"l":16.31,"n":64,"o":16.31,"t":"2026-10-22T19:20:00Z","v":1866,"vw":16.329432},{"c":16.355,"h":16.36,"l":16.35,"n":29,"o":16.35,"t":"2026-10-22T19:25:00Z","v":1403,"vw":16.351689},{"c":16.32,"h":16.35,"l":16.31,"n":183,"o":16.35,"t":"2026-10-22T19:30:00Z","v":8897,"vw":16.330238},{"c":16.38,"h":16.38,"l":16.33,"n":95,"o":16.33,"t":"2026-10-22T19:35:00Z","v":4116,"vw":16.356558},{"c":16.41,"h":16.41,"l":16.38,"n":57,"o":16.38,"t":"2026-10-22T19:40:00Z","v":2466,"vw":16.394286},{"c":16.47,"h":16.47,"l":16.42,"n":133,"o":16.43,"t":"2026-10-22T19:45:00Z","v":5517,"vw":16.444672},{"c":16.57,"h":16.59,"l":16.47,"n":306,"o":16.47,"t":"2026-10-22T19:50:00Z","v":15541,"vw":16.546121},{"c":16.595,"h":16.63,"l":16.575,"n":671,"o":16.575,"t":"2026-10-22T19:55:00Z","v":41906,"vw":16.610061},{"c":16.61,"h":16.61,"l":16.6,"n":22,"o":16.6,"t":"2026-10-22T20:00:00Z","v":94342,"vw":16.6099}],"history":[{"c":19.79,"h":20.37,"l":19.72,"n":3237,"o":20.22,"t":"2024-10-21T04:00:00Z","v":142070,"vw":19.859313},{"c":19.69,"h":19.78,"l":19.49,"n":3126,"o":19.74,"t":"2024-10-22T04:00:00Z","v":118394,"vw":19.660282},{"c":19.69,"h":19.8,"l":19.52,"n":4233,"o":19.53,"t":"2024-10-23T04:00:00Z","v":142960,"vw":19.673112},{"c":19.76,"h":19.79,"l":19.54,"n":4632,"o":19.61,"t":"2024-10-24T04:00:00Z","v":148816,"vw":19.683692},{"c":19.46,"h":19.96,"l":19.44,"n":3774,"o":19.89,"t":"2024-10-25T04:00:00Z","v":107603,"vw":19.565245},{"c":19.91,"h":20.13,"l":19.59,"n":3724,"o":19.61,"t":"2024-10-28T04:00:00Z","v":128379,"vw":19.925874},{"c":19.81,"h":19.84,"l":19.66,"n":3388,"o":19.7,"t":"2024-10-29T04:00:00Z","v":119874,"vw":19.76699},{"c":20.39,"h":20.4,"l":19.725,"n":4223,"o":19.75,"t":"2024-10-30T04:00:00Z","v":214858,"vw":20.314821},{"c":19.99,"h":20.42,"l":19.97,"n":4200,"o":20.3,"t":"2024-10-31T04:00:00Z","v":154243,"vw":20.064226},{"c":20.07,"h":20.37,"l":19.9,"n":3190,"o":20.15,"t":"2024-11-01T04:00:00Z","v":127854,"vw":20.07597},{"c":20.26,"h":20.29,"l":19.85,"n":3544,"o":19.97,"t":"2024-11-04T05:00:00Z","v":104766,"vw":20.208758},{"c":20.45,"h":20.59,"l":20.185,"n":4948,"o":20.23,"t":"2024-11-05T05:00:00Z","v":165180,"vw":20.457582},{"c":22.25,"h":22.44,"l":21.28,"n":6288,"o":21.28,"t":"2024-11-06T05:00:00Z","v":227839,"vw":22.180627},{"c":18.14,"h":19.19,"l":18.07,"n":9775,"o":19.06,"t":"2024-11-07T05:00:00Z","v":398572,"vw":18.52948},{"c":16.52,"h":18.265,"l":16.23,"n":11797,"o":18.15,"t":"2024-11-08T05:00:00Z","v":602435,"vw":16.654202},{"c":16.23,"h":16.86,"l":16.17,"n":9201,"o":16.56,"t":"2024-11-11T05:00:00Z","v":401614,"vw":16.375893},{"c":15.95,"h":16.525,"l":15.875,"n":9372,"o":16.21,"t":"2024-11-12T05:00:00Z","v":408250,"vw":16.078843},{"c":15.68,"h":16.02,"l":15.61,"n":7873,"o":15.94,"t":"2024-11-13T05:00:00Z","v":389822,"vw":15.753583},{"c":15.05,"h":15.82,"l":14.98,"n":8013,"o":15.69,"t":"2024-11-14T05:00:00Z","v":335931,"vw":15.174815},{"c":14.39,"h":15.24,"l":14.365,"n":9394,"o":15.24,"t":"2024-11-15T05:00:00Z","v":428565,"vw":14.539791},{"c":14.16,"h":14.795,"l":14.16,"n":9524,"o":14.39,"t":"2024-11-18T05:00:00Z","v":439397,"vw":14.359585},{"c":14.16,"h":14.27,"l":13.885,"n":10062,"o":14.01,"t":"2024-11-19T05:00:00Z","v":379335,"vw":14.114922},{"c":13.96,"h":14.06,"l":13.75,"n":7072,"o":14.03,"t":"2024-11-20T05:00:00Z","v":351108,"vw":13.919957},{"c":13.92,"h":14.41,"l":13.71,"n":9573,"o":14.27,"t":"2024-11-21T05:00:00Z","v":474200,"vw":14.011103},{"c":14.4,"h":14.47,"l":13.94,"n":10461,"o":13.99,"t":"2024-11-22T05:00:00Z","v":519359,"vw":14.211612},{"c":14.85,"h":15.33,"l":14.5,"n":9097,"o":14.5,"t":"2024-11-25T05:00:00Z","v":458731,"vw":14.952607},{"c":14.67,"h":14.935,"l":14.51,"n":6872,"o":14.76,"t":"2024-11-26T05:00:00Z","v":323610,"vw":14.718421},{"c":14.73,"h":14.943,"l":14.67,"n":8893,"o":14.72,"t":"2024-11-27T05:00:00Z","v":338354,"vw":14.767019},{"c":14.65,"h":14.95,"l":14.56,"n":3111,"o":14.8,"t":"2024-11-29T05:00:00Z","v":127199,"vw":14.649441},{"c":14.74,"h":14.88,"l":14.5,"n":9068,"o":14.64,"t":"2024-12-02T05:00:00Z","v":420961,"vw":14.766567},{"c":14.42,"h":15.71,"l":14.371,"n":10029,"o":15.52,"t":"2024-12-03T05:00:00Z","v":490619,"vw":14.58801},{"c":14.41,"h":14.65,"l":14.3,"n":8690,"o":14.5,"t":"2024-12-04T05:00:00Z","v":410967,"vw":14.456134},{"c":14.2,"h":14.5,"l":14.16,"n":8205,"o":14.35,"t":"2024-12-05T05:00:00Z","v":339937,"vw":14.28971},{"c":14.33,"h":14.375,"l":14.12,"n":8875,"o":14.34,"t":"2024-12-06T05:00:00Z","v":447743,"vw":14.274827},{"c":14.71,"h":14.73,"l":14.05,"n":18373,"o":14.05,"t":"2024-12-09T05:00:00Z","v":1087811,"vw":14.543329},{"c":14.49,"h":14.655,"l":14.0101,"n":12531,"o":14.65,"t":"2024-12-10T05:00:00Z","v":651133,"vw":14.396529},{"c":14.01,"h":14.5,"l":13.98,"n":13297,"o":14.5,"t":"2024-12-11T05:00:00Z","v":843730,"vw":14.120123},{"c":13.89,"h":14.05,"l":13.61,"n":10443,"o":13.97,"t":"2024-12-12T05:00:00Z","v":621629,"vw":13.874263},{"c":13.83,"h":13.93,"l":13.45,"n":9946,"o":13.79,"t":"2024-12-13T05:00:00Z","v":558743,"vw":13.671796},{"c":13.67,"h":13.75,"l":13.44,"n":14629,"o":13.67,"t":"2024-12-16T05:00:00Z","v":1073228,"vw":13.648207},{"c":13.42,"h":13.95,"l":13.25,"n":16188,"o":13.71,"t":"2024-12-17T05:00:00Z","v":946896,"vw":13.453741},{"c":13.13,"h":13.75,"l":12.98,"n":13284,"o":13.52,"t":"2024-12-18T05:00:00Z","v":1001940,"vw":13.30722},{"c":13.02,"h":13.25,"l":12.6801,"n":19612,"o":13.23,"t":"2024-12-19T05:00:00Z","v":1398076,"vw":12.958163},{"c":13.02,"h":13.4275,"l":12.801,"n":24099,"o":12.88,"t":"2024-12-20T05:00:00Z","v":10892309,"vw":13.042497},{"c":12.84,"h":13.22,"l":12.76,"n":17329,"o":13.22,"t":"2024-12-23T05:00:00Z","v":1330592,"vw":12.887582},{"c":13.01,"h":13.03,"l":12.74,"n":6293,"o":12.8,"t":"2024-12-24T05:00:00Z","v":450312,"vw":12.939562},{"c":13.25,"h":13.31,"l":12.93,"n":8680,"o":12.97,"t":"2024-12-26T05:00:00Z","v":568906,"vw":13.195995},{"c":13.18,"h":13.35,"l":13.01,"n":8961,"o":13.16,"t":"2024-12-27T05:00:00Z","v":599544,"vw":13.164968},{"c":13.65,"h":13.79,"l":13,"n":8001,"o":13.18,"t":"2024-12-30T05:00:00Z","v":592907,"vw":13.456195},{"c":13.94,"h":13.99,"l":13.62,"n":7795,"o":13.74,"t":"2024-12-31T05:00:00Z","v":452693,"vw":13.854216},{"c":13.94,"h":14.21,"l":13.8,"n":9572,"o":14.09,"t":"2025-01-02T05:00:00Z","v":506854,"vw":13.894576},{"c":14.25,"h":14.3,"l":13.81,"n":6804,"o":13.89,"t":"2025-01-03T05:00:00Z","v":362645,"vw":14.17893},{"c":14.18,"h":14.83,"l":14.175,"n":9157,"o":14.29,"t":"2025-01-06T05:00:00Z","v":534061,"vw":14.389787},{"c":13.9,"h":14.44,"l":13.79,"n":6991,"o":14.24,"t":"2025-01-07T05:00:00Z","v":469596,"vw":13.963047},{"c":13.82,"h":13.93,"l":13.4583,"n":7826,"o":13.79,"t":"2025-01-08T05:00:00Z","v":342276,"vw":13.732915},{"c":13.25,"h":13.59,"l":13.22,"n":7332,"o":13.58,"t":"2025-01-10T05:00:00Z","v":350892,"vw":13.310146},{"c":13.84,"h":13.86,"l":13.07,"n":8417,"o":13.22,"t":"2025-01-13T05:00:00Z","v":449481,"vw":13.705775},{"c":13.98,"h":14.02,"l":13.71,"n":4981,"o":13.89,"t":"2025-01-14T05:00:00Z","v":180903,"vw":13.902379},{"c":14.19,"h":14.35,"l":14.1,"n":5216,"o":14.23,"t":"2025-01-15T05:00:00Z","v":219299,"vw":14.231593},{"c":13.87,"h":14.115,"l":13.87,"n":6780,"o":14.09,"t":"2025-01-16T05:00:00Z","v":294097,"vw":13.939202},{"c":14.06,"h":14.09,"l":13.94,"n":5899,"o":14.02,"t":"2025-01-17T05:00:00Z","v":193714,"vw":14.032883},{"c":14.48,"h":14.51,"l":14.15,"n":7502,"o":14.18,"t":"2025-01-21T05:00:00Z","v":310660,"vw":14.409688},{"c":14.36,"h":14.615,"l":14.36,"n":5813,"o":14.43,"t":"2025-01-22T05:00:00Z","v":235696,"vw":14.454283},{"c":14.33,"h":14.49,"l":14.2,"n":5793,"o":14.36,"t":"2025-01-23T05:00:00Z","v":255635,"vw":14.315426},{"c":14.4,"h":14.43,"l":14.13,"n":5693,"o":14.25,"t":"2025-01-24T05:00:00Z","v":277403,"vw":14.361204},{"c":14.67,"h":14.745,"l":14.42,"n":8114,"o":14.44,"t":"2025-01-27T05:00:00Z","v":372696,"vw":14.606268},{"c":14.18,"h":14.82,"l":14.14,"n":7895,"o":14.6,"t":"2025-01-28T05:00:00Z","v":508909,"vw":14.520132},{"c":14.27,"h":14.4,"l":14.135,"n":5269,"o":14.23,"t":"2025-01-29T05:00:00Z","v":205564,"vw":14.269888},{"c":14.19,"h":14.37,"l":14.01,"n":5962,"o":14.37,"t":"2025-01-30T05:00:00Z","v":280221,"vw":14.156608},{"c":14.08,"h":14.38,"l":14.055,"n":5537,"o":14.19,"t":"2025-01-31T05:00:00Z","v":250631,"vw":14.123259},{"c":13.65,"h":13.96,"l":13.5,"n":5296,"o":13.86,"t":"2025-02-03T05:00:00Z","v":219030,"vw":13.67145},{"c":13.9,"h":13.93,"l":13.43,"n":4514,"o":13.53,"t":"2025-02-04T05:00:00Z","v":210397,"vw":13.845531},{"c":13.6,"h":13.97,"l":13.55,"n":3463,"o":13.88,"t":"2025-02-05T05:00:00Z","v":168235,"vw":13.687372},{"c":13.42,"h":13.71,"l":13.34,"n":5288,"o":13.7,"t":"2025-02-06T05:00:00Z","v":236508,"vw":13.47573},{"c":13.13,"h":13.465,"l":13,"n":5931,"o":13.4,"t":"2025-02-07T05:00:00Z","v":268663,"vw":13.122033},{"c":13.44,"h":13.45,"l":13.19,"n":5127,"o":13.19,"t":"2025-02-10T05:00:00Z","v":272862,"vw":13.368387},{"c":13.44,"h":13.55,"l":13.28,"n":6243,"o":13.3,"t":"2025-02-11T05:00:00Z","v":336540,"vw":13.442855},{"c":13.29,"h":13.37,"l":13.2,"n":6941,"o":13.3,"t":"2025-02-12T05:00:00Z","v":307755,"vw":13.283187},{"c":14.25,"h":15.11,"l":13.565,"n":10845,"o":15.02,"t":"2025-02-13T05:00:00Z","v":724490,"vw":14.212023},{"c":14.14,"h":14.42,"l":13.95,"n":7159,"o":14.26,"t":"2025-02-14T05:00:00Z","v":374805,"vw":14.204838},{"c":13.46,"h":14.2,"l":13.11,"n":10207,"o":14.1,"t":"2025-02-18T05:00:00Z","v":680916,"vw":13.363629},{"c":13.56,"h":13.59,"l":13.25,"n":8022,"o":13.39,"t":"2025-02-19T05:00:00Z","v":344590,"vw":13.461661},{"c":13.69,"h":13.75,"l":13.42,"n":8813,"o":13.56,"t":"2025-02-20T05:00:00Z","v":336408,"vw":13.67528},{"c":13.87,"h":13.9,"l":13.4,"n":6931,"o":13.85,"t":"2025-02-21T05:00:00Z","v":410858,"vw":13.75965},{"c":13.89,"h":14.32,"l":13.76,"n":7305,"o":13.91,"t":"2025-02-24T05:00:00Z","v":471526,"vw":14.022496},{"c":13.75,"h":14.15,"l":13.75,"n":6959,"o":13.95,"t":"2025-02-25T05:00:00Z","v":286114,"vw":13.839359},{"c":13.56,"h":13.93,"l":13.48,"n":6877,"o":13.77,"t":"2025-02-26T05:00:00Z","v":345960,"vw":13.623769},{"c":13.41,"h":13.6,"l":13.325,"n":5170,"o":13.51,"t":"2025-02-27T05:00:00Z","v":309727,"vw":13.420573},{"c":13.47,"h":13.515,"l":13.26,"n":5381,"o":13.37,"t":"2025-02-28T05:00:00Z","v":484021,"vw":13.420327},{"c":12.87,"h":13.68,"l":12.84,"n":6056,"o":13.26,"t":"2025-03-03T05:00:00Z","v":287113,"vw":13.043121},{"c":12.94,"h":13.07,"l":12.66,"n":6754,"o":12.7,"t":"2025-03-04T05:00:00Z","v":277213,"vw":12.935539},{"c":12.99,"h":13.25,"l":12.95,"n":5519,"o":12.95,"t":"2025-03-05T05:00:00Z","v":266456,"vw":13.054851},{"c":13.4,"h":13.41,"l":12.81,"n":6540,"o":12.9,"t":"2025-03-06T05:00:00Z","v":274735,"vw":13.2276},{"c":13.4,"h":13.58,"l":13.235,"n":6595,"o":13.4,"t":"2025-03-07T05:00:00Z","v":358896,"vw":13.448946},{"c":13.29,"h":13.59,"l":13.2,"n":5986,"o":13.33,"t":"2025-03-10T04:00:00Z","v":312619,"vw":13.358488},{"c":13.24,"h":13.35,"l":13.06,"n":6785,"o":13.29,"t":"2025-03-11T04:00:00Z","v":275122,"vw":13.220924},{"c":13,"h":13.25,"l":12.82,"n":5422,"o":13.22,"t":"2025-03-12T04:00:00Z","v":245430,"vw":12.995968},{"c":12.97,"h":13.19,"l":12.81,"n":5385,"o":13.06,"t":"2025-03-13T04:00:00Z","v":198287,"vw":12.948897},{"c":13.29,"h":13.315,"l":12.85,"n":5463,"o":13.05,"t":"2025-03-14T04:00:00Z","v":210948,"vw":13.20279},{"c":13.1,"h":13.41,"l":12.96,"n":5122,"o":13.31,"t":"2025-03-17T04:00:00Z","v":221863,"vw":13.121107},{"c":13.49,"h":13.505,"l":13.04,"n":7181,"o":13.1,"t":"2025-03-18T04:00:00Z","v":296805,"vw":13.426041},{"c":13.57,"h":13.75,"l":13.34,"n":5322,"o":13.49,"t":"2025-03-19T04:00:00Z","v":383901,"vw":13.560941},{"c":13.66,"h":13.82,"l":13.415,"n":5068,"o":13.52,"t":"2025-03-20T04:00:00Z","v":342962,"vw":13.660168},{"c":13.17,"h":13.55,"l":13.09,"n":5248,"o":13.55,"t":"2025-03-21T04:00:00Z","v":842608,"vw":13.230488},{"c":13.49,"h":13.58,"l":13.1947,"n":5449,"o":13.28,"t":"2025-03-24T04:00:00Z","v":385605,"vw":13.463649},{"c":13.18,"h":13.57,"l":13.08,"n":6039,"o":13.32,"t":"2025-03-25T04:00:00Z","v":412482,"vw":13.192406},{"c":13.39,"h":13.41,"l":13.155,"n":3626,"o":13.22,"t":"2025-03-26T04:00:00Z","v":184318,"vw":13.351293},{"c":13.59,"h":13.65,"l":13.03,"n":4541,"o":13.41,"t":"2025-03-27T04:00:00Z","v":201414,"vw":13.475104},{"c":13.29,"h":13.59,"l":13.2,"n":3965,"o":13.59,"t":"2025-03-28T04:00:00Z","v":169295,"vw":13.279},{"c":13.17,"h":13.33,"l":13.05,"n":4823,"o":13.13,"t":"2025-03-31T04:00:00Z","v":200747,"vw":13.185268},{"c":13.24,"h":13.34,"l":13.125,"n":5046,"o":13.25,"t":"2025-04-01T04:00:00Z","v":213710,"vw":13.226225},{"c":13.28,"h":13.32,"l":12.87,"n":4191,"o":13.06,"t":"2025-04-02T04:00:00Z","v":218353,"vw":13.181036},{"c":12.3,"h":12.95,"l":12.2,"n":4871,"o":12.89,"t":"2025-04-03T04:00:00Z","v":305028,"vw":12.33073},{"c":12.25,"h":12.34,"l":11.82,"n":8140,"o":11.99,"t":"2025-04-04T04:00:00Z","v":364543,"vw":12.10886},{"c":11.83,"h":12.48,"l":11.531,"n":7383,"o":11.99,"t":"2025-04-07T04:00:00Z","v":419654,"vw":11.818307},{"c":11.46,"h":12.08,"l":11.35,"n":5300,"o":12.05,"t":"2025-04-08T04:00:00Z","v":315329,"vw":11.579806},{"c":12.03,"h":12.365,"l":11.29,"n":5824,"o":11.32,"t":"2025-04-09T04:00:00Z","v":337661,"vw":11.970576},{"c":11.7,"h":11.94,"l":11.3,"n":5563,"o":11.73,"t":"2025-04-10T04:00:00Z","v":332592,"vw":11.628504},{"c":11.5,"h":11.62,"l":11.165,"n":4587,"o":11.62,"t":"2025-04-11T04:00:00Z","v":254385,"vw":11.458479},{"c":11.44,"h":11.64,"l":11.31,"n":5273,"o":11.64,"t":"2025-04-14T04:00:00Z","v":287735,"vw":11.440448},{"c":11.22,"h":11.49,"l":11,"n":5144,"o":11.45,"t":"2025-04-15T04:00:00Z","v":273604,"vw":11.187976},{"c":11.28,"h":11.45,"l":11.08,"n":4792,"o":11.26,"t":"2025-04-16T04:00:00Z","v":280576,"vw":11.266087},{"c":11.18,"h":11.3,"l":11.05,"n":5229,"o":11.22,"t":"2025-04-17T04:00:00Z","v":333398,"vw":11.18506},{"c":11.05,"h":11.18,"l":10.8,"n":5302,"o":11.18,"t":"2025-04-21T04:00:00Z","v":309265,"vw":10.971787},{"c":11.3,"h":11.31,"l":10.92,"n":5055,"o":11.14,"t":"2025-04-22T04:00:00Z","v":233448,"vw":11.195739},{"c":11.34,"h":11.785,"l":11.3,"n":4607,"o":11.5,"t":"2025-04-23T04:00:00Z","v":252157,"vw":11.425531},{"c":11.41,"h":11.411,"l":11.13,"n":5732,"o":11.29,"t":"2025-04-24T04:00:00Z","v":246119,"vw":11.332935},{"c":11.55,"h":11.55,"l":11.15,"n":5495,"o":11.33,"t":"2025-04-25T04:00:00Z","v":251809,"vw":11.430414},{"c":11.47,"h":11.7,"l":11.29,"n":5304,"o":11.57,"t":"2025-04-28T04:00:00Z","v":172962,"vw":11.437563},{"c":11.51,"h":11.53,"l":11.3,"n":5612,"o":11.42,"t":"2025-04-29T04:00:00Z","v":170066,"vw":11.47712},{"c":11.55,"h":11.76,"l":11.27,"n":4613,"o":11.55,"t":"2025-04-30T04:00:00Z","v":243731,"vw":11.504877},{"c":11.5,"h":11.595,"l":11.32,"n":4024,"o":11.52,"t":"2025-05-01T04:00:00Z","v":186695,"vw":11.504298},{"c":11.73,"h":11.8,"l":11.6,"n":4135,"o":11.64,"t":"2025-05-02T04:00:00Z","v":151810,"vw":11.724448},{"c":11.54,"h":11.74,"l":11.53,"n":4666,"o":11.73,"t":"2025-05-05T04:00:00Z","v":233234,"vw":11.599046},{"c":11.46,"h":11.6192,"l":11.37,"n":5376,"o":11.5,"t":"2025-05-06T04:00:00Z","v":233494,"vw":11.504782},{"c":11.39,"h":11.56,"l":11.345,"n":7025,"o":11.56,"t":"2025-05-07T04:00:00Z","v":321814,"vw":11.422072},{"c":12.53,"h":12.565,"l":10.915,"n":7001,"o":11.07,"t":"2025-05-08T04:00:00Z","v":399283,"vw":12.281865},{"c":12.09,"h":12.58,"l":12.06,"n":5956,"o":12.56,"t":"2025-05-09T04:00:00Z","v":240917,"vw":12.206672},{"c":12.35,"h":12.82,"l":12.28,"n":6000,"o":12.43,"t":"2025-05-12T04:00:00Z","v":279334,"vw":12.392771},{"c":12.38,"h":12.61,"l":12.355,"n":5924,"o":12.46,"t":"2025-05-13T04:00:00Z","v":316569,"vw":12.41978},{"c":12.16,"h":12.35,"l":12.08,"n":8224,"o":12.31,"t":"2025-05-14T04:00:00Z","v":441147,"vw":12.18779},{"c":12.3,"h":12.32,"l":12.095,"n":5402,"o":12.16,"t":"2025-05-15T04:00:00Z","v":371103,"vw":12.248182},{"c":12.53,"h":12.55,"l":12.27,"n":5725,"o":12.31,"t":"2025-05-16T04:00:00Z","v":329809,"vw":12.457757},{"c":12.54,"h":12.57,"l":12.29,"n":5910,"o":12.45,"t":"2025-05-19T04:00:00Z","v":228240,"vw":12.498628},{"c":12.35,"h":12.65,"l":12.33,"n":5439,"o":12.56,"t":"2025-05-20T04:00:00Z","v":235446,"vw":12.466293},{"c":11.86,"h":12.28,"l":11.855,"n":4227,"o":12.2,"t":"2025-05-21T04:00:00Z","v":189644,"vw":11.942615},{"c":11.85,"h":11.94,"l":11.69,"n":4430,"o":11.81,"t":"2025-05-22T04:00:00Z","v":197623,"vw":11.850029},{"c":11.67,"h":11.76,"l":11.545,"n":4424,"o":11.69,"t":"2025-05-23T04:00:00Z","v":219649,"vw":11.664823},{"c":12.02,"h":12.08,"l":11.365,"n":5398,"o":11.77,"t":"2025-05-27T04:00:00Z","v":272012,"vw":11.978963},{"c":11.61,"h":12.01,"l":11.605,"n":4992,"o":12,"t":"2025-05-28T04:00:00Z","v":189143,"vw":11.700718},{"c":11.73,"h":11.785,"l":11.6,"n":4299,"o":11.66,"t":"2025-05-29T04:00:00Z","v":185913,"vw":11.698667},{"c":11.72,"h":11.8,"l":11.55,"n":5220,"o":11.67,"t":"2025-05-30T04:00:00Z","v":890316,"vw":11.714022},{"c":11.71,"h":11.92,"l":11.545,"n":6799,"o":11.71,"t":"2025-06-02T04:00:00Z","v":304870,"vw":11.71606},{"c":11.72,"h":11.89,"l":11.53,"n":7101,"o":11.7,"t":"2025-06-03T04:00:00Z","v":239494,"vw":11.765524},{"c":11.67,"h":11.9,"l":11.67,"n":3884,"o":11.71,"t":"2025-06-04T04:00:00Z","v":151159,"vw":11.707854},{"c":11.67,"h":11.755,"l":11.58,"n":4376,"o":11.66,"t":"2025-06-05T04:00:00Z","v":188706,"vw":11.679531},{"c":11.91,"h":12.02,"l":11.78,"n":4149,"o":11.81,"t":"2025-06-06T04:00:00Z","v":191345,"vw":11.890958},{"c":12.06,"h":12.22,"l":12.02,"n":5457,"o":12.03,"t":"2025-06-09T04:00:00Z","v":250207,"vw":12.075676},{"c":12.28,"h":12.41,"l":12.025,"n":4568,"o":12.13,"t":"2025-06-10T04:00:00Z","v":206737,"vw":12.281806},{"c":12.15,"h":12.39,"l":11.96,"n":4817,"o":12.37,"t":"2025-06-11T04:00:00Z","v":226997,"vw":12.106621},{"c":11.98,"h":12.07,"l":11.855,"n":6051,"o":12.04,"t":"2025-06-12T04:00:00Z","v":215992,"vw":12.000519},{"c":11.51,"h":11.93,"l":11.475,"n":5729,"o":11.86,"t":"2025-06-13T04:00:00Z","v":255756,"vw":11.628671},{"c":11.93,"h":11.969,"l":11.5156,"n":5974,"o":11.64,"t":"2025-06-16T04:00:00Z","v":311253,"vw":11.824856},{"c":11.62,"h":11.9,"l":11.62,"n":4846,"o":11.84,"t":"2025-06-17T04:00:00Z","v":223404,"vw":11.682718},{"c":11.55,"h":11.93,"l":11.525,"n":4927,"o":11.64,"t":"2025-06-18T04:00:00Z","v":249337,"vw":11.664595},{"c":11.14,"h":11.7,"l":11.14,"n":5040,"o":11.7,"t":"2025-06-20T04:00:00Z","v":814761,"vw":11.20274},{"c":11.23,"h":11.4,"l":11.03,"n":4496,"o":11.35,"t":"2025-06-23T04:00:00Z","v":273280,"vw":11.200262},{"c":11.45,"h":11.565,"l":11.28,"n":4842,"o":11.3,"t":"2025-06-24T04:00:00Z","v":258002,"vw":11.466688},{"c":11.26,"h":11.45,"l":11.24,"n":4609,"o":11.45,"t":"2025-06-25T04:00:00Z","v":193986,"vw":11.309261},{"c":11.46,"h":11.49,"l":11.2,"n":4815,"o":11.31,"t":"2025-06-26T04:00:00Z","v":207645,"vw":11.409628},{"c":11.57,"h":11.58,"l":11.37,"n":4162,"o":11.5,"t":"2025-06-27T04:00:00Z","v":332526,"vw":11.542332},{"c":11.71,"h":11.75,"l":11.38,"n":5602,"o":11.38,"t":"2025-06-30T04:00:00Z","v":221959,"vw":11.667437},{"c":12.28,"h":12.51,"l":11.605,"n":4591,"o":11.63,"t":"2025-07-01T04:00:00Z","v":223059,"vw":12.201501},{"c":12.31,"h":12.43,"l":12.15,"n":4024,"o":12.3,"t":"2025-07-02T04:00:00Z","v":165913,"vw":12.324808},{"c":12.39,"h":12.47,"l":12.2713,"n":2029,"o":12.35,"t":"2025-07-03T04:00:00Z","v":87935,"vw":12.373715},{"c":12.49,"h":12.65,"l":12.32,"n":6871,"o":12.35,"t":"2025-07-07T04:00:00Z","v":330928,"vw":12.442696},{"c":12.58,"h":12.8197,"l":12.53,"n":3884,"o":12.53,"t":"2025-07-08T04:00:00Z","v":311662,"vw":12.631286},{"c":12.7,"h":12.72,"l":12.36,"n":4247,"o":12.56,"t":"2025-07-09T04:00:00Z","v":228209,"vw":12.601687},{"c":12.71,"h":12.87,"l":12.62,"n":6638,"o":12.72,"t":"2025-07-10T04:00:00Z","v":339083,"vw":12.718996},{"c":12.46,"h":12.61,"l":12.41,"n":5022,"o":12.61,"t":"2025-07-11T04:00:00Z","v":252330,"vw":12.480601},{"c":12.34,"h":12.495,"l":12.17,"n":6559,"o":12.39,"t":"2025-07-14T04:00:00Z","v":361842,"vw":12.314521},{"c":12.08,"h":12.5774,"l":12.06,"n":5780,"o":12.41,"t":"2025-07-15T04:00:00Z","v":340789,"vw":12.226209},{"c":12.3,"h":12.35,"l":11.97,"n":6843,"o":12.09,"t":"2025-07-16T04:00:00Z","v":414294,"vw":12.219443},{"c":12.54,"h":12.67,"l":12.4,"n":5482,"o":12.42,"t":"2025-07-17T04:00:00Z","v":307435,"vw":12.549332},{"c":12.56,"h":12.7899,"l":12.335,"n":5217,"o":12.64,"t":"2025-07-18T04:00:00Z","v":303674,"vw":12.504934},{"c":12.71,"h":12.74,"l":12.515,"n":6102,"o":12.6,"t":"2025-07-21T04:00:00Z","v":312050,"vw":12.674122},{"c":13.22,"h":13.27,"l":12.7317,"n":4614,"o":12.78,"t":"2025-07-22T04:00:00Z","v":327660,"vw":13.156187},{"c":13.63,"h":13.66,"l":13.17,"n":5667,"o":13.3,"t":"2025-07-23T04:00:00Z","v":280740,"vw":13.532741},{"c":13.29,"h":13.61,"l":13.1548,"n":7221,"o":13.61,"t":"2025-07-24T04:00:00Z","v":373670,"vw":13.340315},{"c":13.4,"h":13.41,"l":13.155,"n":5217,"o":13.38,"t":"2025-07-25T04:00:00Z","v":249684,"vw":13.3126},{"c":13.44,"h":13.52,"l":13.255,"n":4233,"o":13.42,"t":"2025-07-28T04:00:00Z","v":183715,"vw":13.417289},{"c":12.86,"h":13.42,"l":12.77,"n":3601,"o":13.41,"t":"2025-07-29T04:00:00Z","v":195672,"vw":12.909615},{"c":12.49,"h":13.1,"l":12.42,"n":5878,"o":13.1,"t":"2025-07-30T04:00:00Z","v":289993,"vw":12.595666},{"c":12.25,"h":12.76,"l":12.22,"n":6512,"o":12.76,"t":"2025-07-31T04:00:00Z","v":407455,"vw":12.29928},{"c":12.07,"h":12.24,"l":11.89,"n":7498,"o":12.24,"t":"2025-08-01T04:00:00Z","v":533869,"vw":12.016716},{"c":12.2,"h":12.39,"l":12.0568,"n":6609,"o":12.09,"t":"2025-08-04T04:00:00Z","v":352247,"vw":12.220069},{"c":12.22,"h":12.37,"l":12.14,"n":4467,"o":12.32,"t":"2025-08-05T04:00:00Z","v":221218,"vw":12.220143},{"c":12.25,"h":12.355,"l":12.07,"n":5121,"o":12.27,"t":"2025-08-06T04:00:00Z","v":229803,"vw":12.215255},{"c":12.81,"h":12.875,"l":12.035,"n":8407,"o":12.1,"t":"2025-08-07T04:00:00Z","v":460281,"vw":12.569853},{"c":14.15,"h":14.2797,"l":12.91,"n":9132,"o":12.91,"t":"2025-08-08T04:00:00Z","v":669331,"vw":13.930516},{"c":13.85,"h":14.4685,"l":13.5,"n":8952,"o":14.2,"t":"2025-08-11T04:00:00Z","v":500604,"vw":13.879878},{"c":14.33,"h":14.445,"l":13.775,"n":6991,"o":13.88,"t":"2025-08-12T04:00:00Z","v":404277,"vw":14.190152},{"c":14.55,"h":14.73,"l":14.36,"n":5798,"o":14.43,"t":"2025-08-13T04:00:00Z","v":295291,"vw":14.560767},{"c":14.11,"h":14.43,"l":13.955,"n":6481,"o":14.31,"t":"2025-08-14T04:00:00Z","v":278704,"vw":14.10767},{"c":14.03,"h":14.13,"l":13.91,"n":5054,"o":14.11,"t":"2025-08-15T04:00:00Z","v":420182,"vw":14.025112},{"c":14.07,"h":14.2749,"l":14.05,"n":7290,"o":14.08,"t":"2025-08-18T04:00:00Z","v":296734,"vw":14.132813},{"c":14.23,"h":14.295,"l":14.075,"n":6175,"o":14.16,"t":"2025-08-19T04:00:00Z","v":301441,"vw":14.208942},{"c":14.37,"h":14.575,"l":14.14,"n":7559,"o":14.18,"t":"2025-08-20T04:00:00Z","v":448084,"vw":14.40287},{"c":14.3,"h":14.32,"l":14.055,"n":6278,"o":14.26,"t":"2025-08-21T04:00:00Z","v":299251,"vw":14.249074},{"c":14.64,"h":14.94,"l":14.3375,"n":7233,"o":14.47,"t":"2025-08-22T04:00:00Z","v":330055,"vw":14.656277},{"c":14.33,"h":14.68,"l":14.3,"n":4808,"o":14.62,"t":"2025-08-25T04:00:00Z","v":205826,"vw":14.383792},{"c":14.17,"h":14.39,"l":14.1059,"n":5277,"o":14.32,"t":"2025-08-26T04:00:00Z","v":346824,"vw":14.212031},{"c":14.17,"h":14.365,"l":14.005,"n":4819,"o":14.11,"t":"2025-08-27T04:00:00Z","v":223260,"vw":14.126953},{"c":14.1,"h":14.1966,"l":13.88,"n":4549,"o":14.17,"t":"2025-08-28T04:00:00Z","v":222340,"vw":14.060408},{"c":14.23,"h":14.415,"l":14.09,"n":3590,"o":14.09,"t":"2025-08-29T04:00:00Z","v":173648,"vw":14.26838},{"c":14.06,"h":14.195,"l":13.92,"n":5251,"o":14.11,"t":"2025-09-02T04:00:00Z","v":264428,"vw":14.055919},{"c":13.47,"h":14.1612,"l":13.44,"n":7627,"o":13.95,"t":"2025-09-03T04:00:00Z","v":550566,"vw":13.622764},{"c":13.96,"h":14.188,"l":13.545,"n":7660,"o":13.59,"t":"2025-09-04T04:00:00Z","v":402680,"vw":13.929037},{"c":13.87,"h":14.3,"l":13.77,"n":4427,"o":14.02,"t":"2025-09-05T04:00:00Z","v":164586,"vw":13.946506},{"c":13.65,"h":14.01,"l":13.43,"n":6995,"o":13.9,"t":"2025-09-08T04:00:00Z","v":292534,"vw":13.590665},{"c":13.36,"h":13.67,"l":13.3,"n":5651,"o":13.51,"t":"2025-09-09T04:00:00Z","v":316602,"vw":13.417649},{"c":13.18,"h":13.47,"l":13.05,"n":4216,"o":13.33,"t":"2025-09-10T04:00:00Z","v":200196,"vw":13.157227},{"c":13.81,"h":13.83,"l":13.175,"n":5051,"o":13.18,"t":"2025-09-11T04:00:00Z","v":254553,"vw":13.616725},{"c":13.64,"h":13.76,"l":13.5,"n":4523,"o":13.75,"t":"2025-09-12T04:00:00Z","v":228410,"vw":13.649689},{"c":13.78,"h":13.81,"l":13.565,"n":5867,"o":13.73,"t":"2025-09-15T04:00:00Z","v":266674,"vw":13.725685},{"c":13.92,"h":13.975,"l":13.66,"n":5335,"o":13.66,"t":"2025-09-16T04:00:00Z","v":215459,"vw":13.857836},{"c":13.92,"h":14.325,"l":13.72,"n":6258,"o":13.95,"t":"2025-09-17T04:00:00Z","v":341090,"vw":13.942182},{"c":14.34,"h":14.46,"l":13.925,"n":5902,"o":13.96,"t":"2025-09-18T04:00:00Z","v":292592,"vw":14.318119},{"c":14.06,"h":14.34,"l":13.995,"n":4736,"o":14.34,"t":"2025-09-19T04:00:00Z","v":938032,"vw":14.081612},{"c":13.73,"h":14.05,"l":13.63,"n":6100,"o":13.98,"t":"2025-09-22T04:00:00Z","v":320021,"vw":13.751165},{"c":13.44,"h":14.005,"l":13.33,"n":5490,"o":13.73,"t":"2025-09-23T04:00:00Z","v":335062,"vw":13.498541},{"c":12.93,"h":13.635,"l":12.81,"n":7558,"o":13.53,"t":"2025-09-24T04:00:00Z","v":420126,"vw":13.04196},{"c":12.87,"h":13.01,"l":12.71,"n":7807,"o":12.87,"t":"2025-09-25T04:00:00Z","v":413387,"vw":12.865459},{"c":13.14,"h":13.18,"l":12.8,"n":6589,"o":12.87,"t":"2025-09-26T04:00:00Z","v":313070,"vw":13.067318},{"c":13.14,"h":13.31,"l":12.95,"n":5527,"o":13.31,"t":"2025-09-29T04:00:00Z","v":282215,"vw":13.105959},{"c":13.12,"h":13.22,"l":12.93,"n":5399,"o":13.05,"t":"2025-09-30T04:00:00Z","v":274981,"vw":13.047902},{"c":13.12,"h":13.17,"l":12.88,"n":6131,"o":12.99,"t":"2025-10-01T04:00:00Z","v":308566,"vw":13.065711},{"c":12.96,"h":13.11,"l":12.875,"n":5488,"o":13.09,"t":"2025-10-02T04:00:00Z","v":243876,"vw":12.974935},{"c":13.04,"h":13.22,"l":12.92,"n":3697,"o":12.92,"t":"2025-10-03T04:00:00Z","v":174922,"vw":13.06636},{"c":12.93,"h":13.25,"l":12.86,"n":5822,"o":13.15,"t":"2025-10-06T04:00:00Z","v":280735,"vw":12.96689},{"c":12.77,"h":13.04,"l":12.74,"n":5561,"o":12.91,"t":"2025-10-07T04:00:00Z","v":353493,"vw":12.843456},{"c":13.01,"h":13.035,"l":12.8,"n":5488,"o":12.8,"t":"2025-10-08T04:00:00Z","v":234734,"vw":12.947513},{"c":12.75,"h":13.1,"l":12.72,"n":4700,"o":13.1,"t":"2025-10-09T04:00:00Z","v":242600,"vw":12.794119},{"c":12.44,"h":12.82,"l":12.4,"n":5806,"o":12.76,"t":"2025-10-10T04:00:00Z","v":368471,"vw":12.538534},{"c":12.31,"h":12.76,"l":12.3,"n":4283,"o":12.58,"t":"2025-10-13T04:00:00Z","v":239489,"vw":12.41593},{"c":12.36,"h":12.47,"l":12.17,"n":5897,"o":12.22,"t":"2025-10-14T04:00:00Z","v":385937,"vw":12.322358},{"c":12.4,"h":12.59,"l":12.32,"n":5065,"o":12.44,"t":"2025-10-15T04:00:00Z","v":247044,"vw":12.416117},{"c":12.26,"h":12.5,"l":12.13,"n":5234,"o":12.37,"t":"2025-10-16T04:00:00Z","v":310952,"vw":12.246301},{"c":12.28,"h":12.33,"l":12.14,"n":6285,"o":12.25,"t":"2025-10-17T04:00:00Z","v":269925,"vw":12.265747},{"c":12.41,"h":12.468,"l":12.3,"n":4538,"o":12.43,"t":"2025-10-20T04:00:00Z","v":183319,"vw":12.385436},{"c":12.68,"h":12.703,"l":12.37,"n":4065,"o":12.37,"t":"2025-10-21T04:00:00Z","v":187502,"vw":12.635341},{"c":12.55,"h":12.88,"l":12.4455,"n":5449,"o":12.88,"t":"2025-10-22T04:00:00Z","v":233577,"vw":12.561018},{"c":12.58,"h":12.58,"l":12.44,"n":4929,"o":12.53,"t":"2025-10-23T04:00:00Z","v":172960,"vw":12.541769},{"c":12.56,"h":12.65,"l":12.52,"n":4743,"o":12.65,"t":"2025-10-24T04:00:00Z","v":178856,"vw":12.573027},{"c":12.23,"h":12.76,"l":12.22,"n":4149,"o":12.76,"t":"2025-10-27T04:00:00Z","v":173055,"vw":12.311202},{"c":12.01,"h":12.235,"l":12.01,"n":5103,"o":12.18,"t":"2025-10-28T04:00:00Z","v":164591,"vw":12.090169},{"c":11.48,"h":12.085,"l":11.4188,"n":5690,"o":12,"t":"2025-10-29T04:00:00Z","v":242731,"vw":11.630752},{"c":11.44,"h":11.51,"l":11.34,"n":6306,"o":11.46,"t":"2025-10-30T04:00:00Z","v":290420,"vw":11.434064},{"c":11.21,"h":11.44,"l":11.1201,"n":5624,"o":11.35,"t":"2025-10-31T04:00:00Z","v":321872,"vw":11.238232},{"c":11.26,"h":11.38,"l":11.101,"n":6872,"o":11.23,"t":"2025-11-03T05:00:00Z","v":313746,"vw":11.248697},{"c":11.3,"h":11.63,"l":11.185,"n":7656,"o":11.22,"t":"2025-11-04T05:00:00Z","v":324564,"vw":11.352542},{"c":11.41,"h":11.48,"l":11.18,"n":6673,"o":11.34,"t":"2025-11-05T05:00:00Z","v":336758,"vw":11.344315},{"c":9.365,"h":10.2,"l":9.17,"n":15067,"o":9.68,"t":"2025-11-06T05:00:00Z","v":989194,"vw":9.474894},{"c":9.63,"h":9.811,"l":9.26,"n":10495,"o":9.34,"t":"2025-11-07T05:00:00Z","v":484046,"vw":9.66859},{"c":8.87,"h":9.63,"l":8.56,"n":13033,"o":9.63,"t":"2025-11-10T05:00:00Z","v":1026923,"vw":8.824597},{"c":8.75,"h":8.8699,"l":8.42,"n":10055,"o":8.81,"t":"2025-11-11T05:00:00Z","v":556603,"vw":8.633914},{"c":8.59,"h":8.92,"l":8.57,"n":10340,"o":8.73,"t":"2025-11-12T05:00:00Z","v":657322,"vw":8.694652},{"c":8.72,"h":9.2,"l":8.53,"n":11806,"o":8.53,"t":"2025-11-13T05:00:00Z","v":846211,"vw":8.842057},{"c":8.34,"h":8.75,"l":8.315,"n":12196,"o":8.68,"t":"2025-11-14T05:00:00Z","v":705494,"vw":8.440016},{"c":8.54,"h":8.63,"l":8.34,"n":10041,"o":8.34,"t":"2025-11-17T05:00:00Z","v":618458,"vw":8.511097},{"c":8.46,"h":8.57,"l":8.32,"n":8120,"o":8.45,"t":"2025-11-18T05:00:00Z","v":639606,"vw":8.448868},{"c":8.32,"h":8.535,"l":8.3,"n":8482,"o":8.39,"t":"2025-11-19T05:00:00Z","v":658785,"vw":8.397088},{"c":8.08,"h":8.45,"l":8,"n":9541,"o":8.38,"t":"2025-11-20T05:00:00Z","v":759979,"vw":8.100966},{"c":8.27,"h":8.4,"l":7.98,"n":8586,"o":8.08,"t":"2025-11-21T05:00:00Z","v":766922,"vw":8.264501},{"c":8.41,"h":8.455,"l":8.17,"n":6204,"o":8.28,"t":"2025-11-24T05:00:00Z","v":506866,"vw":8.38043},{"c":8.53,"h":8.56,"l":8.38,"n":4823,"o":8.41,"t":"2025-11-25T05:00:00Z","v":318621,"vw":8.496118},{"c":8.61,"h":8.6625,"l":8.44,"n":6062,"o":8.46,"t":"2025-11-26T05:00:00Z","v":364015,"vw":8.583949},{"c":8.64,"h":8.71,"l":8.56,"n":3240,"o":8.6,"t":"2025-11-28T05:00:00Z","v":225558,"vw":8.656204},{"c":8.72,"h":8.82,"l":8.56,"n":5622,"o":8.57,"t":"2025-12-01T05:00:00Z","v":427467,"vw":8.71446},{"c":8.71,"h":8.755,"l":8.55,"n":5802,"o":8.73,"t":"2025-12-02T05:00:00Z","v":380219,"vw":8.659266},{"c":8.75,"h":8.9,"l":8.7,"n":5003,"o":8.7,"t":"2025-12-03T05:00:00Z","v":352103,"vw":8.820145},{"c":8.69,"h":8.89,"l":8.49,"n":6462,"o":8.77,"t":"2025-12-04T05:00:00Z","v":731978,"vw":8.624846},{"c":8.5,"h":8.68,"l":8.405,"n":8337,"o":8.68,"t":"2025-12-05T05:00:00Z","v":561381,"vw":8.525236},{"c":8.59,"h":8.75,"l":8.4,"n":9352,"o":8.56,"t":"2025-12-08T05:00:00Z","v":2007572,"vw":8.468667},{"c":8.59,"h":8.7,"l":8.57,"n":8322,"o":8.59,"t":"2025-12-09T05:00:00Z","v":502507,"vw":8.619538},{"c":8.84,"h":8.89,"l":8.54,"n":8717,"o":8.57,"t":"2025-12-10T05:00:00Z","v":707998,"vw":8.759435},{"c":8.91,"h":9.0005,"l":8.83,"n":8104,"o":8.88,"t":"2025-12-11T05:00:00Z","v":427286,"vw":8.930843},{"c":9.08,"h":9.15,"l":8.9108,"n":7596,"o":8.95,"t":"2025-12-12T05:00:00Z","v":454750,"vw":9.059713},{"c":8.98,"h":9.17,"l":8.965,"n":9361,"o":9.12,"t":"2025-12-15T05:00:00Z","v":607716,"vw":9.026024},{"c":8.9,"h":9.0999,"l":8.88,"n":6264,"o":9.01,"t":"2025-12-16T05:00:00Z","v":299937,"vw":8.954745},{"c":9.05,"h":9.08,"l":8.9,"n":6256,"o":8.9,"t":"2025-12-17T05:00:00Z","v":384349,"vw":9.024291},{"c":9.07,"h":9.275,"l":9.01,"n":5842,"o":9.08,"t":"2025-12-18T05:00:00Z","v":419993,"vw":9.090792},{"c":8.81,"h":9.09,"l":8.78,"n":6724,"o":9.02,"t":"2025-12-19T05:00:00Z","v":1096800,"vw":8.837882},{"c":8.63,"h":9.02,"l":8.61,"n":4965,"o":8.88,"t":"2025-12-22T05:00:00Z","v":333090,"vw":8.720175},{"c":8.49,"h":8.63,"l":8.4487,"n":6490,"o":8.59,"t":"2025-12-23T05:00:00Z","v":323166,"vw":8.524888},{"c":8.6,"h":8.64,"l":8.49,"n":2193,"o":8.5,"t":"2025-12-24T05:00:00Z","v":144083,"vw":8.575727},{"c":8.61,"h":8.68,"l":8.57,"n":5869,"o":8.59,"t":"2025-12-26T05:00:00Z","v":403180,"vw":8.611146},{"c":8.68,"h":8.73,"l":8.54,"n":7665,"o":8.57,"t":"2025-12-29T05:00:00Z","v":697748,"vw":8.623315},{"c":8.79,"h":8.84,"l":8.57,"n":6732,"o":8.66,"t":"2025-12-30T05:00:00Z","v":408893,"vw":8.737186},{"c":8.8,"h":8.83,"l":8.638,"n":6338,"o":8.76,"t":"2025-12-31T05:00:00Z","v":547612,"vw":8.718008},{"c":8.64,"h":8.81,"l":8.55,"n":4810,"o":8.81,"t":"2026-01-02T05:00:00Z","v":328666,"vw":8.649981},{"c":8.69,"h":8.91,"l":8.63,"n":4457,"o":8.78,"t":"2026-01-05T05:00:00Z","v":234615,"vw":8.730031},{"c":8.89,"h":8.915,"l":8.58,"n":4834,"o":8.62,"t":"2026-01-06T05:00:00Z","v":249654,"vw":8.830596},{"c":8.8,"h":8.99,"l":8.69,"n":4808,"o":8.9,"t":"2026-01-07T05:00:00Z","v":216950,"vw":8.776582},{"c":9.05,"h":9.21,"l":8.73,"n":4778,"o":8.73,"t":"2026-01-08T05:00:00Z","v":256639,"vw":9.062551},{"c":9.18,"h":9.2,"l":8.93,"n":4519,"o":9.06,"t":"2026-01-09T05:00:00Z","v":173619,"vw":9.133853},{"c":9.56,"h":9.62,"l":9.11,"n":10474,"o":9.11,"t":"2026-01-12T05:00:00Z","v":738554,"vw":9.51032},{"c":10.09,"h":10.86,"l":9.705,"n":16727,"o":10.85,"t":"2026-01-13T05:00:00Z","v":1441689,"vw":10.072428},{"c":10.32,"h":10.46,"l":10.12,"n":10109,"o":10.12,"t":"2026-01-14T05:00:00Z","v":862095,"vw":10.322122},{"c":10.35,"h":10.37,"l":10.06,"n":6224,"o":10.34,"t":"2026-01-15T05:00:00Z","v":427088,"vw":10.279887},{"c":10.12,"h":10.35,"l":10.06,"n":5431,"o":10.32,"t":"2026-01-16T05:00:00Z","v":370113,"vw":10.129339},{"c":9.73,"h":10.055,"l":9.6108,"n":5945,"o":10.01,"t":"2026-01-20T05:00:00Z","v":339768,"vw":9.750989},{"c":10.12,"h":10.16,"l":9.76,"n":7577,"o":9.76,"t":"2026-01-21T05:00:00Z","v":432306,"vw":10.037435},{"c":10.37,"h":10.505,"l":10.12,"n":5962,"o":10.12,"t":"2026-01-22T05:00:00Z","v":279064,"vw":10.384682},{"c":10.22,"h":10.4,"l":10.17,"n":5755,"o":10.33,"t":"2026-01-23T05:00:00Z","v":238849,"vw":10.239721},{"c":10.11,"h":10.36,"l":9.99,"n":5950,"o":10.36,"t":"2026-01-26T05:00:00Z","v":348891,"vw":10.114611},{"c":10.1,"h":10.11,"l":9.97,"n":3966,"o":10.06,"t":"2026-01-27T05:00:00Z","v":202551,"vw":10.058343},{"c":9.94,"h":10.13,"l":9.84,"n":6637,"o":10.1,"t":"2026-01-28T05:00:00Z","v":358541,"vw":9.9296},{"c":10.3,"h":10.32,"l":9.9,"n":8475,"o":10.05,"t":"2026-01-29T05:00:00Z","v":397103,"vw":10.122836},{"c":10.79,"h":10.855,"l":10.31,"n":9966,"o":10.31,"t":"2026-01-30T05:00:00Z","v":580448,"vw":10.696199},{"c":11.19,"h":11.385,"l":10.81,"n":13526,"o":11.09,"t":"2026-02-02T05:00:00Z","v":786263,"vw":11.174659},{"c":10.64,"h":11.23,"l":10.545,"n":11328,"o":11.11,"t":"2026-02-03T05:00:00Z","v":594631,"vw":10.745627},{"c":10.79,"h":10.95,"l":10.685,"n":9057,"o":10.7,"t":"2026-02-04T05:00:00Z","v":412050,"vw":10.799637},{"c":10.8,"h":11.8,"l":10.64,"n":78236,"o":11.012,"t":"2026-02-05T05:00:00Z","v":3167529,"vw":11.099576},{"c":11.11,"h":11.28,"l":10.56,"n":11428,"o":10.68,"t":"2026-02-06T05:00:00Z","v":684681,"vw":11.035545},{"c":10.69,"h":11.05,"l":10.66,"n":8200,"o":10.96,"t":"2026-02-09T05:00:00Z","v":461002,"vw":10.751209},{"c":10.64,"h":10.92,"l":10.6,"n":6694,"o":10.64,"t":"2026-02-10T05:00:00Z","v":329503,"vw":10.69372},{"c":9.91,"h":10.7199,"l":9.62,"n":15459,"o":10.6,"t":"2026-02-11T05:00:00Z","v":889527,"vw":10.049944},{"c":9.78,"h":10.2,"l":9.38,"n":11623,"o":9.38,"t":"2026-02-12T05:00:00Z","v":693950,"vw":9.80161},{"c":9.79,"h":9.905,"l":9.53,"n":9446,"o":9.82,"t":"2026-02-13T05:00:00Z","v":550190,"vw":9.743668},{"c":9.35,"h":9.71,"l":9.005,"n":13743,"o":9.71,"t":"2026-02-17T05:00:00Z","v":918144,"vw":9.233188},{"c":9.8,"h":9.86,"l":9.295,"n":11158,"o":9.39,"t":"2026-02-18T05:00:00Z","v":636105,"vw":9.761291},{"c":9.65,"h":9.77,"l":9.42,"n":9413,"o":9.66,"t":"2026-02-19T05:00:00Z","v":396578,"vw":9.636775},{"c":9.85,"h":9.86,"l":9.51,"n":7134,"o":9.65,"t":"2026-02-20T05:00:00Z","v":373954,"vw":9.751432},{"c":9.35,"h":9.725,"l":9.09,"n":10313,"o":9.68,"t":"2026-02-23T05:00:00Z","v":617687,"vw":9.347464},{"c":9.35,"h":9.91,"l":9.31,"n":6178,"o":9.71,"t":"2026-02-24T05:00:00Z","v":437314,"vw":9.441989},{"c":9.34,"h":9.39,"l":9.16,"n":6413,"o":9.32,"t":"2026-02-25T05:00:00Z","v":321235,"vw":9.307629},{"c":9.64,"h":9.72,"l":9.405,"n":7287,"o":9.56,"t":"2026-02-26T05:00:00Z","v":411848,"vw":9.601043},{"c":9.71,"h":9.76,"l":9.4,"n":5853,"o":9.61,"t":"2026-02-27T05:00:00Z","v":495731,"vw":9.672052},{"c":9.37,"h":9.56,"l":9.325,"n":6440,"o":9.56,"t":"2026-03-02T05:00:00Z","v":405272,"vw":9.402024},{"c":9.31,"h":9.35,"l":9.095,"n":5345,"o":9.18,"t":"2026-03-03T05:00:00Z","v":300222,"vw":9.264733},{"c":9.34,"h":9.44,"l":9.2,"n":5569,"o":9.37,"t":"2026-03-04T05:00:00Z","v":257829,"vw":9.330875},{"c":9.36,"h":9.49,"l":9.19,"n":6203,"o":9.2,"t":"2026-03-05T05:00:00Z","v":257001,"vw":9.378943},{"c":9.23,"h":9.33,"l":9.01,"n":5994,"o":9.18,"t":"2026-03-06T05:00:00Z","v":304384,"vw":9.199316},{"c":8.99,"h":9.1799,"l":8.8,"n":7753,"o":9.08,"t":"2026-03-09T04:00:00Z","v":380351,"vw":8.951369},{"c":8.99,"h":9.105,"l":8.76,"n":8017,"o":8.88,"t":"2026-03-10T04:00:00Z","v":474063,"vw":8.974244},{"c":8.85,"h":9.02,"l":8.7,"n":9804,"o":8.97,"t":"2026-03-11T04:00:00Z","v":439274,"vw":8.834357},{"c":8.67,"h":8.96,"l":8.57,"n":5716,"o":8.71,"t":"2026-03-12T04:00:00Z","v":317518,"vw":8.678542},{"c":8.53,"h":8.75,"l":8.45,"n":5023,"o":8.68,"t":"2026-03-13T04:00:00Z","v":324397,"vw":8.562483},{"c":8.55,"h":8.73,"l":8.4901,"n":5185,"o":8.57,"t":"2026-03-16T04:00:00Z","v":249144,"vw":8.590264},{"c":8.51,"h":8.79,"l":8.44,"n":5340,"o":8.62,"t":"2026-03-17T04:00:00Z","v":358002,"vw":8.542364},{"c":8.38,"h":8.545,"l":8.355,"n":4925,"o":8.45,"t":"2026-03-18T04:00:00Z","v":320037,"vw":8.425605},{"c":8.52,"h":8.59,"l":8.29,"n":8925,"o":8.31,"t":"2026-03-19T04:00:00Z","v":456804,"vw":8.459211},{"c":8.47,"h":8.63,"l":8.38,"n":6855,"o":8.49,"t":"2026-03-20T04:00:00Z","v":807543,"vw":8.486282},{"c":8.73,"h":8.84,"l":8.53,"n":8171,"o":8.67,"t":"2026-03-23T04:00:00Z","v":495609,"vw":8.71361},{"c":8.64,"h":8.83,"l":8.56,"n":5580,"o":8.62,"t":"2026-03-24T04:00:00Z","v":269106,"vw":8.690003},{"c":8.91,"h":9.2,"l":8.64,"n":7964,"o":8.97,"t":"2026-03-25T04:00:00Z","v":477766,"vw":8.891553},{"c":8.9,"h":9.2,"l":8.81,"n":9968,"o":8.81,"t":"2026-03-26T04:00:00Z","v":629099,"vw":8.946965},{"c":8.78,"h":8.91,"l":8.69,"n":6172,"o":8.84,"t":"2026-03-27T04:00:00Z","v":267205,"vw":8.815001},{"c":8.96,"h":9,"l":8.81,"n":6551,"o":8.86,"t":"2026-03-30T04:00:00Z","v":413158,"vw":8.946411},{"c":8.85,"h":9.08,"l":8.76,"n":5688,"o":9.07,"t":"2026-03-31T04:00:00Z","v":327678,"vw":8.868561},{"c":8.67,"h":8.95,"l":8.66,"n":7327,"o":8.89,"t":"2026-04-01T04:00:00Z","v":325680,"vw":8.744478},{"c":8.78,"h":8.89,"l":8.495,"n":7286,"o":8.62,"t":"2026-04-02T04:00:00Z","v":366299,"vw":8.709974},{"c":8.81,"h":8.865,"l":8.66,"n":6712,"o":8.78,"t":"2026-04-06T04:00:00Z","v":295877,"vw":8.786741},{"c":8.69,"h":8.84,"l":8.68,"n":4649,"o":8.78,"t":"2026-04-07T04:00:00Z","v":244942,"vw":8.717385},{"c":8.68,"h":9.04,"l":8.68,"n":5211,"o":8.95,"t":"2026-04-08T04:00:00Z","v":268768,"vw":8.75945},{"c":8.72,"h":8.76,"l":8.38,"n":6291,"o":8.59,"t":"2026-04-09T04:00:00Z","v":385849,"vw":8.624318},{"c":8.71,"h":8.82,"l":8.634,"n":6348,"o":8.69,"t":"2026-04-10T04:00:00Z","v":378176,"vw":8.70319},{"c":9.04,"h":9.09,"l":8.62,"n":6535,"o":8.67,"t":"2026-04-13T04:00:00Z","v":399503,"vw":8.915235},{"c":9.17,"h":9.35,"l":9,"n":5426,"o":9.01,"t":"2026-04-14T04:00:00Z","v":301633,"vw":9.201896},{"c":9.32,"h":9.385,"l":9.15,"n":5377,"o":9.15,"t":"2026-04-15T04:00:00Z","v":212763,"vw":9.322883},{"c":9.32,"h":9.45,"l":9.07,"n":8844,"o":9.29,"t":"2026-04-16T04:00:00Z","v":565839,"vw":9.243891},{"c":9.51,"h":9.61,"l":9.355,"n":7059,"o":9.47,"t":"2026-04-17T04:00:00Z","v":386312,"vw":9.502166},{"c":9.53,"h":9.72,"l":9.45,"n":6258,"o":9.45,"t":"2026-04-20T04:00:00Z","v":247126,"vw":9.592846},{"c":9.51,"h":9.79,"l":9.495,"n":4683,"o":9.64,"t":"2026-04-21T04:00:00Z","v":195636,"vw":9.604894},{"c":9.56,"h":9.61,"l":9.3801,"n":4624,"o":9.5,"t":"2026-04-22T04:00:00Z","v":262062,"vw":9.497362},{"c":9.46,"h":9.83,"l":9.34,"n":6982,"o":9.55,"t":"2026-04-23T04:00:00Z","v":390578,"vw":9.459583},{"c":9.61,"h":9.63,"l":9.36,"n":4996,"o":9.38,"t":"2026-04-24T04:00:00Z","v":222616,"vw":9.542061},{"c":9.59,"h":9.78,"l":9.535,"n":6085,"o":9.6,"t":"2026-04-27T04:00:00Z","v":238071,"vw":9.662678},{"c":9.88,"h":10.06,"l":9.59,"n":7830,"o":9.59,"t":"2026-04-28T04:00:00Z","v":331218,"vw":9.909328},{"c":9.77,"h":9.86,"l":9.68,"n":6089,"o":9.81,"t":"2026-04-29T04:00:00Z","v":295034,"vw":9.763532},{"c":9.76,"h":9.87,"l":9.66,"n":5692,"o":9.75,"t":"2026-04-30T04:00:00Z","v":336801,"vw":9.778937},{"c":9.65,"h":9.95,"l":9.65,"n":8424,"o":9.75,"t":"2026-05-01T04:00:00Z","v":483141,"vw":9.770365},{"c":9.75,"h":9.89,"l":9.605,"n":9265,"o":9.63,"t":"2026-05-04T04:00:00Z","v":529843,"vw":9.73572},{"c":9.81,"h":9.84,"l":9.68,"n":5379,"o":9.81,"t":"2026-05-05T04:00:00Z","v":279669,"vw":9.790542},{"c":9.79,"h":9.87,"l":9.7,"n":7190,"o":9.84,"t":"2026-05-06T04:00:00Z","v":440556,"vw":9.799203},{"c":9.7,"h":9.95,"l":8.89,"n":12132,"o":9.52,"t":"2026-05-07T04:00:00Z","v":745150,"vw":9.577428},{"c":9.87,"h":10.045,"l":9.58,"n":11564,"o":9.7,"t":"2026-05-08T04:00:00Z","v":579844,"vw":9.851674},{"c":9.75,"h":9.93,"l":9.64,"n":8934,"o":9.88,"t":"2026-05-11T04:00:00Z","v":496715,"vw":9.751208},{"c":9.84,"h":9.885,"l":9.54,"n":10119,"o":9.74,"t":"2026-05-12T04:00:00Z","v":515443,"vw":9.764494},{"c":9.77,"h":9.82,"l":9.48,"n":11015,"o":9.75,"t":"2026-05-13T04:00:00Z","v":645542,"vw":9.705766},{"c":9.81,"h":10,"l":9.665,"n":5891,"o":9.81,"t":"2026-05-14T04:00:00Z","v":364490,"vw":9.7795},{"c":9.6,"h":9.94,"l":9.38,"n":10516,"o":9.8,"t":"2026-05-15T04:00:00Z","v":683869,"vw":9.558336},{"c":9.69,"h":9.83,"l":9.36,"n":10695,"o":9.47,"t":"2026-05-18T04:00:00Z","v":584343,"vw":9.674966},{"c":9.7,"h":9.82,"l":9.5,"n":10418,"o":9.73,"t":"2026-05-19T04:00:00Z","v":704023,"vw":9.675855},{"c":10.29,"h":10.43,"l":10.09,"n":20356,"o":10.15,"t":"2026-05-20T04:00:00Z","v":1450536,"vw":10.275719},{"c":10.67,"h":10.68,"l":10.11,"n":11127,"o":10.2,"t":"2026-05-21T04:00:00Z","v":740217,"vw":10.501049},{"c":10.66,"h":10.86,"l":10.65,"n":6398,"o":10.69,"t":"2026-05-22T04:00:00Z","v":336805,"vw":10.720038},{"c":10.81,"h":10.89,"l":10.6,"n":6959,"o":10.66,"t":"2026-05-26T04:00:00Z","v":389903,"vw":10.760717},{"c":11.24,"h":11.26,"l":10.82,"n":7277,"o":10.82,"t":"2026-05-27T04:00:00Z","v":408343,"vw":11.09055},{"c":11.66,"h":11.69,"l":11.22,"n":10660,"o":11.22,"t":"2026-05-28T04:00:00Z","v":645342,"vw":11.507678},{"c":11.62,"h":11.85,"l":11.37,"n":10036,"o":11.58,"t":"2026-05-29T04:00:00Z","v":541408,"vw":11.661005},{"c":12.01,"h":12.21,"l":11.5,"n":9011,"o":11.56,"t":"2026-06-01T04:00:00Z","v":531198,"vw":11.997025},{"c":11.55,"h":12.08,"l":11.5063,"n":8959,"o":12.03,"t":"2026-06-02T04:00:00Z","v":351889,"vw":11.636641},{"c":11.36,"h":11.48,"l":11.235,"n":9686,"o":11.48,"t":"2026-06-03T04:00:00Z","v":557549,"vw":11.342748},{"c":11.86,"h":11.905,"l":11.47,"n":5988,"o":11.47,"t":"2026-06-04T04:00:00Z","v":337952,"vw":11.800262},{"c":11.77,"h":12.16,"l":11.705,"n":8087,"o":12,"t":"2026-06-05T04:00:00Z","v":308851,"vw":11.812431},{"c":11.88,"h":12.07,"l":11.68,"n":7588,"o":11.81,"t":"2026-06-08T04:00:00Z","v":420246,"vw":11.919632},{"c":11.71,"h":12.12,"l":11.61,"n":7534,"o":11.87,"t":"2026-06-09T04:00:00Z","v":326706,"vw":11.78957},{"c":11.72,"h":11.9328,"l":11.69,"n":5790,"o":11.71,"t":"2026-06-10T04:00:00Z","v":262390,"vw":11.786849},{"c":12.04,"h":12.14,"l":11.58,"n":6590,"o":11.69,"t":"2026-06-11T04:00:00Z","v":329900,"vw":11.968356},{"c":12.04,"h":12.215,"l":11.8651,"n":5008,"o":12.05,"t":"2026-06-12T04:00:00Z","v":210561,"vw":12.056933},{"c":11.62,"h":12.04,"l":11.6,"n":5900,"o":12.04,"t":"2026-06-15T04:00:00Z","v":320132,"vw":11.724877},{"c":11.45,"h":11.745,"l":11.26,"n":7393,"o":11.69,"t":"2026-06-16T04:00:00Z","v":386100,"vw":11.398689},{"c":11.4,"h":11.635,"l":11.26,"n":7078,"o":11.38,"t":"2026-06-17T04:00:00Z","v":427459,"vw":11.418787},{"c":11.36,"h":11.5051,"l":11.188,"n":5502,"o":11.49,"t":"2026-06-18T04:00:00Z","v":1085224,"vw":11.358491},{"c":11.01,"h":11.405,"l":10.84,"n":10058,"o":11.26,"t":"2026-06-22T04:00:00Z","v":571085,"vw":11.051023},{"c":11.36,"h":11.485,"l":10.88,"n":5860,"o":10.88,"t":"2026-06-23T04:00:00Z","v":361294,"vw":11.323314},{"c":11.63,"h":11.69,"l":11.34,"n":6843,"o":11.39,"t":"2026-06-24T04:00:00Z","v":344114,"vw":11.602157},{"c":11.85,"h":11.9899,"l":11.67,"n":8432,"o":11.79,"t":"2026-06-25T04:00:00Z","v":441257,"vw":11.80409},{"c":12.73,"h":12.9,"l":11.71,"n":8803,"o":11.84,"t":"2026-06-26T04:00:00Z","v":1106518,"vw":12.657256},{"c":12.85,"h":12.97,"l":12.4976,"n":8387,"o":12.73,"t":"2026-06-29T04:00:00Z","v":530147,"vw":12.825126},{"c":12.28,"h":12.73,"l":12.27,"n":7983,"o":12.72,"t":"2026-06-30T04:00:00Z","v":394121,"vw":12.367147},{"c":13.11,"h":13.3,"l":12.2,"n":8107,"o":12.28,"t":"2026-07-01T04:00:00Z","v":424087,"vw":13.094827},{"c":13.08,"h":13.24,"l":12.95,"n":6976,"o":13.1,"t":"2026-07-02T04:00:00Z","v":264709,"vw":13.049145},{"c":12.96,"h":13.06,"l":12.71,"n":7744,"o":12.98,"t":"2026-07-06T04:00:00Z","v":373646,"vw":12.892678},{"c":13.51,"h":13.78,"l":13.29,"n":8794,"o":13.29,"t":"2026-07-07T04:00:00Z","v":515484,"vw":13.604707},{"c":13.32,"h":13.46,"l":13.2,"n":6589,"o":13.46,"t":"2026-07-08T04:00:00Z","v":286416,"vw":13.315913},{"c":13.44,"h":13.47,"l":13.06,"n":4682,"o":13.2,"t":"2026-07-09T04:00:00Z","v":231950,"vw":13.330708},{"c":13.55,"h":13.63,"l":13.43,"n":4266,"o":13.6,"t":"2026-07-10T04:00:00Z","v":204697,"vw":13.552605},{"c":14.31,"h":14.344,"l":13.63,"n":5805,"o":13.63,"t":"2026-07-13T04:00:00Z","v":305802,"vw":14.199937},{"c":14.07,"h":14.25,"l":13.92,"n":6242,"o":14.25,"t":"2026-07-14T04:00:00Z","v":281031,"vw":14.068164},{"c":14.33,"h":14.5699,"l":14.0001,"n":6712,"o":14.01,"t":"2026-07-15T04:00:00Z","v":282425,"vw":14.36686},{"c":15.41,"h":15.515,"l":14.52,"n":6965,"o":14.52,"t":"2026-07-16T04:00:00Z","v":459185,"vw":15.323396},{"c":15.32,"h":15.8936,"l":15.19,"n":8720,"o":15.3,"t":"2026-07-17T04:00:00Z","v":399904,"vw":15.378476},{"c":15.38,"h":15.495,"l":15.04,"n":6162,"o":15.22,"t":"2026-07-20T04:00:00Z","v":428278,"vw":15.344949},{"c":15.35,"h":15.48,"l":14.85,"n":9316,"o":15.33,"t":"2026-07-21T04:00:00Z","v":613812,"vw":15.179625},{"c":15.4,"h":15.55,"l":15.26,"n":5476,"o":15.38,"t":"2026-07-22T04:00:00Z","v":272796,"vw":15.41338},{"c":15.06,"h":15.37,"l":14.95,"n":5836,"o":15.26,"t":"2026-07-23T04:00:00Z","v":228429,"vw":15.10723},{"c":15.16,"h":15.25,"l":14.89,"n":6528,"o":15.09,"t":"2026-07-24T04:00:00Z","v":291970,"vw":15.119607},{"c":15.72,"h":15.76,"l":15.26,"n":6697,"o":15.38,"t":"2026-07-27T04:00:00Z","v":388806,"vw":15.583538},{"c":16.15,"h":16.37,"l":15.84,"n":6548,"o":15.91,"t":"2026-07-28T04:00:00Z","v":329027,"vw":16.164662},{"c":15.81,"h":16.5,"l":15.77,"n":7311,"o":16.2,"t":"2026-07-29T04:00:00Z","v":375710,"vw":16.110394},{"c":15.02,"h":15.77,"l":14.93,"n":6355,"o":15.77,"t":"2026-07-30T04:00:00Z","v":269657,"vw":15.109996},{"c":14.84,"h":14.966,"l":14.53,"n":8743,"o":14.85,"t":"2026-07-31T04:00:00Z","v":585649,"vw":14.766546},{"c":15.01,"h":15.44,"l":14.95,"n":6266,"o":15.12,"t":"2026-08-03T04:00:00Z","v":251507,"vw":15.068652},{"c":15.23,"h":15.26,"l":14.85,"n":4476,"o":14.98,"t":"2026-08-04T04:00:00Z","v":238525,"vw":15.131882},{"c":15.22,"h":15.41,"l":14.83,"n":7496,"o":15.41,"t":"2026-08-05T04:00:00Z","v":316696,"vw":15.129537},{"c":15.62,"h":17.75,"l":15.205,"n":10811,"o":17.75,"t":"2026-08-06T04:00:00Z","v":627532,"vw":15.802316},{"c":15.19,"h":15.79,"l":15.06,"n":8719,"o":15.52,"t":"2026-08-07T04:00:00Z","v":341604,"vw":15.291079},{"c":15.67,"h":16.195,"l":15.395,"n":8714,"o":15.51,"t":"2026-08-10T04:00:00Z","v":566137,"vw":15.676051},{"c":15.42,"h":15.77,"l":15.3,"n":4873,"o":15.46,"t":"2026-08-11T04:00:00Z","v":294874,"vw":15.465512},{"c":15.44,"h":15.44,"l":15.04,"n":6221,"o":15.25,"t":"2026-08-12T04:00:00Z","v":320370,"vw":15.31116},{"c":16.31,"h":16.31,"l":15.54,"n":5791,"o":15.65,"t":"2026-08-13T04:00:00Z","v":315535,"vw":16.042815},{"c":16.06,"h":16.33,"l":15.835,"n":5208,"o":16.33,"t":"2026-08-14T04:00:00Z","v":332174,"vw":16.00737},{"c":16.09,"h":16.18,"l":15.83,"n":6037,"o":16.06,"t":"2026-08-17T04:00:00Z","v":286735,"vw":16.071401},{"c":16.5,"h":16.555,"l":16.18,"n":7486,"o":16.3,"t":"2026-08-18T04:00:00Z","v":391387,"vw":16.429256},{"c":16.53,"h":16.87,"l":16.47,"n":4663,"o":16.54,"t":"2026-08-19T04:00:00Z","v":225104,"vw":16.581419},{"c":16.705,"h":16.79,"l":16.3,"n":7121,"o":16.47,"t":"2026-08-20T04:00:00Z","v":256818,"vw":16.633071},{"c":17.09,"h":17.14,"l":16.6,"n":5611,"o":16.71,"t":"2026-08-21T04:00:00Z","v":284061,"vw":16.949894},{"c":16.79,"h":17.28,"l":16.765,"n":7864,"o":17.03,"t":"2026-08-24T04:00:00Z","v":350745,"vw":16.98746},{"c":17.03,"h":17.075,"l":16.62,"n":4610,"o":16.8,"t":"2026-08-25T04:00:00Z","v":236607,"vw":16.944979},{"c":16.98,"h":17.02,"l":16.72,"n":5815,"o":16.95,"t":"2026-08-26T04:00:00Z","v":232501,"vw":16.919254},{"c":17.09,"h":17.25,"l":16.56,"n":5383,"o":16.85,"t":"2026-08-27T04:00:00Z","v":330267,"vw":17.096757},{"c":17.28,"h":17.46,"l":17.065,"n":5990,"o":17.2,"t":"2026-08-28T04:00:00Z","v":304261,"vw":17.323222},{"c":17.2,"h":17.31,"l":16.94,"n":8081,"o":17.28,"t":"2026-08-31T04:00:00Z","v":507513,"vw":17.126745},{"c":16.69,"h":17.36,"l":16.58,"n":7441,"o":17.12,"t":"2026-09-01T04:00:00Z","v":456390,"vw":16.732678},{"c":16.48,"h":16.805,"l":16.42,"n":5410,"o":16.66,"t":"2026-09-02T04:00:00Z","v":291841,"vw":16.534943},{"c":16.71,"h":16.71,"l":16.38,"n":4998,"o":16.7,"t":"2026-09-03T04:00:00Z","v":274200,"vw":16.629918},{"c":16.86,"h":16.93,"l":16.35,"n":4819,"o":16.53,"t":"2026-09-04T04:00:00Z","v":226086,"vw":16.749661},{"c":16.03,"h":16.78,"l":15.92,"n":5492,"o":16.78,"t":"2026-09-08T04:00:00Z","v":256031,"vw":16.10905},{"c":15.96,"h":16.11,"l":15.68,"n":5491,"o":16.04,"t":"2026-09-09T04:00:00Z","v":250082,"vw":15.91278},{"c":15.92,"h":16.085,"l":15.825,"n":5077,"o":15.96,"t":"2026-09-10T04:00:00Z","v":172981,"vw":15.923757},{"c":15.88,"h":16.05,"l":15.71,"n":4122,"o":15.98,"t":"2026-09-11T04:00:00Z","v":199075,"vw":15.864163},{"c":16.23,"h":16.38,"l":16.02,"n":5650,"o":16.03,"t":"2026-09-14T04:00:00Z","v":260589,"vw":16.215295},{"c":16.45,"h":16.45,"l":16.02,"n":5300,"o":16.08,"t":"2026-09-15T04:00:00Z","v":220458,"vw":16.34897},{"c":16.3,"h":16.405,"l":16.11,"n":6235,"o":16.36,"t":"2026-09-16T04:00:00Z","v":229733,"vw":16.295089},{"c":16.22,"h":16.34,"l":16.08,"n":4566,"o":16.31,"t":"2026-09-17T04:00:00Z","v":166876,"vw":16.220391},{"c":16.14,"h":16.22,"l":15.85,"n":4965,"o":16.22,"t":"2026-09-18T04:00:00Z","v":892335,"vw":16.127965},{"c":16.28,"h":16.46,"l":16.17,"n":5948,"o":16.18,"t":"2026-09-21T04:00:00Z","v":235455,"vw":16.305933},{"c":16.66,"h":16.68,"l":16.235,"n":5122,"o":16.39,"t":"2026-09-22T04:00:00Z","v":250849,"vw":16.562678},{"c":16.45,"h":16.73,"l":16.37,"n":4268,"o":16.62,"t":"2026-09-23T04:00:00Z","v":192558,"vw":16.517165},{"c":16.41,"h":16.48,"l":16.055,"n":5965,"o":16.48,"t":"2026-09-24T04:00:00Z","v":317263,"vw":16.32453},{"c":16.48,"h":16.58,"l":16.315,"n":5353,"o":16.43,"t":"2026-09-25T04:00:00Z","v":166335,"vw":16.469314},{"c":16.54,"h":16.61,"l":16.3,"n":4780,"o":16.45,"t":"2026-09-28T04:00:00Z","v":229858,"vw":16.506082},{"c":16.38,"h":16.52,"l":16.03,"n":3868,"o":16.47,"t":"2026-09-29T04:00:00Z","v":179333,"vw":16.289338},{"c":16.21,"h":16.49,"l":16.14,"n":6134,"o":16.42,"t":"2026-09-30T04:00:00Z","v":243546,"vw":16.246251},{"c":16.43,"h":16.73,"l":16.36,"n":6763,"o":16.42,"t":"2026-10-01T04:00:00Z","v":378764,"vw":16.500014},{"c":15.72,"h":16.55,"l":15.65,"n":4717,"o":16.5,"t":"2026-10-02T04:00:00Z","v":206475,"vw":15.912342},{"c":15.8,"h":15.9,"l":15.63,"n":4864,"o":15.84,"t":"2026-10-05T04:00:00Z","v":203602,"vw":15.801523},{"c":15.56,"h":15.8999,"l":15.535,"n":4320,"o":15.78,"t":"2026-10-06T04:00:00Z","v":181281,"vw":15.642671},{"c":15.9,"h":15.98,"l":15.45,"n":5024,"o":15.48,"t":"2026-10-07T04:00:00Z","v":216114,"vw":15.877346},{"c":16.17,"h":16.19,"l":15.76,"n":5788,"o":15.9,"t":"2026-10-08T04:00:00Z","v":369260,"vw":16.097701},{"c":15.59,"h":16.2,"l":15.55,"n":4291,"o":16.18,"t":"2026-10-09T04:00:00Z","v":207248,"vw":15.699457},{"c":15.48,"h":15.8,"l":15.37,"n":4257,"o":15.59,"t":"2026-10-12T04:00:00Z","v":222641,"vw":15.478006},{"c":15.88,"h":15.89,"l":15.36,"n":4855,"o":15.54,"t":"2026-10-13T04:00:00Z","v":311204,"vw":15.69364},{"c":15.79,"h":15.86,"l":15.605,"n":6108,"o":15.7,"t":"2026-10-14T04:00:00Z","v":254318,"vw":15.739283},{"c":15.57,"h":15.88,"l":15.155,"n":8109,"o":15.88,"t":"2026-10-15T04:00:00Z","v":442344,"vw":15.506606},{"c":15.14,"h":15.785,"l":15.05,"n":4046,"o":15.68,"t":"2026-10-16T04:00:00Z","v":212423,"vw":15.253084},{"c":15.24,"h":15.27,"l":15.01,"n":5554,"o":15.13,"t":"2026-10-19T04:00:00Z","v":327431,"vw":15.199984},{"c":15.82,"h":15.86,"l":15.09,"n":5434,"o":15.24,"t":"2026-10-20T04:00:00Z","v":326233,"vw":15.668093},{"c":16.39,"h":16.555,"l":15.83,"n":5440,"o":15.83,"t":"2026-10-21T04:00:00Z","v":345126,"vw":16.340849},{"c":16.61,"h":16.705,"l":16.14,"n":6829,"o":16.42,"t":"2026-10-22T04:00:00Z","v":570345,"vw":16.476714}],"volatilityBars":[{"c":16.26,"h":16.46,"l":16.18,"n":154,"o":16.18,"t":"2026-09-21T13:30:00Z","v":8820,"vw":16.272794},{"c":16.38,"h":16.4,"l":16.17,"n":198,"o":16.21,"t":"2026-09-21T13:45:00Z","v":17278,"vw":16.315632},{"c":16.345,"h":16.37,"l":16.32,"n":52,"o":16.37,"t":"2026-09-21T14:00:00Z","v":2682,"vw":16.352482},{"c":16.31,"h":16.34,"l":16.3,"n":108,"o":16.34,"t":"2026-09-21T14:15:00Z","v":6575,"vw":16.319903},{"c":16.3,"h":16.33,"l":16.3,"n":85,"o":16.3,"t":"2026-09-21T14:30:00Z","v":4346,"vw":16.31219},{"c":16.32,"h":16.34,"l":16.3,"n":85,"o":16.3,"t":"2026-09-21T14:45:00Z","v":2760,"vw":16.322749},{"c":16.39,"h":16.41,"l":16.3,"n":216,"o":16.31,"t":"2026-09-21T15:00:00Z","v":11139,"vw":16.350931},{"c":16.38,"h":16.39,"l":16.34,"n":102,"o":16.38,"t":"2026-09-21T15:15:00Z","v":3322,"vw":16.361333},{"c":16.41,"h":16.41,"l":16.39,"n":64,"o":16.39,"t":"2026-09-21T15:30:00Z","v":2125,"vw":16.399012},{"c":16.41,"h":16.42,"l":16.405,"n":74,"o":16.41,"t":"2026-09-21T15:45:00Z","v":3063,"vw":16.412047},{"c":16.415,"h":16.42,"l":16.36,"n":199,"o":16.42,"t":"2026-09-21T16:00:00Z","v":6794,"vw":16.395324},{"c":16.335,"h":16.43,"l":16.335,"n":174,"o":16.43,"t":"2026-09-21T16:15:00Z","v":4724,"vw":16.387982},{"c":16.35,"h":16.35,"l":16.33,"n":47,"o":16.33,"t":"2026-09-21T16:30:00Z","v":764,"vw":16.342},{"c":16.3,"h":16.35,"l":16.3,"n":101,"o":16.35,"t":"2026-09-21T16:45:00Z","v":2099,"vw":16.327857},{"c":16.32,"h":16.32,"l":16.295,"n":59,"o":16.295,"t":"2026-09-21T17:00:00Z","v":2370,"vw":16.310385},{"c":16.32,"h":16.32,"l":16.32,"n":19,"o":16.32,"t":"2026-09-21T17:15:00Z","v":544,"vw":16.32},{"c":16.28,"h":16.31,"l":16.28,"n":146,"o":16.31,"t":"2026-09-21T17:30:00Z","v":4428,"vw":16.291204},{"c":16.28,"h":16.28,"l":16.275,"n":68,"o":16.28,"t":"2026-09-21T17:45:00Z","v":2055,"vw":16.279521},{"c":16.29,"h":16.295,"l":16.28,"n":47,"o":16.28,"t":"2026-09-21T18:00:00Z","v":1444,"vw":16.288077},{"c":16.315,"h":16.32,"l":16.3,"n":128,"o":16.3,"t":"2026-09-21T18:15:00Z","v":4099,"vw":16.312564},{"c":16.33,"h":16.35,"l":16.32,"n":180,"o":16.34,"t":"2026-09-21T18:30:00Z","v":4553,"vw":16.337778},{"c":16.35,"h":16.355,"l":16.33,"n":133,"o":16.33,"t":"2026-09-21T18:45:00Z","v":3279,"vw":16.348262},{"c":16.34,"h":16.35,"l":16.33,"n":139,"o":16.35,"t":"2026-09-21T19:00:00Z","v":2910,"vw":16.34},{"c":16.34,"h":16.365,"l":16.34,"n":170,"o":16.34,"t":"2026-09-21T19:15:00Z","v":4171,"vw":16.355283},{"c":16.33,"h":16.375,"l":16.32,"n":305,"o":16.33,"t":"2026-09-21T19:30:00Z","v":7695,"vw":16.347267},{"c":16.275,"h":16.355,"l":16.26,"n":860,"o":16.34,"t":"2026-09-21T19:45:00Z","v":36185,"vw":16.290292},{"c":16.28,"h":16.28,"l":16.28,"n":11,"o":16.28,"t":"2026-09-21T20:00:00Z","v":63198,"vw":16.28},{"c":16.38,"h":16.39,"l":16.38,"n":15,"o":16.39,"t":"2026-09-22T13:30:00Z","v":1638,"vw":16.389346},{"c":16.51,"h":16.51,"l":16.315,"n":149,"o":16.315,"t":"2026-09-22T13:45:00Z","v":7350,"vw":16.407929},{"c":16.5,"h":16.5493,"l":16.495,"n":39,"o":16.495,"t":"2026-09-22T14:00:00Z","v":1673,"vw":16.522579},{"c":16.405,"h":16.505,"l":16.39,"n":66,"o":16.505,"t":"2026-09-22T14:15:00Z","v":2336,"vw":16.439543},{"c":16.345,"h":16.42,"l":16.345,"n":46,"o":16.41,"t":"2026-09-22T14:30:00Z","v":1403,"vw":16.367917},{"c":16.35,"h":16.355,"l":16.34,"n":30,"o":16.345,"t":"2026-09-22T14:45:00Z","v":717,"vw":16.347},{"c":16.32,"h":16.37,"l":16.32,"n":79,"o":16.35,"t":"2026-09-22T15:00:00Z","v":3075,"vw":16.345135},{"c":16.4,"h":16.4,"l":16.35,"n":81,"o":16.35,"t":"2026-09-22T15:15:00Z","v":3674,"vw":16.367567},{"c":16.365,"h":16.4,"l":16.33,"n":117,"o":16.4,"t":"2026-09-22T15:30:00Z","v":6951,"vw":16.367921},{"c":16.2703,"h":16.365,"l":16.26,"n":121,"o":16.35,"t":"2026-09-22T15:45:00Z","v":5170,"vw":16.327179},{"c":16.295,"h":16.3,"l":16.235,"n":127,"o":16.27,"t":"2026-09-22T16:00:00Z","v":5390,"vw":16.262419},{"c":16.345,"h":16.345,"l":16.27,"n":199,"o":16.29,"t":"2026-09-22T16:15:00Z","v":9788,"vw":16.291796},{"c":16.34,"h":16.34,"l":16.33,"n":24,"o":16.33,"t":"2026-09-22T16:30:00Z","v":961,"vw":16.334444},{"c":16.3199,"h":16.34,"l":16.3199,"n":18,"o":16.34,"t":"2026-09-22T16:45:00Z","v":676,"vw":16.327263},{"c":16.3,"h":16.3,"l":16.29,"n":35,"o":16.29,"t":"2026-09-22T17:00:00Z","v":1455,"vw":16.295455},{"c":16.37,"h":16.37,"l":16.31,"n":81,"o":16.31,"t":"2026-09-22T17:15:00Z","v":3420,"vw":16.356583},{"c":16.405,"h":16.405,"l":16.3607,"n":45,"o":16.3607,"t":"2026-09-22T17:30:00Z","v":1243,"vw":16.377225},{"c":16.44,"h":16.45,"l":16.4,"n":177,"o":16.4,"t":"2026-09-22T17:45:00Z","v":6699,"vw":16.426029},{"c":16.46,"h":16.47,"l":16.44,"n":105,"o":16.44,"t":"2026-09-22T18:00:00Z","v":5398,"vw":16.456774},{"c":16.49,"h":16.49,"l":16.47,"n":109,"o":16.47,"t":"2026-09-22T18:15:00Z","v":3322,"vw":16.481919},{"c":16.43,"h":16.45,"l":16.43,"n":44,"o":16.45,"t":"2026-09-22T18:30:00Z","v":1068,"vw":16.44},{"c":16.485,"h":16.485,"l":16.45,"n":30,"o":16.45,"t":"2026-09-22T18:45:00Z","v":2161,"vw":16.45325},{"c":16.51,"h":16.515,"l":16.47,"n":161,"o":16.48,"t":"2026-09-22T19:00:00Z","v":6258,"vw":16.491544},{"c":16.53,"h":16.56,"l":16.51,"n":161,"o":16.51,"t":"2026-09-22T19:15:00Z","v":9446,"vw":16.537122},{"c":16.64,"h":16.64,"l":16.53,"n":411,"o":16.53,"t":"2026-09-22T19:30:00Z","v":20341,"vw":16.608899},{"c":16.655,"h":16.68,"l":16.59,"n":1094,"o":16.665,"t":"2026-09-22T19:45:00Z","v":57211,"vw":16.644277},{"c":16.66,"h":16.66,"l":16.66,"n":17,"o":16.66,"t":"2026-09-22T20:00:00Z","v":65554,"vw":16.66},{"c":16.66,"h":16.66,"l":16.66,"n":1,"o":16.66,"t":"2026-09-23T11:30:00Z","v":100,"vw":16.66},{"c":16.55,"h":16.62,"l":16.37,"n":81,"o":16.62,"t":"2026-09-23T13:30:00Z","v":5652,"vw":16.544926},{"c":16.535,"h":16.56,"l":16.48,"n":86,"o":16.53,"t":"2026-09-23T13:45:00Z","v":5663,"vw":16.541809},{"c":16.585,"h":16.59,"l":16.46,"n":100,"o":16.535,"t":"2026-09-23T14:00:00Z","v":6191,"vw":16.534339},{"c":16.49,"h":16.61,"l":16.49,"n":62,"o":16.6,"t":"2026-09-23T14:15:00Z","v":2420,"vw":16.561293},{"c":16.43,"h":16.5,"l":16.43,"n":61,"o":16.5,"t":"2026-09-23T14:30:00Z","v":2973,"vw":16.479086},{"c":16.455,"h":16.48,"l":16.39,"n":97,"o":16.4,"t":"2026-09-23T14:45:00Z","v":2928,"vw":16.450568},{"c":16.59,"h":16.605,"l":16.48,"n":113,"o":16.48,"t":"2026-09-23T15:00:00Z","v":4835,"vw":16.559571},{"c":16.6,"h":16.63,"l":16.6,"n":95,"o":16.6,"t":"2026-09-23T15:15:00Z","v":3223,"vw":16.611905},{"c":16.55,"h":16.56,"l":16.55,"n":37,"o":16.55,"t":"2026-09-23T15:30:00Z","v":1646,"vw":16.552727},{"c":16.57,"h":16.57,"l":16.54,"n":76,"o":16.545,"t":"2026-09-23T15:45:00Z","v":2649,"vw":16.557666},{"c":16.56,"h":16.58,"l":16.555,"n":62,"o":16.58,"t":"2026-09-23T16:00:00Z","v":1939,"vw":16.568},{"c":16.61,"h":16.61,"l":16.56,"n":80,"o":16.5701,"t":"2026-09-23T16:15:00Z","v":2976,"vw":16.578545},{"c":16.565,"h":16.605,"l":16.56,"n":35,"o":16.605,"t":"2026-09-23T16:30:00Z","v":1279,"vw":16.580268},{"c":16.63,"h":16.63,"l":16.545,"n":63,"o":16.56,"t":"2026-09-23T16:45:00Z","v":3026,"vw":16.572708},{"c":16.61,"h":16.61,"l":16.6,"n":69,"o":16.61,"t":"2026-09-23T17:00:00Z","v":1998,"vw":16.608},{"c":16.665,"h":16.665,"l":16.6,"n":55,"o":16.6,"t":"2026-09-23T17:15:00Z","v":2382,"vw":16.641821},{"c":16.63,"h":16.66,"l":16.62,"n":71,"o":16.66,"t":"2026-09-23T17:30:00Z","v":2377,"vw":16.636264},{"c":16.68,"h":16.68,"l":16.63,"n":100,"o":16.64,"t":"2026-09-23T17:45:00Z","v":3800,"vw":16.6546},{"c":16.69,"h":16.69,"l":16.68,"n":32,"o":16.68,"t":"2026-09-23T18:00:00Z","v":730,"vw":16.685},{"c":16.67,"h":16.695,"l":16.67,"n":48,"o":16.69,"t":"2026-09-23T18:15:00Z","v":1541,"vw":16.687},{"c":16.69,"h":16.7,"l":16.64,"n":123,"o":16.65,"t":"2026-09-23T18:30:00Z","v":3749,"vw":16.656306},{"c":16.705,"h":16.71,"l":16.705,"n":64,"o":16.71,"t":"2026-09-23T18:45:00Z","v":2944,"vw":16.70921},{"c":16.7,"h":16.73,"l":16.7,"n":91,"o":16.73,"t":"2026-09-23T19:00:00Z","v":3286,"vw":16.711962},{"c":16.72,"h":16.73,"l":16.69,"n":180,"o":16.72,"t":"2026-09-23T19:15:00Z","v":6158,"vw":16.710781},{"c":16.59,"h":16.71,"l":16.58,"n":231,"o":16.71,"t":"2026-09-23T19:30:00Z","v":8409,"vw":16.641627},{"c":16.44,"h":16.59,"l":16.41,"n":849,"o":16.585,"t":"2026-09-23T19:45:00Z","v":41811,"vw":16.470748},{"c":16.45,"h":16.45,"l":16.45,"n":12,"o":16.45,"t":"2026-09-23T20:00:00Z","v":47782,"vw":16.45},{"c":16.38,"h":16.48,"l":16.365,"n":55,"o":16.48,"t":"2026-09-24T13:30:00Z","v":3391,"vw":16.445966},{"c":16.23,"h":16.33,"l":16.1,"n":180,"o":16.33,"t":"2026-09-24T13:45:00Z","v":9018,"vw":16.20091},{"c":16.2,"h":16.34,"l":16.2,"n":151,"o":16.22,"t":"2026-09-24T14:00:00Z","v":8290,"vw":16.25613},{"c":16.19,"h":16.19,"l":16.145,"n":94,"o":16.185,"t":"2026-09-24T14:15:00Z","v":2949,"vw":16.167446},{"c":16.2,"h":16.205,"l":16.155,"n":53,"o":16.155,"t":"2026-09-24T14:30:00Z","v":1832,"vw":16.186667},{"c":16.22,"h":16.23,"l":16.19,"n":99,"o":16.23,"t":"2026-09-24T14:45:00Z","v":5450,"vw":16.213823},{"c":16.185,"h":16.23,"l":16.16,"n":105,"o":16.23,"t":"2026-09-24T15:00:00Z","v":4830,"vw":16.189647},{"c":16.245,"h":16.25,"l":16.18,"n":65,"o":16.18,"t":"2026-09-24T15:15:00Z","v":2327,"vw":16.21746},{"c":16.15,"h":16.24,"l":16.15,"n":335,"o":16.24,"t":"2026-09-24T15:30:00Z","v":16775,"vw":16.204155},{"c":16.08,"h":16.11,"l":16.055,"n":130,"o":16.11,"t":"2026-09-24T15:45:00Z","v":3697,"vw":16.078398},{"c":16.11,"h":16.16,"l":16.09,"n":114,"o":16.12,"t":"2026-09-24T16:00:00Z","v":3901,"vw":16.140213},{"c":16.26,"h":16.29,"l":16.115,"n":417,"o":16.115,"t":"2026-09-24T16:15:00Z","v":18318,"vw":16.235623},{"c":16.28,"h":16.3,"l":16.18,"n":260,"o":16.26,"t":"2026-09-24T16:30:00Z","v":20904,"vw":16.217211},{"c":16.315,"h":16.315,"l":16.27,"n":84,"o":16.27,"t":"2026-09-24T16:45:00Z","v":3069,"vw":16.288537},{"c":16.315,"h":16.32,"l":16.31,"n":93,"o":16.31,"t":"2026-09-24T17:00:00Z","v":3050,"vw":16.312804},{"c":16.29,"h":16.32,"l":16.29,"n":45,"o":16.32,"t":"2026-09-24T17:15:00Z","v":1142,"vw":16.309841},{"c":16.27,"h":16.29,"l":16.27,"n":54,"o":16.29,"t":"2026-09-24T17:30:00Z","v":1327,"vw":16.276667},{"c":16.29,"h":16.29,"l":16.27,"n":29,"o":16.27,"t":"2026-09-24T17:45:00Z","v":1009,"vw":16.27625},{"c":16.33,"h":16.33,"l":16.245,"n":188,"o":16.29,"t":"2026-09-24T18:00:00Z","v":7723,"vw":16.290634},{"c":16.37,"h":16.39,"l":16.35,"n":81,"o":16.35,"t":"2026-09-24T18:15:00Z","v":3011,"vw":16.376557},{"c":16.35,"h":16.37,"l":16.33,"n":163,"o":16.37,"t":"2026-09-24T18:30:00Z","v":4864,"vw":16.347354},{"c":16.3578,"h":16.365,"l":16.34,"n":134,"o":16.35,"t":"2026-09-24T18:45:00Z","v":4355,"vw":16.351047},{"c":16.36,"h":16.36,"l":16.33,"n":86,"o":16.34,"t":"2026-09-24T19:00:00Z","v":2765,"vw":16.337226},{"c":16.36,"h":16.38,"l":16.35,"n":123,"o":16.36,"t":"2026-09-24T19:15:00Z","v":4767,"vw":16.363492},{"c":16.435,"h":16.435,"l":16.35,"n":411,"o":16.36,"t":"2026-09-24T19:30:00Z","v":22001,"vw":16.406185},{"c":16.425,"h":16.46,"l":16.37,"n":890,"o":16.43,"t":"2026-09-24T19:45:00Z","v":47483,"vw":16.42037},{"c":16.41,"h":16.41,"l":16.41,"n":17,"o":16.41,"t":"2026-09-24T20:00:00Z","v":47755,"vw":16.41},{"c":16.36,"h":16.43,"l":16.36,"n":21,"o":16.43,"t":"2026-09-25T13:30:00Z","v":2410,"vw":16.423084},{"c":16.355,"h":16.36,"l":16.355,"n":21,"o":16.36,"t":"2026-09-25T13:45:00Z","v":1298,"vw":16.358},{"c":16.36,"h":16.36,"l":16.355,"n":17,"o":16.355,"t":"2026-09-25T14:00:00Z","v":333,"vw":16.3575},{"c":16.35,"h":16.54,"l":16.35,"n":249,"o":16.46,"t":"2026-09-25T14:30:00Z","v":10977,"vw":16.454021},{"c":16.36,"h":16.36,"l":16.315,"n":141,"o":16.34,"t":"2026-09-25T14:45:00Z","v":4317,"vw":16.341207},{"c":16.42,"h":16.43,"l":16.39,"n":98,"o":16.39,"t":"2026-09-25T15:00:00Z","v":2107,"vw":16.411154},{"c":16.46,"h":16.47,"l":16.41,"n":93,"o":16.41,"t":"2026-09-25T15:15:00Z","v":2709,"vw":16.437099},{"c":16.46,"h":16.49,"l":16.46,"n":113,"o":16.48,"t":"2026-09-25T15:30:00Z","v":2409,"vw":16.475455},{"c":16.51,"h":16.51,"l":16.46,"n":112,"o":16.46,"t":"2026-09-25T15:45:00Z","v":4680,"vw":16.479385},{"c":16.55,"h":16.58,"l":16.55,"n":73,"o":16.55,"t":"2026-09-25T16:00:00Z","v":1455,"vw":16.561428},{"c":16.545,"h":16.555,"l":16.515,"n":152,"o":16.555,"t":"2026-09-25T16:15:00Z","v":4237,"vw":16.531221},{"c":16.45,"h":16.535,"l":16.45,"n":145,"o":16.535,"t":"2026-09-25T16:30:00Z","v":4091,"vw":16.475641},{"c":16.43,"h":16.43,"l":16.4,"n":71,"o":16.415,"t":"2026-09-25T16:45:00Z","v":1198,"vw":16.416183},{"c":16.415,"h":16.42,"l":16.395,"n":99,"o":16.42,"t":"2026-09-25T17:00:00Z","v":3081,"vw":16.408529},{"c":16.415,"h":16.42,"l":16.41,"n":44,"o":16.42,"t":"2026-09-25T17:15:00Z","v":1333,"vw":16.411534},{"c":16.41,"h":16.41,"l":16.39,"n":175,"o":16.4,"t":"2026-09-25T17:30:00Z","v":6152,"vw":16.403019},{"c":16.435,"h":16.435,"l":16.4,"n":96,"o":16.4,"t":"2026-09-25T17:45:00Z","v":2217,"vw":16.411434},{"c":16.495,"h":16.495,"l":16.45,"n":106,"o":16.45,"t":"2026-09-25T18:00:00Z","v":3325,"vw":16.47325},{"c":16.505,"h":16.53,"l":16.495,"n":84,"o":16.495,"t":"2026-09-25T18:15:00Z","v":2933,"vw":16.514186},{"c":16.505,"h":16.52,"l":16.5,"n":83,"o":16.52,"t":"2026-09-25T18:30:00Z","v":3125,"vw":16.508563},{"c":16.53,"h":16.54,"l":16.51,"n":146,"o":16.51,"t":"2026-09-25T18:45:00Z","v":4054,"vw":16.526822},{"c":16.52,"h":16.54,"l":16.51,"n":129,"o":16.54,"t":"2026-09-25T19:00:00Z","v":3634,"vw":16.518206},{"c":16.46,"h":16.515,"l":16.46,"n":127,"o":16.515,"t":"2026-09-25T19:15:00Z","v":3010,"vw":16.484138},{"c":16.47,"h":16.505,"l":16.47,"n":297,"o":16.47,"t":"2026-09-25T19:30:00Z","v":10612,"vw":16.479865},{"c":16.5,"h":16.51,"l":16.47,"n":669,"o":16.47,"t":"2026-09-25T19:45:00Z","v":21752,"vw":16.49019},{"c":16.48,"h":16.48,"l":16.48,"n":19,"o":16.48,"t":"2026-09-25T20:00:00Z","v":40468,"vw":16.48},{"c":16.44,"h":16.52,"l":16.3,"n":207,"o":16.45,"t":"2026-09-28T13:30:00Z","v":16268,"vw":16.423027},{"c":16.53,"h":16.53,"l":16.41,"n":101,"o":16.42,"t":"2026-09-28T13:45:00Z","v":3620,"vw":16.444643},{"c":16.5951,"h":16.61,"l":16.54,"n":82,"o":16.55,"t":"2026-09-28T14:00:00Z","v":2708,"vw":16.582255},{"c":16.54,"h":16.57,"l":16.54,"n":49,"o":16.57,"t":"2026-09-28T14:15:00Z","v":930,"vw":16.5575},{"c":16.465,"h":16.49,"l":16.465,"n":14,"o":16.49,"t":"2026-09-28T14:30:00Z","v":474,"vw":16.475},{"c":16.44,"h":16.44,"l":16.43,"n":48,"o":16.44,"t":"2026-09-28T14:45:00Z","v":1184,"vw":16.437143},{"c":16.48,"h":16.48,"l":16.43,"n":77,"o":16.43,"t":"2026-09-28T15:00:00Z","v":1975,"vw":16.446075},{"c":16.49,"h":16.525,"l":16.48,"n":133,"o":16.525,"t":"2026-09-28T15:15:00Z","v":2970,"vw":16.509771},{"c":16.42,"h":16.5,"l":16.42,"n":55,"o":16.5,"t":"2026-09-28T15:30:00Z","v":1246,"vw":16.479167},{"c":16.405,"h":16.41,"l":16.4,"n":32,"o":16.4,"t":"2026-09-28T15:45:00Z","v":890,"vw":16.405},{"c":16.42,"h":16.42,"l":16.4,"n":96,"o":16.4,"t":"2026-09-28T16:00:00Z","v":2920,"vw":16.412498},{"c":16.51,"h":16.53,"l":16.43,"n":69,"o":16.43,"t":"2026-09-28T16:15:00Z","v":2242,"vw":16.479667},{"c":16.47,"h":16.55,"l":16.47,"n":83,"o":16.55,"t":"2026-09-28T16:30:00Z","v":2390,"vw":16.512692},{"c":16.49,"h":16.49,"l":16.46,"n":65,"o":16.46,"t":"2026-09-28T16:45:00Z","v":1861,"vw":16.475965},{"c":16.59,"h":16.59,"l":16.51,"n":141,"o":16.53,"t":"2026-09-28T17:00:00Z","v":3813,"vw":16.544062},{"c":16.53,"h":16.57,"l":16.52,"n":100,"o":16.57,"t":"2026-09-28T17:15:00Z","v":2812,"vw":16.531875},{"c":16.56,"h":16.57,"l":16.53,"n":63,"o":16.53,"t":"2026-09-28T17:30:00Z","v":2143,"vw":16.546546},{"c":16.565,"h":16.565,"l":16.56,"n":22,"o":16.56,"t":"2026-09-28T17:45:00Z","v":849,"vw":16.560714},{"c":16.56,"h":16.57,"l":16.55,"n":83,"o":16.57,"t":"2026-09-28T18:00:00Z","v":2708,"vw":16.564118},{"c":16.56,"h":16.565,"l":16.56,"n":40,"o":16.565,"t":"2026-09-28T18:15:00Z","v":1352,"vw":16.561699},{"c":16.58,"h":16.58,"l":16.56,"n":126,"o":16.5601,"t":"2026-09-28T18:30:00Z","v":5110,"vw":16.569883},{"c":16.53,"h":16.57,"l":16.52,"n":119,"o":16.57,"t":"2026-09-28T18:45:00Z","v":3434,"vw":16.56066},{"c":16.49,"h":16.525,"l":16.49,"n":60,"o":16.525,"t":"2026-09-28T19:00:00Z","v":1461,"vw":16.503125},{"c":16.41,"h":16.47,"l":16.41,"n":198,"o":16.47,"t":"2026-09-28T19:15:00Z","v":6706,"vw":16.436486},{"c":16.47,"h":16.47,"l":16.43,"n":177,"o":16.43,"t":"2026-09-28T19:30:00Z","v":6999,"vw":16.450836},{"c":16.55,"h":16.56,"l":16.4,"n":995,"o":16.465,"t":"2026-09-28T19:45:00Z","v":44214,"vw":16.472377},{"c":16.54,"h":16.54,"l":16.54,"n":16,"o":16.54,"t":"2026-09-28T20:00:00Z","v":72449,"vw":16.54},{"c":16.48,"h":16.48,"l":16.37,"n":18,"o":16.47,"t":"2026-09-29T13:30:00Z","v":4310,"vw":16.416225},{"c":16.47,"h":16.47,"l":16.4,"n":13,"o":16.4,"t":"2026-09-29T13:45:00Z","v":488,"vw":16.425},{"c":16.48,"h":16.52,"l":16.4,"n":136,"o":16.4,"t":"2026-09-29T14:00:00Z","v":4686,"vw":16.483812},{"c":16.395,"h":16.49,"l":16.395,"n":115,"o":16.49,"t":"2026-09-29T14:15:00Z","v":3828,"vw":16.432539},{"c":16.29,"h":16.37,"l":16.28,"n":48,"o":16.37,"t":"2026-09-29T14:30:00Z","v":2059,"vw":16.298},{"c":16.195,"h":16.23,"l":16.195,"n":75,"o":16.23,"t":"2026-09-29T14:45:00Z","v":2496,"vw":16.214874},{"c":16.14,"h":16.19,"l":16.14,"n":52,"o":16.19,"t":"2026-09-29T15:00:00Z","v":1429,"vw":16.161564},{"c":16.19,"h":16.19,"l":16.15,"n":77,"o":16.15,"t":"2026-09-29T15:15:00Z","v":3034,"vw":16.160333},{"c":16.2,"h":16.25,"l":16.2,"n":67,"o":16.2,"t":"2026-09-29T15:30:00Z","v":3686,"vw":16.220611},{"c":16.09,"h":16.185,"l":16.09,"n":85,"o":16.185,"t":"2026-09-29T15:45:00Z","v":2717,"vw":16.13161},{"c":16.09,"h":16.09,"l":16.09,"n":43,"o":16.09,"t":"2026-09-29T16:00:00Z","v":2101,"vw":16.09},{"c":16.04,"h":16.0799,"l":16.04,"n":94,"o":16.07,"t":"2026-09-29T16:15:00Z","v":3872,"vw":16.059131},{"c":16.03,"h":16.06,"l":16.03,"n":74,"o":16.04,"t":"2026-09-29T16:30:00Z","v":2428,"vw":16.04593},{"c":16.11,"h":16.11,"l":16.04,"n":111,"o":16.04,"t":"2026-09-29T16:45:00Z","v":4272,"vw":16.076304},{"c":16.15,"h":16.15,"l":16.11,"n":87,"o":16.11,"t":"2026-09-29T17:00:00Z","v":3721,"vw":16.118416},{"c":16.14,"h":16.155,"l":16.14,"n":27,"o":16.15,"t":"2026-09-29T17:15:00Z","v":853,"vw":16.14875},{"c":16.11,"h":16.125,"l":16.11,"n":32,"o":16.12,"t":"2026-09-29T17:30:00Z","v":910,"vw":16.11625},{"c":16.115,"h":16.13,"l":16.11,"n":100,"o":16.13,"t":"2026-09-29T17:45:00Z","v":3182,"vw":16.122576},{"c":16.08,"h":16.18,"l":16.08,"n":146,"o":16.13,"t":"2026-09-29T18:00:00Z","v":14248,"vw":16.096205},{"c":16.18,"h":16.18,"l":16.095,"n":72,"o":16.11,"t":"2026-09-29T18:15:00Z","v":2510,"vw":16.13},{"c":16.23,"h":16.255,"l":16.17,"n":128,"o":16.17,"t":"2026-09-29T18:30:00Z","v":5053,"vw":16.23},{"c":16.19,"h":16.23,"l":16.19,"n":95,"o":16.23,"t":"2026-09-29T18:45:00Z","v":3386,"vw":16.203636},{"c":16.23,"h":16.23,"l":16.1851,"n":115,"o":16.1851,"t":"2026-09-29T19:00:00Z","v":3798,"vw":16.206752},{"c":16.3,"h":16.305,"l":16.255,"n":134,"o":16.255,"t":"2026-09-29T19:15:00Z","v":5493,"vw":16.280634},{"c":16.345,"h":16.345,"l":16.29,"n":223,"o":16.29,"t":"2026-09-29T19:30:00Z","v":9494,"vw":16.312656},{"c":16.39,"h":16.39,"l":16.32,"n":723,"o":16.33,"t":"2026-09-29T19:45:00Z","v":27834,"vw":16.356411},{"c":16.38,"h":16.38,"l":16.38,"n":12,"o":16.38,"t":"2026-09-29T20:00:00Z","v":40200,"vw":16.38},{"c":16.45,"h":16.49,"l":16.32,"n":181,"o":16.42,"t":"2026-09-30T13:30:00Z","v":7246,"vw":16.401516},{"c":16.34,"h":16.45,"l":16.34,"n":155,"o":16.44,"t":"2026-09-30T13:45:00Z","v":7129,"vw":16.403733},{"c":16.28,"h":16.4,"l":16.28,"n":193,"o":16.37,"t":"2026-09-30T14:00:00Z","v":7111,"vw":16.3586},{"c":16.31,"h":16.36,"l":16.31,"n":167,"o":16.33,"t":"2026-09-30T14:15:00Z","v":5995,"vw":16.333338},{"c":16.29,"h":16.31,"l":16.265,"n":101,"o":16.31,"t":"2026-09-30T14:30:00Z","v":3802,"vw":16.285997},{"c":16.37,"h":16.37,"l":16.27,"n":158,"o":16.28,"t":"2026-09-30T14:45:00Z","v":7853,"vw":16.316118},{"c":16.33,"h":16.36,"l":16.325,"n":116,"o":16.35,"t":"2026-09-30T15:00:00Z","v":2938,"vw":16.339374},{"c":16.33,"h":16.35,"l":16.33,"n":47,"o":16.34,"t":"2026-09-30T15:15:00Z","v":1689,"vw":16.347},{"c":16.3,"h":16.3317,"l":16.3,"n":42,"o":16.3317,"t":"2026-09-30T15:30:00Z","v":1097,"vw":16.320577},{"c":16.275,"h":16.28,"l":16.27,"n":20,"o":16.28,"t":"2026-09-30T15:45:00Z","v":616,"vw":16.275},{"c":16.28,"h":16.28,"l":16.28,"n":23,"o":16.28,"t":"2026-09-30T16:00:00Z","v":585,"vw":16.28},{"c":16.31,"h":16.31,"l":16.26,"n":123,"o":16.26,"t":"2026-09-30T16:15:00Z","v":5081,"vw":16.285571},{"c":16.22,"h":16.28,"l":16.22,"n":104,"o":16.27,"t":"2026-09-30T16:45:00Z","v":4049,"vw":16.240496},{"c":16.24,"h":16.24,"l":16.215,"n":93,"o":16.215,"t":"2026-09-30T17:00:00Z","v":3164,"vw":16.22486},{"c":16.26,"h":16.26,"l":16.26,"n":40,"o":16.26,"t":"2026-09-30T17:15:00Z","v":1162,"vw":16.26},{"c":16.275,"h":16.28,"l":16.27,"n":95,"o":16.28,"t":"2026-09-30T17:30:00Z","v":1781,"vw":16.2735},{"c":16.31,"h":16.315,"l":16.25,"n":186,"o":16.27,"t":"2026-09-30T17:45:00Z","v":7356,"vw":16.275219},{"c":16.285,"h":16.3,"l":16.27,"n":75,"o":16.3,"t":"2026-09-30T18:00:00Z","v":7357,"vw":16.285671},{"c":16.26,"h":16.29,"l":16.26,"n":147,"o":16.28,"t":"2026-09-30T18:15:00Z","v":4104,"vw":16.272838},{"c":16.305,"h":16.305,"l":16.27,"n":139,"o":16.27,"t":"2026-09-30T18:30:00Z","v":3366,"vw":16.285741},{"c":16.29,"h":16.3,"l":16.28,"n":79,"o":16.28,"t":"2026-09-30T18:45:00Z","v":2140,"vw":16.288657},{"c":16.285,"h":16.29,"l":16.25,"n":153,"o":16.29,"t":"2026-09-30T19:00:00Z","v":5034,"vw":16.269455},{"c":16.21,"h":16.285,"l":16.2,"n":262,"o":16.285,"t":"2026-09-30T19:15:00Z","v":11057,"vw":16.238095},{"c":16.17,"h":16.245,"l":16.17,"n":333,"o":16.21,"t":"2026-09-30T19:30:00Z","v":13804,"vw":16.207715},{"c":16.2,"h":16.235,"l":16.14,"n":837,"o":16.17,"t":"2026-09-30T19:45:00Z","v":42082,"vw":16.19525},{"c":16.21,"h":16.21,"l":16.21,"n":14,"o":16.21,"t":"2026-09-30T20:00:00Z","v":64660,"vw":16.21},{"c":16.63,"h":16.73,"l":16.36,"n":177,"o":16.42,"t":"2026-10-01T13:30:00Z","v":17245,"vw":16.549059},{"c":16.58,"h":16.68,"l":16.58,"n":120,"o":16.68,"t":"2026-10-01T13:45:00Z","v":6098,"vw":16.616809},{"c":16.595,"h":16.6,"l":16.48,"n":159,"o":16.555,"t":"2026-10-01T14:00:00Z","v":5944,"vw":16.540982},{"c":16.575,"h":16.6,"l":16.55,"n":101,"o":16.6,"t":"2026-10-01T14:15:00Z","v":3187,"vw":16.566794},{"c":16.54,"h":16.61,"l":16.53,"n":142,"o":16.61,"t":"2026-10-01T14:30:00Z","v":5129,"vw":16.580315},{"c":16.45,"h":16.51,"l":16.39,"n":107,"o":16.51,"t":"2026-10-01T14:45:00Z","v":3008,"vw":16.465333},{"c":16.46,"h":16.48,"l":16.39,"n":62,"o":16.48,"t":"2026-10-01T15:00:00Z","v":1598,"vw":16.44375},{"c":16.43,"h":16.48,"l":16.43,"n":171,"o":16.46,"t":"2026-10-01T15:15:00Z","v":5343,"vw":16.463792},{"c":16.395,"h":16.42,"l":16.375,"n":178,"o":16.4,"t":"2026-10-01T15:30:00Z","v":5180,"vw":16.399094},{"c":16.51,"h":16.52,"l":16.4,"n":145,"o":16.415,"t":"2026-10-01T15:45:00Z","v":3833,"vw":16.471386},{"c":16.615,"h":16.62,"l":16.49,"n":180,"o":16.49,"t":"2026-10-01T16:00:00Z","v":5683,"vw":16.563433},{"c":16.68,"h":16.68,"l":16.61,"n":87,"o":16.61,"t":"2026-10-01T16:15:00Z","v":2971,"vw":16.652},{"c":16.71,"h":16.71,"l":16.67,"n":106,"o":16.69,"t":"2026-10-01T16:30:00Z","v":3318,"vw":16.694803},{"c":16.565,"h":16.71,"l":16.56,"n":615,"o":16.69,"t":"2026-10-01T16:45:00Z","v":44490,"vw":16.604984},{"c":16.51,"h":16.61,"l":16.51,"n":431,"o":16.56,"t":"2026-10-01T17:00:00Z","v":28494,"vw":16.548688},{"c":16.5,"h":16.5,"l":16.455,"n":257,"o":16.48,"t":"2026-10-01T17:15:00Z","v":21154,"vw":16.470398},{"c":16.65,"h":16.68,"l":16.5001,"n":269,"o":16.505,"t":"2026-10-01T17:30:00Z","v":19524,"vw":16.541168},{"c":16.51,"h":16.65,"l":16.48,"n":232,"o":16.65,"t":"2026-10-01T17:45:00Z","v":19474,"vw":16.518636},{"c":16.5,"h":16.51,"l":16.46,"n":122,"o":16.5,"t":"2026-10-01T18:00:00Z","v":3563,"vw":16.488883},{"c":16.48,"h":16.51,"l":16.48,"n":127,"o":16.51,"t":"2026-10-01T18:15:00Z","v":4182,"vw":16.498926},{"c":16.49,"h":16.5,"l":16.46,"n":132,"o":16.48,"t":"2026-10-01T18:30:00Z","v":3998,"vw":16.477813},{"c":16.46,"h":16.48,"l":16.44,"n":80,"o":16.48,"t":"2026-10-01T18:45:00Z","v":2469,"vw":16.452624},{"c":16.45,"h":16.46,"l":16.42,"n":90,"o":16.46,"t":"2026-10-01T19:00:00Z","v":2230,"vw":16.437895},{"c":16.46,"h":16.475,"l":16.435,"n":169,"o":16.435,"t":"2026-10-01T19:15:00Z","v":7237,"vw":16.450763},{"c":16.45,"h":16.465,"l":16.435,"n":301,"o":16.46,"t":"2026-10-01T19:30:00Z","v":8565,"vw":16.453041},{"c":16.43,"h":16.47,"l":16.37,"n":927,"o":16.435,"t":"2026-10-01T19:45:00Z","v":47557,"vw":16.416182},{"c":16.43,"h":16.43,"l":16.43,"n":14,"o":16.43,"t":"2026-10-01T20:00:00Z","v":66408,"vw":16.43},{"c":16.43,"h":16.43,"l":16.43,"n":1,"o":16.43,"t":"2026-10-01T20:30:00Z","v":200,"vw":16.43},{"c":16.27,"h":16.55,"l":16.2496,"n":150,"o":16.5,"t":"2026-10-02T13:30:00Z","v":12850,"vw":16.360292},{"c":16.25,"h":16.26,"l":16.25,"n":13,"o":16.26,"t":"2026-10-02T13:45:00Z","v":427,"vw":16.256667},{"c":16.31,"h":16.37,"l":16.21,"n":65,"o":16.21,"t":"2026-10-02T14:00:00Z","v":1930,"vw":16.286071},{"c":16.21,"h":16.3,"l":16.1901,"n":134,"o":16.2775,"t":"2026-10-02T14:15:00Z","v":17073,"vw":16.236097},{"c":16.13,"h":16.19,"l":16.13,"n":84,"o":16.19,"t":"2026-10-02T14:30:00Z","v":2376,"vw":16.150686},{"c":16.09,"h":16.16,"l":16.08,"n":114,"o":16.12,"t":"2026-10-02T14:45:00Z","v":4560,"vw":16.115922},{"c":16.02,"h":16.05,"l":16.02,"n":39,"o":16.05,"t":"2026-10-02T15:00:00Z","v":1121,"vw":16.037016},{"c":16.05,"h":16.08,"l":16.04,"n":139,"o":16.05,"t":"2026-10-02T15:15:00Z","v":4705,"vw":16.054916},{"c":16.05,"h":16.1,"l":16.05,"n":86,"o":16.08,"t":"2026-10-02T15:30:00Z","v":2825,"vw":16.078125},{"c":16.01,"h":16.035,"l":16.01,"n":42,"o":16.035,"t":"2026-10-02T15:45:00Z","v":1393,"vw":16.025},{"c":16.07,"h":16.07,"l":16.01,"n":86,"o":16.04,"t":"2026-10-02T16:00:00Z","v":1987,"vw":16.029546},{"c":16.05,"h":16.08,"l":16.05,"n":44,"o":16.06,"t":"2026-10-02T16:15:00Z","v":1459,"vw":16.057833},{"c":16.05,"h":16.05,"l":16.04,"n":31,"o":16.04,"t":"2026-10-02T16:30:00Z","v":1260,"vw":16.043546},{"c":15.975,"h":16.06,"l":15.975,"n":103,"o":16.06,"t":"2026-10-02T16:45:00Z","v":5952,"vw":16.022422},{"c":15.94,"h":16.02,"l":15.94,"n":67,"o":16.01,"t":"2026-10-02T17:00:00Z","v":1857,"vw":15.987445},{"c":15.925,"h":15.94,"l":15.92,"n":59,"o":15.92,"t":"2026-10-02T17:15:00Z","v":1827,"vw":15.928659},{"c":15.99,"h":15.99,"l":15.94,"n":56,"o":15.94,"t":"2026-10-02T17:30:00Z","v":1005,"vw":15.964},{"c":16,"h":16,"l":15.94,"n":90,"o":15.97,"t":"2026-10-02T17:45:00Z","v":2691,"vw":15.965495},{"c":15.94,"h":16,"l":15.94,"n":116,"o":15.99,"t":"2026-10-02T18:00:00Z","v":4454,"vw":15.970931},{"c":15.825,"h":15.95,"l":15.825,"n":209,"o":15.95,"t":"2026-10-02T18:15:00Z","v":15555,"vw":15.873166},{"c":15.84,"h":15.87,"l":15.825,"n":120,"o":15.825,"t":"2026-10-02T18:30:00Z","v":3452,"vw":15.850162},{"c":15.84,"h":15.84,"l":15.84,"n":7,"o":15.84,"t":"2026-10-02T18:45:00Z","v":182,"vw":15.84},{"c":15.79,"h":15.86,"l":15.776,"n":132,"o":15.86,"t":"2026-10-02T19:00:00Z","v":8126,"vw":15.813931},{"c":15.73,"h":15.8056,"l":15.73,"n":116,"o":15.8056,"t":"2026-10-02T19:15:00Z","v":3593,"vw":15.758849},{"c":15.7,"h":15.75,"l":15.7,"n":171,"o":15.75,"t":"2026-10-02T19:30:00Z","v":7413,"vw":15.707857},{"c":15.71,"h":15.78,"l":15.65,"n":799,"o":15.72,"t":"2026-10-02T19:45:00Z","v":29348,"vw":15.706615},{"c":15.63,"h":15.72,"l":15.63,"n":18,"o":15.72,"t":"2026-10-02T20:00:00Z","v":50845,"vw":15.719784},{"c":15.72,"h":15.72,"l":15.72,"n":1,"o":15.72,"t":"2026-10-02T20:30:00Z","v":100,"vw":15.72},{"c":15.6,"h":15.66,"l":15.6,"n":2,"o":15.66,"t":"2026-10-05T11:15:00Z","v":300,"vw":15.6396},{"c":15.71,"h":15.84,"l":15.63,"n":123,"o":15.84,"t":"2026-10-05T13:30:00Z","v":22988,"vw":15.780981},{"c":15.76,"h":15.76,"l":15.69,"n":51,"o":15.715,"t":"2026-10-05T13:45:00Z","v":1692,"vw":15.713373},{"c":15.855,"h":15.9,"l":15.71,"n":119,"o":15.71,"t":"2026-10-05T14:00:00Z","v":4822,"vw":15.837716},{"c":15.89,"h":15.89,"l":15.89,"n":24,"o":15.89,"t":"2026-10-05T14:15:00Z","v":771,"vw":15.89},{"c":15.815,"h":15.86,"l":15.795,"n":151,"o":15.86,"t":"2026-10-05T14:30:00Z","v":5218,"vw":15.847359},{"c":15.8,"h":15.825,"l":15.79,"n":49,"o":15.825,"t":"2026-10-05T14:45:00Z","v":1238,"vw":15.812144},{"c":15.77,"h":15.77,"l":15.77,"n":32,"o":15.77,"t":"2026-10-05T15:00:00Z","v":799,"vw":15.77},{"c":15.83,"h":15.84,"l":15.83,"n":28,"o":15.84,"t":"2026-10-05T15:15:00Z","v":509,"vw":15.836667},{"c":15.82,"h":15.86,"l":15.82,"n":42,"o":15.86,"t":"2026-10-05T15:30:00Z","v":959,"vw":15.836667},{"c":15.83,"h":15.84,"l":15.815,"n":57,"o":15.815,"t":"2026-10-05T15:45:00Z","v":2496,"vw":15.828438},{"c":15.86,"h":15.86,"l":15.825,"n":37,"o":15.825,"t":"2026-10-05T16:00:00Z","v":1196,"vw":15.845},{"c":15.86,"h":15.86,"l":15.84,"n":82,"o":15.86,"t":"2026-10-05T16:15:00Z","v":2753,"vw":15.850805},{"c":15.88,"h":15.88,"l":15.88,"n":6,"o":15.88,"t":"2026-10-05T16:30:00Z","v":139,"vw":15.88},{"c":15.85,"h":15.875,"l":15.85,"n":112,"o":15.86,"t":"2026-10-05T16:45:00Z","v":4657,"vw":15.862702},{"c":15.855,"h":15.855,"l":15.855,"n":16,"o":15.855,"t":"2026-10-05T17:00:00Z","v":469,"vw":15.855},{"c":15.84,"h":15.87,"l":15.84,"n":106,"o":15.86,"t":"2026-10-05T17:15:00Z","v":3238,"vw":15.861452},{"c":15.8,"h":15.845,"l":15.785,"n":68,"o":15.845,"t":"2026-10-05T17:30:00Z","v":1308,"vw":15.816922},{"c":15.83,"h":15.83,"l":15.795,"n":57,"o":15.795,"t":"2026-10-05T17:45:00Z","v":2310,"vw":15.808483},{"c":15.78,"h":15.83,"l":15.78,"n":174,"o":15.83,"t":"2026-10-05T18:00:00Z","v":3834,"vw":15.797941},{"c":15.83,"h":15.835,"l":15.775,"n":143,"o":15.79,"t":"2026-10-05T18:15:00Z","v":5924,"vw":15.805151},{"c":15.83,"h":15.83,"l":15.82,"n":70,"o":15.83,"t":"2026-10-05T18:30:00Z","v":1719,"vw":15.828125},{"c":15.82,"h":15.83,"l":15.81,"n":77,"o":15.83,"t":"2026-10-05T18:45:00Z","v":2178,"vw":15.815625},{"c":15.78,"h":15.82,"l":15.74,"n":165,"o":15.815,"t":"2026-10-05T19:00:00Z","v":5605,"vw":15.795915},{"c":15.81,"h":15.81,"l":15.75,"n":126,"o":15.76,"t":"2026-10-05T19:15:00Z","v":5894,"vw":15.779755},{"c":15.81,"h":15.825,"l":15.795,"n":192,"o":15.825,"t":"2026-10-05T19:30:00Z","v":5124,"vw":15.802321},{"c":15.815,"h":15.83,"l":15.75,"n":800,"o":15.81,"t":"2026-10-05T19:45:00Z","v":30247,"vw":15.797309},{"c":15.8,"h":15.8,"l":15.8,"n":20,"o":15.8,"t":"2026-10-05T20:00:00Z","v":66072,"vw":15.8},{"c":15.64,"h":15.78,"l":15.59,"n":106,"o":15.77,"t":"2026-10-06T13:30:00Z","v":7219,"vw":15.715302},{"c":15.75,"h":15.75,"l":15.63,"n":82,"o":15.63,"t":"2026-10-06T13:45:00Z","v":3885,"vw":15.707292},{"c":15.78,"h":15.84,"l":15.75,"n":145,"o":15.75,"t":"2026-10-06T14:00:00Z","v":5568,"vw":15.798277},{"c":15.75,"h":15.785,"l":15.74,"n":193,"o":15.785,"t":"2026-10-06T14:15:00Z","v":6743,"vw":15.748074},{"c":15.81,"h":15.83,"l":15.74,"n":149,"o":15.74,"t":"2026-10-06T14:30:00Z","v":5774,"vw":15.794492},{"c":15.855,"h":15.855,"l":15.82,"n":68,"o":15.82,"t":"2026-10-06T14:45:00Z","v":2965,"vw":15.840667},{"c":15.835,"h":15.8999,"l":15.835,"n":68,"o":15.86,"t":"2026-10-06T15:00:00Z","v":2514,"vw":15.868988},{"c":15.85,"h":15.865,"l":15.85,"n":66,"o":15.855,"t":"2026-10-06T15:15:00Z","v":1948,"vw":15.857228},{"c":15.83,"h":15.845,"l":15.82,"n":64,"o":15.845,"t":"2026-10-06T15:30:00Z","v":1188,"vw":15.830769},{"c":15.785,"h":15.81,"l":15.775,"n":112,"o":15.81,"t":"2026-10-06T15:45:00Z","v":2996,"vw":15.790667},{"c":15.76,"h":15.79,"l":15.76,"n":55,"o":15.79,"t":"2026-10-06T16:00:00Z","v":1707,"vw":15.777895},{"c":15.76,"h":15.765,"l":15.7541,"n":69,"o":15.7541,"t":"2026-10-06T16:15:00Z","v":2265,"vw":15.760504},{"c":15.725,"h":15.76,"l":15.71,"n":148,"o":15.76,"t":"2026-10-06T16:30:00Z","v":9641,"vw":15.73872},{"c":15.69,"h":15.7,"l":15.67,"n":52,"o":15.7,"t":"2026-10-06T16:45:00Z","v":1872,"vw":15.679223},{"c":15.67,"h":15.68,"l":15.67,"n":15,"o":15.68,"t":"2026-10-06T17:00:00Z","v":429,"vw":15.676667},{"c":15.68,"h":15.68,"l":15.655,"n":46,"o":15.67,"t":"2026-10-06T17:15:00Z","v":1808,"vw":15.66621},{"c":15.63,"h":15.64,"l":15.63,"n":23,"o":15.64,"t":"2026-10-06T17:30:00Z","v":803,"vw":15.635585},{"c":15.675,"h":15.68,"l":15.62,"n":109,"o":15.62,"t":"2026-10-06T17:45:00Z","v":13768,"vw":15.642261},{"c":15.64,"h":15.68,"l":15.64,"n":86,"o":15.6601,"t":"2026-10-06T18:00:00Z","v":6774,"vw":15.661817},{"c":15.6401,"h":15.67,"l":15.6401,"n":24,"o":15.67,"t":"2026-10-06T18:15:00Z","v":888,"vw":15.649007},{"c":15.64,"h":15.65,"l":15.64,"n":37,"o":15.65,"t":"2026-10-06T18:30:00Z","v":684,"vw":15.645},{"c":15.64,"h":15.645,"l":15.63,"n":97,"o":15.645,"t":"2026-10-06T18:45:00Z","v":3751,"vw":15.635948},{"c":15.57,"h":15.645,"l":15.57,"n":94,"o":15.64,"t":"2026-10-06T19:00:00Z","v":3218,"vw":15.601587},{"c":15.575,"h":15.58,"l":15.545,"n":183,"o":15.58,"t":"2026-10-06T19:15:00Z","v":8866,"vw":15.563955},{"c":15.565,"h":15.58,"l":15.54,"n":132,"o":15.58,"t":"2026-10-06T19:30:00Z","v":4871,"vw":15.556095},{"c":15.57,"h":15.6,"l":15.535,"n":722,"o":15.565,"t":"2026-10-06T19:45:00Z","v":31748,"vw":15.56643},{"c":15.56,"h":15.61,"l":15.56,"n":20,"o":15.56,"t":"2026-10-06T20:00:00Z","v":34770,"vw":15.566053},{"c":15.87,"h":15.87,"l":15.87,"n":1,"o":15.87,"t":"2026-10-06T21:15:00Z","v":100,"vw":15.87},{"c":15.63,"h":15.63,"l":15.45,"n":90,"o":15.48,"t":"2026-10-07T13:30:00Z","v":5315,"vw":15.518434},{"c":15.64,"h":15.64,"l":15.63,"n":19,"o":15.63,"t":"2026-10-07T13:45:00Z","v":793,"vw":15.632907},{"c":15.68,"h":15.695,"l":15.68,"n":22,"o":15.695,"t":"2026-10-07T14:00:00Z","v":3166,"vw":15.681724},{"c":15.725,"h":15.77,"l":15.69,"n":40,"o":15.72,"t":"2026-10-07T14:15:00Z","v":1584,"vw":15.725889},{"c":15.805,"h":15.825,"l":15.725,"n":115,"o":15.725,"t":"2026-10-07T14:30:00Z","v":4401,"vw":15.779004},{"c":15.79,"h":15.79,"l":15.79,"n":5,"o":15.79,"t":"2026-10-07T14:45:00Z","v":211,"vw":15.79},{"c":15.825,"h":15.83,"l":15.795,"n":121,"o":15.8,"t":"2026-10-07T15:00:00Z","v":4909,"vw":15.81155},{"c":15.8,"h":15.81,"l":15.79,"n":76,"o":15.81,"t":"2026-10-07T15:15:00Z","v":2984,"vw":15.799783},{"c":15.84,"h":15.8401,"l":15.82,"n":63,"o":15.82,"t":"2026-10-07T15:30:00Z","v":2428,"vw":15.837179},{"c":15.88,"h":15.88,"l":15.85,"n":71,"o":15.85,"t":"2026-10-07T15:45:00Z","v":2528,"vw":15.856667},{"c":15.86,"h":15.88,"l":15.84,"n":82,"o":15.88,"t":"2026-10-07T16:00:00Z","v":4363,"vw":15.866508},{"c":15.89,"h":15.89,"l":15.86,"n":103,"o":15.86,"t":"2026-10-07T16:15:00Z","v":2654,"vw":15.873976},{"c":15.92,"h":15.92,"l":15.905,"n":55,"o":15.905,"t":"2026-10-07T16:30:00Z","v":1835,"vw":15.914638},{"c":15.89,"h":15.95,"l":15.89,"n":251,"o":15.945,"t":"2026-10-07T16:45:00Z","v":12696,"vw":15.928524},{"c":15.935,"h":15.97,"l":15.91,"n":111,"o":15.91,"t":"2026-10-07T17:00:00Z","v":4611,"vw":15.944377},{"c":15.91,"h":15.95,"l":15.91,"n":82,"o":15.95,"t":"2026-10-07T17:15:00Z","v":3385,"vw":15.92823},{"c":15.885,"h":15.89,"l":15.87,"n":85,"o":15.89,"t":"2026-10-07T17:30:00Z","v":3657,"vw":15.877273},{"c":15.87,"h":15.89,"l":15.8,"n":369,"o":15.89,"t":"2026-10-07T17:45:00Z","v":21699,"vw":15.846763},{"c":15.88,"h":15.89,"l":15.875,"n":150,"o":15.885,"t":"2026-10-07T18:00:00Z","v":3835,"vw":15.88402},{"c":15.96,"h":15.98,"l":15.88,"n":246,"o":15.88,"t":"2026-10-07T18:15:00Z","v":20129,"vw":15.928763},{"c":15.93,"h":15.96,"l":15.93,"n":80,"o":15.96,"t":"2026-10-07T18:30:00Z","v":2429,"vw":15.943611},{"c":15.94,"h":15.95,"l":15.92,"n":138,"o":15.95,"t":"2026-10-07T18:45:00Z","v":5454,"vw":15.934173},{"c":15.93,"h":15.96,"l":15.93,"n":219,"o":15.94,"t":"2026-10-07T19:00:00Z","v":8183,"vw":15.944385},{"c":15.93,"h":15.945,"l":15.92,"n":79,"o":15.92,"t":"2026-10-07T19:15:00Z","v":2334,"vw":15.926149},{"c":15.875,"h":15.91,"l":15.875,"n":150,"o":15.91,"t":"2026-10-07T19:30:00Z","v":3698,"vw":15.892162},{"c":15.91,"h":15.93,"l":15.87,"n":634,"o":15.885,"t":"2026-10-07T19:45:00Z","v":32920,"vw":15.902779},{"c":15.9,"h":15.9,"l":15.9,"n":21,"o":15.9,"t":"2026-10-07T20:00:00Z","v":34324,"vw":15.9},{"c":15.87,"h":16.12,"l":15.85,"n":102,"o":15.9,"t":"2026-10-08T13:30:00Z","v":5819,"vw":15.929695},{"c":15.95,"h":15.95,"l":15.88,"n":112,"o":15.88,"t":"2026-10-08T13:45:00Z","v":3771,"vw":15.91499},{"c":15.9201,"h":15.9899,"l":15.9201,"n":48,"o":15.9899,"t":"2026-10-08T14:00:00Z","v":3502,"vw":15.955126},{"c":15.955,"h":15.955,"l":15.92,"n":52,"o":15.92,"t":"2026-10-08T14:15:00Z","v":2145,"vw":15.935038},{"c":15.85,"h":15.97,"l":15.84,"n":166,"o":15.965,"t":"2026-10-08T14:30:00Z","v":11664,"vw":15.9167},{"c":15.8456,"h":15.89,"l":15.8456,"n":69,"o":15.86,"t":"2026-10-08T14:45:00Z","v":2639,"vw":15.8592},{"c":15.81,"h":15.87,"l":15.81,"n":51,"o":15.87,"t":"2026-10-08T15:00:00Z","v":2076,"vw":15.84343},{"c":15.825,"h":15.83,"l":15.76,"n":75,"o":15.79,"t":"2026-10-08T15:15:00Z","v":4093,"vw":15.808193},{"c":15.865,"h":15.865,"l":15.825,"n":81,"o":15.825,"t":"2026-10-08T15:30:00Z","v":2958,"vw":15.845611},{"c":15.89,"h":15.9,"l":15.865,"n":107,"o":15.865,"t":"2026-10-08T15:45:00Z","v":3846,"vw":15.886378},{"c":15.89,"h":15.89,"l":15.87,"n":56,"o":15.87,"t":"2026-10-08T16:00:00Z","v":1986,"vw":15.8775},{"c":15.94,"h":15.99,"l":15.88,"n":162,"o":15.88,"t":"2026-10-08T16:15:00Z","v":5727,"vw":15.93691},{"c":15.93,"h":15.94,"l":15.92,"n":48,"o":15.93,"t":"2026-10-08T16:30:00Z","v":2229,"vw":15.932857},{"c":16.02,"h":16.07,"l":15.93,"n":168,"o":15.93,"t":"2026-10-08T16:45:00Z","v":10664,"vw":16.024699},{"c":16.021,"h":16.04,"l":15.96,"n":225,"o":16.035,"t":"2026-10-08T17:00:00Z","v":11896,"vw":16.010087},{"c":16.16,"h":16.16,"l":16.04,"n":301,"o":16.05,"t":"2026-10-08T17:15:00Z","v":18231,"vw":16.101962},{"c":16.13,"h":16.17,"l":16.09,"n":255,"o":16.15,"t":"2026-10-08T17:30:00Z","v":13416,"vw":16.117752},{"c":16.09,"h":16.14,"l":16.07,"n":111,"o":16.1,"t":"2026-10-08T17:45:00Z","v":8868,"vw":16.095665},{"c":15.99,"h":16.06,"l":15.91,"n":238,"o":16.06,"t":"2026-10-08T18:00:00Z","v":10377,"vw":15.986727},{"c":15.975,"h":15.985,"l":15.945,"n":280,"o":15.982,"t":"2026-10-08T18:15:00Z","v":14798,"vw":15.969237},{"c":15.98,"h":15.98,"l":15.955,"n":28,"o":15.975,"t":"2026-10-08T18:30:00Z","v":1045,"vw":15.96792},{"c":16.02,"h":16.03,"l":16,"n":62,"o":16,"t":"2026-10-08T18:45:00Z","v":1838,"vw":16.012857},{"c":16.105,"h":16.105,"l":16.035,"n":139,"o":16.035,"t":"2026-10-08T19:00:00Z","v":6508,"vw":16.0775},{"c":16.06,"h":16.14,"l":16.06,"n":736,"o":16.1,"t":"2026-10-08T19:15:00Z","v":26959,"vw":16.10627},{"c":16.11,"h":16.19,"l":16.04,"n":483,"o":16.04,"t":"2026-10-08T19:30:00Z","v":23772,"vw":16.139425},{"c":16.18,"h":16.19,"l":16.07,"n":830,"o":16.12,"t":"2026-10-08T19:45:00Z","v":31007,"vw":16.148821},{"c":16.17,"h":16.17,"l":16.17,"n":16,"o":16.17,"t":"2026-10-08T20:00:00Z","v":122139,"vw":16.17},{"c":16.145,"h":16.2,"l":15.97,"n":94,"o":15.97,"t":"2026-10-09T13:30:00Z","v":11523,"vw":16.144847},{"c":16.14,"h":16.14,"l":16.14,"n":2,"o":16.14,"t":"2026-10-09T13:45:00Z","v":113,"vw":16.14},{"c":15.975,"h":16.085,"l":15.965,"n":61,"o":16.085,"t":"2026-10-09T14:00:00Z","v":5282,"vw":15.990361},{"c":15.91,"h":15.95,"l":15.91,"n":153,"o":15.94,"t":"2026-10-09T14:15:00Z","v":4538,"vw":15.935083},{"c":15.865,"h":15.91,"l":15.865,"n":58,"o":15.91,"t":"2026-10-09T14:30:00Z","v":2816,"vw":15.903478},{"c":15.825,"h":15.845,"l":15.81,"n":51,"o":15.845,"t":"2026-10-09T14:45:00Z","v":2027,"vw":15.82881},{"c":15.835,"h":15.835,"l":15.815,"n":45,"o":15.82,"t":"2026-10-09T15:00:00Z","v":1210,"vw":15.827344},{"c":15.86,"h":15.86,"l":15.82,"n":66,"o":15.82,"t":"2026-10-09T15:15:00Z","v":1915,"vw":15.840038},{"c":15.81,"h":15.83,"l":15.8,"n":42,"o":15.83,"t":"2026-10-09T15:30:00Z","v":1149,"vw":15.813333},{"c":15.76,"h":15.78,"l":15.73,"n":46,"o":15.73,"t":"2026-10-09T15:45:00Z","v":1232,"vw":15.766667},{"c":15.73,"h":15.75,"l":15.73,"n":22,"o":15.7401,"t":"2026-10-09T16:00:00Z","v":1614,"vw":15.743278},{"c":15.7,"h":15.78,"l":15.7,"n":141,"o":15.73,"t":"2026-10-09T16:15:00Z","v":16826,"vw":15.722612},{"c":15.61,"h":15.695,"l":15.61,"n":40,"o":15.695,"t":"2026-10-09T16:30:00Z","v":2355,"vw":15.645536},{"c":15.565,"h":15.67,"l":15.55,"n":94,"o":15.635,"t":"2026-10-09T16:45:00Z","v":4081,"vw":15.615261},{"c":15.565,"h":15.565,"l":15.565,"n":4,"o":15.565,"t":"2026-10-09T17:00:00Z","v":143,"vw":15.565},{"c":15.6,"h":15.6,"l":15.59,"n":73,"o":15.59,"t":"2026-10-09T17:15:00Z","v":2541,"vw":15.592857},{"c":15.63,"h":15.635,"l":15.57,"n":169,"o":15.57,"t":"2026-10-09T17:30:00Z","v":6436,"vw":15.602883},{"c":15.655,"h":15.66,"l":15.64,"n":62,"o":15.65,"t":"2026-10-09T17:45:00Z","v":2882,"vw":15.652026},{"c":15.67,"h":15.67,"l":15.655,"n":58,"o":15.655,"t":"2026-10-09T18:00:00Z","v":1566,"vw":15.66},{"c":15.71,"h":15.735,"l":15.7,"n":174,"o":15.7,"t":"2026-10-09T18:15:00Z","v":10432,"vw":15.719366},{"c":15.675,"h":15.72,"l":15.675,"n":97,"o":15.72,"t":"2026-10-09T18:30:00Z","v":4039,"vw":15.691844},{"c":15.68,"h":15.69,"l":15.67,"n":107,"o":15.68,"t":"2026-10-09T18:45:00Z","v":3520,"vw":15.682688},{"c":15.665,"h":15.68,"l":15.665,"n":81,"o":15.68,"t":"2026-10-09T19:00:00Z","v":3082,"vw":15.674559},{"c":15.64,"h":15.67,"l":15.64,"n":108,"o":15.67,"t":"2026-10-09T19:15:00Z","v":3344,"vw":15.652454},{"c":15.585,"h":15.655,"l":15.585,"n":307,"o":15.64,"t":"2026-10-09T19:30:00Z","v":10824,"vw":15.631499},{"c":15.58,"h":15.63,"l":15.57,"n":736,"o":15.58,"t":"2026-10-09T19:45:00Z","v":36431,"vw":15.59019},{"c":15.59,"h":15.59,"l":15.59,"n":15,"o":15.59,"t":"2026-10-09T20:00:00Z","v":43686,"vw":15.59},{"c":15.65,"h":15.8,"l":15.545,"n":60,"o":15.59,"t":"2026-10-12T13:30:00Z","v":4636,"vw":15.605873},{"c":15.48,"h":15.65,"l":15.46,"n":121,"o":15.65,"t":"2026-10-12T13:45:00Z","v":11028,"vw":15.491062},{"c":15.48,"h":15.49,"l":15.4201,"n":77,"o":15.46,"t":"2026-10-12T14:00:00Z","v":2742,"vw":15.45319},{"c":15.47,"h":15.48,"l":15.37,"n":97,"o":15.45,"t":"2026-10-12T14:15:00Z","v":5581,"vw":15.416188},{"c":15.475,"h":15.54,"l":15.4506,"n":94,"o":15.54,"t":"2026-10-12T14:30:00Z","v":6529,"vw":15.48003},{"c":15.575,"h":15.62,"l":15.52,"n":69,"o":15.52,"t":"2026-10-12T14:45:00Z","v":2162,"vw":15.563321},{"c":15.5,"h":15.6009,"l":15.5,"n":111,"o":15.56,"t":"2026-10-12T15:00:00Z","v":4827,"vw":15.540365},{"c":15.465,"h":15.48,"l":15.44,"n":65,"o":15.46,"t":"2026-10-12T15:15:00Z","v":3199,"vw":15.457401},{"c":15.51,"h":15.54,"l":15.48,"n":52,"o":15.48,"t":"2026-10-12T15:30:00Z","v":2421,"vw":15.518613},{"c":15.51,"h":15.535,"l":15.5,"n":42,"o":15.535,"t":"2026-10-12T15:45:00Z","v":1743,"vw":15.512543},{"c":15.49,"h":15.49,"l":15.48,"n":47,"o":15.48,"t":"2026-10-12T16:00:00Z","v":1511,"vw":15.4825},{"c":15.4,"h":15.475,"l":15.4,"n":134,"o":15.475,"t":"2026-10-12T16:15:00Z","v":5712,"vw":15.440085},{"c":15.435,"h":15.44,"l":15.41,"n":46,"o":15.41,"t":"2026-10-12T16:30:00Z","v":1714,"vw":15.42816},{"c":15.46,"h":15.48,"l":15.41,"n":54,"o":15.41,"t":"2026-10-12T16:45:00Z","v":2300,"vw":15.444771},{"c":15.47,"h":15.47,"l":15.425,"n":51,"o":15.45,"t":"2026-10-12T17:00:00Z","v":2705,"vw":15.447917},{"c":15.46,"h":15.46,"l":15.43,"n":23,"o":15.43,"t":"2026-10-12T17:15:00Z","v":1020,"vw":15.44278},{"c":15.44,"h":15.46,"l":15.44,"n":41,"o":15.46,"t":"2026-10-12T17:30:00Z","v":1706,"vw":15.444963},{"c":15.46,"h":15.46,"l":15.45,"n":32,"o":15.45,"t":"2026-10-12T17:45:00Z","v":1328,"vw":15.457857},{"c":15.51,"h":15.51,"l":15.465,"n":56,"o":15.465,"t":"2026-10-12T18:00:00Z","v":2765,"vw":15.48526},{"c":15.5,"h":15.52,"l":15.5,"n":69,"o":15.51,"t":"2026-10-12T18:15:00Z","v":2076,"vw":15.513797},{"c":15.495,"h":15.5513,"l":15.495,"n":126,"o":15.5,"t":"2026-10-12T18:30:00Z","v":5695,"vw":15.518664},{"c":15.5,"h":15.51,"l":15.49,"n":69,"o":15.49,"t":"2026-10-12T18:45:00Z","v":2353,"vw":15.498333},{"c":15.49,"h":15.51,"l":15.49,"n":118,"o":15.495,"t":"2026-10-12T19:00:00Z","v":4828,"vw":15.502417},{"c":15.455,"h":15.49,"l":15.455,"n":183,"o":15.48,"t":"2026-10-12T19:15:00Z","v":7297,"vw":15.473652},{"c":15.47,"h":15.48,"l":15.44,"n":312,"o":15.46,"t":"2026-10-12T19:30:00Z","v":15390,"vw":15.451649},{"c":15.49,"h":15.51,"l":15.41,"n":1004,"o":15.475,"t":"2026-10-12T19:45:00Z","v":52341,"vw":15.462821},{"c":15.45,"h":15.48,"l":15.45,"n":7,"o":15.48,"t":"2026-10-12T20:00:00Z","v":49373,"vw":15.479331},{"c":15.6801,"h":15.85,"l":15.54,"n":167,"o":15.54,"t":"2026-10-13T13:30:00Z","v":34893,"vw":15.672818},{"c":15.54,"h":15.7601,"l":15.53,"n":104,"o":15.7,"t":"2026-10-13T13:45:00Z","v":10523,"vw":15.684226},{"c":15.36,"h":15.5,"l":15.36,"n":65,"o":15.48,"t":"2026-10-13T14:00:00Z","v":3090,"vw":15.45},{"c":15.44,"h":15.44,"l":15.365,"n":20,"o":15.365,"t":"2026-10-13T14:15:00Z","v":779,"vw":15.399545},{"c":15.55,"h":15.55,"l":15.46,"n":130,"o":15.46,"t":"2026-10-13T14:30:00Z","v":6367,"vw":15.485834},{"c":15.41,"h":15.51,"l":15.38,"n":88,"o":15.51,"t":"2026-10-13T14:45:00Z","v":11031,"vw":15.435798},{"c":15.53,"h":15.53,"l":15.42,"n":281,"o":15.44,"t":"2026-10-13T15:00:00Z","v":13957,"vw":15.469481},{"c":15.55,"h":15.56,"l":15.49,"n":227,"o":15.52,"t":"2026-10-13T15:15:00Z","v":24666,"vw":15.506603},{"c":15.56,"h":15.61,"l":15.53,"n":290,"o":15.55,"t":"2026-10-13T15:30:00Z","v":24939,"vw":15.573808},{"c":15.6,"h":15.6,"l":15.56,"n":79,"o":15.57,"t":"2026-10-13T15:45:00Z","v":3039,"vw":15.5775},{"c":15.64,"h":15.65,"l":15.61,"n":56,"o":15.62,"t":"2026-10-13T16:00:00Z","v":2978,"vw":15.624372},{"c":15.64,"h":15.665,"l":15.64,"n":50,"o":15.66,"t":"2026-10-13T16:15:00Z","v":2537,"vw":15.648264},{"c":15.66,"h":15.66,"l":15.635,"n":72,"o":15.635,"t":"2026-10-13T16:30:00Z","v":4518,"vw":15.643123},{"c":15.685,"h":15.69,"l":15.645,"n":49,"o":15.655,"t":"2026-10-13T16:45:00Z","v":2123,"vw":15.669781},{"c":15.71,"h":15.71,"l":15.68,"n":53,"o":15.69,"t":"2026-10-13T17:00:00Z","v":2507,"vw":15.691557},{"c":15.72,"h":15.755,"l":15.72,"n":128,"o":15.72,"t":"2026-10-13T17:15:00Z","v":4825,"vw":15.731762},{"c":15.77,"h":15.8,"l":15.72,"n":104,"o":15.72,"t":"2026-10-13T17:30:00Z","v":3891,"vw":15.754615},{"c":15.82,"h":15.84,"l":15.745,"n":130,"o":15.76,"t":"2026-10-13T17:45:00Z","v":5348,"vw":15.769757},{"c":15.79,"h":15.85,"l":15.79,"n":61,"o":15.8,"t":"2026-10-13T18:00:00Z","v":2885,"vw":15.820241},{"c":15.81,"h":15.81,"l":15.81,"n":23,"o":15.81,"t":"2026-10-13T18:15:00Z","v":990,"vw":15.81},{"c":15.8,"h":15.83,"l":15.8,"n":103,"o":15.81,"t":"2026-10-13T18:30:00Z","v":3696,"vw":15.805263},{"c":15.78,"h":15.815,"l":15.78,"n":143,"o":15.815,"t":"2026-10-13T18:45:00Z","v":6807,"vw":15.797366},{"c":15.755,"h":15.78,"l":15.73,"n":138,"o":15.78,"t":"2026-10-13T19:00:00Z","v":5061,"vw":15.754682},{"c":15.75,"h":15.79,"l":15.75,"n":207,"o":15.768,"t":"2026-10-13T19:15:00Z","v":10683,"vw":15.767376},{"c":15.78,"h":15.78,"l":15.74,"n":244,"o":15.75,"t":"2026-10-13T19:30:00Z","v":11932,"vw":15.75435},{"c":15.88,"h":15.89,"l":15.77,"n":935,"o":15.77,"t":"2026-10-13T19:45:00Z","v":45200,"vw":15.837817},{"c":15.88,"h":15.88,"l":15.88,"n":14,"o":15.88,"t":"2026-10-13T20:00:00Z","v":45130,"vw":15.88},{"c":15.805,"h":15.86,"l":15.695,"n":168,"o":15.7,"t":"2026-10-14T13:30:00Z","v":7837,"vw":15.774296},{"c":15.75,"h":15.83,"l":15.74,"n":125,"o":15.83,"t":"2026-10-14T13:45:00Z","v":4003,"vw":15.78675},{"c":15.77,"h":15.77,"l":15.7,"n":122,"o":15.725,"t":"2026-10-14T14:00:00Z","v":4751,"vw":15.725611},{"c":15.79,"h":15.79,"l":15.69,"n":146,"o":15.74,"t":"2026-10-14T14:15:00Z","v":7942,"vw":15.736166},{"c":15.8,"h":15.8,"l":15.77,"n":119,"o":15.8,"t":"2026-10-14T14:30:00Z","v":4433,"vw":15.78749},{"c":15.75,"h":15.82,"l":15.75,"n":151,"o":15.81,"t":"2026-10-14T14:45:00Z","v":4683,"vw":15.777014},{"c":15.71,"h":15.78,"l":15.71,"n":222,"o":15.76,"t":"2026-10-14T15:00:00Z","v":10764,"vw":15.745391},{"c":15.77,"h":15.77,"l":15.7,"n":159,"o":15.7001,"t":"2026-10-14T15:15:00Z","v":6453,"vw":15.739815},{"c":15.75,"h":15.78,"l":15.75,"n":104,"o":15.78,"t":"2026-10-14T15:30:00Z","v":2579,"vw":15.7664},{"c":15.79,"h":15.81,"l":15.75,"n":172,"o":15.75,"t":"2026-10-14T15:45:00Z","v":4884,"vw":15.793013},{"c":15.8,"h":15.8,"l":15.76,"n":98,"o":15.77,"t":"2026-10-14T16:00:00Z","v":3051,"vw":15.779514},{"c":15.76,"h":15.8,"l":15.75,"n":84,"o":15.8,"t":"2026-10-14T16:15:00Z","v":3328,"vw":15.778357},{"c":15.74,"h":15.77,"l":15.73,"n":140,"o":15.74,"t":"2026-10-14T16:30:00Z","v":5082,"vw":15.747302},{"c":15.685,"h":15.72,"l":15.68,"n":173,"o":15.72,"t":"2026-10-14T16:45:00Z","v":3723,"vw":15.699617},{"c":15.63,"h":15.69,"l":15.63,"n":133,"o":15.68,"t":"2026-10-14T17:00:00Z","v":3932,"vw":15.6605},{"c":15.69,"h":15.69,"l":15.632,"n":381,"o":15.645,"t":"2026-10-14T17:15:00Z","v":10661,"vw":15.665794},{"c":15.605,"h":15.68,"l":15.605,"n":167,"o":15.68,"t":"2026-10-14T17:30:00Z","v":10463,"vw":15.650155},{"c":15.675,"h":15.675,"l":15.605,"n":93,"o":15.605,"t":"2026-10-14T17:45:00Z","v":3734,"vw":15.639445},{"c":15.66,"h":15.67,"l":15.66,"n":79,"o":15.66,"t":"2026-10-14T18:00:00Z","v":3075,"vw":15.66212},{"c":15.65,"h":15.69,"l":15.65,"n":111,"o":15.67,"t":"2026-10-14T18:15:00Z","v":4598,"vw":15.673529},{"c":15.62,"h":15.66,"l":15.62,"n":119,"o":15.66,"t":"2026-10-14T18:30:00Z","v":4305,"vw":15.646604},{"c":15.645,"h":15.67,"l":15.62,"n":139,"o":15.62,"t":"2026-10-14T18:45:00Z","v":5730,"vw":15.645449},{"c":15.645,"h":15.665,"l":15.63,"n":155,"o":15.64,"t":"2026-10-14T19:00:00Z","v":5755,"vw":15.645781},{"c":15.64,"h":15.7,"l":15.64,"n":273,"o":15.64,"t":"2026-10-14T19:15:00Z","v":13994,"vw":15.657019},{"c":15.66,"h":15.68,"l":15.65,"n":231,"o":15.65,"t":"2026-10-14T19:30:00Z","v":8622,"vw":15.664133},{"c":15.785,"h":15.795,"l":15.67,"n":873,"o":15.67,"t":"2026-10-14T19:45:00Z","v":38709,"vw":15.755303},{"c":15.79,"h":15.79,"l":15.79,"n":14,"o":15.79,"t":"2026-10-14T20:00:00Z","v":47568,"vw":15.79},{"c":15.94,"h":15.94,"l":15.94,"n":1,"o":15.94,"t":"2026-10-15T08:30:00Z","v":200,"vw":15.94},{"c":15.87,"h":15.87,"l":15.87,"n":1,"o":15.87,"t":"2026-10-15T10:00:00Z","v":303,"vw":15.87},{"c":15.75,"h":16.0575,"l":15.75,"n":18,"o":15.95,"t":"2026-10-15T11:45:00Z","v":6361,"vw":15.810901},{"c":15.66,"h":15.88,"l":15.155,"n":430,"o":15.88,"t":"2026-10-15T13:30:00Z","v":37969,"vw":15.628839},{"c":15.61,"h":15.63,"l":15.37,"n":147,"o":15.62,"t":"2026-10-15T13:45:00Z","v":6611,"vw":15.50262},{"c":15.745,"h":15.75,"l":15.515,"n":398,"o":15.645,"t":"2026-10-15T14:00:00Z","v":26173,"vw":15.626632},{"c":15.51,"h":15.765,"l":15.5,"n":486,"o":15.75,"t":"2026-10-15T14:15:00Z","v":24607,"vw":15.601959},{"c":15.56,"h":15.58,"l":15.41,"n":273,"o":15.48,"t":"2026-10-15T14:30:00Z","v":17292,"vw":15.489622},{"c":15.48,"h":15.58,"l":15.47,"n":247,"o":15.53,"t":"2026-10-15T14:45:00Z","v":13493,"vw":15.529803},{"c":15.435,"h":15.46,"l":15.435,"n":50,"o":15.46,"t":"2026-10-15T15:00:00Z","v":1709,"vw":15.45},{"c":15.455,"h":15.455,"l":15.4,"n":139,"o":15.42,"t":"2026-10-15T15:15:00Z","v":10802,"vw":15.429672},{"c":15.51,"h":15.51,"l":15.48,"n":106,"o":15.48,"t":"2026-10-15T15:30:00Z","v":5952,"vw":15.490057},{"c":15.675,"h":15.69,"l":15.52,"n":299,"o":15.53,"t":"2026-10-15T15:45:00Z","v":15900,"vw":15.587742},{"c":15.575,"h":15.65,"l":15.545,"n":194,"o":15.65,"t":"2026-10-15T16:00:00Z","v":11103,"vw":15.58698},{"c":15.53,"h":15.57,"l":15.49,"n":236,"o":15.55,"t":"2026-10-15T16:15:00Z","v":11581,"vw":15.533449},{"c":15.44,"h":15.51,"l":15.44,"n":110,"o":15.51,"t":"2026-10-15T16:30:00Z","v":4010,"vw":15.490264},{"c":15.415,"h":15.415,"l":15.38,"n":120,"o":15.4,"t":"2026-10-15T16:45:00Z","v":3432,"vw":15.406926},{"c":15.34,"h":15.46,"l":15.34,"n":132,"o":15.46,"t":"2026-10-15T17:00:00Z","v":5117,"vw":15.403958},{"c":15.32,"h":15.33,"l":15.26,"n":174,"o":15.33,"t":"2026-10-15T17:15:00Z","v":10857,"vw":15.288183},{"c":15.4,"h":15.4,"l":15.325,"n":88,"o":15.325,"t":"2026-10-15T17:30:00Z","v":4903,"vw":15.362852},{"c":15.375,"h":15.38,"l":15.34,"n":128,"o":15.38,"t":"2026-10-15T17:45:00Z","v":4038,"vw":15.363014},{"c":15.39,"h":15.4,"l":15.35,"n":216,"o":15.36,"t":"2026-10-15T18:00:00Z","v":9720,"vw":15.370712},{"c":15.315,"h":15.37,"l":15.315,"n":122,"o":15.37,"t":"2026-10-15T18:15:00Z","v":5086,"vw":15.330664},{"c":15.21,"h":15.31,"l":15.21,"n":300,"o":15.3,"t":"2026-10-15T18:30:00Z","v":22818,"vw":15.269308},{"c":15.25,"h":15.28,"l":15.2,"n":146,"o":15.21,"t":"2026-10-15T18:45:00Z","v":6104,"vw":15.225132},{"c":15.315,"h":15.33,"l":15.25,"n":398,"o":15.25,"t":"2026-10-15T19:00:00Z","v":12470,"vw":15.304078},{"c":15.33,"h":15.4,"l":15.315,"n":426,"o":15.315,"t":"2026-10-15T19:15:00Z","v":13544,"vw":15.356881},{"c":15.35,"h":15.42,"l":15.34,"n":306,"o":15.35,"t":"2026-10-15T19:30:00Z","v":18149,"vw":15.374265},{"c":15.57,"h":15.625,"l":15.36,"n":1097,"o":15.36,"t":"2026-10-15T19:45:00Z","v":63828,"vw":15.559452},{"c":15.57,"h":15.57,"l":15.57,"n":14,"o":15.57,"t":"2026-10-15T20:00:00Z","v":48428,"vw":15.57},{"c":15.72,"h":15.785,"l":15.59,"n":160,"o":15.68,"t":"2026-10-16T13:30:00Z","v":16096,"vw":15.685026},{"c":15.75,"h":15.76,"l":15.72,"n":68,"o":15.735,"t":"2026-10-16T13:45:00Z","v":3167,"vw":15.749717},{"c":15.59,"h":15.73,"l":15.59,"n":127,"o":15.73,"t":"2026-10-16T14:00:00Z","v":2881,"vw":15.6475},{"c":15.47,"h":15.59,"l":15.47,"n":94,"o":15.55,"t":"2026-10-16T14:15:00Z","v":6177,"vw":15.537469},{"c":15.49,"h":15.52,"l":15.485,"n":105,"o":15.485,"t":"2026-10-16T14:30:00Z","v":3664,"vw":15.500801},{"c":15.465,"h":15.5248,"l":15.46,"n":64,"o":15.505,"t":"2026-10-16T14:45:00Z","v":2204,"vw":15.491192},{"c":15.505,"h":15.505,"l":15.465,"n":28,"o":15.465,"t":"2026-10-16T15:00:00Z","v":1420,"vw":15.487},{"c":15.39,"h":15.5045,"l":15.39,"n":59,"o":15.5045,"t":"2026-10-16T15:15:00Z","v":2710,"vw":15.463898},{"c":15.275,"h":15.385,"l":15.275,"n":102,"o":15.38,"t":"2026-10-16T15:30:00Z","v":4349,"vw":15.357906},{"c":15.29,"h":15.32,"l":15.275,"n":52,"o":15.275,"t":"2026-10-16T15:45:00Z","v":2634,"vw":15.304959},{"c":15.25,"h":15.295,"l":15.25,"n":27,"o":15.295,"t":"2026-10-16T16:00:00Z","v":819,"vw":15.273},{"c":15.225,"h":15.225,"l":15.225,"n":4,"o":15.225,"t":"2026-10-16T16:15:00Z","v":210,"vw":15.225},{"c":15.215,"h":15.225,"l":15.21,"n":32,"o":15.22,"t":"2026-10-16T16:30:00Z","v":1496,"vw":15.216791},{"c":15.205,"h":15.25,"l":15.175,"n":326,"o":15.2,"t":"2026-10-16T16:45:00Z","v":22231,"vw":15.204382},{"c":15.21,"h":15.21,"l":15.16,"n":112,"o":15.19,"t":"2026-10-16T17:00:00Z","v":3628,"vw":15.182143},{"c":15.2187,"h":15.23,"l":15.21,"n":45,"o":15.21,"t":"2026-10-16T17:15:00Z","v":1660,"vw":15.220412},{"c":15.195,"h":15.25,"l":15.195,"n":138,"o":15.22,"t":"2026-10-16T17:30:00Z","v":4861,"vw":15.227044},{"c":15.14,"h":15.165,"l":15.14,"n":67,"o":15.16,"t":"2026-10-16T17:45:00Z","v":2119,"vw":15.157863},{"c":15.105,"h":15.15,"l":15.105,"n":94,"o":15.12,"t":"2026-10-16T18:00:00Z","v":2956,"vw":15.127299},{"c":15.1,"h":15.11,"l":15.1,"n":33,"o":15.11,"t":"2026-10-16T18:15:00Z","v":1188,"vw":15.103683},{"c":15.06,"h":15.12,"l":15.06,"n":110,"o":15.08,"t":"2026-10-16T18:30:00Z","v":3193,"vw":15.094412},{"c":15.1,"h":15.11,"l":15.05,"n":102,"o":15.055,"t":"2026-10-16T18:45:00Z","v":4182,"vw":15.071256},{"c":15.13,"h":15.15,"l":15.11,"n":144,"o":15.135,"t":"2026-10-16T19:00:00Z","v":4603,"vw":15.130941},{"c":15.125,"h":15.18,"l":15.1239,"n":131,"o":15.14,"t":"2026-10-16T19:15:00Z","v":6075,"vw":15.142484},{"c":15.11,"h":15.15,"l":15.11,"n":203,"o":15.14,"t":"2026-10-16T19:30:00Z","v":5953,"vw":15.126447},{"c":15.15,"h":15.19,"l":15.08,"n":807,"o":15.12,"t":"2026-10-16T19:45:00Z","v":36820,"vw":15.132437},{"c":15.14,"h":15.14,"l":15.14,"n":16,"o":15.14,"t":"2026-10-16T20:00:00Z","v":42943,"vw":15.14},{"c":15.08,"h":15.18,"l":15.01,"n":46,"o":15.13,"t":"2026-10-19T13:30:00Z","v":7018,"vw":15.069106},{"c":15.11,"h":15.12,"l":15.05,"n":175,"o":15.09,"t":"2026-10-19T13:45:00Z","v":11254,"vw":15.078203},{"c":15.08,"h":15.12,"l":15.08,"n":30,"o":15.11,"t":"2026-10-19T14:00:00Z","v":1982,"vw":15.103125},{"c":15.08,"h":15.13,"l":15.04,"n":161,"o":15.13,"t":"2026-10-19T14:15:00Z","v":6213,"vw":15.085797},{"c":15.09,"h":15.095,"l":15.09,"n":26,"o":15.095,"t":"2026-10-19T14:30:00Z","v":1036,"vw":15.094258},{"c":15.11,"h":15.115,"l":15.07,"n":112,"o":15.07,"t":"2026-10-19T14:45:00Z","v":5100,"vw":15.095835},{"c":15.21,"h":15.21,"l":15.14,"n":40,"o":15.14,"t":"2026-10-19T15:00:00Z","v":1599,"vw":15.185},{"c":15.18,"h":15.205,"l":15.16,"n":132,"o":15.19,"t":"2026-10-19T15:15:00Z","v":5291,"vw":15.17713},{"c":15.12,"h":15.16,"l":15.12,"n":127,"o":15.16,"t":"2026-10-19T15:30:00Z","v":6935,"vw":15.141901},{"c":15.17,"h":15.17,"l":15.14,"n":74,"o":15.15,"t":"2026-10-19T15:45:00Z","v":2631,"vw":15.153621},{"c":15.2,"h":15.21,"l":15.15,"n":143,"o":15.15,"t":"2026-10-19T16:00:00Z","v":6174,"vw":15.190929},{"c":15.245,"h":15.26,"l":15.21,"n":72,"o":15.21,"t":"2026-10-19T16:15:00Z","v":3311,"vw":15.239497},{"c":15.202,"h":15.245,"l":15.2,"n":212,"o":15.245,"t":"2026-10-19T16:30:00Z","v":7979,"vw":15.207932},{"c":15.16,"h":15.2,"l":15.15,"n":106,"o":15.2,"t":"2026-10-19T16:45:00Z","v":5819,"vw":15.1768},{"c":15.17,"h":15.18,"l":15.13,"n":125,"o":15.16,"t":"2026-10-19T17:00:00Z","v":4895,"vw":15.146802},{"c":15.165,"h":15.2,"l":15.165,"n":105,"o":15.185,"t":"2026-10-19T17:15:00Z","v":4472,"vw":15.182493},{"c":15.2,"h":15.22,"l":15.16,"n":135,"o":15.165,"t":"2026-10-19T17:30:00Z","v":5466,"vw":15.191247},{"c":15.1801,"h":15.225,"l":15.155,"n":184,"o":15.21,"t":"2026-10-19T17:45:00Z","v":11644,"vw":15.193869},{"c":15.24,"h":15.25,"l":15.1656,"n":158,"o":15.1656,"t":"2026-10-19T18:00:00Z","v":8053,"vw":15.207244},{"c":15.24,"h":15.255,"l":15.22,"n":127,"o":15.24,"t":"2026-10-19T18:15:00Z","v":5693,"vw":15.240447},{"c":15.16,"h":15.27,"l":15.16,"n":232,"o":15.25,"t":"2026-10-19T18:30:00Z","v":11785,"vw":15.230523},{"c":15.23,"h":15.23,"l":15.19,"n":155,"o":15.19,"t":"2026-10-19T18:45:00Z","v":7388,"vw":15.21214},{"c":15.21,"h":15.24,"l":15.21,"n":221,"o":15.23,"t":"2026-10-19T19:00:00Z","v":10928,"vw":15.222945},{"c":15.215,"h":15.22,"l":15.19,"n":221,"o":15.22,"t":"2026-10-19T19:15:00Z","v":11333,"vw":15.205492},{"c":15.21,"h":15.225,"l":15.18,"n":403,"o":15.215,"t":"2026-10-19T19:30:00Z","v":17400,"vw":15.202293},{"c":15.22,"h":15.245,"l":15.16,"n":1178,"o":15.19,"t":"2026-10-19T19:45:00Z","v":61929,"vw":15.207985},{"c":15.24,"h":15.24,"l":15.24,"n":20,"o":15.24,"t":"2026-10-19T20:00:00Z","v":77936,"vw":15.24},{"c":15.4,"h":15.41,"l":15.09,"n":188,"o":15.24,"t":"2026-10-20T13:30:00Z","v":21818,"vw":15.240334},{"c":15.54,"h":15.58,"l":15.42,"n":123,"o":15.42,"t":"2026-10-20T13:45:00Z","v":5210,"vw":15.52062},{"c":15.41,"h":15.51,"l":15.39,"n":156,"o":15.49,"t":"2026-10-20T14:00:00Z","v":5810,"vw":15.438951},{"c":15.4,"h":15.425,"l":15.38,"n":101,"o":15.39,"t":"2026-10-20T14:15:00Z","v":4445,"vw":15.392132},{"c":15.45,"h":15.5,"l":15.45,"n":71,"o":15.45,"t":"2026-10-20T14:30:00Z","v":2290,"vw":15.463},{"c":15.51,"h":15.51,"l":15.47,"n":59,"o":15.47,"t":"2026-10-20T14:45:00Z","v":4148,"vw":15.481459},{"c":15.5,"h":15.52,"l":15.48,"n":169,"o":15.485,"t":"2026-10-20T15:00:00Z","v":7824,"vw":15.502705},{"c":15.47,"h":15.52,"l":15.47,"n":111,"o":15.52,"t":"2026-10-20T15:15:00Z","v":4080,"vw":15.497412},{"c":15.459,"h":15.47,"l":15.45,"n":79,"o":15.47,"t":"2026-10-20T15:30:00Z","v":3073,"vw":15.460889},{"c":15.465,"h":15.49,"l":15.46,"n":46,"o":15.475,"t":"2026-10-20T15:45:00Z","v":1714,"vw":15.469231},{"c":15.449,"h":15.49,"l":15.449,"n":40,"o":15.49,"t":"2026-10-20T16:00:00Z","v":1974,"vw":15.465693},{"c":15.47,"h":15.47,"l":15.45,"n":58,"o":15.4597,"t":"2026-10-20T16:15:00Z","v":3211,"vw":15.458094},{"c":15.46,"h":15.49,"l":15.444,"n":83,"o":15.47,"t":"2026-10-20T16:30:00Z","v":3587,"vw":15.472031},{"c":15.45,"h":15.48,"l":15.45,"n":52,"o":15.456,"t":"2026-10-20T16:45:00Z","v":2959,"vw":15.453656},{"c":15.58,"h":15.58,"l":15.45,"n":133,"o":15.46,"t":"2026-10-20T17:00:00Z","v":7342,"vw":15.491137},{"c":15.56,"h":15.58,"l":15.55,"n":98,"o":15.55,"t":"2026-10-20T17:15:00Z","v":2149,"vw":15.566865},{"c":15.5,"h":15.565,"l":15.5,"n":127,"o":15.55,"t":"2026-10-20T17:30:00Z","v":4266,"vw":15.530856},{"c":15.555,"h":15.56,"l":15.51,"n":158,"o":15.53,"t":"2026-10-20T17:45:00Z","v":6787,"vw":15.53966},{"c":15.56,"h":15.59,"l":15.54,"n":101,"o":15.54,"t":"2026-10-20T18:00:00Z","v":3734,"vw":15.564995},{"c":15.54,"h":15.58,"l":15.52,"n":50,"o":15.58,"t":"2026-10-20T18:15:00Z","v":1840,"vw":15.539546},{"c":15.555,"h":15.56,"l":15.54,"n":94,"o":15.548,"t":"2026-10-20T18:30:00Z","v":3274,"vw":15.550202},{"c":15.585,"h":15.6,"l":15.55,"n":139,"o":15.55,"t":"2026-10-20T18:45:00Z","v":8626,"vw":15.563749},{"c":15.665,"h":15.704,"l":15.585,"n":304,"o":15.585,"t":"2026-10-20T19:00:00Z","v":22797,"vw":15.624247},{"c":15.64,"h":15.7,"l":15.64,"n":120,"o":15.675,"t":"2026-10-20T19:15:00Z","v":4422,"vw":15.675089},{"c":15.775,"h":15.83,"l":15.65,"n":438,"o":15.67,"t":"2026-10-20T19:30:00Z","v":23457,"vw":15.759266},{"c":15.815,"h":15.86,"l":15.76,"n":1224,"o":15.78,"t":"2026-10-20T19:45:00Z","v":76359,"vw":15.811513},{"c":15.82,"h":15.82,"l":15.82,"n":14,"o":15.82,"t":"2026-10-20T20:00:00Z","v":72478,"vw":15.82},{"c":15.97,"h":16.025,"l":15.83,"n":68,"o":15.83,"t":"2026-10-21T13:30:00Z","v":5876,"vw":15.903117},{"c":16.12,"h":16.12,"l":15.965,"n":78,"o":15.965,"t":"2026-10-21T13:45:00Z","v":4308,"vw":16.01734},{"c":16.04,"h":16.06,"l":16.02,"n":62,"o":16.06,"t":"2026-10-21T14:00:00Z","v":2026,"vw":16.0475},{"c":16.13,"h":16.17,"l":16.04,"n":312,"o":16.04,"t":"2026-10-21T14:15:00Z","v":22992,"vw":16.115547},{"c":16.17,"h":16.2,"l":16.12,"n":120,"o":16.13,"t":"2026-10-21T14:30:00Z","v":8692,"vw":16.152013},{"c":16.24,"h":16.25,"l":16.19,"n":54,"o":16.19,"t":"2026-10-21T14:45:00Z","v":2627,"vw":16.224583},{"c":16.215,"h":16.25,"l":16.2,"n":146,"o":16.24,"t":"2026-10-21T15:00:00Z","v":12337,"vw":16.236507},{"c":16.26,"h":16.3,"l":16.23,"n":127,"o":16.25,"t":"2026-10-21T15:15:00Z","v":7778,"vw":16.267398},{"c":16.26,"h":16.26,"l":16.24,"n":40,"o":16.26,"t":"2026-10-21T15:30:00Z","v":2894,"vw":16.257169},{"c":16.4,"h":16.4,"l":16.27,"n":73,"o":16.29,"t":"2026-10-21T15:45:00Z","v":3982,"vw":16.3065},{"c":16.385,"h":16.41,"l":16.37,"n":81,"o":16.39,"t":"2026-10-21T16:00:00Z","v":6578,"vw":16.394142},{"c":16.44,"h":16.46,"l":16.41,"n":114,"o":16.41,"t":"2026-10-21T16:15:00Z","v":4504,"vw":16.4384},{"c":16.45,"h":16.52,"l":16.39,"n":132,"o":16.445,"t":"2026-10-21T16:30:00Z","v":7238,"vw":16.452714},{"c":16.4356,"h":16.455,"l":16.42,"n":41,"o":16.45,"t":"2026-10-21T16:45:00Z","v":3286,"vw":16.434735},{"c":16.405,"h":16.41,"l":16.37,"n":98,"o":16.405,"t":"2026-10-21T17:00:00Z","v":4667,"vw":16.4},{"c":16.43,"h":16.43,"l":16.405,"n":76,"o":16.405,"t":"2026-10-21T17:15:00Z","v":3113,"vw":16.41475},{"c":16.475,"h":16.49,"l":16.43,"n":122,"o":16.43,"t":"2026-10-21T17:30:00Z","v":6423,"vw":16.459162},{"c":16.53,"h":16.555,"l":16.49,"n":227,"o":16.5,"t":"2026-10-21T17:45:00Z","v":9388,"vw":16.52091},{"c":16.54,"h":16.54,"l":16.525,"n":100,"o":16.53,"t":"2026-10-21T18:00:00Z","v":2045,"vw":16.531875},{"c":16.515,"h":16.54,"l":16.5,"n":119,"o":16.53,"t":"2026-10-21T18:15:00Z","v":7508,"vw":16.532834},{"c":16.475,"h":16.53,"l":16.47,"n":217,"o":16.515,"t":"2026-10-21T18:30:00Z","v":10312,"vw":16.506984},{"c":16.34,"h":16.475,"l":16.33,"n":177,"o":16.475,"t":"2026-10-21T18:45:00Z","v":7854,"vw":16.384089},{"c":16.37,"h":16.38,"l":16.32,"n":255,"o":16.34,"t":"2026-10-21T19:00:00Z","v":8819,"vw":16.343437},{"c":16.315,"h":16.4,"l":16.27,"n":611,"o":16.37,"t":"2026-10-21T19:15:00Z","v":57140,"vw":16.351135},{"c":16.38,"h":16.39,"l":16.29,"n":232,"o":16.315,"t":"2026-10-21T19:30:00Z","v":11478,"vw":16.353922},{"c":16.385,"h":16.405,"l":16.37,"n":958,"o":16.37,"t":"2026-10-21T19:45:00Z","v":45690,"vw":16.391062},{"c":16.39,"h":16.39,"l":16.39,"n":11,"o":16.39,"t":"2026-10-21T20:00:00Z","v":61719,"vw":16.39},{"c":16.55,"h":16.705,"l":16.38,"n":201,"o":16.45,"t":"2026-10-22T13:30:00Z","v":26958,"vw":16.464959},{"c":16.45,"h":16.63,"l":16.4136,"n":235,"o":16.57,"t":"2026-10-22T13:45:00Z","v":17677,"vw":16.554182},{"c":16.485,"h":16.51,"l":16.35,"n":83,"o":16.46,"t":"2026-10-22T14:00:00Z","v":3380,"vw":16.432582},{"c":16.37,"h":16.45,"l":16.37,"n":35,"o":16.44,"t":"2026-10-22T14:15:00Z","v":2474,"vw":16.4105},{"c":16.385,"h":16.41,"l":16.325,"n":276,"o":16.365,"t":"2026-10-22T14:30:00Z","v":16537,"vw":16.36444},{"c":16.5,"h":16.5,"l":16.37,"n":277,"o":16.4,"t":"2026-10-22T14:45:00Z","v":13526,"vw":16.416405},{"c":16.45,"h":16.5,"l":16.4,"n":419,"o":16.48,"t":"2026-10-22T15:00:00Z","v":28776,"vw":16.460627},{"c":16.5,"h":16.58,"l":16.38,"n":563,"o":16.45,"t":"2026-10-22T15:15:00Z","v":78590,"vw":16.429536},{"c":16.505,"h":16.515,"l":16.47,"n":57,"o":16.47,"t":"2026-10-22T15:30:00Z","v":3419,"vw":16.508889},{"c":16.49,"h":16.595,"l":16.49,"n":306,"o":16.51,"t":"2026-10-22T15:45:00Z","v":16407,"vw":16.536799},{"c":16.48,"h":16.485,"l":16.435,"n":124,"o":16.485,"t":"2026-10-22T16:00:00Z","v":9940,"vw":16.47591},{"c":16.545,"h":16.55,"l":16.49,"n":153,"o":16.49,"t":"2026-10-22T16:15:00Z","v":8215,"vw":16.531102},{"c":16.4,"h":16.56,"l":16.4,"n":317,"o":16.53,"t":"2026-10-22T16:30:00Z","v":73514,"vw":16.474394},{"c":16.45,"h":16.48,"l":16.38,"n":117,"o":16.43,"t":"2026-10-22T16:45:00Z","v":5140,"vw":16.424155},{"c":16.3,"h":16.455,"l":16.265,"n":272,"o":16.455,"t":"2026-10-22T17:00:00Z","v":16514,"vw":16.360684},{"c":16.19,"h":16.25,"l":16.19,"n":172,"o":16.25,"t":"2026-10-22T17:15:00Z","v":5358,"vw":16.212626},{"c":16.2431,"h":16.25,"l":16.1875,"n":147,"o":16.19,"t":"2026-10-22T17:30:00Z","v":6848,"vw":16.213785},{"c":16.17,"h":16.22,"l":16.14,"n":194,"o":16.215,"t":"2026-10-22T17:45:00Z","v":8304,"vw":16.174912},{"c":16.24,"h":16.2584,"l":16.16,"n":141,"o":16.17,"t":"2026-10-22T18:00:00Z","v":6365,"vw":16.206454},{"c":16.26,"h":16.305,"l":16.23,"n":146,"o":16.23,"t":"2026-10-22T18:15:00Z","v":5074,"vw":16.256297},{"c":16.24,"h":16.28,"l":16.22,"n":153,"o":16.27,"t":"2026-10-22T18:30:00Z","v":5855,"vw":16.248437},{"c":16.27,"h":16.28,"l":16.255,"n":90,"o":16.26,"t":"2026-10-22T18:45:00Z","v":3510,"vw":16.263947},{"c":16.29,"h":16.31,"l":16.26,"n":193,"o":16.27,"t":"2026-10-22T19:00:00Z","v":8370,"vw":16.27968},{"c":16.355,"h":16.36,"l":16.29,"n":218,"o":16.29,"t":"2026-10-22T19:15:00Z","v":8324,"vw":16.315138},{"c":16.41,"h":16.41,"l":16.31,"n":335,"o":16.35,"t":"2026-10-22T19:30:00Z","v":15479,"vw":16.347949},{"c":16.595,"h":16.63,"l":16.42,"n":1110,"o":16.43,"t":"2026-10-22T19:45:00Z","v":62964,"vw":16.583801},{"c":16.61,"h":16.61,"l":16.6,"n":22,"o":16.6,"t":"2026-10-22T20:00:00Z","v":94342,"vw":16.6099}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.39018436234689047,"strike":22.52556535568467,"iv":0.9249359549386887,"gamma":0.06894913192634522,"theta":-0.020320635067846378,"vega":0.010573188882998638,"rho":0.001620496244449484,"breakevenPct":37.96357446135799},{"delta":0.2,"premium":0.7650923012923254,"strike":26.096117155165004,"iv":1.5154426735707744,"gamma":0.051159864041167284,"theta":-0.03753007320484732,"vega":0.012700412654093786,"rho":0.001997309836464441,"breakevenPct":61.71709486127231},{"delta":0.25,"premium":1.1400002402377603,"strike":29.666668954645335,"iv":2.1059493922028594,"gamma":0.033370596155989356,"theta":-0.05473951134184824,"vega":0.014827636425188931,"rho":0.0023741234284793988,"breakevenPct":85.47061526118661},{"delta":0.3,"premium":1.1155401694306408,"strike":24.150573849009156,"iv":1.6308843900082735,"gamma":0.0541123204755298,"theta":-0.045546085914573195,"vega":0.01619747357864494,"rho":0.0030394688763884666,"breakevenPct":52.11387127296687},{"delta":0.35,"premium":0.8839716585097301,"strike":20.842452264424715,"iv":1.082417931715122,"gamma":0.10491033887140297,"theta":-0.031454929693963185,"vega":0.01714245726862274,"rho":0.003846454685831197,"breakevenPct":30.80327467148974},{"delta":0.4,"premium":0.6524031475888191,"strike":17.534330679840274,"iv":0.5339514734219699,"gamma":0.1557083572672762,"theta":-0.017363773473353154,"vega":0.018087440958600532,"rho":0.004653440495273928,"breakevenPct":9.492678070012587},{"delta":0.45,"premium":0.8749266165985012,"strike":17.137215134518545,"iv":0.5494086118394078,"gamma":0.1484377497667427,"theta":-0.017432665397603995,"vega":0.017662305268774173,"rho":0.005144795724137528,"breakevenPct":8.441551782763677},{"delta":0.5,"premium":1.1022119310756022,"strike":16.770625917619995,"iv":0.5707793473729571,"gamma":0.1405582043522071,"theta":-0.01765004697605957,"vega":0.017222801792140526,"rho":0.005632841086022772,"breakevenPct":7.602876873543636},{"delta":0.55,"premium":1.3294972455527034,"strike":16.404036700721445,"iv":0.5921500829065064,"gamma":0.13267865893767145,"theta":-0.017867428554515147,"vega":0.016783298315506876,"rho":0.006120886447908014,"breakevenPct":6.764201964323594},{"delta":0.6,"premium":1.5567825600298042,"strike":16.037447483822895,"iv":0.6135208184400556,"gamma":0.12479911352313583,"theta":-0.01808481013297072,"vega":0.016343794838873226,"rho":0.006608931809793257,"breakevenPct":5.9255270551035535},{"delta":0.65,"premium":1.7840678745069054,"strike":15.670858266924347,"iv":0.6348915539736049,"gamma":0.1169195681086002,"theta":-0.0183021917114263,"vega":0.01590429136223958,"rho":0.0070969771716784995,"breakevenPct":5.086852145883512},{"delta":0.7,"premium":2.011353188984006,"strike":15.304269050025798,"iv":0.6562622895071542,"gamma":0.10904002269406458,"theta":-0.018519573289881873,"vega":0.01546478788560593,"rho":0.007585022533563742,"breakevenPct":4.248177236663472}],"put":[{"delta":0.1,"premium":0.40848468145561057,"strike":10.633938725822443,"iv":1.4460896759694752,"gamma":0.02482930960537176,"theta":-0.01959968225287602,"vega":0.007917811126753892,"rho":-0.0016681973840006606,"breakevenPct":38.43796481416718},{"delta":0.15,"premium":0.6817051739572124,"strike":11.72682069582885,"iv":1.472215659430593,"gamma":0.032711307850101866,"theta":-0.026667601158290838,"vega":0.010610249298224551,"rho":-0.002554069280810369,"breakevenPct":33.503217809321875},{"delta":0.2,"premium":0.8249360217668107,"strike":12.955127074847177,"iv":1.349025307225385,"gamma":0.04921452252191447,"theta":-0.029223906209410427,"vega":0.0130327673543285,"rho":-0.0033432055800089394,"breakevenPct":26.970553563634166},{"delta":0.25,"premium":0.6537956935656069,"strike":14.510948240312665,"iv":0.8647234822388852,"gamma":0.08656756683398212,"theta":-0.020869177874432418,"vega":0.014802501842188533,"rho":-0.003898393370038364,"breakevenPct":16.573434396465633},{"delta":0.3,"premium":0.7658962831466493,"strike":15.30721533916046,"iv":0.7211052166236053,"gamma":0.09952446779272231,"theta":-0.018938149126369402,"vega":0.015757093647896014,"rho":-0.004658151988116326,"breakevenPct":12.454430728393659},{"delta":0.35,"premium":1.0078463683230594,"strike":15.75527105245011,"iv":0.7336705585476745,"gamma":0.10129715520736834,"theta":-0.0199520132198779,"vega":0.01633798991926994,"rho":-0.005511694438853843,"breakevenPct":11.21357806064388},{"delta":0.4,"premium":1.2497964534994694,"strike":16.20332676573976,"iv":0.7462359004717437,"gamma":0.10306984262201438,"theta":-0.0209658773133864,"vega":0.016918886190643863,"rho":-0.0063652368895913605,"breakevenPct":9.9727253928941},{"delta":0.45,"premium":1.4917465386758795,"strike":16.651382479029408,"iv":0.7588012423958129,"gamma":0.10484253003666041,"theta":-0.021979741406894904,"vega":0.017499782462017787,"rho":-0.007218779340328878,"breakevenPct":8.73187272514432},{"delta":0.5,"premium":1.7336966238522895,"strike":17.099438192319056,"iv":0.7713665843198821,"gamma":0.10661521745130645,"theta":-0.022993605500403403,"vega":0.01808067873339171,"rho":-0.008072321791066397,"breakevenPct":7.491020057394542},{"delta":0.55,"premium":1.9955834495583455,"strike":17.561599256159926,"iv":0.7828463970246397,"gamma":0.10759879125987912,"theta":-0.02375708972570897,"vega":0.018501441190144116,"rho":-0.008941448654548018,"breakevenPct":6.285275095715941},{"delta":0.6,"premium":2.425615992561599,"strike":18.14272431427243,"iv":0.7851708972570897,"gamma":0.10192701069270108,"theta":-0.02240887959088796,"vega":0.01757164109716411,"rho":-0.009942013867022354,"breakevenPct":5.375627202222558},{"delta":0.65,"premium":2.8556485355648538,"strike":18.723849372384937,"iv":0.7874953974895397,"gamma":0.096255230125523,"theta":-0.021060669456066945,"vega":0.0166418410041841,"rho":-0.010942579079496695,"breakevenPct":4.465979308729173},{"delta":0.7,"premium":3.285681078568107,"strike":19.30497443049744,"iv":0.7898198977219897,"gamma":0.09058344955834496,"theta":-0.019712459321245934,"vega":0.01571204091120409,"rho":-0.011943144291971033,"breakevenPct":3.55633141523579},{"delta":0.75,"premium":3.7157136215713615,"strike":19.88609948860995,"iv":0.7921443979544398,"gamma":0.0849116689911669,"theta":-0.01836424918642492,"vega":0.014782240818224083,"rho":-0.012943709504445372,"breakevenPct":2.6466835217424047},{"delta":0.8,"premium":5.240000000000001,"strike":21.5,"iv":0.9087000000000001,"gamma":0.06681999999999999,"theta":-0.018160000000000003,"vega":0.013039999999999998,"rho":-0.014807835788901377,"breakevenPct":2.107164358819983},{"delta":0.85,"premium":10.002774244275079,"strike":26.302774244275078,"iv":1.3068718600819473,"gamma":0.038731522764330235,"theta":-0.02147627651463835,"vega":0.010909395110932855,"rho":-0.019257939845511263,"breakevenPct":1.8663455749548388}]},"raw":{"call":[{"delta":0.15,"premium":0.39018436234689047,"strike":22.52556535568467,"iv":0.9249359549386887,"gamma":0.06894913192634522,"theta":-0.020320635067846378,"vega":0.010573188882998638,"rho":0.001620496244449484,"breakevenPct":37.96357446135799},{"delta":0.2,"premium":0.7650923012923254,"strike":26.096117155165004,"iv":1.5154426735707744,"gamma":0.051159864041167284,"theta":-0.03753007320484732,"vega":0.012700412654093786,"rho":0.001997309836464441,"breakevenPct":61.71709486127231},{"delta":0.25,"premium":1.1400002402377603,"strike":29.666668954645335,"iv":2.1059493922028594,"gamma":0.033370596155989356,"theta":-0.05473951134184824,"vega":0.014827636425188931,"rho":0.0023741234284793988,"breakevenPct":85.47061526118661},{"delta":0.3,"premium":1.1155401694306408,"strike":24.150573849009156,"iv":1.6308843900082735,"gamma":0.0541123204755298,"theta":-0.045546085914573195,"vega":0.01619747357864494,"rho":0.0030394688763884666,"breakevenPct":52.11387127296687},{"delta":0.35,"premium":0.8839716585097301,"strike":20.842452264424715,"iv":1.082417931715122,"gamma":0.10491033887140297,"theta":-0.031454929693963185,"vega":0.01714245726862274,"rho":0.003846454685831197,"breakevenPct":30.80327467148974},{"delta":0.4,"premium":0.6524031475888191,"strike":17.534330679840274,"iv":0.5339514734219699,"gamma":0.1557083572672762,"theta":-0.017363773473353154,"vega":0.018087440958600532,"rho":0.004653440495273928,"breakevenPct":9.492678070012587},{"delta":0.45,"premium":0.8749266165985012,"strike":17.137215134518545,"iv":0.5494086118394078,"gamma":0.1484377497667427,"theta":-0.017432665397603995,"vega":0.017662305268774173,"rho":0.005144795724137528,"breakevenPct":8.441551782763677},{"delta":0.5,"premium":1.1022119310756022,"strike":16.770625917619995,"iv":0.5707793473729571,"gamma":0.1405582043522071,"theta":-0.01765004697605957,"vega":0.017222801792140526,"rho":0.005632841086022772,"breakevenPct":7.602876873543636},{"delta":0.55,"premium":1.3294972455527034,"strike":16.404036700721445,"iv":0.5921500829065064,"gamma":0.13267865893767145,"theta":-0.017867428554515147,"vega":0.016783298315506876,"rho":0.006120886447908014,"breakevenPct":6.764201964323594},{"delta":0.6,"premium":1.5567825600298042,"strike":16.037447483822895,"iv":0.6135208184400556,"gamma":0.12479911352313583,"theta":-0.01808481013297072,"vega":0.016343794838873226,"rho":0.006608931809793257,"breakevenPct":5.9255270551035535},{"delta":0.65,"premium":1.7840678745069054,"strike":15.670858266924347,"iv":0.6348915539736049,"gamma":0.1169195681086002,"theta":-0.0183021917114263,"vega":0.01590429136223958,"rho":0.0070969771716784995,"breakevenPct":5.086852145883512},{"delta":0.7,"premium":2.011353188984006,"strike":15.304269050025798,"iv":0.6562622895071542,"gamma":0.10904002269406458,"theta":-0.018519573289881873,"vega":0.01546478788560593,"rho":0.007585022533563742,"breakevenPct":4.248177236663472}],"put":[{"delta":0.1,"premium":0.40848468145561057,"strike":10.633938725822443,"iv":1.4460896759694752,"gamma":0.02482930960537176,"theta":-0.01959968225287602,"vega":0.007917811126753892,"rho":-0.0016681973840006606,"breakevenPct":38.43796481416718},{"delta":0.15,"premium":0.6817051739572124,"strike":11.72682069582885,"iv":1.472215659430593,"gamma":0.032711307850101866,"theta":-0.026667601158290838,"vega":0.010610249298224551,"rho":-0.002554069280810369,"breakevenPct":33.503217809321875},{"delta":0.2,"premium":0.8249360217668107,"strike":12.955127074847177,"iv":1.349025307225385,"gamma":0.04921452252191447,"theta":-0.029223906209410427,"vega":0.0130327673543285,"rho":-0.0033432055800089394,"breakevenPct":26.970553563634166},{"delta":0.25,"premium":0.6537956935656069,"strike":14.510948240312665,"iv":0.8647234822388852,"gamma":0.08656756683398212,"theta":-0.020869177874432418,"vega":0.014802501842188533,"rho":-0.003898393370038364,"breakevenPct":16.573434396465633},{"delta":0.3,"premium":0.7658962831466493,"strike":15.30721533916046,"iv":0.7211052166236053,"gamma":0.09952446779272231,"theta":-0.018938149126369402,"vega":0.015757093647896014,"rho":-0.004658151988116326,"breakevenPct":12.454430728393659},{"delta":0.35,"premium":1.0078463683230594,"strike":15.75527105245011,"iv":0.7336705585476745,"gamma":0.10129715520736834,"theta":-0.0199520132198779,"vega":0.01633798991926994,"rho":-0.005511694438853843,"breakevenPct":11.21357806064388},{"delta":0.4,"premium":1.2497964534994694,"strike":16.20332676573976,"iv":0.7462359004717437,"gamma":0.10306984262201438,"theta":-0.0209658773133864,"vega":0.016918886190643863,"rho":-0.0063652368895913605,"breakevenPct":9.9727253928941},{"delta":0.45,"premium":1.4917465386758795,"strike":16.651382479029408,"iv":0.7588012423958129,"gamma":0.10484253003666041,"theta":-0.021979741406894904,"vega":0.017499782462017787,"rho":-0.007218779340328878,"breakevenPct":8.73187272514432},{"delta":0.5,"premium":1.7336966238522895,"strike":17.099438192319056,"iv":0.7713665843198821,"gamma":0.10661521745130645,"theta":-0.022993605500403403,"vega":0.01808067873339171,"rho":-0.008072321791066397,"breakevenPct":7.491020057394542},{"delta":0.55,"premium":1.9955834495583455,"strike":17.561599256159926,"iv":0.7828463970246397,"gamma":0.10759879125987912,"theta":-0.02375708972570897,"vega":0.018501441190144116,"rho":-0.008941448654548018,"breakevenPct":6.285275095715941},{"delta":0.6,"premium":2.425615992561599,"strike":18.14272431427243,"iv":0.7851708972570897,"gamma":0.10192701069270108,"theta":-0.02240887959088796,"vega":0.01757164109716411,"rho":-0.009942013867022354,"breakevenPct":5.375627202222558},{"delta":0.65,"premium":2.8556485355648538,"strike":18.723849372384937,"iv":0.7874953974895397,"gamma":0.096255230125523,"theta":-0.021060669456066945,"vega":0.0166418410041841,"rho":-0.010942579079496695,"breakevenPct":4.465979308729173},{"delta":0.7,"premium":3.285681078568107,"strike":19.30497443049744,"iv":0.7898198977219897,"gamma":0.09058344955834496,"theta":-0.019712459321245934,"vega":0.01571204091120409,"rho":-0.011943144291971033,"breakevenPct":3.55633141523579},{"delta":0.75,"premium":3.7157136215713615,"strike":19.88609948860995,"iv":0.7921443979544398,"gamma":0.0849116689911669,"theta":-0.01836424918642492,"vega":0.014782240818224083,"rho":-0.012943709504445372,"breakevenPct":2.6466835217424047},{"delta":0.8,"premium":5.240000000000001,"strike":21.5,"iv":0.9087000000000001,"gamma":0.06681999999999999,"theta":-0.018160000000000003,"vega":0.013039999999999998,"rho":-0.014807835788901377,"breakevenPct":2.107164358819983},{"delta":0.85,"premium":10.002774244275079,"strike":26.302774244275078,"iv":1.3068718600819473,"gamma":0.038731522764330235,"theta":-0.02147627651463835,"vega":0.010909395110932855,"rho":-0.019257939845511263,"breakevenPct":1.8663455749548388}]}},"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"}}