{"symbol":"MNRO","url":"https://intraalpha.com/companies/MNRO","capturedAt":"2026-10-23T15:22:08.274Z","state":"ready","quote":{"symbol":"MNRO","last_price":13.48,"prev_close":14.18,"regular_close":13.48,"change":-0.7,"change_pct":-4.9365,"regular_change":-0.7,"regular_change_pct":-4.9365,"extended_change":0,"extended_change_pct":0,"bid":13.47,"ask":13.49,"bid_size":300,"ask_size":200,"volume":144050,"vwap":13.477842,"open":13.61,"high":13.8299,"low":13.28,"close":13.48,"trade_count":2453,"last_trade_at":"2026-10-23T15:21:01.549721488Z","last_quote_at":"2026-10-23T15:21:52.914167816Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T11:21:39.184117142-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"MNRO","fetched_at":"2026-10-23T15:21:52.848584+00:00","name":"Monro Muffler Brake Inc","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"AUTO PARTS","country":"USA","description":"Monro, Inc. provides auto underbody repair and tire sales and services in the United States. The company is headquartered in Rochester, New York.","fiscal_year_end":"March","latest_quarter":"2026-06-30","market_cap":443324000,"ebitda":85632000,"pe_ratio":64.45,"peg_ratio":5.01,"book_value":18.63,"dividend_per_share":1.12,"dividend_yield":0.0787,"eps":0.22,"revenue_ttm":1143270000,"gross_profit_ttm":398750000,"profit_margin":0.0071,"operating_margin_ttm":0.0075,"return_on_assets_ttm":0.0095,"return_on_equity_ttm":0.0136,"quarterly_earnings_growth":1.613,"quarterly_revenue_growth":-0.046,"analyst_target_price":22,"analyst_number":0,"beta":1.078,"fifty_two_week_high":22.69,"fifty_two_week_low":10.82,"fifty_day_ma":13.11,"two_hundred_day_ma":16.29,"shares_outstanding":31264100,"forward_pe":75.19,"price_to_sales":0.388,"price_to_book":0.766,"ev_to_revenue":0.837,"ev_to_ebitda":10.45},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T15:21:52.848584+00:00"},"optionObservedAt":"2026-10-23T15:14:18.497Z","bars":[{"c":14.29,"h":14.39,"l":14.29,"n":96,"o":14.34,"t":"2026-10-16T13:30:00Z","v":11936,"vw":14.34221},{"c":14.39,"h":14.39,"l":14.29,"n":136,"o":14.29,"t":"2026-10-16T13:35:00Z","v":14095,"vw":14.32704},{"c":14.4,"h":14.43,"l":14.39,"n":100,"o":14.39,"t":"2026-10-16T13:40:00Z","v":7030,"vw":14.408296},{"c":14.45,"h":14.47,"l":14.39,"n":38,"o":14.39,"t":"2026-10-16T13:45:00Z","v":2698,"vw":14.410436},{"c":14.49,"h":14.49,"l":14.39,"n":45,"o":14.41,"t":"2026-10-16T13:50:00Z","v":3853,"vw":14.461325},{"c":14.585,"h":14.61,"l":14.49,"n":36,"o":14.49,"t":"2026-10-16T13:55:00Z","v":10884,"vw":14.60405},{"c":14.63,"h":14.67,"l":14.57,"n":182,"o":14.58,"t":"2026-10-16T14:00:00Z","v":20439,"vw":14.630386},{"c":14.61,"h":14.65,"l":14.57,"n":104,"o":14.635,"t":"2026-10-16T14:05:00Z","v":6985,"vw":14.625056},{"c":14.54,"h":14.64,"l":14.54,"n":132,"o":14.61,"t":"2026-10-16T14:10:00Z","v":4857,"vw":14.602327},{"c":14.505,"h":14.505,"l":14.465,"n":50,"o":14.47,"t":"2026-10-16T14:15:00Z","v":1600,"vw":14.4818},{"c":14.53,"h":14.53,"l":14.505,"n":28,"o":14.505,"t":"2026-10-16T14:20:00Z","v":1278,"vw":14.515714},{"c":14.5,"h":14.55,"l":14.495,"n":204,"o":14.535,"t":"2026-10-16T14:25:00Z","v":16539,"vw":14.530892},{"c":14.47,"h":14.515,"l":14.465,"n":98,"o":14.515,"t":"2026-10-16T14:30:00Z","v":3169,"vw":14.487535},{"c":14.42,"h":14.485,"l":14.42,"n":79,"o":14.485,"t":"2026-10-16T14:35:00Z","v":2981,"vw":14.457258},{"c":14.36,"h":14.42,"l":14.36,"n":74,"o":14.42,"t":"2026-10-16T14:40:00Z","v":2368,"vw":14.406538},{"c":14.41,"h":14.42,"l":14.365,"n":65,"o":14.365,"t":"2026-10-16T14:45:00Z","v":14080,"vw":14.410891},{"c":14.425,"h":14.51,"l":14.415,"n":134,"o":14.415,"t":"2026-10-16T14:50:00Z","v":12594,"vw":14.477645},{"c":14.465,"h":14.47,"l":14.425,"n":45,"o":14.425,"t":"2026-10-16T14:55:00Z","v":1651,"vw":14.449558},{"c":14.465,"h":14.47,"l":14.45,"n":46,"o":14.47,"t":"2026-10-16T15:00:00Z","v":2417,"vw":14.467657},{"c":14.49,"h":14.49,"l":14.47,"n":26,"o":14.47,"t":"2026-10-16T15:05:00Z","v":760,"vw":14.483333},{"c":14.54,"h":14.55,"l":14.51,"n":94,"o":14.51,"t":"2026-10-16T15:10:00Z","v":11350,"vw":14.533632},{"c":14.5,"h":14.55,"l":14.485,"n":200,"o":14.53,"t":"2026-10-16T15:15:00Z","v":21656,"vw":14.525678},{"c":14.46,"h":14.48,"l":14.46,"n":69,"o":14.48,"t":"2026-10-16T15:20:00Z","v":2333,"vw":14.476262},{"c":14.42,"h":14.45,"l":14.42,"n":39,"o":14.45,"t":"2026-10-16T15:25:00Z","v":1605,"vw":14.423576},{"c":14.44,"h":14.44,"l":14.4,"n":54,"o":14.4,"t":"2026-10-16T15:30:00Z","v":3368,"vw":14.433967},{"c":14.435,"h":14.4885,"l":14.435,"n":73,"o":14.46,"t":"2026-10-16T15:35:00Z","v":3590,"vw":14.469429},{"c":14.38,"h":14.41,"l":14.38,"n":70,"o":14.41,"t":"2026-10-16T15:40:00Z","v":2570,"vw":14.390187},{"c":14.36,"h":14.39,"l":14.35,"n":118,"o":14.375,"t":"2026-10-16T15:45:00Z","v":4172,"vw":14.370903},{"c":14.375,"h":14.38,"l":14.36,"n":14,"o":14.36,"t":"2026-10-16T15:50:00Z","v":1294,"vw":14.365879},{"c":14.32,"h":14.35,"l":14.305,"n":48,"o":14.35,"t":"2026-10-16T15:55:00Z","v":1742,"vw":14.33427},{"c":14.28,"h":14.31,"l":14.27,"n":37,"o":14.31,"t":"2026-10-16T16:00:00Z","v":1524,"vw":14.28498},{"c":14.28,"h":14.3,"l":14.28,"n":41,"o":14.28,"t":"2026-10-16T16:05:00Z","v":1370,"vw":14.290625},{"c":14.285,"h":14.285,"l":14.285,"n":12,"o":14.285,"t":"2026-10-16T16:10:00Z","v":242,"vw":14.285},{"c":14.22,"h":14.3,"l":14.22,"n":105,"o":14.3,"t":"2026-10-16T16:15:00Z","v":7726,"vw":14.25542},{"c":14.25,"h":14.27,"l":14.24,"n":61,"o":14.24,"t":"2026-10-16T16:20:00Z","v":2165,"vw":14.254194},{"c":14.2276,"h":14.255,"l":14.2276,"n":27,"o":14.255,"t":"2026-10-16T16:25:00Z","v":1171,"vw":14.239137},{"c":14.22,"h":14.22,"l":14.21,"n":54,"o":14.22,"t":"2026-10-16T16:30:00Z","v":1468,"vw":14.216667},{"c":14.24,"h":14.24,"l":14.24,"n":2,"o":14.24,"t":"2026-10-16T16:35:00Z","v":136,"vw":14.24},{"c":14.22,"h":14.22,"l":14.215,"n":30,"o":14.22,"t":"2026-10-16T16:40:00Z","v":1489,"vw":14.218536},{"c":14.205,"h":14.23,"l":14.2,"n":56,"o":14.22,"t":"2026-10-16T16:45:00Z","v":2385,"vw":14.214014},{"c":14.2,"h":14.21,"l":14.195,"n":33,"o":14.195,"t":"2026-10-16T16:50:00Z","v":1677,"vw":14.202616},{"c":14.175,"h":14.21,"l":14.175,"n":71,"o":14.2,"t":"2026-10-16T16:55:00Z","v":2371,"vw":14.190777},{"c":14.105,"h":14.19,"l":14.105,"n":75,"o":14.19,"t":"2026-10-16T17:00:00Z","v":2052,"vw":14.155951},{"c":14.03,"h":14.09,"l":14.01,"n":196,"o":14.09,"t":"2026-10-16T17:05:00Z","v":15046,"vw":14.041065},{"c":13.92,"h":14.03,"l":13.92,"n":188,"o":14.03,"t":"2026-10-16T17:10:00Z","v":19950,"vw":13.977257},{"c":13.97,"h":13.99,"l":13.92,"n":173,"o":13.93,"t":"2026-10-16T17:15:00Z","v":15220,"vw":13.945093},{"c":13.88,"h":13.96,"l":13.85,"n":466,"o":13.96,"t":"2026-10-16T17:20:00Z","v":43162,"vw":13.884828},{"c":13.895,"h":13.905,"l":13.84,"n":132,"o":13.87,"t":"2026-10-16T17:25:00Z","v":3974,"vw":13.873078},{"c":13.91,"h":13.915,"l":13.86,"n":136,"o":13.915,"t":"2026-10-16T17:30:00Z","v":5422,"vw":13.882039},{"c":13.825,"h":13.93,"l":13.82,"n":152,"o":13.92,"t":"2026-10-16T17:35:00Z","v":18126,"vw":13.865833},{"c":13.88,"h":13.91,"l":13.825,"n":159,"o":13.8399,"t":"2026-10-16T17:40:00Z","v":10385,"vw":13.855146},{"c":13.835,"h":13.89,"l":13.82,"n":57,"o":13.89,"t":"2026-10-16T17:45:00Z","v":2782,"vw":13.843598},{"c":13.8,"h":13.85,"l":13.8,"n":118,"o":13.82,"t":"2026-10-16T17:50:00Z","v":5413,"vw":13.827481},{"c":13.74,"h":13.78,"l":13.71,"n":202,"o":13.77,"t":"2026-10-16T17:55:00Z","v":13449,"vw":13.737343},{"c":13.695,"h":13.74,"l":13.69,"n":327,"o":13.73,"t":"2026-10-16T18:00:00Z","v":26656,"vw":13.724041},{"c":13.67,"h":13.705,"l":13.65,"n":89,"o":13.705,"t":"2026-10-16T18:05:00Z","v":5263,"vw":13.67497},{"c":13.66,"h":13.66,"l":13.66,"n":11,"o":13.66,"t":"2026-10-16T18:10:00Z","v":467,"vw":13.66},{"c":13.655,"h":13.66,"l":13.62,"n":179,"o":13.65,"t":"2026-10-16T18:15:00Z","v":10700,"vw":13.634706},{"c":13.61,"h":13.65,"l":13.6,"n":133,"o":13.65,"t":"2026-10-16T18:20:00Z","v":8238,"vw":13.632116},{"c":13.61,"h":13.61,"l":13.58,"n":112,"o":13.595,"t":"2026-10-16T18:25:00Z","v":6347,"vw":13.59803},{"c":13.665,"h":13.665,"l":13.59,"n":86,"o":13.61,"t":"2026-10-16T18:30:00Z","v":5057,"vw":13.622937},{"c":13.645,"h":13.66,"l":13.62,"n":46,"o":13.66,"t":"2026-10-16T18:35:00Z","v":1308,"vw":13.642073},{"c":13.63,"h":13.6401,"l":13.63,"n":52,"o":13.6401,"t":"2026-10-16T18:40:00Z","v":3306,"vw":13.635487},{"c":13.705,"h":13.74,"l":13.635,"n":93,"o":13.635,"t":"2026-10-16T18:45:00Z","v":6235,"vw":13.673717},{"c":13.64,"h":13.7,"l":13.64,"n":124,"o":13.7,"t":"2026-10-16T18:50:00Z","v":4706,"vw":13.667113},{"c":13.63,"h":13.64,"l":13.63,"n":66,"o":13.64,"t":"2026-10-16T18:55:00Z","v":3158,"vw":13.634481},{"c":13.66,"h":13.66,"l":13.64,"n":39,"o":13.64,"t":"2026-10-16T19:00:00Z","v":1556,"vw":13.644613},{"c":13.66,"h":13.665,"l":13.65,"n":56,"o":13.66,"t":"2026-10-16T19:05:00Z","v":2203,"vw":13.657315},{"c":13.685,"h":13.685,"l":13.66,"n":50,"o":13.66,"t":"2026-10-16T19:10:00Z","v":1827,"vw":13.675045},{"c":13.665,"h":13.69,"l":13.66,"n":81,"o":13.69,"t":"2026-10-16T19:15:00Z","v":2937,"vw":13.673412},{"c":13.67,"h":13.69,"l":13.665,"n":92,"o":13.665,"t":"2026-10-16T19:20:00Z","v":5963,"vw":13.682963},{"c":13.69,"h":13.69,"l":13.6755,"n":120,"o":13.69,"t":"2026-10-16T19:25:00Z","v":4809,"vw":13.681449},{"c":13.705,"h":13.72,"l":13.7,"n":67,"o":13.7,"t":"2026-10-16T19:30:00Z","v":2160,"vw":13.706247},{"c":13.67,"h":13.71,"l":13.65,"n":179,"o":13.71,"t":"2026-10-16T19:35:00Z","v":5570,"vw":13.671472},{"c":13.68,"h":13.68,"l":13.66,"n":107,"o":13.67,"t":"2026-10-16T19:40:00Z","v":4244,"vw":13.665453},{"c":13.65,"h":13.69,"l":13.65,"n":146,"o":13.68,"t":"2026-10-16T19:45:00Z","v":5768,"vw":13.664592},{"c":13.58,"h":13.64,"l":13.57,"n":294,"o":13.64,"t":"2026-10-16T19:50:00Z","v":15330,"vw":13.596062},{"c":13.65,"h":13.65,"l":13.525,"n":1716,"o":13.56,"t":"2026-10-16T19:55:00Z","v":163830,"vw":13.619051},{"c":13.64,"h":13.64,"l":13.64,"n":11,"o":13.64,"t":"2026-10-16T20:00:00Z","v":214235,"vw":13.64},{"c":13.51,"h":14.125,"l":13.51,"n":315,"o":13.69,"t":"2026-10-19T13:30:00Z","v":22593,"vw":13.656296},{"c":13.9,"h":13.9,"l":13.68,"n":66,"o":13.68,"t":"2026-10-19T13:35:00Z","v":7180,"vw":13.774304},{"c":13.81,"h":13.885,"l":13.81,"n":60,"o":13.885,"t":"2026-10-19T13:40:00Z","v":7268,"vw":13.821486},{"c":13.86,"h":13.89,"l":13.75,"n":112,"o":13.79,"t":"2026-10-19T13:45:00Z","v":6217,"vw":13.837159},{"c":13.82,"h":13.89,"l":13.82,"n":73,"o":13.89,"t":"2026-10-19T13:50:00Z","v":3475,"vw":13.854104},{"c":13.86,"h":13.86,"l":13.79,"n":56,"o":13.82,"t":"2026-10-19T14:00:00Z","v":2076,"vw":13.83893},{"c":13.92,"h":13.94,"l":13.875,"n":150,"o":13.875,"t":"2026-10-19T14:05:00Z","v":4890,"vw":13.89938},{"c":13.93,"h":13.9499,"l":13.87,"n":187,"o":13.9,"t":"2026-10-19T14:10:00Z","v":14815,"vw":13.919709},{"c":13.99,"h":14.02,"l":13.95,"n":130,"o":13.95,"t":"2026-10-19T14:15:00Z","v":4641,"vw":13.989391},{"c":13.98,"h":13.98,"l":13.98,"n":34,"o":13.98,"t":"2026-10-19T14:20:00Z","v":1011,"vw":13.98},{"c":13.99,"h":14,"l":13.96,"n":260,"o":13.985,"t":"2026-10-19T14:25:00Z","v":7144,"vw":13.986227},{"c":13.99,"h":13.99,"l":13.9625,"n":54,"o":13.99,"t":"2026-10-19T14:30:00Z","v":5454,"vw":13.984204},{"c":13.98,"h":14.01,"l":13.97,"n":256,"o":13.99,"t":"2026-10-19T14:35:00Z","v":14531,"vw":13.991528},{"c":13.985,"h":13.99,"l":13.9659,"n":88,"o":13.98,"t":"2026-10-19T14:40:00Z","v":2941,"vw":13.975132},{"c":13.92,"h":14.03,"l":13.92,"n":250,"o":13.975,"t":"2026-10-19T14:45:00Z","v":10573,"vw":14.00515},{"c":13.895,"h":13.895,"l":13.895,"n":15,"o":13.895,"t":"2026-10-19T14:50:00Z","v":251,"vw":13.895},{"c":13.885,"h":13.9,"l":13.88,"n":92,"o":13.89,"t":"2026-10-19T14:55:00Z","v":2358,"vw":13.887426},{"c":13.87,"h":13.89,"l":13.87,"n":65,"o":13.89,"t":"2026-10-19T15:00:00Z","v":1984,"vw":13.883283},{"c":13.9,"h":13.9,"l":13.885,"n":56,"o":13.885,"t":"2026-10-19T15:05:00Z","v":1545,"vw":13.893508},{"c":13.865,"h":13.89,"l":13.8406,"n":231,"o":13.88,"t":"2026-10-19T15:10:00Z","v":10777,"vw":13.864281},{"c":13.87,"h":13.885,"l":13.83,"n":240,"o":13.85,"t":"2026-10-19T15:15:00Z","v":15059,"vw":13.857683},{"c":13.93,"h":13.93,"l":13.875,"n":88,"o":13.875,"t":"2026-10-19T15:20:00Z","v":2685,"vw":13.896469},{"c":13.89,"h":13.92,"l":13.89,"n":46,"o":13.92,"t":"2026-10-19T15:30:00Z","v":2216,"vw":13.901374},{"c":13.965,"h":13.97,"l":13.87,"n":409,"o":13.89,"t":"2026-10-19T15:35:00Z","v":23894,"vw":13.934005},{"c":13.955,"h":13.965,"l":13.94,"n":120,"o":13.965,"t":"2026-10-19T15:40:00Z","v":5891,"vw":13.957017},{"c":13.905,"h":13.95,"l":13.9,"n":85,"o":13.95,"t":"2026-10-19T15:45:00Z","v":3374,"vw":13.930302},{"c":13.89,"h":13.94,"l":13.87,"n":188,"o":13.91,"t":"2026-10-19T15:50:00Z","v":6820,"vw":13.915545},{"c":13.9,"h":13.9199,"l":13.8899,"n":55,"o":13.8899,"t":"2026-10-19T15:55:00Z","v":5258,"vw":13.906598},{"c":13.835,"h":13.9,"l":13.82,"n":134,"o":13.9,"t":"2026-10-19T16:00:00Z","v":7088,"vw":13.84712},{"c":13.85,"h":13.85,"l":13.835,"n":11,"o":13.835,"t":"2026-10-19T16:05:00Z","v":330,"vw":13.8425},{"c":13.845,"h":13.85,"l":13.845,"n":43,"o":13.85,"t":"2026-10-19T16:10:00Z","v":1354,"vw":13.846667},{"c":13.845,"h":13.87,"l":13.845,"n":215,"o":13.845,"t":"2026-10-19T16:15:00Z","v":7967,"vw":13.857807},{"c":13.865,"h":13.865,"l":13.83,"n":32,"o":13.83,"t":"2026-10-19T16:20:00Z","v":1057,"vw":13.856894},{"c":13.81,"h":13.85,"l":13.81,"n":73,"o":13.85,"t":"2026-10-19T16:25:00Z","v":4469,"vw":13.825913},{"c":13.78,"h":13.805,"l":13.78,"n":68,"o":13.805,"t":"2026-10-19T16:30:00Z","v":2354,"vw":13.795535},{"c":13.78,"h":13.79,"l":13.77,"n":81,"o":13.79,"t":"2026-10-19T16:35:00Z","v":2708,"vw":13.778742},{"c":13.765,"h":13.79,"l":13.765,"n":55,"o":13.78,"t":"2026-10-19T16:40:00Z","v":2502,"vw":13.778362},{"c":13.78,"h":13.78,"l":13.77,"n":75,"o":13.77,"t":"2026-10-19T16:45:00Z","v":4890,"vw":13.778227},{"c":13.77,"h":13.79,"l":13.77,"n":49,"o":13.78,"t":"2026-10-19T16:50:00Z","v":2216,"vw":13.776052},{"c":13.775,"h":13.775,"l":13.775,"n":12,"o":13.775,"t":"2026-10-19T16:55:00Z","v":359,"vw":13.775},{"c":13.745,"h":13.77,"l":13.745,"n":133,"o":13.76,"t":"2026-10-19T17:00:00Z","v":2696,"vw":13.758408},{"c":13.73,"h":13.74,"l":13.72,"n":109,"o":13.73,"t":"2026-10-19T17:05:00Z","v":2909,"vw":13.727542},{"c":13.73,"h":13.73,"l":13.73,"n":23,"o":13.73,"t":"2026-10-19T17:10:00Z","v":1293,"vw":13.73},{"c":13.71,"h":13.725,"l":13.71,"n":41,"o":13.725,"t":"2026-10-19T17:15:00Z","v":1762,"vw":13.712494},{"c":13.755,"h":13.755,"l":13.69,"n":134,"o":13.7,"t":"2026-10-19T17:20:00Z","v":4704,"vw":13.718349},{"c":13.79,"h":13.79,"l":13.755,"n":82,"o":13.755,"t":"2026-10-19T17:25:00Z","v":4524,"vw":13.770455},{"c":13.79,"h":13.79,"l":13.76,"n":60,"o":13.7845,"t":"2026-10-19T17:30:00Z","v":4455,"vw":13.769608},{"c":13.75,"h":13.76,"l":13.74,"n":121,"o":13.76,"t":"2026-10-19T17:35:00Z","v":5931,"vw":13.755554},{"c":13.795,"h":13.805,"l":13.76,"n":90,"o":13.76,"t":"2026-10-19T17:40:00Z","v":3632,"vw":13.794474},{"c":13.76,"h":13.78,"l":13.75,"n":187,"o":13.78,"t":"2026-10-19T17:45:00Z","v":5699,"vw":13.764237},{"c":13.75,"h":13.77,"l":13.75,"n":65,"o":13.76,"t":"2026-10-19T17:50:00Z","v":2861,"vw":13.759865},{"c":13.76,"h":13.76,"l":13.75,"n":49,"o":13.75,"t":"2026-10-19T17:55:00Z","v":1928,"vw":13.750849},{"c":13.74,"h":13.75,"l":13.74,"n":49,"o":13.74,"t":"2026-10-19T18:00:00Z","v":1966,"vw":13.74071},{"c":13.73,"h":13.745,"l":13.72,"n":170,"o":13.745,"t":"2026-10-19T18:05:00Z","v":5629,"vw":13.731756},{"c":13.65,"h":13.725,"l":13.625,"n":391,"o":13.72,"t":"2026-10-19T18:10:00Z","v":23178,"vw":13.69515},{"c":13.71,"h":13.71,"l":13.64,"n":127,"o":13.64,"t":"2026-10-19T18:15:00Z","v":3913,"vw":13.673406},{"c":13.67,"h":13.71,"l":13.64,"n":114,"o":13.71,"t":"2026-10-19T18:20:00Z","v":6097,"vw":13.663658},{"c":13.705,"h":13.705,"l":13.675,"n":78,"o":13.675,"t":"2026-10-19T18:25:00Z","v":2134,"vw":13.699569},{"c":13.68,"h":13.73,"l":13.68,"n":48,"o":13.7,"t":"2026-10-19T18:30:00Z","v":1349,"vw":13.712365},{"c":13.72,"h":13.74,"l":13.71,"n":98,"o":13.71,"t":"2026-10-19T18:35:00Z","v":5409,"vw":13.721337},{"c":13.655,"h":13.7,"l":13.64,"n":216,"o":13.7,"t":"2026-10-19T18:40:00Z","v":8653,"vw":13.659358},{"c":13.66,"h":13.68,"l":13.65,"n":218,"o":13.655,"t":"2026-10-19T18:45:00Z","v":8585,"vw":13.662223},{"c":13.63,"h":13.67,"l":13.62,"n":128,"o":13.66,"t":"2026-10-19T18:50:00Z","v":4762,"vw":13.65105},{"c":13.65,"h":13.65,"l":13.6,"n":267,"o":13.62,"t":"2026-10-19T18:55:00Z","v":14673,"vw":13.622422},{"c":13.635,"h":13.655,"l":13.62,"n":174,"o":13.655,"t":"2026-10-19T19:00:00Z","v":5444,"vw":13.636162},{"c":13.61,"h":13.63,"l":13.61,"n":110,"o":13.62,"t":"2026-10-19T19:05:00Z","v":4718,"vw":13.619036},{"c":13.6101,"h":13.64,"l":13.59,"n":191,"o":13.61,"t":"2026-10-19T19:10:00Z","v":26304,"vw":13.607724},{"c":13.62,"h":13.63,"l":13.61,"n":155,"o":13.615,"t":"2026-10-19T19:15:00Z","v":8941,"vw":13.618144},{"c":13.68,"h":13.68,"l":13.62,"n":235,"o":13.63,"t":"2026-10-19T19:20:00Z","v":13410,"vw":13.644384},{"c":13.66,"h":13.68,"l":13.655,"n":194,"o":13.68,"t":"2026-10-19T19:25:00Z","v":8376,"vw":13.674175},{"c":13.67,"h":13.67,"l":13.635,"n":135,"o":13.66,"t":"2026-10-19T19:30:00Z","v":4972,"vw":13.649857},{"c":13.72,"h":13.72,"l":13.67,"n":140,"o":13.67,"t":"2026-10-19T19:35:00Z","v":7221,"vw":13.703203},{"c":13.78,"h":13.795,"l":13.73,"n":385,"o":13.73,"t":"2026-10-19T19:40:00Z","v":26060,"vw":13.763134},{"c":13.775,"h":13.78,"l":13.77,"n":157,"o":13.78,"t":"2026-10-19T19:45:00Z","v":6782,"vw":13.776046},{"c":13.7,"h":13.775,"l":13.68,"n":778,"o":13.76,"t":"2026-10-19T19:50:00Z","v":29945,"vw":13.709097},{"c":13.82,"h":13.82,"l":13.72,"n":938,"o":13.74,"t":"2026-10-19T19:55:00Z","v":45616,"vw":13.788374},{"c":13.8,"h":13.8,"l":13.8,"n":14,"o":13.8,"t":"2026-10-19T20:00:00Z","v":301740,"vw":13.8},{"c":13.841,"h":13.841,"l":13.69,"n":56,"o":13.78,"t":"2026-10-20T13:30:00Z","v":11244,"vw":13.787249},{"c":13.916,"h":13.9484,"l":13.8,"n":130,"o":13.815,"t":"2026-10-20T13:35:00Z","v":8227,"vw":13.859495},{"c":13.97,"h":13.97,"l":13.9,"n":96,"o":13.965,"t":"2026-10-20T13:40:00Z","v":5358,"vw":13.931626},{"c":14.016,"h":14.05,"l":13.95,"n":104,"o":13.995,"t":"2026-10-20T13:45:00Z","v":8950,"vw":13.999602},{"c":14.11,"h":14.11,"l":14,"n":94,"o":14.025,"t":"2026-10-20T13:50:00Z","v":9520,"vw":14.021439},{"c":14.105,"h":14.15,"l":14.09,"n":59,"o":14.11,"t":"2026-10-20T13:55:00Z","v":3937,"vw":14.113514},{"c":13.92,"h":14.101,"l":13.91,"n":81,"o":14.0861,"t":"2026-10-20T14:00:00Z","v":5723,"vw":14.070991},{"c":14.015,"h":14.015,"l":13.935,"n":76,"o":13.935,"t":"2026-10-20T14:05:00Z","v":4920,"vw":13.97712},{"c":13.96,"h":14.02,"l":13.96,"n":63,"o":14.02,"t":"2026-10-20T14:10:00Z","v":2091,"vw":14.003214},{"c":14.01,"h":14.01,"l":13.96,"n":36,"o":13.97,"t":"2026-10-20T14:15:00Z","v":1326,"vw":13.977857},{"c":14.25,"h":14.285,"l":14.05,"n":149,"o":14.05,"t":"2026-10-20T14:20:00Z","v":15622,"vw":14.193578},{"c":14.26,"h":14.26,"l":14.22,"n":43,"o":14.25,"t":"2026-10-20T14:25:00Z","v":1812,"vw":14.232307},{"c":14.23,"h":14.32,"l":14.23,"n":77,"o":14.275,"t":"2026-10-20T14:30:00Z","v":4636,"vw":14.27887},{"c":14.24,"h":14.25,"l":14.23,"n":66,"o":14.24,"t":"2026-10-20T14:35:00Z","v":4804,"vw":14.23946},{"c":14.26,"h":14.27,"l":14.24,"n":42,"o":14.24,"t":"2026-10-20T14:40:00Z","v":1500,"vw":14.25759},{"c":14.2,"h":14.26,"l":14.2,"n":74,"o":14.24,"t":"2026-10-20T14:45:00Z","v":2779,"vw":14.225025},{"c":14.26,"h":14.26,"l":14.16,"n":73,"o":14.17,"t":"2026-10-20T14:50:00Z","v":3239,"vw":14.220245},{"c":14.31,"h":14.32,"l":14.28,"n":135,"o":14.29,"t":"2026-10-20T14:55:00Z","v":9211,"vw":14.30093},{"c":14.32,"h":14.32,"l":14.305,"n":35,"o":14.305,"t":"2026-10-20T15:00:00Z","v":1114,"vw":14.313467},{"c":14.365,"h":14.365,"l":14.28,"n":177,"o":14.305,"t":"2026-10-20T15:05:00Z","v":9697,"vw":14.324385},{"c":14.29,"h":14.365,"l":14.29,"n":198,"o":14.365,"t":"2026-10-20T15:10:00Z","v":8586,"vw":14.34187},{"c":14.32,"h":14.35,"l":14.315,"n":139,"o":14.315,"t":"2026-10-20T15:15:00Z","v":8085,"vw":14.343691},{"c":14.29,"h":14.3,"l":14.265,"n":58,"o":14.3,"t":"2026-10-20T15:20:00Z","v":2475,"vw":14.283334},{"c":14.2978,"h":14.2978,"l":14.26,"n":36,"o":14.28,"t":"2026-10-20T15:25:00Z","v":2314,"vw":14.283595},{"c":14.2,"h":14.265,"l":14.2,"n":79,"o":14.265,"t":"2026-10-20T15:30:00Z","v":3657,"vw":14.235145},{"c":14.23,"h":14.24,"l":14.2,"n":56,"o":14.2,"t":"2026-10-20T15:35:00Z","v":3588,"vw":14.221651},{"c":14.28,"h":14.28,"l":14.24,"n":86,"o":14.24,"t":"2026-10-20T15:40:00Z","v":4458,"vw":14.265408},{"c":14.33,"h":14.41,"l":14.29,"n":416,"o":14.29,"t":"2026-10-20T15:45:00Z","v":23115,"vw":14.335504},{"c":14.33,"h":14.33,"l":14.3,"n":34,"o":14.31,"t":"2026-10-20T15:50:00Z","v":2177,"vw":14.3228},{"c":14.31,"h":14.31,"l":14.29,"n":64,"o":14.31,"t":"2026-10-20T15:55:00Z","v":3233,"vw":14.305418},{"c":14.265,"h":14.315,"l":14.265,"n":60,"o":14.315,"t":"2026-10-20T16:00:00Z","v":2679,"vw":14.289121},{"c":14.26,"h":14.3,"l":14.26,"n":82,"o":14.27,"t":"2026-10-20T16:05:00Z","v":4478,"vw":14.283053},{"c":14.23,"h":14.28,"l":14.19,"n":190,"o":14.28,"t":"2026-10-20T16:15:00Z","v":9826,"vw":14.237979},{"c":14.21,"h":14.24,"l":14.2,"n":86,"o":14.22,"t":"2026-10-20T16:20:00Z","v":5037,"vw":14.221066},{"c":14.28,"h":14.28,"l":14.22,"n":80,"o":14.23,"t":"2026-10-20T16:25:00Z","v":3066,"vw":14.240955},{"c":14.34,"h":14.34,"l":14.27,"n":189,"o":14.28,"t":"2026-10-20T16:30:00Z","v":12915,"vw":14.293676},{"c":14.34,"h":14.35,"l":14.325,"n":150,"o":14.3468,"t":"2026-10-20T16:35:00Z","v":14169,"vw":14.346202},{"c":14.35,"h":14.35,"l":14.32,"n":251,"o":14.33,"t":"2026-10-20T16:40:00Z","v":14636,"vw":14.342384},{"c":14.43,"h":14.448,"l":14.35,"n":84,"o":14.35,"t":"2026-10-20T16:45:00Z","v":4063,"vw":14.410916},{"c":14.295,"h":14.43,"l":14.295,"n":194,"o":14.42,"t":"2026-10-20T16:50:00Z","v":8219,"vw":14.382157},{"c":14.32,"h":14.34,"l":14.31,"n":61,"o":14.32,"t":"2026-10-20T16:55:00Z","v":2893,"vw":14.3225},{"c":14.33,"h":14.35,"l":14.31,"n":77,"o":14.35,"t":"2026-10-20T17:00:00Z","v":4167,"vw":14.343246},{"c":14.38,"h":14.38,"l":14.32,"n":89,"o":14.33,"t":"2026-10-20T17:05:00Z","v":8667,"vw":14.344064},{"c":14.355,"h":14.38,"l":14.355,"n":45,"o":14.38,"t":"2026-10-20T17:10:00Z","v":1564,"vw":14.367053},{"c":14.36,"h":14.36,"l":14.36,"n":13,"o":14.36,"t":"2026-10-20T17:15:00Z","v":237,"vw":14.36},{"c":14.33,"h":14.37,"l":14.33,"n":91,"o":14.35,"t":"2026-10-20T17:20:00Z","v":4539,"vw":14.34546},{"c":14.33,"h":14.34,"l":14.32,"n":36,"o":14.32,"t":"2026-10-20T17:25:00Z","v":2035,"vw":14.329356},{"c":14.32,"h":14.35,"l":14.31,"n":84,"o":14.33,"t":"2026-10-20T17:30:00Z","v":4505,"vw":14.331977},{"c":14.36,"h":14.37,"l":14.34,"n":163,"o":14.34,"t":"2026-10-20T17:35:00Z","v":11557,"vw":14.358135},{"c":14.36,"h":14.36,"l":14.36,"n":15,"o":14.36,"t":"2026-10-20T17:40:00Z","v":1775,"vw":14.36},{"c":14.385,"h":14.39,"l":14.385,"n":22,"o":14.385,"t":"2026-10-20T17:45:00Z","v":843,"vw":14.385769},{"c":14.4,"h":14.4,"l":14.37,"n":60,"o":14.385,"t":"2026-10-20T17:50:00Z","v":2244,"vw":14.39295},{"c":14.42,"h":14.42,"l":14.38,"n":400,"o":14.395,"t":"2026-10-20T17:55:00Z","v":35267,"vw":14.398946},{"c":14.4,"h":14.425,"l":14.4,"n":78,"o":14.41,"t":"2026-10-20T18:00:00Z","v":4135,"vw":14.414791},{"c":14.33,"h":14.39,"l":14.32,"n":138,"o":14.39,"t":"2026-10-20T18:05:00Z","v":7784,"vw":14.343142},{"c":14.35,"h":14.36,"l":14.33,"n":38,"o":14.33,"t":"2026-10-20T18:10:00Z","v":5839,"vw":14.349307},{"c":14.33,"h":14.365,"l":14.3101,"n":221,"o":14.35,"t":"2026-10-20T18:15:00Z","v":16274,"vw":14.342971},{"c":14.31,"h":14.335,"l":14.305,"n":94,"o":14.335,"t":"2026-10-20T18:20:00Z","v":4992,"vw":14.319677},{"c":14.31,"h":14.32,"l":14.3,"n":55,"o":14.3,"t":"2026-10-20T18:25:00Z","v":1834,"vw":14.309108},{"c":14.33,"h":14.35,"l":14.33,"n":70,"o":14.33,"t":"2026-10-20T18:30:00Z","v":3154,"vw":14.333902},{"c":14.34,"h":14.39,"l":14.335,"n":199,"o":14.335,"t":"2026-10-20T18:35:00Z","v":10354,"vw":14.358974},{"c":14.27,"h":14.32,"l":14.27,"n":107,"o":14.32,"t":"2026-10-20T18:40:00Z","v":3731,"vw":14.300134},{"c":14.3,"h":14.32,"l":14.29,"n":80,"o":14.29,"t":"2026-10-20T18:45:00Z","v":3705,"vw":14.303636},{"c":14.31,"h":14.33,"l":14.31,"n":28,"o":14.31,"t":"2026-10-20T18:50:00Z","v":572,"vw":14.316667},{"c":14.3,"h":14.3,"l":14.28,"n":84,"o":14.29,"t":"2026-10-20T18:55:00Z","v":4075,"vw":14.289617},{"c":14.28,"h":14.35,"l":14.275,"n":322,"o":14.3,"t":"2026-10-20T19:00:00Z","v":49748,"vw":14.304029},{"c":14.26,"h":14.29,"l":14.26,"n":126,"o":14.29,"t":"2026-10-20T19:05:00Z","v":3022,"vw":14.278},{"c":14.23,"h":14.23,"l":14.21,"n":83,"o":14.23,"t":"2026-10-20T19:10:00Z","v":5456,"vw":14.221177},{"c":14.26,"h":14.265,"l":14.23,"n":91,"o":14.23,"t":"2026-10-20T19:15:00Z","v":4622,"vw":14.250197},{"c":14.29,"h":14.328,"l":14.22,"n":235,"o":14.26,"t":"2026-10-20T19:20:00Z","v":23551,"vw":14.276352},{"c":14.32,"h":14.325,"l":14.275,"n":165,"o":14.285,"t":"2026-10-20T19:25:00Z","v":6230,"vw":14.298979},{"c":14.35,"h":14.36,"l":14.31,"n":273,"o":14.325,"t":"2026-10-20T19:30:00Z","v":20631,"vw":14.344518},{"c":14.3,"h":14.34,"l":14.3,"n":249,"o":14.34,"t":"2026-10-20T19:35:00Z","v":12401,"vw":14.320395},{"c":14.33,"h":14.33,"l":14.31,"n":100,"o":14.31,"t":"2026-10-20T19:40:00Z","v":5472,"vw":14.321067},{"c":14.33,"h":14.35,"l":14.32,"n":170,"o":14.33,"t":"2026-10-20T19:45:00Z","v":7797,"vw":14.32749},{"c":14.345,"h":14.35,"l":14.29,"n":308,"o":14.32,"t":"2026-10-20T19:50:00Z","v":17818,"vw":14.318514},{"c":14.35,"h":14.36,"l":14.3,"n":758,"o":14.33,"t":"2026-10-20T19:55:00Z","v":81307,"vw":14.345801},{"c":14.34,"h":14.34,"l":14.34,"n":8,"o":14.34,"t":"2026-10-20T20:00:00Z","v":107420,"vw":14.34},{"c":14.33,"h":14.33,"l":14.33,"n":14,"o":14.33,"t":"2026-10-21T13:30:00Z","v":6670,"vw":14.33},{"c":14.46,"h":14.46,"l":14.28,"n":89,"o":14.39,"t":"2026-10-21T13:35:00Z","v":7270,"vw":14.390882},{"c":14.4,"h":14.4,"l":14.35,"n":58,"o":14.39,"t":"2026-10-21T13:40:00Z","v":3742,"vw":14.381091},{"c":14.32,"h":14.32,"l":14.32,"n":17,"o":14.32,"t":"2026-10-21T13:45:00Z","v":627,"vw":14.32},{"c":14.39,"h":14.39,"l":14.305,"n":134,"o":14.31,"t":"2026-10-21T13:50:00Z","v":6944,"vw":14.340314},{"c":14.4,"h":14.4,"l":14.4,"n":18,"o":14.4,"t":"2026-10-21T13:55:00Z","v":950,"vw":14.4},{"c":14.34,"h":14.36,"l":14.28,"n":81,"o":14.36,"t":"2026-10-21T14:00:00Z","v":3094,"vw":14.334634},{"c":14.28,"h":14.33,"l":14.27,"n":33,"o":14.33,"t":"2026-10-21T14:05:00Z","v":1611,"vw":14.302273},{"c":14.225,"h":14.3,"l":14.19,"n":303,"o":14.285,"t":"2026-10-21T14:10:00Z","v":14780,"vw":14.265135},{"c":14.195,"h":14.2226,"l":14.17,"n":142,"o":14.21,"t":"2026-10-21T14:15:00Z","v":5492,"vw":14.196014},{"c":14.265,"h":14.3,"l":14.21,"n":255,"o":14.21,"t":"2026-10-21T14:20:00Z","v":18464,"vw":14.271799},{"c":14.22,"h":14.25,"l":14.22,"n":70,"o":14.25,"t":"2026-10-21T14:25:00Z","v":2155,"vw":14.239247},{"c":14.215,"h":14.23,"l":14.215,"n":35,"o":14.23,"t":"2026-10-21T14:30:00Z","v":2295,"vw":14.224486},{"c":14.225,"h":14.24,"l":14.22,"n":71,"o":14.24,"t":"2026-10-21T14:35:00Z","v":3157,"vw":14.236889},{"c":14.24,"h":14.24,"l":14.24,"n":19,"o":14.24,"t":"2026-10-21T14:40:00Z","v":609,"vw":14.24},{"c":14.23,"h":14.23,"l":14.23,"n":5,"o":14.23,"t":"2026-10-21T14:45:00Z","v":143,"vw":14.23},{"c":14.215,"h":14.2376,"l":14.2,"n":128,"o":14.23,"t":"2026-10-21T14:50:00Z","v":5442,"vw":14.216363},{"c":14.19,"h":14.22,"l":14.17,"n":108,"o":14.22,"t":"2026-10-21T14:55:00Z","v":4229,"vw":14.191976},{"c":14.17,"h":14.17,"l":14.17,"n":31,"o":14.17,"t":"2026-10-21T15:00:00Z","v":1068,"vw":14.17},{"c":14.18,"h":14.18,"l":14.17,"n":55,"o":14.18,"t":"2026-10-21T15:05:00Z","v":2517,"vw":14.178958},{"c":14.17,"h":14.2,"l":14.17,"n":74,"o":14.18,"t":"2026-10-21T15:10:00Z","v":4349,"vw":14.184483},{"c":14.165,"h":14.185,"l":14.15,"n":86,"o":14.15,"t":"2026-10-21T15:15:00Z","v":3150,"vw":14.163658},{"c":14.14,"h":14.175,"l":14.135,"n":68,"o":14.175,"t":"2026-10-21T15:20:00Z","v":3776,"vw":14.151842},{"c":14.2,"h":14.2,"l":14.16,"n":67,"o":14.16,"t":"2026-10-21T15:25:00Z","v":2486,"vw":14.180833},{"c":14.225,"h":14.225,"l":14.225,"n":12,"o":14.225,"t":"2026-10-21T15:30:00Z","v":372,"vw":14.225},{"c":14.225,"h":14.225,"l":14.225,"n":14,"o":14.225,"t":"2026-10-21T15:35:00Z","v":350,"vw":14.225},{"c":14.19,"h":14.22,"l":14.185,"n":92,"o":14.22,"t":"2026-10-21T15:40:00Z","v":3213,"vw":14.196135},{"c":14.22,"h":14.22,"l":14.198,"n":80,"o":14.2,"t":"2026-10-21T15:45:00Z","v":3186,"vw":14.204965},{"c":14.27,"h":14.27,"l":14.225,"n":61,"o":14.225,"t":"2026-10-21T15:50:00Z","v":2967,"vw":14.23881},{"c":14.3432,"h":14.3432,"l":14.28,"n":76,"o":14.298,"t":"2026-10-21T15:55:00Z","v":6326,"vw":14.305334},{"c":14.27,"h":14.3,"l":14.27,"n":49,"o":14.3,"t":"2026-10-21T16:00:00Z","v":1608,"vw":14.290649},{"c":14.27,"h":14.27,"l":14.26,"n":55,"o":14.26,"t":"2026-10-21T16:05:00Z","v":3171,"vw":14.268056},{"c":14.3,"h":14.3,"l":14.28,"n":63,"o":14.28,"t":"2026-10-21T16:10:00Z","v":2561,"vw":14.283315},{"c":14.29,"h":14.29,"l":14.29,"n":16,"o":14.29,"t":"2026-10-21T16:15:00Z","v":448,"vw":14.29},{"c":14.28,"h":14.29,"l":14.27,"n":30,"o":14.27,"t":"2026-10-21T16:20:00Z","v":1769,"vw":14.282237},{"c":14.26,"h":14.27,"l":14.26,"n":61,"o":14.27,"t":"2026-10-21T16:25:00Z","v":1746,"vw":14.2625},{"c":14.24,"h":14.27,"l":14.24,"n":53,"o":14.26,"t":"2026-10-21T16:30:00Z","v":2405,"vw":14.247134},{"c":14.33,"h":14.33,"l":14.23,"n":115,"o":14.2551,"t":"2026-10-21T16:35:00Z","v":6573,"vw":14.279182},{"c":14.28,"h":14.33,"l":14.28,"n":36,"o":14.33,"t":"2026-10-21T16:40:00Z","v":1013,"vw":14.3},{"c":14.255,"h":14.275,"l":14.25,"n":48,"o":14.26,"t":"2026-10-21T16:45:00Z","v":1884,"vw":14.261538},{"c":14.21,"h":14.23,"l":14.21,"n":82,"o":14.23,"t":"2026-10-21T16:50:00Z","v":1704,"vw":14.219795},{"c":14.21,"h":14.22,"l":14.21,"n":29,"o":14.22,"t":"2026-10-21T16:55:00Z","v":802,"vw":14.213671},{"c":14.19,"h":14.19,"l":14.16,"n":110,"o":14.19,"t":"2026-10-21T17:00:00Z","v":5268,"vw":14.180436},{"c":14.19,"h":14.195,"l":14.19,"n":39,"o":14.195,"t":"2026-10-21T17:05:00Z","v":1307,"vw":14.191117},{"c":14.16,"h":14.185,"l":14.15,"n":70,"o":14.185,"t":"2026-10-21T17:10:00Z","v":2252,"vw":14.161984},{"c":14.15,"h":14.15,"l":14.145,"n":19,"o":14.15,"t":"2026-10-21T17:15:00Z","v":525,"vw":14.148333},{"c":14.21,"h":14.21,"l":14.13,"n":159,"o":14.13,"t":"2026-10-21T17:20:00Z","v":7834,"vw":14.16775},{"c":14.17,"h":14.1938,"l":14.16,"n":36,"o":14.18,"t":"2026-10-21T17:30:00Z","v":1377,"vw":14.182111},{"c":14.16,"h":14.17,"l":14.16,"n":35,"o":14.17,"t":"2026-10-21T17:35:00Z","v":835,"vw":14.164},{"c":14.22,"h":14.22,"l":14.175,"n":81,"o":14.175,"t":"2026-10-21T17:40:00Z","v":3739,"vw":14.193581},{"c":14.24,"h":14.25,"l":14.225,"n":88,"o":14.225,"t":"2026-10-21T17:45:00Z","v":3875,"vw":14.236813},{"c":14.22,"h":14.24,"l":14.22,"n":30,"o":14.22,"t":"2026-10-21T17:50:00Z","v":757,"vw":14.225},{"c":14.285,"h":14.29,"l":14.26,"n":139,"o":14.26,"t":"2026-10-21T17:55:00Z","v":4700,"vw":14.274932},{"c":14.245,"h":14.27,"l":14.245,"n":99,"o":14.27,"t":"2026-10-21T18:00:00Z","v":4234,"vw":14.25422},{"c":14.24,"h":14.26,"l":14.24,"n":78,"o":14.25,"t":"2026-10-21T18:05:00Z","v":6012,"vw":14.250974},{"c":14.18,"h":14.24,"l":14.18,"n":91,"o":14.24,"t":"2026-10-21T18:10:00Z","v":4412,"vw":14.202502},{"c":14.18,"h":14.195,"l":14.17,"n":102,"o":14.18,"t":"2026-10-21T18:15:00Z","v":3819,"vw":14.183414},{"c":14.19,"h":14.19,"l":14.17,"n":79,"o":14.17,"t":"2026-10-21T18:20:00Z","v":2538,"vw":14.176413},{"c":14.18,"h":14.18,"l":14.18,"n":17,"o":14.18,"t":"2026-10-21T18:25:00Z","v":876,"vw":14.18},{"c":14.215,"h":14.23,"l":14.16,"n":160,"o":14.18,"t":"2026-10-21T18:30:00Z","v":30262,"vw":14.205448},{"c":14.21,"h":14.21,"l":14.19,"n":13,"o":14.19,"t":"2026-10-21T18:35:00Z","v":989,"vw":14.19232},{"c":14.22,"h":14.22,"l":14.19,"n":74,"o":14.19,"t":"2026-10-21T18:40:00Z","v":2782,"vw":14.214749},{"c":14.22,"h":14.23,"l":14.2199,"n":125,"o":14.2199,"t":"2026-10-21T18:45:00Z","v":5412,"vw":14.220326},{"c":14.17,"h":14.17,"l":14.14,"n":124,"o":14.14,"t":"2026-10-21T18:50:00Z","v":17268,"vw":14.165471},{"c":14.11,"h":14.165,"l":14.09,"n":246,"o":14.165,"t":"2026-10-21T18:55:00Z","v":15024,"vw":14.111621},{"c":14.06,"h":14.0708,"l":14.05,"n":76,"o":14.07,"t":"2026-10-21T19:00:00Z","v":6517,"vw":14.060853},{"c":14.06,"h":14.09,"l":14.02,"n":128,"o":14.05,"t":"2026-10-21T19:05:00Z","v":6071,"vw":14.060036},{"c":14.08,"h":14.08,"l":14.03,"n":81,"o":14.055,"t":"2026-10-21T19:10:00Z","v":4115,"vw":14.056694},{"c":14.12,"h":14.12,"l":14.07,"n":123,"o":14.08,"t":"2026-10-21T19:15:00Z","v":6001,"vw":14.092409},{"c":14.085,"h":14.125,"l":14.062,"n":133,"o":14.11,"t":"2026-10-21T19:20:00Z","v":6459,"vw":14.091358},{"c":14.16,"h":14.16,"l":14.1,"n":246,"o":14.1,"t":"2026-10-21T19:25:00Z","v":10109,"vw":14.124583},{"c":14.18,"h":14.19,"l":14.16,"n":89,"o":14.16,"t":"2026-10-21T19:30:00Z","v":3732,"vw":14.176797},{"c":14.235,"h":14.235,"l":14.185,"n":90,"o":14.185,"t":"2026-10-21T19:35:00Z","v":3309,"vw":14.210346},{"c":14.24,"h":14.25,"l":14.21,"n":236,"o":14.22,"t":"2026-10-21T19:40:00Z","v":10087,"vw":14.221693},{"c":14.245,"h":14.25,"l":14.24,"n":193,"o":14.245,"t":"2026-10-21T19:45:00Z","v":8615,"vw":14.244511},{"c":14.235,"h":14.28,"l":14.23,"n":294,"o":14.26,"t":"2026-10-21T19:50:00Z","v":14063,"vw":14.249508},{"c":14.24,"h":14.24,"l":14.2,"n":1250,"o":14.23,"t":"2026-10-21T19:55:00Z","v":73709,"vw":14.222549},{"c":14.23,"h":14.23,"l":14.23,"n":19,"o":14.23,"t":"2026-10-21T20:00:00Z","v":131561,"vw":14.23},{"c":14.15,"h":14.23,"l":14.15,"n":2,"o":14.23,"t":"2026-10-22T09:25:00Z","v":250,"vw":14.198},{"c":14.335,"h":14.34,"l":14.24,"n":54,"o":14.24,"t":"2026-10-22T13:30:00Z","v":15142,"vw":14.297986},{"c":14.29,"h":14.47,"l":14.29,"n":56,"o":14.36,"t":"2026-10-22T13:35:00Z","v":3753,"vw":14.359908},{"c":14.28,"h":14.3599,"l":14.24,"n":65,"o":14.3599,"t":"2026-10-22T13:40:00Z","v":4645,"vw":14.298287},{"c":14.33,"h":14.33,"l":14.285,"n":94,"o":14.29,"t":"2026-10-22T13:45:00Z","v":4770,"vw":14.297632},{"c":14.195,"h":14.34,"l":14.195,"n":58,"o":14.315,"t":"2026-10-22T13:50:00Z","v":2890,"vw":14.293913},{"c":14.28,"h":14.3,"l":14.195,"n":121,"o":14.195,"t":"2026-10-22T13:55:00Z","v":5429,"vw":14.281444},{"c":14.325,"h":14.35,"l":14.26,"n":124,"o":14.26,"t":"2026-10-22T14:00:00Z","v":5681,"vw":14.303668},{"c":14.27,"h":14.32,"l":14.24,"n":120,"o":14.32,"t":"2026-10-22T14:05:00Z","v":4316,"vw":14.277963},{"c":14.29,"h":14.3,"l":14.245,"n":171,"o":14.275,"t":"2026-10-22T14:10:00Z","v":7811,"vw":14.279716},{"c":14.33,"h":14.34,"l":14.3,"n":100,"o":14.3,"t":"2026-10-22T14:15:00Z","v":6803,"vw":14.309718},{"c":14.31,"h":14.35,"l":14.31,"n":215,"o":14.315,"t":"2026-10-22T14:20:00Z","v":18571,"vw":14.340947},{"c":14.235,"h":14.28,"l":14.22,"n":98,"o":14.28,"t":"2026-10-22T14:25:00Z","v":2585,"vw":14.250633},{"c":14.16,"h":14.26,"l":14.16,"n":122,"o":14.23,"t":"2026-10-22T14:30:00Z","v":5283,"vw":14.220827},{"c":14.08,"h":14.12,"l":14.08,"n":36,"o":14.12,"t":"2026-10-22T14:35:00Z","v":1147,"vw":14.102489},{"c":14.16,"h":14.16,"l":14.13,"n":77,"o":14.13,"t":"2026-10-22T14:40:00Z","v":2816,"vw":14.145526},{"c":14.11,"h":14.185,"l":14.11,"n":67,"o":14.16,"t":"2026-10-22T14:45:00Z","v":3316,"vw":14.161676},{"c":14.145,"h":14.15,"l":14.12,"n":67,"o":14.12,"t":"2026-10-22T14:50:00Z","v":2511,"vw":14.140953},{"c":14.195,"h":14.195,"l":14.17,"n":56,"o":14.17,"t":"2026-10-22T14:55:00Z","v":2184,"vw":14.188257},{"c":14.16,"h":14.17,"l":14.135,"n":57,"o":14.17,"t":"2026-10-22T15:00:00Z","v":2861,"vw":14.151137},{"c":14.14,"h":14.17,"l":14.14,"n":59,"o":14.16,"t":"2026-10-22T15:05:00Z","v":1853,"vw":14.152222},{"c":14.18,"h":14.19,"l":14.145,"n":66,"o":14.145,"t":"2026-10-22T15:10:00Z","v":2166,"vw":14.171258},{"c":14.2,"h":14.2325,"l":14.18,"n":91,"o":14.18,"t":"2026-10-22T15:15:00Z","v":4538,"vw":14.215821},{"c":14.29,"h":14.29,"l":14.22,"n":128,"o":14.22,"t":"2026-10-22T15:20:00Z","v":3577,"vw":14.258684},{"c":14.23,"h":14.26,"l":14.23,"n":124,"o":14.26,"t":"2026-10-22T15:25:00Z","v":9930,"vw":14.242999},{"c":14.235,"h":14.25,"l":14.225,"n":77,"o":14.225,"t":"2026-10-22T15:30:00Z","v":2976,"vw":14.235168},{"c":14.23,"h":14.255,"l":14.23,"n":51,"o":14.235,"t":"2026-10-22T15:35:00Z","v":2010,"vw":14.25},{"c":14.25,"h":14.25,"l":14.23,"n":70,"o":14.23,"t":"2026-10-22T15:40:00Z","v":3613,"vw":14.235292},{"c":14.25,"h":14.25,"l":14.235,"n":65,"o":14.235,"t":"2026-10-22T15:45:00Z","v":2338,"vw":14.244271},{"c":14.25,"h":14.29,"l":14.25,"n":101,"o":14.265,"t":"2026-10-22T15:50:00Z","v":3992,"vw":14.269209},{"c":14.25,"h":14.25,"l":14.25,"n":8,"o":14.25,"t":"2026-10-22T15:55:00Z","v":139,"vw":14.25},{"c":14.26,"h":14.265,"l":14.25,"n":77,"o":14.25,"t":"2026-10-22T16:00:00Z","v":2893,"vw":14.256496},{"c":14.24,"h":14.26,"l":14.23,"n":99,"o":14.25,"t":"2026-10-22T16:05:00Z","v":4324,"vw":14.245036},{"c":14.22,"h":14.23,"l":14.22,"n":60,"o":14.225,"t":"2026-10-22T16:10:00Z","v":2051,"vw":14.224308},{"c":14.24,"h":14.24,"l":14.22,"n":49,"o":14.22,"t":"2026-10-22T16:15:00Z","v":1635,"vw":14.228769},{"c":14.25,"h":14.25,"l":14.23,"n":50,"o":14.23,"t":"2026-10-22T16:20:00Z","v":2915,"vw":14.237006},{"c":14.255,"h":14.2956,"l":14.235,"n":190,"o":14.235,"t":"2026-10-22T16:25:00Z","v":21939,"vw":14.272102},{"c":14.235,"h":14.235,"l":14.23,"n":35,"o":14.23,"t":"2026-10-22T16:30:00Z","v":1798,"vw":14.234286},{"c":14.18,"h":14.23,"l":14.18,"n":88,"o":14.23,"t":"2026-10-22T16:35:00Z","v":3586,"vw":14.215261},{"c":14.17,"h":14.21,"l":14.15,"n":109,"o":14.19,"t":"2026-10-22T16:40:00Z","v":4565,"vw":14.180694},{"c":14.125,"h":14.17,"l":14.1201,"n":103,"o":14.15,"t":"2026-10-22T16:45:00Z","v":4430,"vw":14.130426},{"c":14.14,"h":14.14,"l":14.13,"n":73,"o":14.13,"t":"2026-10-22T16:50:00Z","v":2221,"vw":14.13419},{"c":14.135,"h":14.14,"l":14.135,"n":49,"o":14.14,"t":"2026-10-22T16:55:00Z","v":1265,"vw":14.135625},{"c":14.1,"h":14.135,"l":14.08,"n":66,"o":14.135,"t":"2026-10-22T17:00:00Z","v":2714,"vw":14.108131},{"c":14.075,"h":14.08,"l":14.07,"n":116,"o":14.07,"t":"2026-10-22T17:05:00Z","v":2490,"vw":14.075238},{"c":14.04,"h":14.075,"l":14.02,"n":140,"o":14.075,"t":"2026-10-22T17:10:00Z","v":6492,"vw":14.043284},{"c":14.045,"h":14.05,"l":14.04,"n":83,"o":14.05,"t":"2026-10-22T17:15:00Z","v":2162,"vw":14.045725},{"c":14.09,"h":14.11,"l":14.07,"n":109,"o":14.07,"t":"2026-10-22T17:20:00Z","v":3579,"vw":14.080141},{"c":14.06,"h":14.08,"l":14.06,"n":35,"o":14.08,"t":"2026-10-22T17:25:00Z","v":1023,"vw":14.07619},{"c":14.085,"h":14.09,"l":14.06,"n":98,"o":14.06,"t":"2026-10-22T17:30:00Z","v":3116,"vw":14.080945},{"c":14.07,"h":14.085,"l":14.07,"n":73,"o":14.085,"t":"2026-10-22T17:35:00Z","v":1592,"vw":14.073347},{"c":14.095,"h":14.095,"l":14.06,"n":101,"o":14.06,"t":"2026-10-22T17:40:00Z","v":4764,"vw":14.082152},{"c":14.09,"h":14.09,"l":14.08,"n":52,"o":14.08,"t":"2026-10-22T17:45:00Z","v":1174,"vw":14.083528},{"c":14.075,"h":14.09,"l":14.07,"n":78,"o":14.07,"t":"2026-10-22T17:50:00Z","v":2239,"vw":14.076752},{"c":14.09,"h":14.095,"l":14.09,"n":63,"o":14.09,"t":"2026-10-22T17:55:00Z","v":1955,"vw":14.090417},{"c":14.045,"h":14.1,"l":14.035,"n":128,"o":14.1,"t":"2026-10-22T18:00:00Z","v":4715,"vw":14.076436},{"c":14.04,"h":14.06,"l":14.01,"n":143,"o":14.05,"t":"2026-10-22T18:05:00Z","v":6273,"vw":14.043294},{"c":14.08,"h":14.08,"l":14.04,"n":101,"o":14.04,"t":"2026-10-22T18:10:00Z","v":3391,"vw":14.055152},{"c":14.08,"h":14.09,"l":14.07,"n":57,"o":14.07,"t":"2026-10-22T18:15:00Z","v":1340,"vw":14.073968},{"c":14.035,"h":14.08,"l":14.035,"n":180,"o":14.08,"t":"2026-10-22T18:20:00Z","v":5470,"vw":14.070078},{"c":14.04,"h":14.045,"l":14.01,"n":201,"o":14.035,"t":"2026-10-22T18:25:00Z","v":11715,"vw":14.023789},{"c":14.05,"h":14.06,"l":14.05,"n":89,"o":14.05,"t":"2026-10-22T18:30:00Z","v":1977,"vw":14.05375},{"c":13.995,"h":14.0519,"l":13.99,"n":110,"o":14.0519,"t":"2026-10-22T18:35:00Z","v":3879,"vw":14.021496},{"c":14.04,"h":14.04,"l":13.995,"n":171,"o":13.995,"t":"2026-10-22T18:40:00Z","v":6176,"vw":14.010355},{"c":14.08,"h":14.085,"l":14.06,"n":93,"o":14.06,"t":"2026-10-22T18:45:00Z","v":2821,"vw":14.07404},{"c":14.08,"h":14.09,"l":14.07,"n":74,"o":14.08,"t":"2026-10-22T18:50:00Z","v":2509,"vw":14.080764},{"c":14.105,"h":14.105,"l":14.08,"n":141,"o":14.08,"t":"2026-10-22T18:55:00Z","v":5495,"vw":14.08986},{"c":14.12,"h":14.13,"l":14.105,"n":91,"o":14.105,"t":"2026-10-22T19:00:00Z","v":2340,"vw":14.118583},{"c":14.145,"h":14.145,"l":14.12,"n":101,"o":14.12,"t":"2026-10-22T19:05:00Z","v":3300,"vw":14.128137},{"c":14.11,"h":14.145,"l":14.11,"n":100,"o":14.145,"t":"2026-10-22T19:10:00Z","v":4544,"vw":14.120167},{"c":14.12,"h":14.12,"l":14.105,"n":163,"o":14.11,"t":"2026-10-22T19:15:00Z","v":5266,"vw":14.114126},{"c":14.13,"h":14.13,"l":14.13,"n":149,"o":14.13,"t":"2026-10-22T19:20:00Z","v":3922,"vw":14.13},{"c":14.12,"h":14.14,"l":14.105,"n":255,"o":14.14,"t":"2026-10-22T19:25:00Z","v":7803,"vw":14.119462},{"c":14.095,"h":14.11,"l":14.07,"n":305,"o":14.11,"t":"2026-10-22T19:30:00Z","v":22343,"vw":14.081128},{"c":14.1,"h":14.11,"l":14.09,"n":146,"o":14.11,"t":"2026-10-22T19:35:00Z","v":4738,"vw":14.099104},{"c":14.13,"h":14.13,"l":14.1,"n":306,"o":14.1,"t":"2026-10-22T19:40:00Z","v":14038,"vw":14.115037},{"c":14.13,"h":14.135,"l":14.09,"n":266,"o":14.13,"t":"2026-10-22T19:45:00Z","v":14505,"vw":14.113636},{"c":14.19,"h":14.21,"l":14.155,"n":342,"o":14.155,"t":"2026-10-22T19:50:00Z","v":15187,"vw":14.17993},{"c":14.185,"h":14.195,"l":14.12,"n":1061,"o":14.18,"t":"2026-10-22T19:55:00Z","v":66543,"vw":14.165453},{"c":14.18,"h":14.18,"l":14.18,"n":12,"o":14.18,"t":"2026-10-22T20:00:00Z","v":116114,"vw":14.18},{"c":14.12,"h":14.12,"l":14.12,"n":1,"o":14.12,"t":"2026-10-23T10:40:00Z","v":411,"vw":14.12},{"c":14.11,"h":14.11,"l":14.11,"n":1,"o":14.11,"t":"2026-10-23T10:50:00Z","v":411,"vw":14.11},{"c":14.14,"h":14.14,"l":14.11,"n":3,"o":14.12,"t":"2026-10-23T11:00:00Z","v":1256,"vw":14.123065},{"c":14.11,"h":14.13,"l":14.11,"n":3,"o":14.11,"t":"2026-10-23T11:05:00Z","v":1281,"vw":14.116417},{"c":14.1,"h":14.1,"l":14.1,"n":1,"o":14.1,"t":"2026-10-23T11:10:00Z","v":411,"vw":14.1},{"c":14.14,"h":14.14,"l":14.12,"n":3,"o":14.12,"t":"2026-10-23T11:15:00Z","v":1232,"vw":14.129992},{"c":14.11,"h":14.11,"l":14.11,"n":2,"o":14.11,"t":"2026-10-23T11:25:00Z","v":822,"vw":14.11},{"c":14.08,"h":14.08,"l":14.08,"n":1,"o":14.08,"t":"2026-10-23T11:35:00Z","v":436,"vw":14.08},{"c":14.09,"h":14.11,"l":14.09,"n":2,"o":14.11,"t":"2026-10-23T11:45:00Z","v":823,"vw":14.099988},{"c":14.06,"h":14.07,"l":14.06,"n":2,"o":14.07,"t":"2026-10-23T12:10:00Z","v":874,"vw":14.065},{"c":14.07,"h":14.08,"l":14.07,"n":2,"o":14.08,"t":"2026-10-23T12:15:00Z","v":873,"vw":14.074994},{"c":14.07,"h":14.07,"l":14.07,"n":1,"o":14.07,"t":"2026-10-23T12:20:00Z","v":437,"vw":14.07},{"c":14.08,"h":14.08,"l":14.08,"n":1,"o":14.08,"t":"2026-10-23T12:25:00Z","v":436,"vw":14.08},{"c":14.07,"h":14.07,"l":14.07,"n":1,"o":14.07,"t":"2026-10-23T12:30:00Z","v":437,"vw":14.07},{"c":13.65,"h":13.65,"l":13.65,"n":2,"o":13.65,"t":"2026-10-23T13:25:00Z","v":145,"vw":13.65},{"c":13.64,"h":13.81,"l":13.39,"n":87,"o":13.61,"t":"2026-10-23T13:30:00Z","v":23302,"vw":13.617835},{"c":13.65,"h":13.8299,"l":13.55,"n":85,"o":13.73,"t":"2026-10-23T13:35:00Z","v":5698,"vw":13.724087},{"c":13.51,"h":13.645,"l":13.51,"n":35,"o":13.645,"t":"2026-10-23T13:40:00Z","v":901,"vw":13.586423},{"c":13.455,"h":13.48,"l":13.39,"n":55,"o":13.48,"t":"2026-10-23T13:45:00Z","v":2632,"vw":13.440692},{"c":13.48,"h":13.48,"l":13.4075,"n":43,"o":13.43,"t":"2026-10-23T13:50:00Z","v":1438,"vw":13.432983},{"c":13.52,"h":13.52,"l":13.46,"n":73,"o":13.46,"t":"2026-10-23T13:55:00Z","v":7401,"vw":13.491578},{"c":13.455,"h":13.565,"l":13.455,"n":73,"o":13.5,"t":"2026-10-23T14:00:00Z","v":8255,"vw":13.500015},{"c":13.43,"h":13.45,"l":13.415,"n":65,"o":13.415,"t":"2026-10-23T14:05:00Z","v":1912,"vw":13.432422},{"c":13.33,"h":13.43,"l":13.33,"n":86,"o":13.425,"t":"2026-10-23T14:10:00Z","v":4459,"vw":13.379135},{"c":13.35,"h":13.35,"l":13.2875,"n":84,"o":13.315,"t":"2026-10-23T14:15:00Z","v":7043,"vw":13.319184},{"c":13.31,"h":13.3585,"l":13.31,"n":81,"o":13.351,"t":"2026-10-23T14:20:00Z","v":3765,"vw":13.329027},{"c":13.34,"h":13.34,"l":13.28,"n":122,"o":13.3387,"t":"2026-10-23T14:25:00Z","v":6718,"vw":13.31201},{"c":13.3052,"h":13.375,"l":13.29,"n":155,"o":13.345,"t":"2026-10-23T14:30:00Z","v":6174,"vw":13.345957},{"c":13.295,"h":13.3217,"l":13.285,"n":86,"o":13.3217,"t":"2026-10-23T14:35:00Z","v":2241,"vw":13.299004},{"c":13.37,"h":13.3799,"l":13.292,"n":120,"o":13.3024,"t":"2026-10-23T14:40:00Z","v":4457,"vw":13.333894},{"c":13.37,"h":13.421,"l":13.37,"n":126,"o":13.3831,"t":"2026-10-23T14:45:00Z","v":6087,"vw":13.391228},{"c":13.45,"h":13.45,"l":13.37,"n":107,"o":13.37,"t":"2026-10-23T14:50:00Z","v":4890,"vw":13.400629},{"c":13.485,"h":13.496,"l":13.475,"n":202,"o":13.479,"t":"2026-10-23T14:55:00Z","v":10337,"vw":13.478532},{"c":13.505,"h":13.54,"l":13.485,"n":232,"o":13.485,"t":"2026-10-23T15:00:00Z","v":13443,"vw":13.508589},{"c":13.43,"h":13.515,"l":13.43,"n":92,"o":13.51,"t":"2026-10-23T15:05:00Z","v":5414,"vw":13.482739},{"c":13.43,"h":13.45,"l":13.4,"n":59,"o":13.4,"t":"2026-10-23T15:10:00Z","v":1043,"vw":13.434},{"c":13.44,"h":13.45,"l":13.425,"n":50,"o":13.425,"t":"2026-10-23T15:15:00Z","v":1735,"vw":13.437083},{"c":13.445,"h":13.445,"l":13.445,"n":25,"o":13.445,"t":"2026-10-23T15:20:00Z","v":707,"vw":13.445}],"history":[{"c":27.53,"h":28.57,"l":27.4,"n":8800,"o":27.96,"t":"2024-10-21T04:00:00Z","v":391205,"vw":27.767614},{"c":27.32,"h":27.4,"l":26.92,"n":7839,"o":27.23,"t":"2024-10-22T04:00:00Z","v":457191,"vw":27.261537},{"c":27.26,"h":27.53,"l":26.94,"n":6729,"o":27.19,"t":"2024-10-23T04:00:00Z","v":345260,"vw":27.209208},{"c":27.68,"h":27.83,"l":27.275,"n":6013,"o":27.35,"t":"2024-10-24T04:00:00Z","v":334733,"vw":27.578045},{"c":27.5,"h":28.14,"l":27.175,"n":6488,"o":27.99,"t":"2024-10-25T04:00:00Z","v":396617,"vw":27.492355},{"c":27.86,"h":28.16,"l":27.71,"n":9573,"o":27.74,"t":"2024-10-28T04:00:00Z","v":544878,"vw":27.974077},{"c":26.79,"h":27.7289,"l":26.28,"n":12503,"o":27.46,"t":"2024-10-29T04:00:00Z","v":868246,"vw":26.778327},{"c":27.73,"h":28.09,"l":25.31,"n":21118,"o":25.31,"t":"2024-10-30T04:00:00Z","v":1523474,"vw":27.558108},{"c":27.41,"h":28.18,"l":27.15,"n":12300,"o":27.57,"t":"2024-10-31T04:00:00Z","v":688116,"vw":27.492783},{"c":27.65,"h":28.12,"l":27.3,"n":7651,"o":27.6,"t":"2024-11-01T04:00:00Z","v":592337,"vw":27.609418},{"c":27.65,"h":28.33,"l":27.49,"n":9524,"o":27.66,"t":"2024-11-04T05:00:00Z","v":561564,"vw":27.795731},{"c":27.63,"h":27.675,"l":26.79,"n":9227,"o":27.46,"t":"2024-11-05T05:00:00Z","v":502252,"vw":27.526486},{"c":29.19,"h":29.58,"l":28.49,"n":15401,"o":28.78,"t":"2024-11-06T05:00:00Z","v":559073,"vw":29.031959},{"c":29.63,"h":29.68,"l":28.635,"n":9753,"o":29.1,"t":"2024-11-07T05:00:00Z","v":403543,"vw":29.487019},{"c":29.57,"h":29.89,"l":29.15,"n":9799,"o":29.59,"t":"2024-11-08T05:00:00Z","v":483540,"vw":29.610699},{"c":29.78,"h":29.9,"l":29.535,"n":9237,"o":29.65,"t":"2024-11-11T05:00:00Z","v":421450,"vw":29.777853},{"c":29.68,"h":29.94,"l":29.22,"n":9463,"o":29.75,"t":"2024-11-12T05:00:00Z","v":541574,"vw":29.584824},{"c":29.77,"h":30.08,"l":29.44,"n":8338,"o":29.89,"t":"2024-11-13T05:00:00Z","v":545460,"vw":29.766405},{"c":29.46,"h":30.18,"l":28.835,"n":10621,"o":29.99,"t":"2024-11-14T05:00:00Z","v":540736,"vw":29.343125},{"c":29.09,"h":29.63,"l":28.93,"n":6216,"o":29.61,"t":"2024-11-15T05:00:00Z","v":282939,"vw":29.177564},{"c":28.82,"h":29.395,"l":28.78,"n":8891,"o":29.06,"t":"2024-11-18T05:00:00Z","v":491935,"vw":28.950101},{"c":28.13,"h":28.515,"l":27.69,"n":9194,"o":28.38,"t":"2024-11-19T05:00:00Z","v":383116,"vw":28.122803},{"c":26.77,"h":27.87,"l":26.65,"n":10863,"o":27.81,"t":"2024-11-20T05:00:00Z","v":453889,"vw":26.943966},{"c":26.73,"h":27.08,"l":26.4,"n":8174,"o":26.92,"t":"2024-11-21T05:00:00Z","v":318217,"vw":26.775927},{"c":27.04,"h":27.28,"l":26.765,"n":14290,"o":27,"t":"2024-11-22T05:00:00Z","v":740820,"vw":27.090937},{"c":28.27,"h":28.65,"l":27.35,"n":16741,"o":27.4,"t":"2024-11-25T05:00:00Z","v":892612,"vw":28.112825},{"c":27.73,"h":28.08,"l":27.3,"n":11981,"o":28.08,"t":"2024-11-26T05:00:00Z","v":896611,"vw":27.732523},{"c":28.21,"h":28.73,"l":27.65,"n":10490,"o":27.99,"t":"2024-11-27T05:00:00Z","v":434858,"vw":28.287837},{"c":28.12,"h":28.64,"l":27.74,"n":4433,"o":28.29,"t":"2024-11-29T05:00:00Z","v":217165,"vw":28.107395},{"c":28.34,"h":28.48,"l":27.58,"n":8730,"o":28.16,"t":"2024-12-02T05:00:00Z","v":370126,"vw":28.246981},{"c":27.54,"h":28,"l":27.1,"n":8592,"o":28,"t":"2024-12-03T05:00:00Z","v":421429,"vw":27.456849},{"c":27.63,"h":27.87,"l":27.34,"n":6180,"o":27.37,"t":"2024-12-04T05:00:00Z","v":266354,"vw":27.659392},{"c":26.81,"h":27.53,"l":26.78,"n":9351,"o":27.53,"t":"2024-12-05T05:00:00Z","v":528997,"vw":26.960723},{"c":27.14,"h":27.39,"l":26.69,"n":9996,"o":27.15,"t":"2024-12-06T05:00:00Z","v":486306,"vw":27.052155},{"c":27.53,"h":27.69,"l":27.18,"n":7780,"o":27.22,"t":"2024-12-09T05:00:00Z","v":347599,"vw":27.512158},{"c":27.54,"h":27.85,"l":27.1,"n":8456,"o":27.54,"t":"2024-12-10T05:00:00Z","v":379700,"vw":27.609289},{"c":27.54,"h":27.98,"l":27.335,"n":7811,"o":27.79,"t":"2024-12-11T05:00:00Z","v":381840,"vw":27.613038},{"c":26.66,"h":27.615,"l":26.64,"n":7824,"o":27.5,"t":"2024-12-12T05:00:00Z","v":414752,"vw":26.897741},{"c":25.95,"h":26.95,"l":25.85,"n":6548,"o":26.77,"t":"2024-12-13T05:00:00Z","v":324246,"vw":26.015813},{"c":26.01,"h":26.39,"l":25.78,"n":7773,"o":25.9,"t":"2024-12-16T05:00:00Z","v":356100,"vw":26.06651},{"c":25.74,"h":26.25,"l":25.69,"n":8765,"o":25.86,"t":"2024-12-17T05:00:00Z","v":328393,"vw":25.801754},{"c":24.88,"h":26.41,"l":24.765,"n":9514,"o":25.91,"t":"2024-12-18T05:00:00Z","v":443165,"vw":25.193592},{"c":25.21,"h":26.215,"l":24.72,"n":12176,"o":25.84,"t":"2024-12-19T05:00:00Z","v":635653,"vw":25.21744},{"c":25.16,"h":25.89,"l":24.97,"n":12052,"o":25.01,"t":"2024-12-20T05:00:00Z","v":2593558,"vw":25.251626},{"c":25.14,"h":25.52,"l":25.05,"n":8428,"o":25.26,"t":"2024-12-23T05:00:00Z","v":520761,"vw":25.20383},{"c":25.19,"h":25.435,"l":24.835,"n":3768,"o":25.3,"t":"2024-12-24T05:00:00Z","v":185660,"vw":25.097029},{"c":25.15,"h":25.32,"l":24.93,"n":6812,"o":25,"t":"2024-12-26T05:00:00Z","v":318321,"vw":25.132791},{"c":24.76,"h":25.46,"l":24.64,"n":5119,"o":24.99,"t":"2024-12-27T05:00:00Z","v":250607,"vw":24.797972},{"c":24.38,"h":24.615,"l":24.2,"n":9093,"o":24.5,"t":"2024-12-30T05:00:00Z","v":474056,"vw":24.408693},{"c":24.8,"h":24.85,"l":24.42,"n":8091,"o":24.57,"t":"2024-12-31T05:00:00Z","v":444772,"vw":24.731458},{"c":24.54,"h":25.14,"l":24.46,"n":9280,"o":25.02,"t":"2025-01-02T05:00:00Z","v":406464,"vw":24.640092},{"c":24.23,"h":24.77,"l":23.91,"n":9644,"o":24.55,"t":"2025-01-03T05:00:00Z","v":841844,"vw":24.204831},{"c":23.55,"h":24.62,"l":23.2464,"n":10163,"o":24.18,"t":"2025-01-06T05:00:00Z","v":707717,"vw":23.676409},{"c":22.79,"h":23.53,"l":22.43,"n":10151,"o":23.47,"t":"2025-01-07T05:00:00Z","v":543796,"vw":22.765245},{"c":22.22,"h":22.7,"l":22.19,"n":8546,"o":22.7,"t":"2025-01-08T05:00:00Z","v":556310,"vw":22.345244},{"c":21.97,"h":22.185,"l":21.57,"n":9191,"o":21.8,"t":"2025-01-10T05:00:00Z","v":525361,"vw":21.928129},{"c":21.87,"h":21.94,"l":21.5,"n":8411,"o":21.68,"t":"2025-01-13T05:00:00Z","v":453377,"vw":21.794096},{"c":21.9,"h":22.14,"l":21.705,"n":7224,"o":22.02,"t":"2025-01-14T05:00:00Z","v":329140,"vw":21.864174},{"c":22.11,"h":22.62,"l":22.08,"n":7636,"o":22.54,"t":"2025-01-15T05:00:00Z","v":350698,"vw":22.203776},{"c":21.84,"h":22.12,"l":21.63,"n":10959,"o":22.12,"t":"2025-01-16T05:00:00Z","v":516479,"vw":21.827943},{"c":21.64,"h":22.145,"l":21.56,"n":12352,"o":22.11,"t":"2025-01-17T05:00:00Z","v":589367,"vw":21.711678},{"c":21.91,"h":22.17,"l":21.525,"n":11857,"o":21.65,"t":"2025-01-21T05:00:00Z","v":721081,"vw":21.932912},{"c":21.67,"h":21.785,"l":21.155,"n":12086,"o":21.78,"t":"2025-01-22T05:00:00Z","v":652384,"vw":21.526256},{"c":21.6,"h":21.87,"l":21.38,"n":9049,"o":21.49,"t":"2025-01-23T05:00:00Z","v":544223,"vw":21.663678},{"c":22,"h":22.13,"l":21.51,"n":12555,"o":21.69,"t":"2025-01-24T05:00:00Z","v":673016,"vw":21.948431},{"c":21.9,"h":22.455,"l":21.8,"n":11946,"o":21.99,"t":"2025-01-27T05:00:00Z","v":940542,"vw":21.945429},{"c":22.01,"h":22.1125,"l":21.41,"n":13643,"o":21.85,"t":"2025-01-28T05:00:00Z","v":875237,"vw":21.91897},{"c":20.305,"h":21.09,"l":19.385,"n":31679,"o":20.21,"t":"2025-01-29T05:00:00Z","v":2321316,"vw":20.310282},{"c":19.6,"h":20.345,"l":18.95,"n":18503,"o":20.31,"t":"2025-01-30T05:00:00Z","v":1502916,"vw":19.551226},{"c":19.64,"h":20.03,"l":19.03,"n":24074,"o":19.44,"t":"2025-01-31T05:00:00Z","v":1580218,"vw":19.64492},{"c":18.57,"h":19.37,"l":18.47,"n":21518,"o":19.25,"t":"2025-02-03T05:00:00Z","v":1270669,"vw":18.690726},{"c":18.86,"h":19.06,"l":18.29,"n":13131,"o":18.48,"t":"2025-02-04T05:00:00Z","v":820812,"vw":18.868321},{"c":19.17,"h":19.195,"l":18.705,"n":13466,"o":18.88,"t":"2025-02-05T05:00:00Z","v":737198,"vw":19.068353},{"c":19.75,"h":20.14,"l":19.43,"n":16312,"o":19.43,"t":"2025-02-06T05:00:00Z","v":895994,"vw":19.81139},{"c":18.92,"h":19.77,"l":18.735,"n":15102,"o":19.63,"t":"2025-02-07T05:00:00Z","v":933976,"vw":18.910843},{"c":19.51,"h":19.575,"l":19.01,"n":13630,"o":19.13,"t":"2025-02-10T05:00:00Z","v":718037,"vw":19.403099},{"c":19.63,"h":19.65,"l":18.95,"n":10697,"o":19.35,"t":"2025-02-11T05:00:00Z","v":1027936,"vw":19.519904},{"c":19.11,"h":19.74,"l":18.95,"n":11940,"o":19.36,"t":"2025-02-12T05:00:00Z","v":603525,"vw":19.200659},{"c":19.11,"h":19.585,"l":19.1,"n":9777,"o":19.25,"t":"2025-02-13T05:00:00Z","v":448264,"vw":19.254473},{"c":19.78,"h":19.907,"l":19.35,"n":10965,"o":19.35,"t":"2025-02-14T05:00:00Z","v":635578,"vw":19.67046},{"c":19.44,"h":19.92,"l":19.34,"n":11815,"o":19.78,"t":"2025-02-18T05:00:00Z","v":952020,"vw":19.491251},{"c":19.27,"h":19.48,"l":19,"n":8814,"o":19.26,"t":"2025-02-19T05:00:00Z","v":508175,"vw":19.297977},{"c":19.21,"h":19.45,"l":18.895,"n":10635,"o":19.15,"t":"2025-02-20T05:00:00Z","v":930780,"vw":19.16837},{"c":18.71,"h":19.68,"l":18.51,"n":15690,"o":19.5,"t":"2025-02-21T05:00:00Z","v":741269,"vw":18.798318},{"c":18.48,"h":18.75,"l":18.26,"n":17192,"o":18.75,"t":"2025-02-24T05:00:00Z","v":848006,"vw":18.510352},{"c":18.68,"h":18.78,"l":18.15,"n":15639,"o":18.23,"t":"2025-02-25T05:00:00Z","v":882432,"vw":18.597659},{"c":18.45,"h":18.72,"l":17.85,"n":16732,"o":18.71,"t":"2025-02-26T05:00:00Z","v":984833,"vw":18.291598},{"c":17.67,"h":18.41,"l":17.65,"n":15792,"o":18.3,"t":"2025-02-27T05:00:00Z","v":1168585,"vw":17.768167},{"c":17.81,"h":17.85,"l":17.49,"n":13854,"o":17.65,"t":"2025-02-28T05:00:00Z","v":980828,"vw":17.74915},{"c":17.47,"h":17.975,"l":17.44,"n":15467,"o":17.9,"t":"2025-03-03T05:00:00Z","v":1135916,"vw":17.605572},{"c":16.82,"h":17.35,"l":16.78,"n":15301,"o":17.35,"t":"2025-03-04T05:00:00Z","v":873874,"vw":16.92536},{"c":16.37,"h":17.45,"l":15.975,"n":14040,"o":16.94,"t":"2025-03-05T05:00:00Z","v":819060,"vw":16.376039},{"c":16.81,"h":16.87,"l":16.08,"n":19618,"o":16.22,"t":"2025-03-06T05:00:00Z","v":1133139,"vw":16.530556},{"c":16.73,"h":17.1,"l":16.64,"n":19881,"o":16.77,"t":"2025-03-07T05:00:00Z","v":981751,"vw":16.806507},{"c":17.1,"h":17.415,"l":16.59,"n":19129,"o":16.62,"t":"2025-03-10T04:00:00Z","v":1301533,"vw":17.08216},{"c":16.48,"h":17.67,"l":16.08,"n":14600,"o":17.67,"t":"2025-03-11T04:00:00Z","v":724042,"vw":16.485053},{"c":16.2,"h":16.6,"l":15.93,"n":14396,"o":16.56,"t":"2025-03-12T04:00:00Z","v":730823,"vw":16.199811},{"c":16.05,"h":16.59,"l":15.75,"n":13036,"o":16.2,"t":"2025-03-13T04:00:00Z","v":680843,"vw":16.085331},{"c":16.36,"h":16.5,"l":15.81,"n":14760,"o":16.23,"t":"2025-03-14T04:00:00Z","v":610737,"vw":16.282544},{"c":16.8,"h":16.865,"l":16.23,"n":13928,"o":16.39,"t":"2025-03-17T04:00:00Z","v":979670,"vw":16.750012},{"c":16.85,"h":16.89,"l":16.3605,"n":14825,"o":16.73,"t":"2025-03-18T04:00:00Z","v":687502,"vw":16.796363},{"c":17.06,"h":17.24,"l":16.845,"n":12144,"o":16.94,"t":"2025-03-19T04:00:00Z","v":807934,"vw":17.071281},{"c":17.05,"h":17.18,"l":16.92,"n":10375,"o":17.02,"t":"2025-03-20T04:00:00Z","v":740367,"vw":17.056363},{"c":17.2,"h":17.34,"l":16.79,"n":17069,"o":16.9,"t":"2025-03-21T04:00:00Z","v":2247463,"vw":17.181066},{"c":16.69,"h":17.6,"l":16.6,"n":12542,"o":17.44,"t":"2025-03-24T04:00:00Z","v":857533,"vw":16.777195},{"c":16.04,"h":16.63,"l":16.01,"n":14085,"o":16.63,"t":"2025-03-25T04:00:00Z","v":790675,"vw":16.152076},{"c":16.36,"h":16.38,"l":15.93,"n":12135,"o":16.06,"t":"2025-03-26T04:00:00Z","v":725269,"vw":16.313592},{"c":16.49,"h":16.7397,"l":16.23,"n":12139,"o":16.41,"t":"2025-03-27T04:00:00Z","v":761729,"vw":16.530304},{"c":15.92,"h":16.43,"l":15.675,"n":12962,"o":16.43,"t":"2025-03-28T04:00:00Z","v":570072,"vw":15.90831},{"c":14.47,"h":15.605,"l":14.085,"n":36121,"o":15.28,"t":"2025-03-31T04:00:00Z","v":2601498,"vw":14.52163},{"c":14.59,"h":14.82,"l":13.83,"n":17795,"o":14.41,"t":"2025-04-01T04:00:00Z","v":1093550,"vw":14.557757},{"c":15.05,"h":15.19,"l":14.48,"n":15893,"o":14.48,"t":"2025-04-02T04:00:00Z","v":1138737,"vw":14.973996},{"c":14.48,"h":14.66,"l":13.93,"n":21293,"o":14.46,"t":"2025-04-03T04:00:00Z","v":1357565,"vw":14.302703},{"c":15.27,"h":15.61,"l":14.485,"n":22154,"o":14.64,"t":"2025-04-04T04:00:00Z","v":1181013,"vw":15.213067},{"c":15.53,"h":15.79,"l":14.345,"n":21991,"o":14.99,"t":"2025-04-07T04:00:00Z","v":1536604,"vw":15.316144},{"c":14.46,"h":15.98,"l":14.355,"n":19076,"o":15.58,"t":"2025-04-08T04:00:00Z","v":1079965,"vw":14.712419},{"c":15.52,"h":16.12,"l":14.26,"n":18775,"o":14.26,"t":"2025-04-09T04:00:00Z","v":1751408,"vw":15.27019},{"c":14.96,"h":15.215,"l":14.43,"n":13259,"o":15.15,"t":"2025-04-10T04:00:00Z","v":765076,"vw":14.824961},{"c":14.87,"h":15.115,"l":14.33,"n":11036,"o":14.9,"t":"2025-04-11T04:00:00Z","v":684028,"vw":14.693951},{"c":14.29,"h":15.15,"l":14.09,"n":10833,"o":14.99,"t":"2025-04-14T04:00:00Z","v":690246,"vw":14.325109},{"c":14.02,"h":14.46,"l":13.81,"n":12897,"o":14.25,"t":"2025-04-15T04:00:00Z","v":777897,"vw":14.038187},{"c":13.74,"h":14.15,"l":13.67,"n":11039,"o":13.93,"t":"2025-04-16T04:00:00Z","v":701411,"vw":13.799677},{"c":13.96,"h":14.07,"l":13.5,"n":8960,"o":13.74,"t":"2025-04-17T04:00:00Z","v":473822,"vw":13.900023},{"c":13.99,"h":14.025,"l":13.52,"n":9944,"o":13.86,"t":"2025-04-21T04:00:00Z","v":666038,"vw":13.884965},{"c":14.39,"h":14.58,"l":13.93,"n":11566,"o":14.18,"t":"2025-04-22T04:00:00Z","v":1452117,"vw":14.371212},{"c":14.36,"h":15.15,"l":14.31,"n":13131,"o":14.77,"t":"2025-04-23T04:00:00Z","v":689950,"vw":14.535937},{"c":14.58,"h":14.6,"l":14.18,"n":9467,"o":14.36,"t":"2025-04-24T04:00:00Z","v":950679,"vw":14.553017},{"c":14.52,"h":14.58,"l":14.17,"n":7514,"o":14.45,"t":"2025-04-25T04:00:00Z","v":382128,"vw":14.466693},{"c":14.47,"h":14.62,"l":14.28,"n":8293,"o":14.47,"t":"2025-04-28T04:00:00Z","v":452300,"vw":14.425812},{"c":14.2,"h":14.518,"l":14.02,"n":10041,"o":14.47,"t":"2025-04-29T04:00:00Z","v":571222,"vw":14.26472},{"c":13.94,"h":14.165,"l":13.525,"n":11120,"o":14.09,"t":"2025-04-30T04:00:00Z","v":783454,"vw":13.857004},{"c":14.14,"h":14.26,"l":13.92,"n":9668,"o":14.05,"t":"2025-05-01T04:00:00Z","v":615258,"vw":14.106189},{"c":14.23,"h":14.4,"l":14.03,"n":9219,"o":14.25,"t":"2025-05-02T04:00:00Z","v":512911,"vw":14.219315},{"c":13.77,"h":14.235,"l":13.75,"n":7480,"o":14.18,"t":"2025-05-05T04:00:00Z","v":472610,"vw":13.935731},{"c":13.35,"h":13.66,"l":13.32,"n":8763,"o":13.64,"t":"2025-05-06T04:00:00Z","v":646358,"vw":13.421262},{"c":12.76,"h":13.565,"l":12.74,"n":10714,"o":13.53,"t":"2025-05-07T04:00:00Z","v":818235,"vw":12.976249},{"c":12.76,"h":12.98,"l":12.51,"n":15210,"o":12.85,"t":"2025-05-08T04:00:00Z","v":1106856,"vw":12.797074},{"c":12.22,"h":13.02,"l":12.195,"n":13258,"o":12.86,"t":"2025-05-09T04:00:00Z","v":926328,"vw":12.331618},{"c":13.07,"h":13.44,"l":12.88,"n":19182,"o":13,"t":"2025-05-12T04:00:00Z","v":1154536,"vw":13.077976},{"c":12.78,"h":13.1884,"l":12.77,"n":13572,"o":13.15,"t":"2025-05-13T04:00:00Z","v":819587,"vw":12.91655},{"c":12.98,"h":13.135,"l":12.67,"n":14709,"o":12.87,"t":"2025-05-14T04:00:00Z","v":977416,"vw":12.996042},{"c":12.95,"h":13.015,"l":12.72,"n":9598,"o":12.86,"t":"2025-05-15T04:00:00Z","v":667170,"vw":12.922368},{"c":13.58,"h":13.685,"l":12.905,"n":12735,"o":12.96,"t":"2025-05-16T04:00:00Z","v":1063210,"vw":13.399575},{"c":13.77,"h":13.94,"l":13.33,"n":11449,"o":13.35,"t":"2025-05-19T04:00:00Z","v":832976,"vw":13.730595},{"c":13.72,"h":14.01,"l":13.56,"n":13693,"o":13.8,"t":"2025-05-20T04:00:00Z","v":1067854,"vw":13.753335},{"c":12.37,"h":13.545,"l":12.24,"n":15198,"o":13.52,"t":"2025-05-21T04:00:00Z","v":1094215,"vw":12.54582},{"c":12.8,"h":12.96,"l":12.425,"n":17348,"o":12.44,"t":"2025-05-22T04:00:00Z","v":1468904,"vw":12.779533},{"c":12.66,"h":12.68,"l":12.36,"n":13887,"o":12.55,"t":"2025-05-23T04:00:00Z","v":916751,"vw":12.573449},{"c":12.77,"h":12.995,"l":12.53,"n":16309,"o":12.81,"t":"2025-05-27T04:00:00Z","v":1136526,"vw":12.727685},{"c":16.75,"h":17.9499,"l":16.14,"n":47431,"o":16.7,"t":"2025-05-28T04:00:00Z","v":3952128,"vw":16.929139},{"c":15.88,"h":16.85,"l":15.37,"n":27492,"o":16.795,"t":"2025-05-29T04:00:00Z","v":1777687,"vw":15.881346},{"c":15.33,"h":16.06,"l":15.195,"n":18704,"o":15.62,"t":"2025-05-30T04:00:00Z","v":1333498,"vw":15.483507},{"c":15.6,"h":16.06,"l":14.9275,"n":22110,"o":15.21,"t":"2025-06-02T04:00:00Z","v":1916591,"vw":15.598314},{"c":16.15,"h":16.3,"l":15.22,"n":13234,"o":15.4,"t":"2025-06-03T04:00:00Z","v":1152842,"vw":16.058402},{"c":15.96,"h":16.2,"l":15.73,"n":14188,"o":15.89,"t":"2025-06-04T04:00:00Z","v":738303,"vw":15.949001},{"c":15.84,"h":16.065,"l":15.7,"n":11167,"o":15.88,"t":"2025-06-05T04:00:00Z","v":608401,"vw":15.859542},{"c":16.21,"h":16.27,"l":15.91,"n":10561,"o":16.12,"t":"2025-06-06T04:00:00Z","v":661287,"vw":16.142772},{"c":17.26,"h":17.42,"l":16.47,"n":18006,"o":16.51,"t":"2025-06-09T04:00:00Z","v":1163185,"vw":17.224497},{"c":16.65,"h":17.41,"l":16.595,"n":14419,"o":17.41,"t":"2025-06-10T04:00:00Z","v":844571,"vw":16.800705},{"c":15.62,"h":16.8,"l":15.595,"n":17949,"o":16.73,"t":"2025-06-11T04:00:00Z","v":1098894,"vw":15.869999},{"c":15.65,"h":15.7,"l":15.31,"n":11467,"o":15.41,"t":"2025-06-12T04:00:00Z","v":632128,"vw":15.60626},{"c":14.61,"h":15.68,"l":14.56,"n":15655,"o":15.41,"t":"2025-06-13T04:00:00Z","v":831166,"vw":14.834184},{"c":14.75,"h":14.945,"l":14.55,"n":10966,"o":14.88,"t":"2025-06-16T04:00:00Z","v":496215,"vw":14.75583},{"c":14.4,"h":15,"l":14.36,"n":12944,"o":14.59,"t":"2025-06-17T04:00:00Z","v":849515,"vw":14.508319},{"c":14.11,"h":14.72,"l":14.07,"n":9843,"o":14.42,"t":"2025-06-18T04:00:00Z","v":734828,"vw":14.242847},{"c":14.29,"h":14.37,"l":14,"n":10164,"o":14.23,"t":"2025-06-20T04:00:00Z","v":1529700,"vw":14.267987},{"c":14.74,"h":14.85,"l":14,"n":11928,"o":14.13,"t":"2025-06-23T04:00:00Z","v":1183908,"vw":14.664427},{"c":14.46,"h":14.85,"l":14.2,"n":9567,"o":14.85,"t":"2025-06-24T04:00:00Z","v":691492,"vw":14.465209},{"c":13.72,"h":14.53,"l":13.645,"n":11358,"o":14.53,"t":"2025-06-25T04:00:00Z","v":648664,"vw":13.799089},{"c":13.87,"h":13.9999,"l":13.51,"n":9938,"o":13.74,"t":"2025-06-26T04:00:00Z","v":990146,"vw":13.822195},{"c":14.67,"h":14.72,"l":13.86,"n":12553,"o":13.9,"t":"2025-06-27T04:00:00Z","v":922350,"vw":14.557346},{"c":14.91,"h":15,"l":14.4,"n":12071,"o":14.75,"t":"2025-06-30T04:00:00Z","v":982463,"vw":14.790177},{"c":15.97,"h":16.32,"l":14.72,"n":11763,"o":14.74,"t":"2025-07-01T04:00:00Z","v":1198270,"vw":15.898973},{"c":16.64,"h":16.66,"l":15.92,"n":11297,"o":15.96,"t":"2025-07-02T04:00:00Z","v":819329,"vw":16.472611},{"c":16.63,"h":16.78,"l":16.24,"n":6287,"o":16.68,"t":"2025-07-03T04:00:00Z","v":418832,"vw":16.611764},{"c":15.78,"h":16.57,"l":15.67,"n":11382,"o":16.47,"t":"2025-07-07T04:00:00Z","v":649492,"vw":15.909933},{"c":15.92,"h":16.08,"l":15.55,"n":7576,"o":15.83,"t":"2025-07-08T04:00:00Z","v":488222,"vw":15.882072},{"c":15.75,"h":15.93,"l":15.41,"n":7510,"o":15.9,"t":"2025-07-09T04:00:00Z","v":746115,"vw":15.72074},{"c":16.16,"h":16.46,"l":15.8,"n":6666,"o":15.86,"t":"2025-07-10T04:00:00Z","v":404780,"vw":16.173341},{"c":16.12,"h":16.21,"l":15.7,"n":6342,"o":16,"t":"2025-07-11T04:00:00Z","v":325878,"vw":16.068123},{"c":15.7,"h":16.114,"l":15.6,"n":8049,"o":16.06,"t":"2025-07-14T04:00:00Z","v":618630,"vw":15.751923},{"c":15,"h":15.95,"l":14.98,"n":7133,"o":15.81,"t":"2025-07-15T04:00:00Z","v":496637,"vw":15.117894},{"c":14.83,"h":15.51,"l":14.4969,"n":8409,"o":15.15,"t":"2025-07-16T04:00:00Z","v":580393,"vw":14.823147},{"c":14.88,"h":15.395,"l":14.8,"n":7566,"o":15.12,"t":"2025-07-17T04:00:00Z","v":838568,"vw":14.886948},{"c":14.46,"h":15.09,"l":14.38,"n":9075,"o":15.05,"t":"2025-07-18T04:00:00Z","v":560678,"vw":14.54793},{"c":14.89,"h":14.96,"l":14.63,"n":10197,"o":14.71,"t":"2025-07-21T04:00:00Z","v":1733401,"vw":14.870753},{"c":16.65,"h":16.66,"l":14.88,"n":17495,"o":14.88,"t":"2025-07-22T04:00:00Z","v":1313342,"vw":16.160348},{"c":16.65,"h":16.995,"l":16.41,"n":14681,"o":16.66,"t":"2025-07-23T04:00:00Z","v":1054063,"vw":16.670564},{"c":15.84,"h":16.49,"l":15.72,"n":12008,"o":16.49,"t":"2025-07-24T04:00:00Z","v":1187728,"vw":15.909058},{"c":15.81,"h":16.08,"l":15.53,"n":10230,"o":16.08,"t":"2025-07-25T04:00:00Z","v":675892,"vw":15.852381},{"c":16.3,"h":16.35,"l":15.75,"n":11100,"o":15.81,"t":"2025-07-28T04:00:00Z","v":1124891,"vw":16.228604},{"c":16.32,"h":16.655,"l":16.0325,"n":15955,"o":16.27,"t":"2025-07-29T04:00:00Z","v":1502111,"vw":16.335796},{"c":13.07,"h":17.17,"l":12.36,"n":32195,"o":17.17,"t":"2025-07-30T04:00:00Z","v":2746250,"vw":13.424877},{"c":14.095,"h":14.35,"l":12.255,"n":29048,"o":13.13,"t":"2025-07-31T04:00:00Z","v":2093512,"vw":13.784238},{"c":14.09,"h":14.43,"l":13.37,"n":25814,"o":13.97,"t":"2025-08-01T04:00:00Z","v":1682638,"vw":14.100603},{"c":14.42,"h":14.86,"l":13.96,"n":18769,"o":14.13,"t":"2025-08-04T04:00:00Z","v":1169301,"vw":14.384091},{"c":15.42,"h":15.63,"l":14.455,"n":18006,"o":14.57,"t":"2025-08-05T04:00:00Z","v":1180282,"vw":15.243512},{"c":15.28,"h":15.425,"l":14.86,"n":14320,"o":15.4,"t":"2025-08-06T04:00:00Z","v":971862,"vw":15.22609},{"c":15.5,"h":15.57,"l":14.94,"n":13306,"o":15.38,"t":"2025-08-07T04:00:00Z","v":800597,"vw":15.420807},{"c":15.18,"h":15.62,"l":14.87,"n":12334,"o":15.48,"t":"2025-08-08T04:00:00Z","v":642450,"vw":15.254711},{"c":15.3,"h":15.62,"l":14.92,"n":12895,"o":15.35,"t":"2025-08-11T04:00:00Z","v":1239196,"vw":15.269575},{"c":15.65,"h":16.04,"l":15.2,"n":12453,"o":15.42,"t":"2025-08-12T04:00:00Z","v":584011,"vw":15.661111},{"c":16.36,"h":16.45,"l":15.46,"n":12700,"o":15.75,"t":"2025-08-13T04:00:00Z","v":958425,"vw":16.28637},{"c":15.91,"h":16.09,"l":15.59,"n":11352,"o":16.09,"t":"2025-08-14T04:00:00Z","v":636959,"vw":15.872914},{"c":15.7,"h":16.04,"l":15.59,"n":12757,"o":15.93,"t":"2025-08-15T04:00:00Z","v":766994,"vw":15.771556},{"c":15.54,"h":15.96,"l":15.54,"n":10333,"o":15.85,"t":"2025-08-18T04:00:00Z","v":568804,"vw":15.636612},{"c":15.88,"h":16.07,"l":15.51,"n":10954,"o":15.58,"t":"2025-08-19T04:00:00Z","v":489123,"vw":15.848973},{"c":16.06,"h":16.12,"l":15.58,"n":11985,"o":15.88,"t":"2025-08-20T04:00:00Z","v":1670065,"vw":16.02939},{"c":15.71,"h":16,"l":15.606,"n":10023,"o":15.93,"t":"2025-08-21T04:00:00Z","v":550763,"vw":15.742875},{"c":17.29,"h":17.35,"l":15.9875,"n":21189,"o":16.11,"t":"2025-08-22T04:00:00Z","v":1259784,"vw":17.063524},{"c":17.43,"h":17.59,"l":16.9919,"n":15539,"o":17.26,"t":"2025-08-25T04:00:00Z","v":1079913,"vw":17.373305},{"c":16.8,"h":17.38,"l":16.715,"n":13782,"o":17.09,"t":"2025-08-26T04:00:00Z","v":1588755,"vw":16.855566},{"c":17.18,"h":17.2058,"l":16.75,"n":11965,"o":16.85,"t":"2025-08-27T04:00:00Z","v":773354,"vw":17.058761},{"c":17.01,"h":17.4,"l":16.7,"n":13192,"o":17.23,"t":"2025-08-28T04:00:00Z","v":931567,"vw":16.977755},{"c":16.58,"h":17.26,"l":16.5452,"n":11093,"o":17.04,"t":"2025-08-29T04:00:00Z","v":789265,"vw":16.650629},{"c":16.49,"h":16.605,"l":16.14,"n":12904,"o":16.39,"t":"2025-09-02T04:00:00Z","v":1177251,"vw":16.382976},{"c":16.86,"h":16.995,"l":16.425,"n":10617,"o":16.53,"t":"2025-09-03T04:00:00Z","v":852749,"vw":16.826972},{"c":17.17,"h":17.47,"l":16.54,"n":10904,"o":16.88,"t":"2025-09-04T04:00:00Z","v":546287,"vw":17.190648},{"c":17.68,"h":17.83,"l":17.09,"n":12037,"o":17.31,"t":"2025-09-05T04:00:00Z","v":760177,"vw":17.5924},{"c":17.57,"h":17.89,"l":17.555,"n":12712,"o":17.7,"t":"2025-09-08T04:00:00Z","v":620352,"vw":17.667393},{"c":16.85,"h":17.62,"l":16.66,"n":12873,"o":17.41,"t":"2025-09-09T04:00:00Z","v":1175834,"vw":16.927742},{"c":16.91,"h":16.99,"l":16.25,"n":16356,"o":16.74,"t":"2025-09-10T04:00:00Z","v":1006506,"vw":16.799115},{"c":17.82,"h":17.94,"l":16.9,"n":14069,"o":16.9,"t":"2025-09-11T04:00:00Z","v":856053,"vw":17.713308},{"c":17.31,"h":17.81,"l":17.28,"n":10962,"o":17.81,"t":"2025-09-12T04:00:00Z","v":488772,"vw":17.387008},{"c":17.94,"h":18.03,"l":17.105,"n":14077,"o":17.37,"t":"2025-09-15T04:00:00Z","v":786772,"vw":17.818419},{"c":17.97,"h":18.36,"l":17.82,"n":14439,"o":18.06,"t":"2025-09-16T04:00:00Z","v":936386,"vw":18.088413},{"c":18.06,"h":18.92,"l":17.95,"n":17998,"o":18.08,"t":"2025-09-17T04:00:00Z","v":946030,"vw":18.22496},{"c":18.26,"h":18.315,"l":17.88,"n":11574,"o":18.14,"t":"2025-09-18T04:00:00Z","v":568254,"vw":18.204192},{"c":18.07,"h":18.21,"l":17.705,"n":11588,"o":18.21,"t":"2025-09-19T04:00:00Z","v":1340945,"vw":18.04435},{"c":17.9,"h":18.11,"l":17.68,"n":13894,"o":17.96,"t":"2025-09-22T04:00:00Z","v":764379,"vw":17.946871},{"c":18.16,"h":18.49,"l":18.01,"n":13156,"o":18.04,"t":"2025-09-23T04:00:00Z","v":826318,"vw":18.187622},{"c":18.39,"h":18.41,"l":17.81,"n":11103,"o":18.11,"t":"2025-09-24T04:00:00Z","v":556825,"vw":18.26405},{"c":18.19,"h":18.27,"l":17.74,"n":13013,"o":18.27,"t":"2025-09-25T04:00:00Z","v":1091855,"vw":18.103042},{"c":18.68,"h":18.84,"l":18.095,"n":14773,"o":18.22,"t":"2025-09-26T04:00:00Z","v":680297,"vw":18.652547},{"c":18.25,"h":18.79,"l":18.13,"n":13925,"o":18.79,"t":"2025-09-29T04:00:00Z","v":1287462,"vw":18.28145},{"c":17.97,"h":18.41,"l":17.6,"n":12274,"o":18.11,"t":"2025-09-30T04:00:00Z","v":775499,"vw":17.906459},{"c":18.21,"h":18.57,"l":17.83,"n":13391,"o":18.15,"t":"2025-10-01T04:00:00Z","v":615991,"vw":18.206436},{"c":18.49,"h":18.655,"l":18.145,"n":9593,"o":18.23,"t":"2025-10-02T04:00:00Z","v":662143,"vw":18.458174},{"c":18.53,"h":18.93,"l":18.52,"n":10145,"o":18.57,"t":"2025-10-03T04:00:00Z","v":471852,"vw":18.629019},{"c":18.29,"h":18.58,"l":17.735,"n":15516,"o":18.57,"t":"2025-10-06T04:00:00Z","v":954814,"vw":18.24018},{"c":17.71,"h":18.31,"l":17.43,"n":9853,"o":18.31,"t":"2025-10-07T04:00:00Z","v":482755,"vw":17.710671},{"c":17.28,"h":17.88,"l":17.19,"n":10415,"o":17.78,"t":"2025-10-08T04:00:00Z","v":491567,"vw":17.372347},{"c":16.73,"h":17.5,"l":16.71,"n":10394,"o":17.5,"t":"2025-10-09T04:00:00Z","v":495314,"vw":16.836134},{"c":16.11,"h":16.83,"l":16.01,"n":14090,"o":16.83,"t":"2025-10-10T04:00:00Z","v":796907,"vw":16.188751},{"c":16.86,"h":16.92,"l":16.16,"n":11973,"o":16.33,"t":"2025-10-13T04:00:00Z","v":658357,"vw":16.727693},{"c":16.86,"h":17.285,"l":16.53,"n":13522,"o":16.6,"t":"2025-10-14T04:00:00Z","v":618838,"vw":17.024439},{"c":17.04,"h":17.23,"l":16.77,"n":10136,"o":16.93,"t":"2025-10-15T04:00:00Z","v":746678,"vw":17.064895},{"c":17.2,"h":17.38,"l":16.98,"n":10303,"o":17.06,"t":"2025-10-16T04:00:00Z","v":558586,"vw":17.187091},{"c":17.42,"h":17.43,"l":17.015,"n":8475,"o":17.09,"t":"2025-10-17T04:00:00Z","v":444183,"vw":17.33618},{"c":17.86,"h":17.88,"l":17.57,"n":9135,"o":17.7,"t":"2025-10-20T04:00:00Z","v":379117,"vw":17.801756},{"c":18.42,"h":18.55,"l":17.585,"n":11403,"o":17.94,"t":"2025-10-21T04:00:00Z","v":764007,"vw":18.352246},{"c":18.3,"h":18.47,"l":17.995,"n":10231,"o":18.43,"t":"2025-10-22T04:00:00Z","v":500142,"vw":18.246788},{"c":18.2,"h":18.28,"l":17.88,"n":10329,"o":18.19,"t":"2025-10-23T04:00:00Z","v":481695,"vw":18.128102},{"c":18.02,"h":18.48,"l":18.01,"n":9718,"o":18.4,"t":"2025-10-24T04:00:00Z","v":447963,"vw":18.154585},{"c":18.13,"h":18.335,"l":17.99,"n":12628,"o":18.08,"t":"2025-10-27T04:00:00Z","v":890944,"vw":18.132835},{"c":18.08,"h":18.315,"l":17.8,"n":17160,"o":18.13,"t":"2025-10-28T04:00:00Z","v":1170862,"vw":18.060979},{"c":15.075,"h":18.08,"l":13.625,"n":32833,"o":16.77,"t":"2025-10-29T04:00:00Z","v":2424630,"vw":15.0768},{"c":14.68,"h":15.21,"l":14.42,"n":26837,"o":14.95,"t":"2025-10-30T04:00:00Z","v":2168156,"vw":14.822004},{"c":14.65,"h":15.02,"l":13.73,"n":19190,"o":14.62,"t":"2025-10-31T04:00:00Z","v":1391048,"vw":14.328879},{"c":15.05,"h":15.06,"l":14.1,"n":23700,"o":14.65,"t":"2025-11-03T05:00:00Z","v":2443514,"vw":14.856186},{"c":15.27,"h":15.35,"l":14.69,"n":13786,"o":15.04,"t":"2025-11-04T05:00:00Z","v":1279497,"vw":15.189478},{"c":17.58,"h":18.23,"l":16.84,"n":29790,"o":17.93,"t":"2025-11-05T05:00:00Z","v":2393937,"vw":17.735836},{"c":17.43,"h":17.812,"l":17.08,"n":17355,"o":17.5,"t":"2025-11-06T05:00:00Z","v":1425307,"vw":17.362144},{"c":17.51,"h":17.81,"l":17.335,"n":17208,"o":17.42,"t":"2025-11-07T05:00:00Z","v":1118447,"vw":17.499422},{"c":17.85,"h":18.2499,"l":17.57,"n":16408,"o":18.06,"t":"2025-11-10T05:00:00Z","v":1315207,"vw":17.75982},{"c":17.75,"h":18.05,"l":17.595,"n":11739,"o":17.96,"t":"2025-11-11T05:00:00Z","v":708534,"vw":17.776057},{"c":18.13,"h":18.49,"l":17.855,"n":13925,"o":17.94,"t":"2025-11-12T05:00:00Z","v":918735,"vw":18.153664},{"c":17.16,"h":18.335,"l":16.71,"n":13058,"o":18.13,"t":"2025-11-13T05:00:00Z","v":795207,"vw":17.300284},{"c":17.42,"h":17.44,"l":16.75,"n":11625,"o":16.92,"t":"2025-11-14T05:00:00Z","v":531294,"vw":17.242826},{"c":16.65,"h":17.372,"l":16.605,"n":11482,"o":17.3,"t":"2025-11-17T05:00:00Z","v":606530,"vw":16.831968},{"c":17.03,"h":17.105,"l":16.34,"n":11721,"o":16.5,"t":"2025-11-18T05:00:00Z","v":677623,"vw":16.850304},{"c":18.18,"h":18.22,"l":16.97,"n":16073,"o":17.09,"t":"2025-11-19T05:00:00Z","v":1154689,"vw":17.951365},{"c":17.61,"h":18.58,"l":17.43,"n":14007,"o":18.43,"t":"2025-11-20T05:00:00Z","v":832869,"vw":17.797647},{"c":18.4,"h":18.58,"l":17.42,"n":18925,"o":17.71,"t":"2025-11-21T05:00:00Z","v":1196856,"vw":18.255231},{"c":18.44,"h":18.6,"l":17.88,"n":14348,"o":18.19,"t":"2025-11-24T05:00:00Z","v":1102467,"vw":18.450443},{"c":19.4,"h":19.7957,"l":18.55,"n":18199,"o":18.55,"t":"2025-11-25T05:00:00Z","v":1382487,"vw":19.414486},{"c":18.97,"h":19.2378,"l":18.86,"n":14876,"o":19.14,"t":"2025-11-26T05:00:00Z","v":990247,"vw":19.014562},{"c":18.71,"h":19.07,"l":18.6,"n":8364,"o":18.97,"t":"2025-11-28T05:00:00Z","v":361828,"vw":18.817526},{"c":18.84,"h":19.12,"l":18.55,"n":12773,"o":18.58,"t":"2025-12-01T05:00:00Z","v":955080,"vw":18.898022},{"c":18.91,"h":19.02,"l":18.3,"n":11941,"o":18.56,"t":"2025-12-02T05:00:00Z","v":883193,"vw":18.7602},{"c":19,"h":19.39,"l":18.852,"n":12156,"o":18.87,"t":"2025-12-03T05:00:00Z","v":775000,"vw":19.012446},{"c":19.27,"h":19.32,"l":18.82,"n":12448,"o":19,"t":"2025-12-04T05:00:00Z","v":821800,"vw":19.147973},{"c":19.41,"h":19.64,"l":19.18,"n":10654,"o":19.26,"t":"2025-12-05T05:00:00Z","v":601847,"vw":19.458386},{"c":19.43,"h":19.6839,"l":19.29,"n":12009,"o":19.5,"t":"2025-12-08T05:00:00Z","v":646396,"vw":19.436214},{"c":19.52,"h":19.6,"l":18.93,"n":12691,"o":19.18,"t":"2025-12-09T05:00:00Z","v":696390,"vw":19.365446},{"c":20.59,"h":20.7,"l":19.2108,"n":15010,"o":19.44,"t":"2025-12-10T05:00:00Z","v":1092278,"vw":20.22811},{"c":21.01,"h":21.1,"l":20.6,"n":14711,"o":20.6,"t":"2025-12-11T05:00:00Z","v":1157718,"vw":20.974298},{"c":21.16,"h":21.53,"l":20.96,"n":14367,"o":21.03,"t":"2025-12-12T05:00:00Z","v":1494189,"vw":21.198116},{"c":20.54,"h":21.3448,"l":20.53,"n":14124,"o":21.21,"t":"2025-12-15T05:00:00Z","v":740752,"vw":20.729842},{"c":20.76,"h":20.915,"l":20.39,"n":12237,"o":20.85,"t":"2025-12-16T05:00:00Z","v":661818,"vw":20.783822},{"c":21.44,"h":21.61,"l":20.72,"n":12514,"o":20.77,"t":"2025-12-17T05:00:00Z","v":733173,"vw":21.411861},{"c":21.12,"h":21.774,"l":21,"n":12383,"o":21.43,"t":"2025-12-18T05:00:00Z","v":775609,"vw":21.234211},{"c":20.93,"h":21.03,"l":20.59,"n":9808,"o":20.91,"t":"2025-12-19T05:00:00Z","v":1185049,"vw":20.887998},{"c":20.81,"h":21.02,"l":20.62,"n":8384,"o":20.87,"t":"2025-12-22T05:00:00Z","v":525030,"vw":20.80705},{"c":20.37,"h":20.67,"l":20.19,"n":11939,"o":20.65,"t":"2025-12-23T05:00:00Z","v":800846,"vw":20.410981},{"c":20.77,"h":20.795,"l":20.29,"n":4438,"o":20.4,"t":"2025-12-24T05:00:00Z","v":227624,"vw":20.713661},{"c":20.8,"h":20.81,"l":20.48,"n":6912,"o":20.7,"t":"2025-12-26T05:00:00Z","v":266468,"vw":20.731585},{"c":20.37,"h":20.72,"l":20.37,"n":8004,"o":20.72,"t":"2025-12-29T05:00:00Z","v":587372,"vw":20.42691},{"c":20.34,"h":20.69,"l":20.29,"n":10955,"o":20.31,"t":"2025-12-30T05:00:00Z","v":621724,"vw":20.441254},{"c":20.04,"h":20.45,"l":19.88,"n":8817,"o":20.27,"t":"2025-12-31T05:00:00Z","v":428184,"vw":20.079067},{"c":19.7,"h":20.03,"l":19.305,"n":12997,"o":20,"t":"2026-01-02T05:00:00Z","v":842568,"vw":19.665734},{"c":19.43,"h":20.035,"l":19.3,"n":11015,"o":19.59,"t":"2026-01-05T05:00:00Z","v":791916,"vw":19.497896},{"c":20.44,"h":20.505,"l":19.11,"n":12251,"o":19.28,"t":"2026-01-06T05:00:00Z","v":717649,"vw":20.153778},{"c":19.7,"h":20.6917,"l":19.62,"n":8701,"o":20.61,"t":"2026-01-07T05:00:00Z","v":580113,"vw":19.791608},{"c":20.19,"h":20.6,"l":19.5,"n":10490,"o":19.58,"t":"2026-01-08T05:00:00Z","v":485736,"vw":20.074105},{"c":20.79,"h":20.89,"l":19.8,"n":10729,"o":20.27,"t":"2026-01-09T05:00:00Z","v":955600,"vw":20.684751},{"c":20.78,"h":21.09,"l":20.255,"n":8895,"o":20.54,"t":"2026-01-12T05:00:00Z","v":485650,"vw":20.792029},{"c":20.79,"h":20.965,"l":20.675,"n":7546,"o":20.87,"t":"2026-01-13T05:00:00Z","v":385300,"vw":20.813516},{"c":20.8,"h":21.145,"l":20.58,"n":8627,"o":20.8,"t":"2026-01-14T05:00:00Z","v":456607,"vw":20.822636},{"c":21.3,"h":21.44,"l":20.68,"n":10285,"o":20.85,"t":"2026-01-15T05:00:00Z","v":746864,"vw":21.276291},{"c":21.15,"h":21.75,"l":21.05,"n":9332,"o":21.54,"t":"2026-01-16T05:00:00Z","v":627471,"vw":21.239215},{"c":20.44,"h":21.035,"l":20.2,"n":11212,"o":20.45,"t":"2026-01-20T05:00:00Z","v":920133,"vw":20.49802},{"c":20.85,"h":21.13,"l":20.66,"n":18394,"o":20.7,"t":"2026-01-21T05:00:00Z","v":1282972,"vw":20.905805},{"c":21,"h":21.54,"l":20.97,"n":11289,"o":20.99,"t":"2026-01-22T05:00:00Z","v":813576,"vw":21.110206},{"c":20.8,"h":21.09,"l":20.54,"n":7442,"o":20.81,"t":"2026-01-23T05:00:00Z","v":455094,"vw":20.777973},{"c":20.23,"h":21.005,"l":20.13,"n":11774,"o":20.87,"t":"2026-01-26T05:00:00Z","v":732138,"vw":20.342269},{"c":20.03,"h":20.265,"l":19.71,"n":17931,"o":20.26,"t":"2026-01-27T05:00:00Z","v":1392426,"vw":19.993289},{"c":20.05,"h":20.75,"l":18.83,"n":25936,"o":20.5,"t":"2026-01-28T05:00:00Z","v":1689742,"vw":19.852985},{"c":18.99,"h":20.36,"l":18.79,"n":18539,"o":20.11,"t":"2026-01-29T05:00:00Z","v":1253808,"vw":19.135701},{"c":18.72,"h":19.12,"l":18.37,"n":15721,"o":18.8,"t":"2026-01-30T05:00:00Z","v":935415,"vw":18.650241},{"c":18.63,"h":18.94,"l":18.33,"n":13805,"o":18.72,"t":"2026-02-02T05:00:00Z","v":732368,"vw":18.608929},{"c":18.86,"h":19.31,"l":18.475,"n":13667,"o":18.7,"t":"2026-02-03T05:00:00Z","v":770666,"vw":18.890903},{"c":19.72,"h":20.16,"l":18.9,"n":13107,"o":18.96,"t":"2026-02-04T05:00:00Z","v":745670,"vw":19.693991},{"c":20.14,"h":20.35,"l":19.24,"n":15639,"o":19.7,"t":"2026-02-05T05:00:00Z","v":885945,"vw":19.901818},{"c":21,"h":21.12,"l":20.35,"n":12446,"o":20.39,"t":"2026-02-06T05:00:00Z","v":734583,"vw":20.902439},{"c":21.04,"h":21.2,"l":20.74,"n":9564,"o":21.17,"t":"2026-02-09T05:00:00Z","v":609209,"vw":21.028585},{"c":21.32,"h":21.63,"l":20.95,"n":9833,"o":20.97,"t":"2026-02-10T05:00:00Z","v":557360,"vw":21.360722},{"c":23.17,"h":23.29,"l":22.15,"n":16906,"o":22.83,"t":"2026-02-11T05:00:00Z","v":977524,"vw":22.886633},{"c":23.58,"h":23.88,"l":23.085,"n":15552,"o":23.52,"t":"2026-02-12T05:00:00Z","v":1148502,"vw":23.562038},{"c":23.81,"h":23.91,"l":22.95,"n":16759,"o":23.59,"t":"2026-02-13T05:00:00Z","v":796746,"vw":23.655318},{"c":22.46,"h":23.74,"l":22.343,"n":15312,"o":23.55,"t":"2026-02-17T05:00:00Z","v":1164943,"vw":22.554216},{"c":22.57,"h":22.72,"l":22.34,"n":15539,"o":22.34,"t":"2026-02-18T05:00:00Z","v":728045,"vw":22.53423},{"c":22.59,"h":22.655,"l":22.06,"n":10709,"o":22.29,"t":"2026-02-19T05:00:00Z","v":639124,"vw":22.481541},{"c":22.79,"h":23.47,"l":22.48,"n":15291,"o":22.61,"t":"2026-02-20T05:00:00Z","v":659584,"vw":22.78972},{"c":22.68,"h":22.99,"l":22,"n":12080,"o":22.88,"t":"2026-02-23T05:00:00Z","v":692296,"vw":22.554089},{"c":22.51,"h":22.75,"l":22.22,"n":10851,"o":22.45,"t":"2026-02-24T05:00:00Z","v":660108,"vw":22.485745},{"c":22.21,"h":22.7,"l":22.05,"n":8787,"o":22.7,"t":"2026-02-25T05:00:00Z","v":487378,"vw":22.265593},{"c":21.63,"h":22.65,"l":21.3799,"n":11779,"o":22.19,"t":"2026-02-26T05:00:00Z","v":867334,"vw":21.680451},{"c":21.53,"h":21.58,"l":21.05,"n":10554,"o":21.37,"t":"2026-02-27T05:00:00Z","v":768311,"vw":21.463828},{"c":20.97,"h":21.41,"l":20.55,"n":8227,"o":21.1,"t":"2026-03-02T05:00:00Z","v":584740,"vw":20.984884},{"c":20.07,"h":20.55,"l":19.685,"n":9324,"o":20.345,"t":"2026-03-03T05:00:00Z","v":425307,"vw":20.05894},{"c":19.76,"h":20.4,"l":19.68,"n":8817,"o":20.165,"t":"2026-03-04T05:00:00Z","v":512048,"vw":19.861421},{"c":18.75,"h":19.72,"l":18.55,"n":11828,"o":19.55,"t":"2026-03-05T05:00:00Z","v":728659,"vw":18.847983},{"c":18.38,"h":18.82,"l":17.5701,"n":15336,"o":18.47,"t":"2026-03-06T05:00:00Z","v":749073,"vw":18.296157},{"c":17.62,"h":18.4,"l":17.05,"n":17726,"o":18.4,"t":"2026-03-09T04:00:00Z","v":956142,"vw":17.413147},{"c":17.64,"h":18.115,"l":17.52,"n":12914,"o":17.62,"t":"2026-03-10T04:00:00Z","v":800327,"vw":17.758866},{"c":17.2,"h":17.64,"l":17.14,"n":12672,"o":17.58,"t":"2026-03-11T04:00:00Z","v":588919,"vw":17.253037},{"c":15.46,"h":17.135,"l":15.35,"n":20562,"o":16.86,"t":"2026-03-12T04:00:00Z","v":1288749,"vw":15.840526},{"c":15.305,"h":16.1004,"l":15.19,"n":16244,"o":15.89,"t":"2026-03-13T04:00:00Z","v":952772,"vw":15.369963},{"c":15.31,"h":15.74,"l":15.22,"n":12522,"o":15.49,"t":"2026-03-16T04:00:00Z","v":769821,"vw":15.394483},{"c":15.63,"h":15.875,"l":15.25,"n":10708,"o":15.39,"t":"2026-03-17T04:00:00Z","v":689198,"vw":15.594335},{"c":15.16,"h":15.54,"l":15.09,"n":10709,"o":15.37,"t":"2026-03-18T04:00:00Z","v":613816,"vw":15.223608},{"c":15.33,"h":15.56,"l":14.8343,"n":12263,"o":14.99,"t":"2026-03-19T04:00:00Z","v":614877,"vw":15.206448},{"c":15.01,"h":15.485,"l":14.88,"n":12476,"o":15.25,"t":"2026-03-20T04:00:00Z","v":1244997,"vw":15.049423},{"c":15.22,"h":15.8675,"l":15.22,"n":16727,"o":15.67,"t":"2026-03-23T04:00:00Z","v":1146946,"vw":15.398479},{"c":15.4,"h":15.58,"l":14.85,"n":16211,"o":14.96,"t":"2026-03-24T04:00:00Z","v":998184,"vw":15.266218},{"c":16.35,"h":16.35,"l":15.385,"n":16637,"o":15.75,"t":"2026-03-25T04:00:00Z","v":979903,"vw":16.089465},{"c":15.64,"h":16.35,"l":15.46,"n":20535,"o":16.14,"t":"2026-03-26T04:00:00Z","v":1360565,"vw":15.794614},{"c":15.47,"h":15.5,"l":15.07,"n":16007,"o":15.43,"t":"2026-03-27T04:00:00Z","v":1033786,"vw":15.347366},{"c":15.49,"h":15.69,"l":15.14,"n":15720,"o":15.58,"t":"2026-03-30T04:00:00Z","v":984443,"vw":15.4734},{"c":16.04,"h":16.2,"l":15.56,"n":14845,"o":15.81,"t":"2026-03-31T04:00:00Z","v":930247,"vw":15.923015},{"c":16.48,"h":16.77,"l":16.08,"n":15761,"o":16.17,"t":"2026-04-01T04:00:00Z","v":1008217,"vw":16.528148},{"c":15.96,"h":16.47,"l":15.89,"n":11132,"o":16.12,"t":"2026-04-02T04:00:00Z","v":577190,"vw":16.047835},{"c":15.52,"h":15.965,"l":15.3,"n":9803,"o":15.75,"t":"2026-04-06T04:00:00Z","v":873696,"vw":15.577533},{"c":15.74,"h":15.81,"l":15.34,"n":11142,"o":15.44,"t":"2026-04-07T04:00:00Z","v":599418,"vw":15.641113},{"c":16.67,"h":17.08,"l":16.575,"n":13316,"o":16.85,"t":"2026-04-08T04:00:00Z","v":842243,"vw":16.777983},{"c":16.69,"h":17.125,"l":16.34,"n":12978,"o":16.52,"t":"2026-04-09T04:00:00Z","v":947972,"vw":16.746013},{"c":16.37,"h":16.82,"l":16.1,"n":11698,"o":16.82,"t":"2026-04-10T04:00:00Z","v":548885,"vw":16.33593},{"c":16.74,"h":16.81,"l":16.05,"n":12510,"o":16.18,"t":"2026-04-13T04:00:00Z","v":645697,"vw":16.546805},{"c":16.82,"h":16.97,"l":16.5,"n":8773,"o":16.69,"t":"2026-04-14T04:00:00Z","v":468100,"vw":16.817746},{"c":16.57,"h":17.07,"l":16.425,"n":12379,"o":17.07,"t":"2026-04-15T04:00:00Z","v":594081,"vw":16.573692},{"c":16.85,"h":16.94,"l":16.36,"n":10040,"o":16.45,"t":"2026-04-16T04:00:00Z","v":591654,"vw":16.776963},{"c":17.87,"h":18.13,"l":17.255,"n":15043,"o":17.34,"t":"2026-04-17T04:00:00Z","v":984456,"vw":17.818336},{"c":17.97,"h":18.225,"l":17.68,"n":13255,"o":17.72,"t":"2026-04-20T04:00:00Z","v":807005,"vw":17.959236},{"c":17.38,"h":18.02,"l":17.11,"n":12806,"o":18.01,"t":"2026-04-21T04:00:00Z","v":720374,"vw":17.395416},{"c":17.57,"h":17.71,"l":17.155,"n":9309,"o":17.6,"t":"2026-04-22T04:00:00Z","v":643890,"vw":17.481218},{"c":17.27,"h":17.6499,"l":17.005,"n":12048,"o":17.44,"t":"2026-04-23T04:00:00Z","v":717780,"vw":17.280533},{"c":17.12,"h":17.65,"l":16.94,"n":16710,"o":17.25,"t":"2026-04-24T04:00:00Z","v":965960,"vw":17.187874},{"c":17.5,"h":17.77,"l":17.05,"n":17002,"o":17.13,"t":"2026-04-27T04:00:00Z","v":1071042,"vw":17.573808},{"c":17,"h":17.69,"l":16.735,"n":12689,"o":17.69,"t":"2026-04-28T04:00:00Z","v":597141,"vw":17.041318},{"c":16.75,"h":17.135,"l":16.43,"n":14929,"o":16.83,"t":"2026-04-29T04:00:00Z","v":772005,"vw":16.724461},{"c":17.56,"h":17.585,"l":16.78,"n":11543,"o":17,"t":"2026-04-30T04:00:00Z","v":920447,"vw":17.416883},{"c":17.58,"h":17.59,"l":17.255,"n":12509,"o":17.42,"t":"2026-05-01T04:00:00Z","v":730967,"vw":17.464302},{"c":16.34,"h":17.71,"l":16.33,"n":19750,"o":17.58,"t":"2026-05-04T04:00:00Z","v":939674,"vw":16.670309},{"c":17.12,"h":17.235,"l":16.28,"n":12960,"o":16.98,"t":"2026-05-05T04:00:00Z","v":680495,"vw":17.05244},{"c":17.79,"h":18.13,"l":17.38,"n":11051,"o":17.52,"t":"2026-05-06T04:00:00Z","v":651901,"vw":17.773848},{"c":17.43,"h":18.055,"l":17.28,"n":16579,"o":17.79,"t":"2026-05-07T04:00:00Z","v":1002068,"vw":17.475078},{"c":17.72,"h":17.785,"l":17.19,"n":11652,"o":17.52,"t":"2026-05-08T04:00:00Z","v":652260,"vw":17.560811},{"c":16.78,"h":17.805,"l":16.55,"n":16828,"o":17.71,"t":"2026-05-11T04:00:00Z","v":924387,"vw":16.847448},{"c":16.16,"h":16.725,"l":15.87,"n":14658,"o":16.68,"t":"2026-05-12T04:00:00Z","v":863529,"vw":16.130701},{"c":15.88,"h":16.27,"l":15.38,"n":15241,"o":16.27,"t":"2026-05-13T04:00:00Z","v":941248,"vw":15.818166},{"c":16.32,"h":16.6,"l":15.99,"n":14869,"o":15.99,"t":"2026-05-14T04:00:00Z","v":757851,"vw":16.364584},{"c":15.76,"h":16.53,"l":15.525,"n":14657,"o":16.1,"t":"2026-05-15T04:00:00Z","v":796540,"vw":15.80692},{"c":15.74,"h":15.88,"l":15.12,"n":14730,"o":15.57,"t":"2026-05-18T04:00:00Z","v":1416353,"vw":15.590147},{"c":15.28,"h":15.55,"l":15.1,"n":13304,"o":15.54,"t":"2026-05-19T04:00:00Z","v":1166425,"vw":15.323916},{"c":16.08,"h":16.08,"l":14.97,"n":14600,"o":15.31,"t":"2026-05-20T04:00:00Z","v":915761,"vw":15.76069},{"c":16.38,"h":16.54,"l":15.66,"n":14236,"o":15.84,"t":"2026-05-21T04:00:00Z","v":936829,"vw":16.292357},{"c":16.75,"h":16.875,"l":16.08,"n":11335,"o":16.32,"t":"2026-05-22T04:00:00Z","v":547995,"vw":16.665504},{"c":16.56,"h":17.29,"l":16.41,"n":23285,"o":17,"t":"2026-05-26T04:00:00Z","v":1779772,"vw":16.800247},{"c":16.22,"h":18.66,"l":15.64,"n":38634,"o":17.16,"t":"2026-05-27T04:00:00Z","v":3544232,"vw":16.87721},{"c":16.62,"h":17.27,"l":15.845,"n":29674,"o":15.915,"t":"2026-05-28T04:00:00Z","v":2157294,"vw":16.688077},{"c":16.45,"h":16.86,"l":16.11,"n":15466,"o":16.5,"t":"2026-05-29T04:00:00Z","v":1174530,"vw":16.50771},{"c":15.7,"h":16.4,"l":15.585,"n":22974,"o":16.23,"t":"2026-06-01T04:00:00Z","v":1587375,"vw":15.81895},{"c":15.77,"h":15.89,"l":15.41,"n":16514,"o":15.65,"t":"2026-06-02T04:00:00Z","v":1027433,"vw":15.747684},{"c":15.57,"h":16.08,"l":15.53,"n":15857,"o":15.65,"t":"2026-06-03T04:00:00Z","v":1057698,"vw":15.687597},{"c":15.39,"h":15.87,"l":15.14,"n":17102,"o":15.82,"t":"2026-06-04T04:00:00Z","v":1152895,"vw":15.409499},{"c":14.53,"h":15.62,"l":14.53,"n":16679,"o":15.3,"t":"2026-06-05T04:00:00Z","v":1291653,"vw":14.867021},{"c":14.68,"h":15.25,"l":14.5,"n":16832,"o":14.58,"t":"2026-06-08T04:00:00Z","v":1387920,"vw":14.86068},{"c":14.66,"h":15.21,"l":14.5,"n":15846,"o":14.93,"t":"2026-06-09T04:00:00Z","v":1353826,"vw":14.781119},{"c":14.21,"h":14.895,"l":14.09,"n":16357,"o":14.53,"t":"2026-06-10T04:00:00Z","v":1243971,"vw":14.355168},{"c":16.08,"h":16.12,"l":13.98,"n":17498,"o":13.98,"t":"2026-06-11T04:00:00Z","v":1567681,"vw":15.156372},{"c":15.95,"h":16.17,"l":15.52,"n":15538,"o":15.73,"t":"2026-06-12T04:00:00Z","v":1009936,"vw":15.944489},{"c":16.25,"h":16.69,"l":16.145,"n":16004,"o":16.32,"t":"2026-06-15T04:00:00Z","v":1394909,"vw":16.372537},{"c":16,"h":16.56,"l":15.8,"n":15055,"o":16.34,"t":"2026-06-16T04:00:00Z","v":1325554,"vw":16.131868},{"c":15.19,"h":16.255,"l":15.16,"n":15699,"o":15.89,"t":"2026-06-17T04:00:00Z","v":1261807,"vw":15.751568},{"c":15.55,"h":16.18,"l":15.41,"n":17321,"o":15.48,"t":"2026-06-18T04:00:00Z","v":5887588,"vw":15.573157},{"c":15.35,"h":15.77,"l":15.135,"n":14759,"o":15.5,"t":"2026-06-22T04:00:00Z","v":916343,"vw":15.448767},{"c":15.42,"h":15.63,"l":15.15,"n":10826,"o":15.305,"t":"2026-06-23T04:00:00Z","v":759844,"vw":15.429309},{"c":15.71,"h":15.95,"l":15.52,"n":13390,"o":15.63,"t":"2026-06-24T04:00:00Z","v":1058465,"vw":15.729185},{"c":16.05,"h":16.11,"l":15.6301,"n":13998,"o":15.71,"t":"2026-06-25T04:00:00Z","v":977055,"vw":15.922588},{"c":17.22,"h":17.27,"l":15.7,"n":13871,"o":16,"t":"2026-06-26T04:00:00Z","v":1346225,"vw":17.003997},{"c":16.96,"h":17.1,"l":16.705,"n":13495,"o":16.89,"t":"2026-06-29T04:00:00Z","v":874633,"vw":16.947117},{"c":17.11,"h":17.27,"l":16.39,"n":12548,"o":16.9,"t":"2026-06-30T04:00:00Z","v":720982,"vw":17.006987},{"c":17.15,"h":17.42,"l":16.94,"n":12650,"o":17.04,"t":"2026-07-01T04:00:00Z","v":900152,"vw":17.117066},{"c":17.21,"h":17.34,"l":16.83,"n":14891,"o":17.175,"t":"2026-07-02T04:00:00Z","v":871162,"vw":17.166198},{"c":17.22,"h":17.4,"l":16.91,"n":11937,"o":17.36,"t":"2026-07-06T04:00:00Z","v":727445,"vw":17.21011},{"c":17.32,"h":17.68,"l":17.03,"n":11809,"o":17.1,"t":"2026-07-07T04:00:00Z","v":684439,"vw":17.331412},{"c":16.54,"h":17.18,"l":16.15,"n":13919,"o":16.94,"t":"2026-07-08T04:00:00Z","v":1275552,"vw":16.566591},{"c":16.83,"h":16.88,"l":16.52,"n":10431,"o":16.64,"t":"2026-07-09T04:00:00Z","v":629324,"vw":16.791404},{"c":16.81,"h":17.15,"l":16.56,"n":9004,"o":16.83,"t":"2026-07-10T04:00:00Z","v":582721,"vw":16.914333},{"c":16.51,"h":17.2,"l":16.44,"n":11140,"o":16.9,"t":"2026-07-13T04:00:00Z","v":845521,"vw":16.649241},{"c":17.33,"h":17.355,"l":16.46,"n":9201,"o":16.75,"t":"2026-07-14T04:00:00Z","v":609638,"vw":17.071201},{"c":17.21,"h":18.1,"l":17.19,"n":9523,"o":17.36,"t":"2026-07-15T04:00:00Z","v":537551,"vw":17.453687},{"c":17.46,"h":17.87,"l":17.06,"n":10265,"o":17.11,"t":"2026-07-16T04:00:00Z","v":766823,"vw":17.537652},{"c":16.96,"h":17.56,"l":16.74,"n":10491,"o":17.28,"t":"2026-07-17T04:00:00Z","v":479727,"vw":17.019494},{"c":16.79,"h":17.44,"l":16.66,"n":8795,"o":17.13,"t":"2026-07-20T04:00:00Z","v":449017,"vw":16.85204},{"c":17.07,"h":17.51,"l":16.62,"n":13771,"o":17.07,"t":"2026-07-21T04:00:00Z","v":1117320,"vw":17.027437},{"c":16.83,"h":17.39,"l":16.81,"n":9932,"o":17.1,"t":"2026-07-22T04:00:00Z","v":487617,"vw":16.984621},{"c":16.71,"h":16.73,"l":16.26,"n":10135,"o":16.34,"t":"2026-07-23T04:00:00Z","v":686631,"vw":16.556373},{"c":16.79,"h":17.06,"l":16.38,"n":8671,"o":16.75,"t":"2026-07-24T04:00:00Z","v":555859,"vw":16.785579},{"c":16.94,"h":17.14,"l":16.75,"n":9589,"o":16.97,"t":"2026-07-27T04:00:00Z","v":655490,"vw":16.903498},{"c":17.2,"h":17.4,"l":16.9,"n":12766,"o":17.01,"t":"2026-07-28T04:00:00Z","v":974505,"vw":17.171491},{"c":13.255,"h":16.06,"l":13.23,"n":35849,"o":14.502,"t":"2026-07-29T04:00:00Z","v":2970930,"vw":14.37859},{"c":13.445,"h":13.77,"l":13.01,"n":24589,"o":13.46,"t":"2026-07-30T04:00:00Z","v":1728889,"vw":13.428019},{"c":12.25,"h":13.485,"l":12.16,"n":26116,"o":13.41,"t":"2026-07-31T04:00:00Z","v":2020657,"vw":12.371262},{"c":12.75,"h":12.99,"l":12.25,"n":14237,"o":12.25,"t":"2026-08-03T04:00:00Z","v":980998,"vw":12.771686},{"c":13.1,"h":13.13,"l":12.585,"n":16336,"o":12.83,"t":"2026-08-04T04:00:00Z","v":909528,"vw":12.931534},{"c":13.15,"h":13.485,"l":13.02,"n":14703,"o":13.35,"t":"2026-08-05T04:00:00Z","v":885065,"vw":13.185697},{"c":12.41,"h":13.29,"l":12.35,"n":12631,"o":13.29,"t":"2026-08-06T04:00:00Z","v":1482200,"vw":12.599932},{"c":12.73,"h":12.88,"l":12.39,"n":10494,"o":12.49,"t":"2026-08-07T04:00:00Z","v":600468,"vw":12.69123},{"c":11.76,"h":12.605,"l":11.66,"n":22699,"o":12.54,"t":"2026-08-10T04:00:00Z","v":1392690,"vw":11.827957},{"c":11.66,"h":12.11,"l":11.61,"n":11488,"o":11.74,"t":"2026-08-11T04:00:00Z","v":840958,"vw":11.818553},{"c":11.48,"h":11.93,"l":11.27,"n":17082,"o":11.93,"t":"2026-08-12T04:00:00Z","v":1556213,"vw":11.495184},{"c":11.27,"h":11.978,"l":11.25,"n":14419,"o":11.54,"t":"2026-08-13T04:00:00Z","v":1199942,"vw":11.499407},{"c":11.48,"h":11.49,"l":11.06,"n":17660,"o":11.18,"t":"2026-08-14T04:00:00Z","v":1082811,"vw":11.330307},{"c":11.56,"h":11.68,"l":11.275,"n":14138,"o":11.52,"t":"2026-08-17T04:00:00Z","v":1296686,"vw":11.468264},{"c":11.85,"h":11.94,"l":11.34,"n":14643,"o":11.56,"t":"2026-08-18T04:00:00Z","v":1224904,"vw":11.675744},{"c":12.57,"h":12.66,"l":11.94,"n":16061,"o":11.94,"t":"2026-08-19T04:00:00Z","v":1477293,"vw":12.396331},{"c":11.96,"h":12.28,"l":11.655,"n":11641,"o":12.25,"t":"2026-08-20T04:00:00Z","v":1126123,"vw":11.917771},{"c":12.55,"h":12.59,"l":12.04,"n":14575,"o":12.05,"t":"2026-08-21T04:00:00Z","v":1163522,"vw":12.375376},{"c":12.86,"h":13.03,"l":12.52,"n":15896,"o":12.52,"t":"2026-08-24T04:00:00Z","v":1357998,"vw":12.824614},{"c":13.96,"h":13.99,"l":12.21,"n":22149,"o":12.6,"t":"2026-08-25T04:00:00Z","v":2330070,"vw":13.474604},{"c":12.61,"h":14.06,"l":12.56,"n":16930,"o":14,"t":"2026-08-26T04:00:00Z","v":1182556,"vw":12.932344},{"c":12.25,"h":12.56,"l":12.185,"n":10138,"o":12.56,"t":"2026-08-27T04:00:00Z","v":748831,"vw":12.304544},{"c":12.96,"h":13.27,"l":12.25,"n":13068,"o":12.38,"t":"2026-08-28T04:00:00Z","v":963030,"vw":12.88633},{"c":12.46,"h":12.84,"l":12.4275,"n":9704,"o":12.77,"t":"2026-08-31T04:00:00Z","v":845119,"vw":12.529956},{"c":12.43,"h":12.755,"l":12.12,"n":11199,"o":12.28,"t":"2026-09-01T04:00:00Z","v":530045,"vw":12.41488},{"c":12.41,"h":12.71,"l":12.31,"n":9748,"o":12.54,"t":"2026-09-02T04:00:00Z","v":576459,"vw":12.419123},{"c":12.6,"h":12.81,"l":12.3,"n":8834,"o":12.555,"t":"2026-09-03T04:00:00Z","v":525459,"vw":12.519585},{"c":13.29,"h":13.355,"l":12.47,"n":12623,"o":12.55,"t":"2026-09-04T04:00:00Z","v":828520,"vw":13.068425},{"c":12.51,"h":13.32,"l":12.4,"n":12068,"o":13.32,"t":"2026-09-08T04:00:00Z","v":763922,"vw":12.590146},{"c":12.54,"h":12.65,"l":12.37,"n":12862,"o":12.37,"t":"2026-09-09T04:00:00Z","v":1301388,"vw":12.494144},{"c":12.57,"h":12.71,"l":12.15,"n":12862,"o":12.31,"t":"2026-09-10T04:00:00Z","v":840015,"vw":12.496455},{"c":12.79,"h":12.86,"l":12.475,"n":11779,"o":12.76,"t":"2026-09-11T04:00:00Z","v":585075,"vw":12.696438},{"c":12.86,"h":12.965,"l":12.5,"n":9420,"o":12.78,"t":"2026-09-14T04:00:00Z","v":666929,"vw":12.81476},{"c":12.52,"h":12.83,"l":12.465,"n":10977,"o":12.81,"t":"2026-09-15T04:00:00Z","v":1016428,"vw":12.532888},{"c":12.18,"h":12.73,"l":12.055,"n":12981,"o":12.52,"t":"2026-09-16T04:00:00Z","v":1214188,"vw":12.351435},{"c":12.25,"h":12.55,"l":12.23,"n":11462,"o":12.36,"t":"2026-09-17T04:00:00Z","v":1058972,"vw":12.291761},{"c":12.1,"h":12.32,"l":11.75,"n":14376,"o":12.19,"t":"2026-09-18T04:00:00Z","v":2787974,"vw":12.052312},{"c":12.9,"h":13.05,"l":12.18,"n":15231,"o":12.34,"t":"2026-09-21T04:00:00Z","v":1281855,"vw":12.647112},{"c":14.29,"h":14.4,"l":12.98,"n":18306,"o":12.98,"t":"2026-09-22T04:00:00Z","v":1327116,"vw":13.947891},{"c":14.02,"h":14.14,"l":13.33,"n":11241,"o":14.14,"t":"2026-09-23T04:00:00Z","v":815400,"vw":13.80444},{"c":13.98,"h":14.34,"l":13.85,"n":12461,"o":14.04,"t":"2026-09-24T04:00:00Z","v":956445,"vw":14.045931},{"c":13.74,"h":14.198,"l":13.73,"n":12165,"o":14,"t":"2026-09-25T04:00:00Z","v":759016,"vw":13.870391},{"c":13.4,"h":13.74,"l":13.15,"n":11261,"o":13.5,"t":"2026-09-28T04:00:00Z","v":1167437,"vw":13.439293},{"c":13.76,"h":13.955,"l":13.4999,"n":8690,"o":13.5,"t":"2026-09-29T04:00:00Z","v":528435,"vw":13.786332},{"c":13.99,"h":14.155,"l":13.62,"n":9953,"o":13.86,"t":"2026-09-30T04:00:00Z","v":697487,"vw":14.00329},{"c":14.02,"h":14.025,"l":13.5,"n":10717,"o":13.78,"t":"2026-10-01T04:00:00Z","v":834612,"vw":13.852718},{"c":14.18,"h":14.43,"l":14.11,"n":9032,"o":14.33,"t":"2026-10-02T04:00:00Z","v":595622,"vw":14.220305},{"c":13.64,"h":14.1,"l":13.54,"n":11662,"o":14.1,"t":"2026-10-05T04:00:00Z","v":817800,"vw":13.660592},{"c":13.67,"h":13.95,"l":13.525,"n":11892,"o":13.55,"t":"2026-10-06T04:00:00Z","v":683953,"vw":13.719092},{"c":13.64,"h":13.83,"l":13.455,"n":8464,"o":13.56,"t":"2026-10-07T04:00:00Z","v":498000,"vw":13.67882},{"c":13.74,"h":13.83,"l":13.2401,"n":8696,"o":13.45,"t":"2026-10-08T04:00:00Z","v":816192,"vw":13.656532},{"c":13.57,"h":13.75,"l":13.42,"n":7529,"o":13.73,"t":"2026-10-09T04:00:00Z","v":488135,"vw":13.578319},{"c":13.76,"h":13.8,"l":13.42,"n":8344,"o":13.58,"t":"2026-10-12T04:00:00Z","v":609314,"vw":13.691787},{"c":13.97,"h":14.0656,"l":13.7,"n":7340,"o":13.97,"t":"2026-10-13T04:00:00Z","v":596066,"vw":13.953609},{"c":13.46,"h":13.85,"l":13.255,"n":9581,"o":13.75,"t":"2026-10-14T04:00:00Z","v":583993,"vw":13.476479},{"c":14.36,"h":14.625,"l":13.6,"n":9695,"o":13.6,"t":"2026-10-15T04:00:00Z","v":813198,"vw":14.304334},{"c":13.64,"h":14.67,"l":13.525,"n":10062,"o":14.34,"t":"2026-10-16T04:00:00Z","v":901560,"vw":13.883891},{"c":13.8,"h":14.125,"l":13.51,"n":12262,"o":13.69,"t":"2026-10-19T04:00:00Z","v":866399,"vw":13.785264},{"c":14.34,"h":14.448,"l":13.69,"n":10246,"o":13.78,"t":"2026-10-20T04:00:00Z","v":761027,"vw":14.292484},{"c":14.23,"h":14.46,"l":14.02,"n":8975,"o":14.33,"t":"2026-10-21T04:00:00Z","v":600496,"vw":14.220524},{"c":14.18,"h":14.47,"l":13.99,"n":10632,"o":14.24,"t":"2026-10-22T04:00:00Z","v":579139,"vw":14.180235},{"c":13.445,"h":13.8299,"l":13.28,"n":2440,"o":13.61,"t":"2026-10-23T04:00:00Z","v":143847,"vw":13.47784}],"volatilityBars":[{"c":12.93,"h":12.93,"l":12.93,"n":1,"o":12.93,"t":"2026-09-22T11:45:00Z","v":300,"vw":12.93},{"c":12.98,"h":12.98,"l":12.98,"n":2,"o":12.98,"t":"2026-09-22T12:30:00Z","v":768,"vw":12.98},{"c":12.98,"h":12.99,"l":12.98,"n":2,"o":12.99,"t":"2026-09-22T12:45:00Z","v":768,"vw":12.985},{"c":13.274,"h":13.33,"l":12.98,"n":558,"o":13,"t":"2026-09-22T13:30:00Z","v":83984,"vw":13.113475},{"c":13.47,"h":13.47,"l":13.231,"n":319,"o":13.26,"t":"2026-09-22T13:45:00Z","v":29713,"vw":13.32525},{"c":13.7,"h":13.7,"l":13.41,"n":534,"o":13.475,"t":"2026-09-22T14:00:00Z","v":48377,"vw":13.541411},{"c":13.59,"h":13.75,"l":13.55,"n":946,"o":13.675,"t":"2026-09-22T14:15:00Z","v":57634,"vw":13.613577},{"c":13.65,"h":13.75,"l":13.58,"n":561,"o":13.58,"t":"2026-09-22T14:30:00Z","v":28276,"vw":13.673289},{"c":13.7301,"h":13.85,"l":13.63,"n":499,"o":13.65,"t":"2026-09-22T14:45:00Z","v":29988,"vw":13.767512},{"c":13.77,"h":13.83,"l":13.69,"n":577,"o":13.71,"t":"2026-09-22T15:00:00Z","v":36145,"vw":13.78899},{"c":13.85,"h":13.915,"l":13.75,"n":903,"o":13.77,"t":"2026-09-22T15:15:00Z","v":75622,"vw":13.834738},{"c":13.815,"h":13.908,"l":13.79,"n":667,"o":13.84,"t":"2026-09-22T15:30:00Z","v":53271,"vw":13.858679},{"c":13.95,"h":13.95,"l":13.81,"n":531,"o":13.84,"t":"2026-09-22T15:45:00Z","v":23416,"vw":13.863523},{"c":13.94,"h":14,"l":13.9,"n":563,"o":13.94,"t":"2026-09-22T16:00:00Z","v":28968,"vw":13.950248},{"c":13.85,"h":14,"l":13.83,"n":724,"o":13.94,"t":"2026-09-22T16:15:00Z","v":42942,"vw":13.905586},{"c":13.815,"h":13.905,"l":13.815,"n":431,"o":13.8501,"t":"2026-09-22T16:30:00Z","v":24872,"vw":13.870752},{"c":13.885,"h":13.89,"l":13.8001,"n":493,"o":13.815,"t":"2026-09-22T16:45:00Z","v":24633,"vw":13.856634},{"c":13.85,"h":13.93,"l":13.8,"n":465,"o":13.885,"t":"2026-09-22T17:00:00Z","v":23816,"vw":13.86761},{"c":13.93,"h":13.945,"l":13.85,"n":414,"o":13.85,"t":"2026-09-22T17:15:00Z","v":20640,"vw":13.901599},{"c":13.95,"h":13.96,"l":13.9101,"n":355,"o":13.95,"t":"2026-09-22T17:30:00Z","v":18212,"vw":13.938333},{"c":14.1559,"h":14.19,"l":13.94,"n":636,"o":13.95,"t":"2026-09-22T17:45:00Z","v":48051,"vw":14.079548},{"c":14.15,"h":14.175,"l":14.08,"n":362,"o":14.175,"t":"2026-09-22T18:00:00Z","v":20174,"vw":14.133699},{"c":14.09,"h":14.17,"l":14.08,"n":508,"o":14.15,"t":"2026-09-22T18:15:00Z","v":22127,"vw":14.119896},{"c":14.17,"h":14.19,"l":14.09,"n":614,"o":14.09,"t":"2026-09-22T18:30:00Z","v":28898,"vw":14.137713},{"c":14.16,"h":14.17,"l":14.13,"n":483,"o":14.17,"t":"2026-09-22T18:45:00Z","v":17830,"vw":14.15546},{"c":14.16,"h":14.19,"l":14.1101,"n":685,"o":14.16,"t":"2026-09-22T19:00:00Z","v":37188,"vw":14.157006},{"c":14.185,"h":14.225,"l":14.145,"n":778,"o":14.17,"t":"2026-09-22T19:15:00Z","v":39780,"vw":14.180091},{"c":14.26,"h":14.3,"l":14.175,"n":1120,"o":14.185,"t":"2026-09-22T19:30:00Z","v":59358,"vw":14.244045},{"c":14.28,"h":14.4,"l":14.25,"n":2643,"o":14.255,"t":"2026-09-22T19:45:00Z","v":173765,"vw":14.30524},{"c":14.29,"h":14.29,"l":14.29,"n":14,"o":14.29,"t":"2026-09-22T20:00:00Z","v":209247,"vw":14.29},{"c":14.27,"h":14.27,"l":14.27,"n":19,"o":14.27,"t":"2026-09-22T22:30:00Z","v":200,"vw":14.27},{"c":14.03,"h":14.03,"l":14.03,"n":3,"o":14.03,"t":"2026-09-23T12:15:00Z","v":315,"vw":14.03},{"c":13.62,"h":14.14,"l":13.559,"n":266,"o":14.14,"t":"2026-09-23T13:30:00Z","v":43246,"vw":13.832538},{"c":13.419,"h":13.62,"l":13.33,"n":630,"o":13.62,"t":"2026-09-23T13:45:00Z","v":57970,"vw":13.431389},{"c":13.45,"h":13.48,"l":13.4,"n":316,"o":13.4242,"t":"2026-09-23T14:00:00Z","v":28393,"vw":13.443705},{"c":13.455,"h":13.51,"l":13.43,"n":180,"o":13.4437,"t":"2026-09-23T14:15:00Z","v":8796,"vw":13.459404},{"c":13.6,"h":13.69,"l":13.47,"n":642,"o":13.47,"t":"2026-09-23T14:30:00Z","v":47223,"vw":13.638381},{"c":13.79,"h":13.79,"l":13.605,"n":321,"o":13.605,"t":"2026-09-23T14:45:00Z","v":27727,"vw":13.711157},{"c":13.735,"h":13.815,"l":13.735,"n":250,"o":13.785,"t":"2026-09-23T15:00:00Z","v":10040,"vw":13.790367},{"c":13.66,"h":13.77,"l":13.66,"n":194,"o":13.74,"t":"2026-09-23T15:15:00Z","v":7814,"vw":13.730612},{"c":13.68,"h":13.69,"l":13.634,"n":198,"o":13.68,"t":"2026-09-23T15:30:00Z","v":7858,"vw":13.663159},{"c":13.64,"h":13.71,"l":13.64,"n":128,"o":13.665,"t":"2026-09-23T15:45:00Z","v":4372,"vw":13.682834},{"c":13.62,"h":13.645,"l":13.555,"n":601,"o":13.645,"t":"2026-09-23T16:00:00Z","v":46495,"vw":13.590576},{"c":13.69,"h":13.69,"l":13.615,"n":263,"o":13.615,"t":"2026-09-23T16:15:00Z","v":15148,"vw":13.648712},{"c":13.66,"h":13.69,"l":13.62,"n":314,"o":13.69,"t":"2026-09-23T16:30:00Z","v":18009,"vw":13.646211},{"c":13.715,"h":13.73,"l":13.64,"n":251,"o":13.65,"t":"2026-09-23T16:45:00Z","v":14919,"vw":13.695332},{"c":13.78,"h":13.78,"l":13.65,"n":337,"o":13.715,"t":"2026-09-23T17:00:00Z","v":18913,"vw":13.711694},{"c":13.8,"h":13.815,"l":13.78,"n":238,"o":13.78,"t":"2026-09-23T17:15:00Z","v":14540,"vw":13.796843},{"c":13.83,"h":13.83,"l":13.7837,"n":318,"o":13.79,"t":"2026-09-23T17:30:00Z","v":11683,"vw":13.804254},{"c":13.95,"h":13.95,"l":13.845,"n":201,"o":13.85,"t":"2026-09-23T17:45:00Z","v":11317,"vw":13.891885},{"c":13.94,"h":13.95,"l":13.88,"n":315,"o":13.94,"t":"2026-09-23T18:00:00Z","v":18133,"vw":13.933649},{"c":13.95,"h":13.975,"l":13.93,"n":235,"o":13.94,"t":"2026-09-23T18:15:00Z","v":17362,"vw":13.960495},{"c":13.92,"h":13.93,"l":13.88,"n":367,"o":13.93,"t":"2026-09-23T18:30:00Z","v":33314,"vw":13.906801},{"c":13.93,"h":13.93,"l":13.89,"n":365,"o":13.89,"t":"2026-09-23T18:45:00Z","v":16970,"vw":13.91416},{"c":13.96,"h":13.97,"l":13.93,"n":350,"o":13.94,"t":"2026-09-23T19:00:00Z","v":20059,"vw":13.952864},{"c":13.89,"h":13.96,"l":13.86,"n":447,"o":13.95,"t":"2026-09-23T19:15:00Z","v":17419,"vw":13.893036},{"c":13.93,"h":13.96,"l":13.88,"n":550,"o":13.89,"t":"2026-09-23T19:30:00Z","v":40655,"vw":13.911163},{"c":14.025,"h":14.04,"l":13.87,"n":1796,"o":13.93,"t":"2026-09-23T19:45:00Z","v":133807,"vw":13.954331},{"c":14.02,"h":14.02,"l":14.02,"n":21,"o":14.02,"t":"2026-09-23T20:00:00Z","v":106315,"vw":14.02},{"c":13.92,"h":13.92,"l":13.92,"n":4,"o":13.92,"t":"2026-09-24T11:45:00Z","v":103,"vw":13.92},{"c":13.92,"h":13.92,"l":13.92,"n":1,"o":13.92,"t":"2026-09-24T12:30:00Z","v":100,"vw":13.92},{"c":14.14,"h":14.24,"l":14.02,"n":315,"o":14.04,"t":"2026-09-24T13:30:00Z","v":44717,"vw":14.119156},{"c":14.069,"h":14.205,"l":14.069,"n":154,"o":14.14,"t":"2026-09-24T13:45:00Z","v":12082,"vw":14.127417},{"c":14.1,"h":14.2049,"l":14.055,"n":600,"o":14.069,"t":"2026-09-24T14:00:00Z","v":57900,"vw":14.115184},{"c":14.17,"h":14.17,"l":14.06,"n":341,"o":14.08,"t":"2026-09-24T14:15:00Z","v":21204,"vw":14.123292},{"c":14.3,"h":14.34,"l":14.16,"n":696,"o":14.16,"t":"2026-09-24T14:30:00Z","v":74856,"vw":14.245054},{"c":13.94,"h":14.325,"l":13.94,"n":426,"o":14.31,"t":"2026-09-24T14:45:00Z","v":31596,"vw":14.183239},{"c":13.98,"h":13.995,"l":13.905,"n":395,"o":13.91,"t":"2026-09-24T15:00:00Z","v":29980,"vw":13.953628},{"c":14,"h":14.025,"l":13.97,"n":371,"o":13.98,"t":"2026-09-24T15:15:00Z","v":18206,"vw":14.003319},{"c":14.02,"h":14.03,"l":13.99,"n":322,"o":14.005,"t":"2026-09-24T15:30:00Z","v":13589,"vw":14.012042},{"c":13.98,"h":14.0399,"l":13.96,"n":321,"o":14.03,"t":"2026-09-24T15:45:00Z","v":16189,"vw":14.008838},{"c":13.9,"h":13.975,"l":13.87,"n":166,"o":13.975,"t":"2026-09-24T16:00:00Z","v":10528,"vw":13.915417},{"c":14.035,"h":14.125,"l":13.9,"n":544,"o":13.91,"t":"2026-09-24T16:15:00Z","v":26652,"vw":14.001501},{"c":14.08,"h":14.12,"l":13.98,"n":373,"o":14.02,"t":"2026-09-24T16:30:00Z","v":29393,"vw":14.028323},{"c":14.065,"h":14.1,"l":14.06,"n":377,"o":14.07,"t":"2026-09-24T16:45:00Z","v":13620,"vw":14.076371},{"c":14.035,"h":14.065,"l":13.98,"n":403,"o":14.065,"t":"2026-09-24T17:00:00Z","v":20498,"vw":14.023616},{"c":14.02,"h":14.03,"l":14,"n":235,"o":14.03,"t":"2026-09-24T17:15:00Z","v":10977,"vw":14.01468},{"c":13.89,"h":14.035,"l":13.87,"n":227,"o":14.03,"t":"2026-09-24T17:30:00Z","v":19144,"vw":13.978482},{"c":13.92,"h":13.9478,"l":13.88,"n":282,"o":13.88,"t":"2026-09-24T17:45:00Z","v":13814,"vw":13.902134},{"c":13.88,"h":13.935,"l":13.88,"n":369,"o":13.92,"t":"2026-09-24T18:00:00Z","v":20227,"vw":13.908061},{"c":13.955,"h":13.99,"l":13.85,"n":720,"o":13.91,"t":"2026-09-24T18:15:00Z","v":57248,"vw":13.914274},{"c":14.01,"h":14.03,"l":13.91,"n":341,"o":13.955,"t":"2026-09-24T18:30:00Z","v":17650,"vw":13.98948},{"c":14.08,"h":14.14,"l":13.98,"n":587,"o":14.01,"t":"2026-09-24T18:45:00Z","v":47224,"vw":14.06931},{"c":13.99,"h":14.08,"l":13.99,"n":515,"o":14.08,"t":"2026-09-24T19:00:00Z","v":50631,"vw":14.038112},{"c":14.04,"h":14.065,"l":14,"n":425,"o":14,"t":"2026-09-24T19:15:00Z","v":22011,"vw":14.031856},{"c":14.085,"h":14.09,"l":13.99,"n":768,"o":14.04,"t":"2026-09-24T19:30:00Z","v":50525,"vw":14.031224},{"c":13.97,"h":14.1,"l":13.97,"n":1470,"o":14.07,"t":"2026-09-24T19:45:00Z","v":89617,"vw":14.032869},{"c":13.98,"h":13.98,"l":13.98,"n":33,"o":13.98,"t":"2026-09-24T20:00:00Z","v":123945,"vw":13.98},{"c":13.99,"h":14.04,"l":13.895,"n":123,"o":14,"t":"2026-09-25T13:30:00Z","v":10685,"vw":13.986525},{"c":13.94,"h":14.03,"l":13.9325,"n":353,"o":13.97,"t":"2026-09-25T13:45:00Z","v":18267,"vw":13.98048},{"c":13.8375,"h":13.9,"l":13.795,"n":334,"o":13.9,"t":"2026-09-25T14:00:00Z","v":22564,"vw":13.871092},{"c":13.995,"h":14,"l":13.775,"n":676,"o":13.83,"t":"2026-09-25T14:15:00Z","v":70077,"vw":13.850845},{"c":14,"h":14.05,"l":13.97,"n":307,"o":13.995,"t":"2026-09-25T14:30:00Z","v":14439,"vw":13.99044},{"c":13.845,"h":13.98,"l":13.845,"n":353,"o":13.97,"t":"2026-09-25T14:45:00Z","v":19696,"vw":13.924091},{"c":13.895,"h":13.975,"l":13.85,"n":261,"o":13.85,"t":"2026-09-25T15:00:00Z","v":15566,"vw":13.906913},{"c":13.93,"h":13.96,"l":13.9,"n":154,"o":13.9,"t":"2026-09-25T15:15:00Z","v":21718,"vw":13.943396},{"c":13.91,"h":13.975,"l":13.875,"n":278,"o":13.93,"t":"2026-09-25T15:30:00Z","v":16625,"vw":13.910359},{"c":13.96,"h":13.96,"l":13.89,"n":190,"o":13.91,"t":"2026-09-25T15:45:00Z","v":6676,"vw":13.916976},{"c":14.05,"h":14.12,"l":14.005,"n":342,"o":14.005,"t":"2026-09-25T16:00:00Z","v":13863,"vw":14.080376},{"c":13.98,"h":14.05,"l":13.95,"n":437,"o":14.05,"t":"2026-09-25T16:15:00Z","v":36079,"vw":14.004062},{"c":14.05,"h":14.095,"l":13.97,"n":375,"o":13.99,"t":"2026-09-25T16:30:00Z","v":21409,"vw":14.025169},{"c":14.09,"h":14.095,"l":14.06,"n":235,"o":14.085,"t":"2026-09-25T16:45:00Z","v":9396,"vw":14.076719},{"c":14.175,"h":14.175,"l":14.11,"n":271,"o":14.11,"t":"2026-09-25T17:00:00Z","v":8965,"vw":14.141842},{"c":14.01,"h":14.198,"l":14.01,"n":363,"o":14.198,"t":"2026-09-25T17:15:00Z","v":16215,"vw":14.088476},{"c":13.98,"h":14.06,"l":13.94,"n":396,"o":14.01,"t":"2026-09-25T17:30:00Z","v":23159,"vw":13.992047},{"c":13.96,"h":14.005,"l":13.92,"n":355,"o":13.9914,"t":"2026-09-25T17:45:00Z","v":13655,"vw":13.968222},{"c":13.93,"h":14.01,"l":13.93,"n":290,"o":13.97,"t":"2026-09-25T18:00:00Z","v":13544,"vw":13.971666},{"c":13.96,"h":13.96,"l":13.92,"n":320,"o":13.95,"t":"2026-09-25T18:15:00Z","v":10777,"vw":13.946286},{"c":13.9277,"h":13.965,"l":13.91,"n":260,"o":13.95,"t":"2026-09-25T18:30:00Z","v":6946,"vw":13.935994},{"c":13.86,"h":13.92,"l":13.85,"n":375,"o":13.92,"t":"2026-09-25T18:45:00Z","v":14815,"vw":13.881069},{"c":13.79,"h":13.85,"l":13.77,"n":468,"o":13.85,"t":"2026-09-25T19:00:00Z","v":18993,"vw":13.805996},{"c":13.845,"h":13.895,"l":13.79,"n":454,"o":13.79,"t":"2026-09-25T19:15:00Z","v":26326,"vw":13.851437},{"c":13.81,"h":13.86,"l":13.8,"n":699,"o":13.84,"t":"2026-09-25T19:30:00Z","v":41382,"vw":13.822547},{"c":13.76,"h":13.87,"l":13.73,"n":2343,"o":13.81,"t":"2026-09-25T19:45:00Z","v":140032,"vw":13.768082},{"c":13.74,"h":13.76,"l":13.74,"n":20,"o":13.74,"t":"2026-09-25T20:00:00Z","v":108825,"vw":13.740027},{"c":13.72,"h":13.72,"l":13.72,"n":1,"o":13.72,"t":"2026-09-28T09:45:00Z","v":145,"vw":13.72},{"c":13.53,"h":13.72,"l":13.39,"n":412,"o":13.5,"t":"2026-09-28T13:30:00Z","v":41178,"vw":13.495644},{"c":13.6,"h":13.65,"l":13.47,"n":205,"o":13.53,"t":"2026-09-28T13:45:00Z","v":9986,"vw":13.582309},{"c":13.66,"h":13.71,"l":13.6,"n":387,"o":13.635,"t":"2026-09-28T14:00:00Z","v":22442,"vw":13.660277},{"c":13.73,"h":13.73,"l":13.62,"n":357,"o":13.66,"t":"2026-09-28T14:15:00Z","v":19703,"vw":13.687784},{"c":13.54,"h":13.74,"l":13.53,"n":377,"o":13.74,"t":"2026-09-28T14:30:00Z","v":21033,"vw":13.599382},{"c":13.555,"h":13.555,"l":13.48,"n":194,"o":13.555,"t":"2026-09-28T14:45:00Z","v":8206,"vw":13.540731},{"c":13.425,"h":13.59,"l":13.34,"n":774,"o":13.56,"t":"2026-09-28T15:00:00Z","v":96847,"vw":13.507916},{"c":13.35,"h":13.39,"l":13.28,"n":291,"o":13.39,"t":"2026-09-28T15:15:00Z","v":14598,"vw":13.335791},{"c":13.245,"h":13.34,"l":13.245,"n":212,"o":13.34,"t":"2026-09-28T15:30:00Z","v":9547,"vw":13.299148},{"c":13.23,"h":13.23,"l":13.18,"n":218,"o":13.22,"t":"2026-09-28T15:45:00Z","v":7965,"vw":13.210663},{"c":13.205,"h":13.25,"l":13.15,"n":361,"o":13.235,"t":"2026-09-28T16:00:00Z","v":17390,"vw":13.199968},{"c":13.415,"h":13.44,"l":13.18,"n":294,"o":13.205,"t":"2026-09-28T16:15:00Z","v":12247,"vw":13.30073},{"c":13.275,"h":13.41,"l":13.25,"n":243,"o":13.41,"t":"2026-09-28T16:30:00Z","v":11657,"vw":13.300653},{"c":13.305,"h":13.32,"l":13.25,"n":241,"o":13.295,"t":"2026-09-28T16:45:00Z","v":19293,"vw":13.282398},{"c":13.565,"h":13.565,"l":13.28,"n":329,"o":13.33,"t":"2026-09-28T17:00:00Z","v":17830,"vw":13.381307},{"c":13.455,"h":13.56,"l":13.455,"n":341,"o":13.52,"t":"2026-09-28T17:15:00Z","v":14038,"vw":13.498515},{"c":13.45,"h":13.51,"l":13.45,"n":224,"o":13.48,"t":"2026-09-28T17:30:00Z","v":8491,"vw":13.476561},{"c":13.52,"h":13.53,"l":13.45,"n":277,"o":13.45,"t":"2026-09-28T17:45:00Z","v":17546,"vw":13.496998},{"c":13.47,"h":13.51,"l":13.47,"n":187,"o":13.505,"t":"2026-09-28T18:00:00Z","v":11184,"vw":13.49504},{"c":13.48,"h":13.51,"l":13.44,"n":321,"o":13.485,"t":"2026-09-28T18:15:00Z","v":17091,"vw":13.461442},{"c":13.42,"h":13.48,"l":13.38,"n":299,"o":13.48,"t":"2026-09-28T18:30:00Z","v":15614,"vw":13.425343},{"c":13.36,"h":13.42,"l":13.31,"n":456,"o":13.42,"t":"2026-09-28T18:45:00Z","v":19916,"vw":13.352065},{"c":13.31,"h":13.37,"l":13.31,"n":340,"o":13.35,"t":"2026-09-28T19:00:00Z","v":14756,"vw":13.342601},{"c":13.38,"h":13.4,"l":13.31,"n":512,"o":13.31,"t":"2026-09-28T19:15:00Z","v":25756,"vw":13.37829},{"c":13.455,"h":13.48,"l":13.38,"n":732,"o":13.39,"t":"2026-09-28T19:30:00Z","v":33255,"vw":13.433912},{"c":13.41,"h":13.46,"l":13.36,"n":1912,"o":13.455,"t":"2026-09-28T19:45:00Z","v":147586,"vw":13.415873},{"c":13.4,"h":13.4,"l":13.4,"n":25,"o":13.4,"t":"2026-09-28T20:00:00Z","v":411791,"vw":13.4},{"c":13.75,"h":13.76,"l":13.4999,"n":152,"o":13.5,"t":"2026-09-29T13:30:00Z","v":11314,"vw":13.621271},{"c":13.64,"h":13.77,"l":13.62,"n":56,"o":13.72,"t":"2026-09-29T13:45:00Z","v":2772,"vw":13.682759},{"c":13.66,"h":13.71,"l":13.64,"n":102,"o":13.665,"t":"2026-09-29T14:00:00Z","v":7005,"vw":13.666028},{"c":13.72,"h":13.75,"l":13.64,"n":382,"o":13.6799,"t":"2026-09-29T14:15:00Z","v":23510,"vw":13.687793},{"c":13.76,"h":13.76,"l":13.68,"n":295,"o":13.74,"t":"2026-09-29T14:30:00Z","v":17000,"vw":13.734317},{"c":13.75,"h":13.805,"l":13.64,"n":449,"o":13.735,"t":"2026-09-29T14:45:00Z","v":36906,"vw":13.69398},{"c":13.73,"h":13.75,"l":13.68,"n":211,"o":13.73,"t":"2026-09-29T15:00:00Z","v":12519,"vw":13.712159},{"c":13.695,"h":13.76,"l":13.695,"n":112,"o":13.73,"t":"2026-09-29T15:15:00Z","v":6970,"vw":13.732477},{"c":13.685,"h":13.71,"l":13.68,"n":151,"o":13.695,"t":"2026-09-29T15:30:00Z","v":7071,"vw":13.701659},{"c":13.7,"h":13.745,"l":13.66,"n":224,"o":13.685,"t":"2026-09-29T15:45:00Z","v":11964,"vw":13.692713},{"c":13.78,"h":13.789,"l":13.725,"n":156,"o":13.725,"t":"2026-09-29T16:00:00Z","v":5952,"vw":13.749544},{"c":13.7701,"h":13.81,"l":13.77,"n":132,"o":13.77,"t":"2026-09-29T16:15:00Z","v":10422,"vw":13.786434},{"c":13.83,"h":13.83,"l":13.8099,"n":124,"o":13.8099,"t":"2026-09-29T16:30:00Z","v":8815,"vw":13.812698},{"c":13.87,"h":13.88,"l":13.79,"n":239,"o":13.8,"t":"2026-09-29T16:45:00Z","v":19620,"vw":13.830228},{"c":13.9,"h":13.92,"l":13.88,"n":161,"o":13.89,"t":"2026-09-29T17:00:00Z","v":13614,"vw":13.898202},{"c":13.88,"h":13.93,"l":13.88,"n":176,"o":13.895,"t":"2026-09-29T17:15:00Z","v":16717,"vw":13.896677},{"c":13.79,"h":13.89,"l":13.78,"n":192,"o":13.89,"t":"2026-09-29T17:30:00Z","v":15668,"vw":13.858213},{"c":13.84,"h":13.86,"l":13.8,"n":177,"o":13.8,"t":"2026-09-29T17:45:00Z","v":8368,"vw":13.826214},{"c":13.87,"h":13.955,"l":13.84,"n":431,"o":13.84,"t":"2026-09-29T18:00:00Z","v":21837,"vw":13.901785},{"c":13.85,"h":13.89,"l":13.85,"n":162,"o":13.8601,"t":"2026-09-29T18:15:00Z","v":4254,"vw":13.881823},{"c":13.88,"h":13.93,"l":13.84,"n":271,"o":13.86,"t":"2026-09-29T18:30:00Z","v":11051,"vw":13.87926},{"c":13.93,"h":13.93,"l":13.87,"n":343,"o":13.899,"t":"2026-09-29T18:45:00Z","v":17824,"vw":13.891908},{"c":13.92,"h":13.93,"l":13.9,"n":358,"o":13.92,"t":"2026-09-29T19:00:00Z","v":15161,"vw":13.918232},{"c":13.835,"h":13.92,"l":13.83,"n":484,"o":13.92,"t":"2026-09-29T19:15:00Z","v":25591,"vw":13.851938},{"c":13.815,"h":13.855,"l":13.815,"n":406,"o":13.835,"t":"2026-09-29T19:30:00Z","v":17628,"vw":13.841676},{"c":13.755,"h":13.82,"l":13.73,"n":1562,"o":13.81,"t":"2026-09-29T19:45:00Z","v":89123,"vw":13.783365},{"c":13.76,"h":13.76,"l":13.76,"n":24,"o":13.76,"t":"2026-09-29T20:00:00Z","v":72954,"vw":13.76},{"c":13.924,"h":13.98,"l":13.62,"n":224,"o":13.86,"t":"2026-09-30T13:30:00Z","v":22496,"vw":13.871126},{"c":13.88,"h":14.02,"l":13.879,"n":145,"o":13.91,"t":"2026-09-30T13:45:00Z","v":7042,"vw":13.930033},{"c":14.05,"h":14.05,"l":13.889,"n":235,"o":13.9,"t":"2026-09-30T14:00:00Z","v":10219,"vw":13.981283},{"c":14.075,"h":14.12,"l":14,"n":396,"o":14.02,"t":"2026-09-30T14:15:00Z","v":41380,"vw":14.041297},{"c":14.03,"h":14.08,"l":14.03,"n":372,"o":14.06,"t":"2026-09-30T14:30:00Z","v":14834,"vw":14.052081},{"c":14.02,"h":14.08,"l":14.01,"n":318,"o":14.05,"t":"2026-09-30T14:45:00Z","v":10860,"vw":14.056319},{"c":14.07,"h":14.11,"l":13.99,"n":301,"o":14.01,"t":"2026-09-30T15:00:00Z","v":10728,"vw":14.052625},{"c":14.09,"h":14.095,"l":14.07,"n":166,"o":14.085,"t":"2026-09-30T15:15:00Z","v":5737,"vw":14.080193},{"c":14.06,"h":14.155,"l":14.05,"n":406,"o":14.09,"t":"2026-09-30T15:30:00Z","v":12366,"vw":14.099225},{"c":13.995,"h":14.03,"l":13.985,"n":313,"o":14.03,"t":"2026-09-30T15:45:00Z","v":10811,"vw":14.002775},{"c":14.04,"h":14.05,"l":13.995,"n":246,"o":13.995,"t":"2026-09-30T16:00:00Z","v":11056,"vw":14.034206},{"c":13.92,"h":14.01,"l":13.91,"n":232,"o":14.01,"t":"2026-09-30T16:15:00Z","v":17662,"vw":13.956972},{"c":14.005,"h":14.015,"l":13.92,"n":254,"o":13.92,"t":"2026-09-30T16:30:00Z","v":8827,"vw":13.95463},{"c":13.95,"h":14.005,"l":13.95,"n":225,"o":14.005,"t":"2026-09-30T16:45:00Z","v":8293,"vw":13.967568},{"c":13.96,"h":13.98,"l":13.955,"n":173,"o":13.955,"t":"2026-09-30T17:00:00Z","v":6861,"vw":13.966601},{"c":13.99,"h":13.99,"l":13.935,"n":302,"o":13.96,"t":"2026-09-30T17:15:00Z","v":13150,"vw":13.954392},{"c":14.02,"h":14.02,"l":13.9559,"n":244,"o":13.99,"t":"2026-09-30T17:30:00Z","v":15877,"vw":13.988533},{"c":14.08,"h":14.08,"l":14.01,"n":267,"o":14.0237,"t":"2026-09-30T17:45:00Z","v":11806,"vw":14.034299},{"c":14.06,"h":14.12,"l":14.06,"n":270,"o":14.075,"t":"2026-09-30T18:00:00Z","v":12195,"vw":14.096064},{"c":14.06,"h":14.08,"l":14.03,"n":265,"o":14.06,"t":"2026-09-30T18:15:00Z","v":13497,"vw":14.056211},{"c":14.14,"h":14.14,"l":14.04,"n":327,"o":14.05,"t":"2026-09-30T18:30:00Z","v":13000,"vw":14.071642},{"c":14.145,"h":14.145,"l":14.11,"n":313,"o":14.14,"t":"2026-09-30T18:45:00Z","v":14750,"vw":14.132533},{"c":14.05,"h":14.145,"l":14.0401,"n":240,"o":14.145,"t":"2026-09-30T19:00:00Z","v":9051,"vw":14.100635},{"c":14.01,"h":14.05,"l":14.005,"n":380,"o":14.04,"t":"2026-09-30T19:15:00Z","v":19286,"vw":14.028058},{"c":13.99,"h":14.04,"l":13.99,"n":473,"o":14.0136,"t":"2026-09-30T19:30:00Z","v":20102,"vw":14.017391},{"c":13.99,"h":14.02,"l":13.95,"n":1175,"o":13.99,"t":"2026-09-30T19:45:00Z","v":62255,"vw":13.985742},{"c":13.99,"h":13.99,"l":13.99,"n":16,"o":13.99,"t":"2026-09-30T20:00:00Z","v":208795,"vw":13.99},{"c":13.99,"h":13.99,"l":13.99,"n":2,"o":13.99,"t":"2026-09-30T20:15:00Z","v":26841,"vw":13.99},{"c":14.0684,"h":14.0684,"l":14.0684,"n":1,"o":14.0684,"t":"2026-10-01T11:45:00Z","v":150,"vw":14.0684},{"c":14.1,"h":14.1,"l":14.1,"n":1,"o":14.1,"t":"2026-10-01T13:15:00Z","v":500,"vw":14.1},{"c":13.605,"h":13.84,"l":13.58,"n":361,"o":13.78,"t":"2026-10-01T13:30:00Z","v":34031,"vw":13.740112},{"c":13.704,"h":13.765,"l":13.63,"n":700,"o":13.65,"t":"2026-10-01T13:45:00Z","v":47553,"vw":13.67628},{"c":13.72,"h":13.74,"l":13.61,"n":314,"o":13.705,"t":"2026-10-01T14:00:00Z","v":23691,"vw":13.681887},{"c":13.71,"h":13.79,"l":13.69,"n":153,"o":13.72,"t":"2026-10-01T14:15:00Z","v":10494,"vw":13.741229},{"c":13.65,"h":13.7,"l":13.57,"n":608,"o":13.7,"t":"2026-10-01T14:30:00Z","v":53966,"vw":13.635846},{"c":13.63,"h":13.65,"l":13.56,"n":223,"o":13.65,"t":"2026-10-01T14:45:00Z","v":20511,"vw":13.589009},{"c":13.56,"h":13.61,"l":13.52,"n":128,"o":13.61,"t":"2026-10-01T15:00:00Z","v":5857,"vw":13.54852},{"c":13.52,"h":13.5601,"l":13.5,"n":199,"o":13.5601,"t":"2026-10-01T15:15:00Z","v":15988,"vw":13.536495},{"c":13.535,"h":13.61,"l":13.525,"n":228,"o":13.53,"t":"2026-10-01T15:30:00Z","v":10628,"vw":13.575675},{"c":13.635,"h":13.654,"l":13.535,"n":196,"o":13.535,"t":"2026-10-01T15:45:00Z","v":10183,"vw":13.587697},{"c":13.64,"h":13.68,"l":13.635,"n":291,"o":13.635,"t":"2026-10-01T16:00:00Z","v":18017,"vw":13.653788},{"c":13.85,"h":13.85,"l":13.6,"n":443,"o":13.64,"t":"2026-10-01T16:15:00Z","v":23561,"vw":13.687356},{"c":13.9,"h":13.92,"l":13.845,"n":311,"o":13.86,"t":"2026-10-01T16:30:00Z","v":15254,"vw":13.889638},{"c":13.82,"h":13.9,"l":13.785,"n":285,"o":13.9,"t":"2026-10-01T16:45:00Z","v":10065,"vw":13.833041},{"c":13.85,"h":13.92,"l":13.835,"n":260,"o":13.85,"t":"2026-10-01T17:00:00Z","v":11531,"vw":13.878373},{"c":13.94,"h":13.945,"l":13.835,"n":188,"o":13.835,"t":"2026-10-01T17:15:00Z","v":6595,"vw":13.904465},{"c":13.96,"h":14.02,"l":13.91,"n":414,"o":13.94,"t":"2026-10-01T17:30:00Z","v":17760,"vw":13.975235},{"c":13.965,"h":13.99,"l":13.895,"n":320,"o":13.96,"t":"2026-10-01T17:45:00Z","v":19945,"vw":13.938829},{"c":13.9,"h":13.965,"l":13.88,"n":270,"o":13.965,"t":"2026-10-01T18:00:00Z","v":11526,"vw":13.919061},{"c":13.9,"h":13.97,"l":13.89,"n":452,"o":13.9,"t":"2026-10-01T18:15:00Z","v":25059,"vw":13.940522},{"c":13.93,"h":13.955,"l":13.89,"n":275,"o":13.9,"t":"2026-10-01T18:30:00Z","v":11434,"vw":13.929027},{"c":13.92,"h":13.93,"l":13.9,"n":229,"o":13.92,"t":"2026-10-01T18:45:00Z","v":10379,"vw":13.915518},{"c":13.86,"h":13.92,"l":13.86,"n":441,"o":13.92,"t":"2026-10-01T19:00:00Z","v":25159,"vw":13.895588},{"c":13.86,"h":13.89,"l":13.815,"n":461,"o":13.855,"t":"2026-10-01T19:15:00Z","v":34423,"vw":13.860303},{"c":13.9,"h":13.92,"l":13.87,"n":646,"o":13.87,"t":"2026-10-01T19:30:00Z","v":31558,"vw":13.897684},{"c":14.005,"h":14.025,"l":13.88,"n":1674,"o":13.9,"t":"2026-10-01T19:45:00Z","v":88018,"vw":13.981757},{"c":14.02,"h":14.02,"l":14.02,"n":22,"o":14.02,"t":"2026-10-01T20:00:00Z","v":205383,"vw":14.02},{"c":14.02,"h":14.02,"l":14.02,"n":1,"o":14.02,"t":"2026-10-01T20:15:00Z","v":22116,"vw":14.02},{"c":14.235,"h":14.43,"l":14.17,"n":289,"o":14.33,"t":"2026-10-02T13:30:00Z","v":16188,"vw":14.333157},{"c":14.235,"h":14.36,"l":14.235,"n":104,"o":14.31,"t":"2026-10-02T13:45:00Z","v":5342,"vw":14.313366},{"c":14.27,"h":14.28,"l":14.1896,"n":241,"o":14.2,"t":"2026-10-02T14:00:00Z","v":8010,"vw":14.240058},{"c":14.28,"h":14.31,"l":14.26,"n":161,"o":14.275,"t":"2026-10-02T14:15:00Z","v":5651,"vw":14.283623},{"c":14.24,"h":14.29,"l":14.24,"n":113,"o":14.29,"t":"2026-10-02T14:30:00Z","v":3102,"vw":14.258823},{"c":14.24,"h":14.28,"l":14.24,"n":274,"o":14.24,"t":"2026-10-02T14:45:00Z","v":9344,"vw":14.255661},{"c":14.15,"h":14.26,"l":14.13,"n":357,"o":14.26,"t":"2026-10-02T15:00:00Z","v":16623,"vw":14.198049},{"c":14.15,"h":14.16,"l":14.11,"n":233,"o":14.16,"t":"2026-10-02T15:15:00Z","v":6269,"vw":14.138695},{"c":14.27,"h":14.27,"l":14.17,"n":156,"o":14.17,"t":"2026-10-02T15:30:00Z","v":4287,"vw":14.209385},{"c":14.28,"h":14.3,"l":14.26,"n":233,"o":14.26,"t":"2026-10-02T15:45:00Z","v":9821,"vw":14.280376},{"c":14.285,"h":14.285,"l":14.25,"n":206,"o":14.285,"t":"2026-10-02T16:00:00Z","v":7897,"vw":14.277381},{"c":14.23,"h":14.3,"l":14.225,"n":247,"o":14.285,"t":"2026-10-02T16:15:00Z","v":5699,"vw":14.274208},{"c":14.33,"h":14.34,"l":14.235,"n":181,"o":14.235,"t":"2026-10-02T16:30:00Z","v":6822,"vw":14.282607},{"c":14.335,"h":14.34,"l":14.33,"n":151,"o":14.34,"t":"2026-10-02T16:45:00Z","v":4774,"vw":14.333025},{"c":14.34,"h":14.35,"l":14.31,"n":220,"o":14.34,"t":"2026-10-02T17:00:00Z","v":6956,"vw":14.328098},{"c":14.26,"h":14.35,"l":14.26,"n":188,"o":14.34,"t":"2026-10-02T17:15:00Z","v":6714,"vw":14.319366},{"c":14.29,"h":14.29,"l":14.26,"n":156,"o":14.265,"t":"2026-10-02T17:30:00Z","v":3076,"vw":14.272221},{"c":14.29,"h":14.31,"l":14.29,"n":162,"o":14.3,"t":"2026-10-02T17:45:00Z","v":4319,"vw":14.298636},{"c":14.23,"h":14.3058,"l":14.21,"n":357,"o":14.29,"t":"2026-10-02T18:00:00Z","v":15111,"vw":14.256685},{"c":14.17,"h":14.23,"l":14.17,"n":235,"o":14.23,"t":"2026-10-02T18:15:00Z","v":6209,"vw":14.207784},{"c":14.185,"h":14.19,"l":14.145,"n":366,"o":14.17,"t":"2026-10-02T18:30:00Z","v":14357,"vw":14.166198},{"c":14.18,"h":14.21,"l":14.18,"n":294,"o":14.185,"t":"2026-10-02T18:45:00Z","v":7831,"vw":14.195575},{"c":14.17,"h":14.18,"l":14.132,"n":397,"o":14.18,"t":"2026-10-02T19:00:00Z","v":42761,"vw":14.157165},{"c":14.22,"h":14.245,"l":14.17,"n":327,"o":14.17,"t":"2026-10-02T19:15:00Z","v":11845,"vw":14.214762},{"c":14.255,"h":14.34,"l":14.22,"n":580,"o":14.23,"t":"2026-10-02T19:30:00Z","v":76459,"vw":14.277856},{"c":14.19,"h":14.275,"l":14.17,"n":1408,"o":14.25,"t":"2026-10-02T19:45:00Z","v":78132,"vw":14.202771},{"c":14.18,"h":14.18,"l":14.18,"n":16,"o":14.18,"t":"2026-10-02T20:00:00Z","v":133118,"vw":14.18},{"c":14.18,"h":14.18,"l":14.1,"n":4,"o":14.1,"t":"2026-10-02T20:15:00Z","v":55690,"vw":14.178563},{"c":14.12,"h":14.12,"l":14.12,"n":1,"o":14.12,"t":"2026-10-02T22:00:00Z","v":353,"vw":14.12},{"c":13.89,"h":14.1,"l":13.89,"n":168,"o":14.1,"t":"2026-10-05T13:30:00Z","v":15364,"vw":14.020901},{"c":13.775,"h":13.9,"l":13.77,"n":103,"o":13.895,"t":"2026-10-05T13:45:00Z","v":3651,"vw":13.824439},{"c":13.815,"h":13.825,"l":13.665,"n":359,"o":13.77,"t":"2026-10-05T14:00:00Z","v":23372,"vw":13.770462},{"c":13.7,"h":13.77,"l":13.62,"n":316,"o":13.77,"t":"2026-10-05T14:15:00Z","v":20609,"vw":13.669315},{"c":13.705,"h":13.705,"l":13.59,"n":305,"o":13.67,"t":"2026-10-05T14:30:00Z","v":32808,"vw":13.633646},{"c":13.65,"h":13.69,"l":13.63,"n":246,"o":13.68,"t":"2026-10-05T14:45:00Z","v":6935,"vw":13.661825},{"c":13.59,"h":13.66,"l":13.56,"n":315,"o":13.66,"t":"2026-10-05T15:00:00Z","v":12667,"vw":13.599507},{"c":13.815,"h":13.82,"l":13.595,"n":562,"o":13.595,"t":"2026-10-05T15:15:00Z","v":33921,"vw":13.670279},{"c":13.79,"h":13.83,"l":13.77,"n":207,"o":13.78,"t":"2026-10-05T15:30:00Z","v":9039,"vw":13.800075},{"c":13.755,"h":13.79,"l":13.72,"n":219,"o":13.79,"t":"2026-10-05T15:45:00Z","v":7078,"vw":13.745874},{"c":13.775,"h":13.775,"l":13.73,"n":226,"o":13.76,"t":"2026-10-05T16:00:00Z","v":9186,"vw":13.750549},{"c":13.77,"h":13.786,"l":13.755,"n":187,"o":13.77,"t":"2026-10-05T16:15:00Z","v":6092,"vw":13.767781},{"c":13.75,"h":13.76,"l":13.74,"n":164,"o":13.76,"t":"2026-10-05T16:30:00Z","v":4165,"vw":13.745603},{"c":13.735,"h":13.78,"l":13.73,"n":169,"o":13.75,"t":"2026-10-05T16:45:00Z","v":4656,"vw":13.754383},{"c":13.73,"h":13.73,"l":13.71,"n":232,"o":13.73,"t":"2026-10-05T17:00:00Z","v":6341,"vw":13.719853},{"c":13.78,"h":13.79,"l":13.715,"n":316,"o":13.72,"t":"2026-10-05T17:15:00Z","v":13598,"vw":13.740693},{"c":13.68,"h":13.782,"l":13.62,"n":456,"o":13.78,"t":"2026-10-05T17:30:00Z","v":28416,"vw":13.695352},{"c":13.7,"h":13.7,"l":13.65,"n":370,"o":13.665,"t":"2026-10-05T17:45:00Z","v":17338,"vw":13.66975},{"c":13.66,"h":13.7,"l":13.635,"n":399,"o":13.7,"t":"2026-10-05T18:00:00Z","v":30673,"vw":13.65986},{"c":13.65,"h":13.67,"l":13.595,"n":517,"o":13.66,"t":"2026-10-05T18:15:00Z","v":46865,"vw":13.616269},{"c":13.6,"h":13.645,"l":13.59,"n":472,"o":13.64,"t":"2026-10-05T18:30:00Z","v":16983,"vw":13.618776},{"c":13.625,"h":13.63,"l":13.57,"n":431,"o":13.6,"t":"2026-10-05T18:45:00Z","v":22376,"vw":13.594767},{"c":13.63,"h":13.64,"l":13.62,"n":513,"o":13.625,"t":"2026-10-05T19:00:00Z","v":23303,"vw":13.63191},{"c":13.605,"h":13.64,"l":13.6,"n":531,"o":13.64,"t":"2026-10-05T19:15:00Z","v":29470,"vw":13.619011},{"c":13.63,"h":13.635,"l":13.55,"n":878,"o":13.605,"t":"2026-10-05T19:30:00Z","v":45977,"vw":13.607546},{"c":13.64,"h":13.68,"l":13.54,"n":2020,"o":13.61,"t":"2026-10-05T19:45:00Z","v":120988,"vw":13.628817},{"c":13.64,"h":13.64,"l":13.64,"n":25,"o":13.64,"t":"2026-10-05T20:00:00Z","v":124403,"vw":13.64},{"c":13.64,"h":13.64,"l":13.64,"n":1,"o":13.64,"t":"2026-10-05T20:15:00Z","v":44232,"vw":13.64},{"c":13.95,"h":13.95,"l":13.55,"n":101,"o":13.62,"t":"2026-10-06T13:30:00Z","v":23362,"vw":13.738659},{"c":13.73,"h":13.88,"l":13.72,"n":208,"o":13.825,"t":"2026-10-06T13:45:00Z","v":13834,"vw":13.759311},{"c":13.79,"h":13.85,"l":13.71,"n":239,"o":13.71,"t":"2026-10-06T14:00:00Z","v":14707,"vw":13.792833},{"c":13.71,"h":13.78,"l":13.69,"n":155,"o":13.78,"t":"2026-10-06T14:15:00Z","v":5376,"vw":13.735481},{"c":13.8,"h":13.805,"l":13.71,"n":165,"o":13.71,"t":"2026-10-06T14:30:00Z","v":7901,"vw":13.777253},{"c":13.72,"h":13.875,"l":13.72,"n":340,"o":13.82,"t":"2026-10-06T14:45:00Z","v":14963,"vw":13.806986},{"c":13.81,"h":13.81,"l":13.72,"n":312,"o":13.73,"t":"2026-10-06T15:00:00Z","v":12453,"vw":13.755057},{"c":13.71,"h":13.83,"l":13.69,"n":418,"o":13.83,"t":"2026-10-06T15:15:00Z","v":18019,"vw":13.755599},{"c":13.83,"h":13.83,"l":13.62,"n":382,"o":13.71,"t":"2026-10-06T15:30:00Z","v":19670,"vw":13.688258},{"c":13.87,"h":13.88,"l":13.76,"n":184,"o":13.78,"t":"2026-10-06T15:45:00Z","v":9654,"vw":13.793755},{"c":13.84,"h":13.89,"l":13.84,"n":328,"o":13.87,"t":"2026-10-06T16:00:00Z","v":15333,"vw":13.876079},{"c":13.85,"h":13.88,"l":13.84,"n":239,"o":13.85,"t":"2026-10-06T16:15:00Z","v":7385,"vw":13.863315},{"c":13.83,"h":13.85,"l":13.81,"n":277,"o":13.84,"t":"2026-10-06T16:30:00Z","v":13465,"vw":13.832454},{"c":13.82,"h":13.845,"l":13.8,"n":226,"o":13.83,"t":"2026-10-06T16:45:00Z","v":10015,"vw":13.819232},{"c":13.79,"h":13.855,"l":13.79,"n":468,"o":13.81,"t":"2026-10-06T17:00:00Z","v":52305,"vw":13.824907},{"c":13.76,"h":13.8094,"l":13.745,"n":754,"o":13.8094,"t":"2026-10-06T17:15:00Z","v":23084,"vw":13.778508},{"c":13.72,"h":13.79,"l":13.7,"n":426,"o":13.76,"t":"2026-10-06T17:30:00Z","v":19092,"vw":13.755319},{"c":13.78,"h":13.82,"l":13.72,"n":319,"o":13.725,"t":"2026-10-06T17:45:00Z","v":10919,"vw":13.76295},{"c":13.682,"h":13.76,"l":13.68,"n":332,"o":13.76,"t":"2026-10-06T18:00:00Z","v":11359,"vw":13.727638},{"c":13.82,"h":13.85,"l":13.665,"n":609,"o":13.685,"t":"2026-10-06T18:15:00Z","v":36257,"vw":13.755562},{"c":13.78,"h":13.86,"l":13.78,"n":344,"o":13.82,"t":"2026-10-06T18:30:00Z","v":14652,"vw":13.811489},{"c":13.825,"h":13.83,"l":13.79,"n":439,"o":13.79,"t":"2026-10-06T18:45:00Z","v":28543,"vw":13.81298},{"c":13.71,"h":13.82,"l":13.702,"n":486,"o":13.815,"t":"2026-10-06T19:00:00Z","v":21466,"vw":13.756098},{"c":13.65,"h":13.715,"l":13.65,"n":403,"o":13.71,"t":"2026-10-06T19:15:00Z","v":14170,"vw":13.68495},{"c":13.545,"h":13.65,"l":13.54,"n":822,"o":13.62,"t":"2026-10-06T19:30:00Z","v":64510,"vw":13.589996},{"c":13.665,"h":13.7,"l":13.525,"n":1800,"o":13.54,"t":"2026-10-06T19:45:00Z","v":108326,"vw":13.595871},{"c":13.67,"h":13.67,"l":13.67,"n":16,"o":13.67,"t":"2026-10-06T20:00:00Z","v":75863,"vw":13.67},{"c":13.6937,"h":13.6937,"l":13.6937,"n":1,"o":13.6937,"t":"2026-10-06T23:30:00Z","v":1000,"vw":13.6937},{"c":13.63,"h":13.63,"l":13.63,"n":5,"o":13.63,"t":"2026-10-07T11:00:00Z","v":142,"vw":13.63},{"c":13.6,"h":13.6,"l":13.6,"n":5,"o":13.6,"t":"2026-10-07T13:15:00Z","v":267,"vw":13.6},{"c":13.57,"h":13.57,"l":13.455,"n":83,"o":13.52,"t":"2026-10-07T13:30:00Z","v":10121,"vw":13.551394},{"c":13.565,"h":13.71,"l":13.565,"n":233,"o":13.69,"t":"2026-10-07T13:45:00Z","v":8446,"vw":13.634367},{"c":13.605,"h":13.6738,"l":13.58,"n":104,"o":13.58,"t":"2026-10-07T14:00:00Z","v":4540,"vw":13.622355},{"c":13.59,"h":13.6,"l":13.54,"n":337,"o":13.6,"t":"2026-10-07T14:15:00Z","v":22086,"vw":13.586386},{"c":13.63,"h":13.665,"l":13.6,"n":160,"o":13.6,"t":"2026-10-07T14:30:00Z","v":4081,"vw":13.649565},{"c":13.63,"h":13.65,"l":13.58,"n":260,"o":13.61,"t":"2026-10-07T14:45:00Z","v":12698,"vw":13.608403},{"c":13.68,"h":13.68,"l":13.62,"n":192,"o":13.64,"t":"2026-10-07T15:00:00Z","v":10421,"vw":13.635454},{"c":13.72,"h":13.74,"l":13.67,"n":160,"o":13.695,"t":"2026-10-07T15:15:00Z","v":5278,"vw":13.695518},{"c":13.67,"h":13.7,"l":13.66,"n":155,"o":13.7,"t":"2026-10-07T15:30:00Z","v":6707,"vw":13.683544},{"c":13.7,"h":13.72,"l":13.64,"n":216,"o":13.655,"t":"2026-10-07T15:45:00Z","v":21584,"vw":13.681384},{"c":13.765,"h":13.765,"l":13.66,"n":125,"o":13.68,"t":"2026-10-07T16:00:00Z","v":6310,"vw":13.686502},{"c":13.79,"h":13.83,"l":13.78,"n":229,"o":13.795,"t":"2026-10-07T16:15:00Z","v":9261,"vw":13.814053},{"c":13.78,"h":13.8242,"l":13.76,"n":232,"o":13.8242,"t":"2026-10-07T16:30:00Z","v":11086,"vw":13.776794},{"c":13.7204,"h":13.8,"l":13.7204,"n":194,"o":13.78,"t":"2026-10-07T16:45:00Z","v":9080,"vw":13.770484},{"c":13.775,"h":13.785,"l":13.73,"n":254,"o":13.74,"t":"2026-10-07T17:00:00Z","v":11970,"vw":13.766849},{"c":13.735,"h":13.775,"l":13.685,"n":224,"o":13.775,"t":"2026-10-07T17:15:00Z","v":10310,"vw":13.732153},{"c":13.74,"h":13.775,"l":13.72,"n":282,"o":13.72,"t":"2026-10-07T17:30:00Z","v":15200,"vw":13.757842},{"c":13.76,"h":13.77,"l":13.73,"n":278,"o":13.73,"t":"2026-10-07T17:45:00Z","v":17244,"vw":13.750314},{"c":13.76,"h":13.815,"l":13.755,"n":249,"o":13.76,"t":"2026-10-07T18:00:00Z","v":12672,"vw":13.783682},{"c":13.795,"h":13.7979,"l":13.76,"n":253,"o":13.76,"t":"2026-10-07T18:15:00Z","v":13258,"vw":13.780546},{"c":13.76,"h":13.8,"l":13.75,"n":235,"o":13.795,"t":"2026-10-07T18:30:00Z","v":9106,"vw":13.775668},{"c":13.75,"h":13.78,"l":13.74,"n":205,"o":13.76,"t":"2026-10-07T18:45:00Z","v":8728,"vw":13.758367},{"c":13.73,"h":13.77,"l":13.7,"n":323,"o":13.755,"t":"2026-10-07T19:00:00Z","v":15818,"vw":13.741936},{"c":13.7,"h":13.74,"l":13.69,"n":360,"o":13.72,"t":"2026-10-07T19:15:00Z","v":20800,"vw":13.711282},{"c":13.68,"h":13.69,"l":13.675,"n":287,"o":13.69,"t":"2026-10-07T19:30:00Z","v":15414,"vw":13.682195},{"c":13.64,"h":13.69,"l":13.62,"n":1361,"o":13.67,"t":"2026-10-07T19:45:00Z","v":68880,"vw":13.65465},{"c":13.64,"h":13.64,"l":13.64,"n":23,"o":13.64,"t":"2026-10-07T20:00:00Z","v":117977,"vw":13.64},{"c":13.75,"h":13.75,"l":13.75,"n":1,"o":13.75,"t":"2026-10-07T20:15:00Z","v":200,"vw":13.75},{"c":13.47,"h":13.59,"l":13.47,"n":3,"o":13.59,"t":"2026-10-08T08:00:00Z","v":340,"vw":13.517143},{"c":13.64,"h":13.64,"l":13.64,"n":3,"o":13.64,"t":"2026-10-08T11:45:00Z","v":605,"vw":13.64},{"c":13.48,"h":13.5,"l":13.2401,"n":197,"o":13.45,"t":"2026-10-08T13:30:00Z","v":29316,"vw":13.354895},{"c":13.58,"h":13.58,"l":13.45,"n":139,"o":13.45,"t":"2026-10-08T13:45:00Z","v":19463,"vw":13.487639},{"c":13.63,"h":13.63,"l":13.535,"n":237,"o":13.625,"t":"2026-10-08T14:00:00Z","v":15323,"vw":13.567907},{"c":13.74,"h":13.755,"l":13.65,"n":91,"o":13.65,"t":"2026-10-08T14:15:00Z","v":3455,"vw":13.709107},{"c":13.68,"h":13.76,"l":13.68,"n":303,"o":13.75,"t":"2026-10-08T14:30:00Z","v":15182,"vw":13.730974},{"c":13.65,"h":13.7,"l":13.64,"n":81,"o":13.675,"t":"2026-10-08T14:45:00Z","v":3335,"vw":13.671283},{"c":13.56,"h":13.64,"l":13.56,"n":156,"o":13.63,"t":"2026-10-08T15:00:00Z","v":12473,"vw":13.611601},{"c":13.54,"h":13.56,"l":13.47,"n":255,"o":13.56,"t":"2026-10-08T15:15:00Z","v":14145,"vw":13.505789},{"c":13.64,"h":13.68,"l":13.54,"n":374,"o":13.54,"t":"2026-10-08T15:30:00Z","v":25717,"vw":13.631639},{"c":13.68,"h":13.68,"l":13.63,"n":178,"o":13.63,"t":"2026-10-08T15:45:00Z","v":9240,"vw":13.650145},{"c":13.68,"h":13.7,"l":13.6,"n":146,"o":13.66,"t":"2026-10-08T16:00:00Z","v":9156,"vw":13.644947},{"c":13.63,"h":13.83,"l":13.63,"n":261,"o":13.6775,"t":"2026-10-08T16:15:00Z","v":12184,"vw":13.706297},{"c":13.685,"h":13.685,"l":13.64,"n":224,"o":13.67,"t":"2026-10-08T16:30:00Z","v":10746,"vw":13.664037},{"c":13.76,"h":13.78,"l":13.61,"n":338,"o":13.68,"t":"2026-10-08T16:45:00Z","v":12806,"vw":13.683732},{"c":13.68,"h":13.74,"l":13.64,"n":156,"o":13.74,"t":"2026-10-08T17:00:00Z","v":6570,"vw":13.685251},{"c":13.65,"h":13.72,"l":13.645,"n":587,"o":13.69,"t":"2026-10-08T17:15:00Z","v":34450,"vw":13.692445},{"c":13.63,"h":13.685,"l":13.63,"n":348,"o":13.66,"t":"2026-10-08T17:30:00Z","v":15679,"vw":13.655249},{"c":13.61,"h":13.69,"l":13.6,"n":332,"o":13.64,"t":"2026-10-08T17:45:00Z","v":27289,"vw":13.657839},{"c":13.59,"h":13.62,"l":13.57,"n":291,"o":13.61,"t":"2026-10-08T18:00:00Z","v":13825,"vw":13.597716},{"c":13.51,"h":13.6,"l":13.51,"n":300,"o":13.58,"t":"2026-10-08T18:15:00Z","v":25860,"vw":13.559515},{"c":13.52,"h":13.54,"l":13.485,"n":291,"o":13.5,"t":"2026-10-08T18:30:00Z","v":25147,"vw":13.494999},{"c":13.495,"h":13.52,"l":13.475,"n":373,"o":13.52,"t":"2026-10-08T18:45:00Z","v":34911,"vw":13.488555},{"c":13.545,"h":13.545,"l":13.5,"n":301,"o":13.5,"t":"2026-10-08T19:00:00Z","v":15375,"vw":13.513513},{"c":13.54,"h":13.565,"l":13.515,"n":307,"o":13.53,"t":"2026-10-08T19:15:00Z","v":16667,"vw":13.540805},{"c":13.66,"h":13.67,"l":13.53,"n":463,"o":13.5467,"t":"2026-10-08T19:30:00Z","v":26774,"vw":13.592015},{"c":13.735,"h":13.76,"l":13.62,"n":1182,"o":13.65,"t":"2026-10-08T19:45:00Z","v":68806,"vw":13.697737},{"c":13.74,"h":13.74,"l":13.74,"n":16,"o":13.74,"t":"2026-10-08T20:00:00Z","v":299237,"vw":13.74},{"c":13.71,"h":13.71,"l":13.71,"n":1,"o":13.71,"t":"2026-10-09T13:15:00Z","v":100,"vw":13.71},{"c":13.585,"h":13.75,"l":13.54,"n":56,"o":13.73,"t":"2026-10-09T13:30:00Z","v":7301,"vw":13.708378},{"c":13.505,"h":13.62,"l":13.505,"n":33,"o":13.62,"t":"2026-10-09T13:45:00Z","v":983,"vw":13.565455},{"c":13.475,"h":13.63,"l":13.45,"n":288,"o":13.505,"t":"2026-10-09T14:00:00Z","v":15069,"vw":13.516459},{"c":13.44,"h":13.54,"l":13.44,"n":210,"o":13.4874,"t":"2026-10-09T14:15:00Z","v":11757,"vw":13.484236},{"c":13.51,"h":13.555,"l":13.42,"n":171,"o":13.42,"t":"2026-10-09T14:30:00Z","v":7473,"vw":13.485997},{"c":13.485,"h":13.55,"l":13.48,"n":139,"o":13.53,"t":"2026-10-09T14:45:00Z","v":10822,"vw":13.515178},{"c":13.51,"h":13.51,"l":13.46,"n":179,"o":13.475,"t":"2026-10-09T15:00:00Z","v":6870,"vw":13.495769},{"c":13.52,"h":13.55,"l":13.5,"n":122,"o":13.52,"t":"2026-10-09T15:15:00Z","v":4804,"vw":13.527164},{"c":13.44,"h":13.53,"l":13.42,"n":144,"o":13.53,"t":"2026-10-09T15:30:00Z","v":9233,"vw":13.487984},{"c":13.555,"h":13.555,"l":13.42,"n":148,"o":13.43,"t":"2026-10-09T15:45:00Z","v":24180,"vw":13.500321},{"c":13.5,"h":13.5694,"l":13.5,"n":124,"o":13.555,"t":"2026-10-09T16:00:00Z","v":3036,"vw":13.532836},{"c":13.55,"h":13.5625,"l":13.53,"n":169,"o":13.53,"t":"2026-10-09T16:15:00Z","v":6307,"vw":13.550626},{"c":13.55,"h":13.565,"l":13.54,"n":91,"o":13.56,"t":"2026-10-09T16:30:00Z","v":2639,"vw":13.551713},{"c":13.55,"h":13.59,"l":13.55,"n":184,"o":13.56,"t":"2026-10-09T16:45:00Z","v":9779,"vw":13.569662},{"c":13.52,"h":13.57,"l":13.51,"n":251,"o":13.55,"t":"2026-10-09T17:00:00Z","v":9621,"vw":13.541582},{"c":13.54,"h":13.54,"l":13.52,"n":144,"o":13.52,"t":"2026-10-09T17:15:00Z","v":4175,"vw":13.526429},{"c":13.565,"h":13.57,"l":13.54,"n":126,"o":13.54,"t":"2026-10-09T17:30:00Z","v":3984,"vw":13.557009},{"c":13.5702,"h":13.58,"l":13.56,"n":108,"o":13.565,"t":"2026-10-09T17:45:00Z","v":3637,"vw":13.569045},{"c":13.53,"h":13.59,"l":13.51,"n":267,"o":13.58,"t":"2026-10-09T18:00:00Z","v":19026,"vw":13.534123},{"c":13.655,"h":13.655,"l":13.515,"n":257,"o":13.515,"t":"2026-10-09T18:15:00Z","v":10681,"vw":13.577351},{"c":13.695,"h":13.73,"l":13.64,"n":233,"o":13.66,"t":"2026-10-09T18:30:00Z","v":9956,"vw":13.70156},{"c":13.65,"h":13.73,"l":13.6,"n":415,"o":13.7,"t":"2026-10-09T18:45:00Z","v":23389,"vw":13.660159},{"c":13.675,"h":13.68,"l":13.66,"n":98,"o":13.665,"t":"2026-10-09T19:00:00Z","v":3506,"vw":13.665176},{"c":13.68,"h":13.7,"l":13.66,"n":356,"o":13.7,"t":"2026-10-09T19:15:00Z","v":16010,"vw":13.673294},{"c":13.695,"h":13.71,"l":13.65,"n":324,"o":13.67,"t":"2026-10-09T19:30:00Z","v":12837,"vw":13.678951},{"c":13.581,"h":13.69,"l":13.55,"n":1569,"o":13.68,"t":"2026-10-09T19:45:00Z","v":107459,"vw":13.611089},{"c":13.62,"h":13.62,"l":13.57,"n":14,"o":13.57,"t":"2026-10-09T20:00:00Z","v":125194,"vw":13.570057},{"c":13.5999,"h":13.5999,"l":13.5999,"n":1,"o":13.5999,"t":"2026-10-09T21:45:00Z","v":100,"vw":13.5999},{"c":13.3568,"h":13.3568,"l":13.3568,"n":1,"o":13.3568,"t":"2026-10-09T22:15:00Z","v":200,"vw":13.3568},{"c":13.57,"h":13.6,"l":13.42,"n":226,"o":13.58,"t":"2026-10-12T13:30:00Z","v":27265,"vw":13.550007},{"c":13.555,"h":13.56,"l":13.5101,"n":49,"o":13.56,"t":"2026-10-12T13:45:00Z","v":2442,"vw":13.542806},{"c":13.64,"h":13.64,"l":13.51,"n":202,"o":13.56,"t":"2026-10-12T14:00:00Z","v":17496,"vw":13.529502},{"c":13.725,"h":13.7485,"l":13.63,"n":204,"o":13.63,"t":"2026-10-12T14:15:00Z","v":12334,"vw":13.694792},{"c":13.63,"h":13.72,"l":13.63,"n":225,"o":13.72,"t":"2026-10-12T14:30:00Z","v":8331,"vw":13.686724},{"c":13.65,"h":13.708,"l":13.62,"n":217,"o":13.65,"t":"2026-10-12T14:45:00Z","v":40047,"vw":13.657268},{"c":13.7,"h":13.7,"l":13.65,"n":240,"o":13.65,"t":"2026-10-12T15:00:00Z","v":11062,"vw":13.676523},{"c":13.635,"h":13.7,"l":13.61,"n":278,"o":13.7,"t":"2026-10-12T15:15:00Z","v":12319,"vw":13.663759},{"c":13.63,"h":13.68,"l":13.63,"n":124,"o":13.635,"t":"2026-10-12T15:30:00Z","v":5976,"vw":13.652151},{"c":13.6,"h":13.62,"l":13.595,"n":112,"o":13.62,"t":"2026-10-12T15:45:00Z","v":4295,"vw":13.611162},{"c":13.59,"h":13.62,"l":13.59,"n":118,"o":13.61,"t":"2026-10-12T16:00:00Z","v":4317,"vw":13.607292},{"c":13.62,"h":13.62,"l":13.6,"n":154,"o":13.61,"t":"2026-10-12T16:15:00Z","v":6412,"vw":13.609806},{"c":13.695,"h":13.695,"l":13.61,"n":169,"o":13.61,"t":"2026-10-12T16:30:00Z","v":6835,"vw":13.645413},{"c":13.66,"h":13.71,"l":13.65,"n":211,"o":13.7,"t":"2026-10-12T16:45:00Z","v":10110,"vw":13.686569},{"c":13.67,"h":13.68,"l":13.63,"n":244,"o":13.65,"t":"2026-10-12T17:00:00Z","v":10774,"vw":13.650329},{"c":13.66,"h":13.685,"l":13.66,"n":192,"o":13.67,"t":"2026-10-12T17:15:00Z","v":7002,"vw":13.667782},{"c":13.665,"h":13.68,"l":13.65,"n":202,"o":13.67,"t":"2026-10-12T17:30:00Z","v":9684,"vw":13.662615},{"c":13.69,"h":13.69,"l":13.67,"n":202,"o":13.67,"t":"2026-10-12T17:45:00Z","v":10110,"vw":13.683467},{"c":13.64,"h":13.7,"l":13.64,"n":201,"o":13.69,"t":"2026-10-12T18:00:00Z","v":8366,"vw":13.677347},{"c":13.69,"h":13.69,"l":13.64,"n":581,"o":13.64,"t":"2026-10-12T18:15:00Z","v":61748,"vw":13.662326},{"c":13.7,"h":13.7,"l":13.6501,"n":285,"o":13.685,"t":"2026-10-12T18:30:00Z","v":21196,"vw":13.66583},{"c":13.68,"h":13.695,"l":13.675,"n":154,"o":13.695,"t":"2026-10-12T18:45:00Z","v":6764,"vw":13.686082},{"c":13.71,"h":13.73,"l":13.69,"n":474,"o":13.69,"t":"2026-10-12T19:00:00Z","v":23160,"vw":13.71667},{"c":13.735,"h":13.74,"l":13.715,"n":237,"o":13.715,"t":"2026-10-12T19:15:00Z","v":9951,"vw":13.728396},{"c":13.78,"h":13.78,"l":13.72,"n":396,"o":13.735,"t":"2026-10-12T19:30:00Z","v":22311,"vw":13.762908},{"c":13.76,"h":13.8,"l":13.75,"n":1430,"o":13.78,"t":"2026-10-12T19:45:00Z","v":82074,"vw":13.774398},{"c":13.76,"h":13.76,"l":13.76,"n":14,"o":13.76,"t":"2026-10-12T20:00:00Z","v":87802,"vw":13.76},{"c":13.76,"h":13.76,"l":13.76,"n":1,"o":13.76,"t":"2026-10-12T20:15:00Z","v":58976,"vw":13.76},{"c":13.75,"h":13.75,"l":13.75,"n":1,"o":13.75,"t":"2026-10-13T12:15:00Z","v":100,"vw":13.75},{"c":13.97,"h":14.0656,"l":13.955,"n":37,"o":13.97,"t":"2026-10-13T13:30:00Z","v":7686,"vw":13.9712},{"c":13.88,"h":13.955,"l":13.7,"n":227,"o":13.955,"t":"2026-10-13T13:45:00Z","v":30901,"vw":13.757642},{"c":13.925,"h":13.93,"l":13.76,"n":121,"o":13.7775,"t":"2026-10-13T14:00:00Z","v":6020,"vw":13.857471},{"c":13.97,"h":13.98,"l":13.93,"n":76,"o":13.93,"t":"2026-10-13T14:15:00Z","v":6631,"vw":13.948738},{"c":13.93,"h":13.96,"l":13.91,"n":67,"o":13.96,"t":"2026-10-13T14:30:00Z","v":2758,"vw":13.931655},{"c":13.93,"h":13.94,"l":13.9093,"n":127,"o":13.91,"t":"2026-10-13T14:45:00Z","v":5552,"vw":13.918132},{"c":13.925,"h":13.94,"l":13.885,"n":161,"o":13.915,"t":"2026-10-13T15:00:00Z","v":7349,"vw":13.902556},{"c":13.94,"h":13.96,"l":13.9,"n":224,"o":13.91,"t":"2026-10-13T15:15:00Z","v":12900,"vw":13.93618},{"c":13.85,"h":13.935,"l":13.85,"n":283,"o":13.935,"t":"2026-10-13T15:30:00Z","v":21682,"vw":13.910297},{"c":13.8686,"h":13.88,"l":13.84,"n":246,"o":13.84,"t":"2026-10-13T15:45:00Z","v":12269,"vw":13.854215},{"c":13.89,"h":13.95,"l":13.87,"n":218,"o":13.87,"t":"2026-10-13T16:00:00Z","v":22572,"vw":13.896551},{"c":13.99,"h":14.01,"l":13.89,"n":251,"o":13.89,"t":"2026-10-13T16:15:00Z","v":14035,"vw":13.951392},{"c":13.995,"h":14.005,"l":13.99,"n":59,"o":14,"t":"2026-10-13T16:30:00Z","v":3382,"vw":13.997346},{"c":14.01,"h":14.01,"l":13.98,"n":183,"o":13.995,"t":"2026-10-13T16:45:00Z","v":8295,"vw":13.991195},{"c":14.03,"h":14.03,"l":13.99,"n":128,"o":14,"t":"2026-10-13T17:00:00Z","v":4457,"vw":14.012706},{"c":14.02,"h":14.03,"l":13.99,"n":314,"o":14.02,"t":"2026-10-13T17:15:00Z","v":16328,"vw":14.010874},{"c":14.005,"h":14.025,"l":14.005,"n":123,"o":14.02,"t":"2026-10-13T17:30:00Z","v":6663,"vw":14.016972},{"c":13.985,"h":14.01,"l":13.985,"n":83,"o":14.01,"t":"2026-10-13T17:45:00Z","v":3316,"vw":13.994885},{"c":13.98,"h":14.03,"l":13.97,"n":273,"o":13.97,"t":"2026-10-13T18:00:00Z","v":12972,"vw":13.999494},{"c":13.99,"h":14,"l":13.9601,"n":232,"o":14,"t":"2026-10-13T18:15:00Z","v":10132,"vw":13.976648},{"c":14.025,"h":14.025,"l":13.98,"n":213,"o":13.99,"t":"2026-10-13T18:30:00Z","v":10673,"vw":14.000918},{"c":14,"h":14.03,"l":13.98,"n":277,"o":14.03,"t":"2026-10-13T18:45:00Z","v":12186,"vw":14.008607},{"c":13.995,"h":14.03,"l":13.99,"n":240,"o":14,"t":"2026-10-13T19:00:00Z","v":12621,"vw":14.004831},{"c":14,"h":14.025,"l":13.98,"n":346,"o":13.99,"t":"2026-10-13T19:15:00Z","v":23618,"vw":13.997311},{"c":14,"h":14.01,"l":13.99,"n":333,"o":13.99,"t":"2026-10-13T19:30:00Z","v":13748,"vw":13.997453},{"c":13.98,"h":14.04,"l":13.955,"n":1480,"o":14,"t":"2026-10-13T19:45:00Z","v":103698,"vw":13.998617},{"c":13.97,"h":13.97,"l":13.97,"n":28,"o":13.97,"t":"2026-10-13T20:00:00Z","v":98528,"vw":13.97},{"c":13.97,"h":13.97,"l":13.97,"n":1,"o":13.97,"t":"2026-10-13T20:15:00Z","v":88464,"vw":13.97},{"c":13.98,"h":13.98,"l":13.97,"n":2,"o":13.97,"t":"2026-10-14T12:30:00Z","v":400,"vw":13.9725},{"c":13.685,"h":13.85,"l":13.685,"n":207,"o":13.75,"t":"2026-10-14T13:30:00Z","v":34196,"vw":13.77021},{"c":13.585,"h":13.7,"l":13.585,"n":217,"o":13.67,"t":"2026-10-14T13:45:00Z","v":11122,"vw":13.638271},{"c":13.505,"h":13.585,"l":13.46,"n":402,"o":13.56,"t":"2026-10-14T14:00:00Z","v":17151,"vw":13.503317},{"c":13.5075,"h":13.5399,"l":13.453,"n":189,"o":13.5399,"t":"2026-10-14T14:15:00Z","v":12057,"vw":13.499481},{"c":13.645,"h":13.67,"l":13.5,"n":433,"o":13.5,"t":"2026-10-14T14:30:00Z","v":28602,"vw":13.575331},{"c":13.52,"h":13.64,"l":13.5,"n":464,"o":13.64,"t":"2026-10-14T14:45:00Z","v":26627,"vw":13.530885},{"c":13.6,"h":13.6,"l":13.495,"n":324,"o":13.495,"t":"2026-10-14T15:00:00Z","v":12279,"vw":13.550639},{"c":13.59,"h":13.6,"l":13.56,"n":235,"o":13.58,"t":"2026-10-14T15:15:00Z","v":8797,"vw":13.573684},{"c":13.585,"h":13.61,"l":13.55,"n":314,"o":13.575,"t":"2026-10-14T15:30:00Z","v":9532,"vw":13.576992},{"c":13.47,"h":13.6,"l":13.47,"n":207,"o":13.585,"t":"2026-10-14T15:45:00Z","v":5958,"vw":13.556852},{"c":13.475,"h":13.51,"l":13.47,"n":182,"o":13.475,"t":"2026-10-14T16:00:00Z","v":8822,"vw":13.482244},{"c":13.51,"h":13.51,"l":13.4,"n":326,"o":13.46,"t":"2026-10-14T16:15:00Z","v":19194,"vw":13.435521},{"c":13.52,"h":13.55,"l":13.51,"n":143,"o":13.51,"t":"2026-10-14T16:30:00Z","v":5707,"vw":13.523093},{"c":13.485,"h":13.53,"l":13.46,"n":377,"o":13.5,"t":"2026-10-14T16:45:00Z","v":30208,"vw":13.501013},{"c":13.46,"h":13.49,"l":13.435,"n":280,"o":13.485,"t":"2026-10-14T17:00:00Z","v":11121,"vw":13.468619},{"c":13.44,"h":13.47,"l":13.43,"n":179,"o":13.435,"t":"2026-10-14T17:15:00Z","v":6608,"vw":13.455304},{"c":13.45,"h":13.46,"l":13.44,"n":198,"o":13.448,"t":"2026-10-14T17:30:00Z","v":7885,"vw":13.447175},{"c":13.405,"h":13.46,"l":13.405,"n":271,"o":13.45,"t":"2026-10-14T17:45:00Z","v":9252,"vw":13.431761},{"c":13.43,"h":13.44,"l":13.4,"n":252,"o":13.4,"t":"2026-10-14T18:00:00Z","v":11153,"vw":13.416798},{"c":13.455,"h":13.48,"l":13.43,"n":253,"o":13.44,"t":"2026-10-14T18:15:00Z","v":10586,"vw":13.44611},{"c":13.39,"h":13.44,"l":13.39,"n":247,"o":13.44,"t":"2026-10-14T18:30:00Z","v":7582,"vw":13.413691},{"c":13.38,"h":13.42,"l":13.38,"n":277,"o":13.39,"t":"2026-10-14T18:45:00Z","v":12928,"vw":13.401734},{"c":13.39,"h":13.41,"l":13.38,"n":254,"o":13.38,"t":"2026-10-14T19:00:00Z","v":11116,"vw":13.391184},{"c":13.325,"h":13.42,"l":13.31,"n":459,"o":13.38,"t":"2026-10-14T19:15:00Z","v":27328,"vw":13.382206},{"c":13.29,"h":13.38,"l":13.255,"n":495,"o":13.32,"t":"2026-10-14T19:30:00Z","v":29434,"vw":13.315541},{"c":13.45,"h":13.465,"l":13.275,"n":1521,"o":13.28,"t":"2026-10-14T19:45:00Z","v":109577,"vw":13.394765},{"c":13.46,"h":13.46,"l":13.46,"n":11,"o":13.46,"t":"2026-10-14T20:00:00Z","v":84699,"vw":13.46},{"c":13.43,"h":13.43,"l":13.42,"n":4,"o":13.43,"t":"2026-10-15T11:00:00Z","v":800,"vw":13.4275},{"c":13.6261,"h":13.6261,"l":13.6261,"n":1,"o":13.6261,"t":"2026-10-15T13:00:00Z","v":1000,"vw":13.6261},{"c":13.94,"h":13.98,"l":13.6,"n":193,"o":13.64,"t":"2026-10-15T13:30:00Z","v":18898,"vw":13.748652},{"c":14.09,"h":14.09,"l":13.909,"n":237,"o":13.94,"t":"2026-10-15T13:45:00Z","v":17785,"vw":13.994391},{"c":14.32,"h":14.36,"l":14.1,"n":288,"o":14.15,"t":"2026-10-15T14:00:00Z","v":17269,"vw":14.18562},{"c":14.195,"h":14.353,"l":14.145,"n":376,"o":14.35,"t":"2026-10-15T14:15:00Z","v":33830,"vw":14.236858},{"c":14.31,"h":14.375,"l":14.21,"n":409,"o":14.21,"t":"2026-10-15T14:30:00Z","v":49280,"vw":14.31969},{"c":14.47,"h":14.47,"l":14.26,"n":322,"o":14.27,"t":"2026-10-15T14:45:00Z","v":34782,"vw":14.410259},{"c":14.57,"h":14.61,"l":14.45,"n":245,"o":14.475,"t":"2026-10-15T15:00:00Z","v":24029,"vw":14.503719},{"c":14.57,"h":14.625,"l":14.54,"n":242,"o":14.57,"t":"2026-10-15T15:15:00Z","v":12915,"vw":14.588056},{"c":14.36,"h":14.57,"l":14.36,"n":198,"o":14.57,"t":"2026-10-15T15:30:00Z","v":10925,"vw":14.448555},{"c":14.4,"h":14.41,"l":14.35,"n":134,"o":14.375,"t":"2026-10-15T15:45:00Z","v":5974,"vw":14.376857},{"c":14.32,"h":14.395,"l":14.29,"n":121,"o":14.395,"t":"2026-10-15T16:00:00Z","v":6843,"vw":14.334358},{"c":14.39,"h":14.42,"l":14.33,"n":417,"o":14.33,"t":"2026-10-15T16:15:00Z","v":45513,"vw":14.384705},{"c":14.3,"h":14.39,"l":14.3,"n":202,"o":14.38,"t":"2026-10-15T16:30:00Z","v":8380,"vw":14.34401},{"c":14.27,"h":14.28,"l":14.24,"n":64,"o":14.28,"t":"2026-10-15T16:45:00Z","v":2364,"vw":14.259242},{"c":14.23,"h":14.32,"l":14.23,"n":512,"o":14.275,"t":"2026-10-15T17:00:00Z","v":36511,"vw":14.284664},{"c":14.225,"h":14.225,"l":14.2,"n":117,"o":14.22,"t":"2026-10-15T17:15:00Z","v":3965,"vw":14.213816},{"c":14.29,"h":14.305,"l":14.18,"n":340,"o":14.24,"t":"2026-10-15T17:30:00Z","v":27423,"vw":14.248571},{"c":14.31,"h":14.31,"l":14.27,"n":228,"o":14.28,"t":"2026-10-15T17:45:00Z","v":9577,"vw":14.290751},{"c":14.31,"h":14.33,"l":14.31,"n":214,"o":14.31,"t":"2026-10-15T18:00:00Z","v":9378,"vw":14.316998},{"c":14.23,"h":14.325,"l":14.23,"n":283,"o":14.32,"t":"2026-10-15T18:15:00Z","v":11912,"vw":14.283449},{"c":14.21,"h":14.24,"l":14.17,"n":408,"o":14.225,"t":"2026-10-15T18:30:00Z","v":22691,"vw":14.213171},{"c":14.24,"h":14.24,"l":14.19,"n":336,"o":14.215,"t":"2026-10-15T18:45:00Z","v":24388,"vw":14.218811},{"c":14.34,"h":14.34,"l":14.26,"n":216,"o":14.26,"t":"2026-10-15T19:00:00Z","v":8129,"vw":14.301441},{"c":14.26,"h":14.34,"l":14.26,"n":489,"o":14.33,"t":"2026-10-15T19:15:00Z","v":36146,"vw":14.276173},{"c":14.32,"h":14.32,"l":14.27,"n":452,"o":14.27,"t":"2026-10-15T19:30:00Z","v":20733,"vw":14.292783},{"c":14.39,"h":14.39,"l":14.26,"n":1617,"o":14.32,"t":"2026-10-15T19:45:00Z","v":81866,"vw":14.34488},{"c":14.36,"h":14.36,"l":14.36,"n":11,"o":14.36,"t":"2026-10-15T20:00:00Z","v":211415,"vw":14.36},{"c":14.4,"h":14.43,"l":14.29,"n":332,"o":14.34,"t":"2026-10-16T13:30:00Z","v":33061,"vw":14.346744},{"c":14.585,"h":14.61,"l":14.39,"n":119,"o":14.39,"t":"2026-10-16T13:45:00Z","v":17435,"vw":14.549028},{"c":14.54,"h":14.67,"l":14.54,"n":418,"o":14.58,"t":"2026-10-16T14:00:00Z","v":32281,"vw":14.625908},{"c":14.5,"h":14.55,"l":14.465,"n":282,"o":14.47,"t":"2026-10-16T14:15:00Z","v":19417,"vw":14.526596},{"c":14.36,"h":14.515,"l":14.36,"n":251,"o":14.515,"t":"2026-10-16T14:30:00Z","v":8518,"vw":14.451885},{"c":14.465,"h":14.51,"l":14.365,"n":244,"o":14.365,"t":"2026-10-16T14:45:00Z","v":28325,"vw":14.44098},{"c":14.54,"h":14.55,"l":14.45,"n":166,"o":14.47,"t":"2026-10-16T15:00:00Z","v":14527,"vw":14.523689},{"c":14.42,"h":14.55,"l":14.42,"n":308,"o":14.53,"t":"2026-10-16T15:15:00Z","v":25594,"vw":14.518676},{"c":14.38,"h":14.4885,"l":14.38,"n":197,"o":14.4,"t":"2026-10-16T15:30:00Z","v":9528,"vw":14.438254},{"c":14.32,"h":14.39,"l":14.305,"n":180,"o":14.375,"t":"2026-10-16T15:45:00Z","v":7208,"vw":14.359791},{"c":14.285,"h":14.31,"l":14.27,"n":90,"o":14.31,"t":"2026-10-16T16:00:00Z","v":3136,"vw":14.287053},{"c":14.2276,"h":14.3,"l":14.22,"n":193,"o":14.3,"t":"2026-10-16T16:15:00Z","v":11062,"vw":14.253904},{"c":14.22,"h":14.24,"l":14.21,"n":86,"o":14.22,"t":"2026-10-16T16:30:00Z","v":3093,"vw":14.220298},{"c":14.175,"h":14.23,"l":14.175,"n":160,"o":14.22,"t":"2026-10-16T16:45:00Z","v":6433,"vw":14.202534},{"c":13.92,"h":14.19,"l":13.92,"n":459,"o":14.19,"t":"2026-10-16T17:00:00Z","v":37048,"vw":14.008727},{"c":13.895,"h":13.99,"l":13.84,"n":771,"o":13.93,"t":"2026-10-16T17:15:00Z","v":62356,"vw":13.900275},{"c":13.88,"h":13.93,"l":13.82,"n":447,"o":13.915,"t":"2026-10-16T17:30:00Z","v":33933,"vw":13.864762},{"c":13.74,"h":13.89,"l":13.71,"n":377,"o":13.89,"t":"2026-10-16T17:45:00Z","v":21644,"vw":13.7688},{"c":13.66,"h":13.74,"l":13.65,"n":427,"o":13.73,"t":"2026-10-16T18:00:00Z","v":32386,"vw":13.716149},{"c":13.61,"h":13.66,"l":13.58,"n":424,"o":13.65,"t":"2026-10-16T18:15:00Z","v":25285,"vw":13.623436},{"c":13.63,"h":13.665,"l":13.59,"n":184,"o":13.61,"t":"2026-10-16T18:30:00Z","v":9671,"vw":13.628765},{"c":13.63,"h":13.74,"l":13.63,"n":283,"o":13.635,"t":"2026-10-16T18:45:00Z","v":14099,"vw":13.665587},{"c":13.685,"h":13.685,"l":13.64,"n":145,"o":13.64,"t":"2026-10-16T19:00:00Z","v":5586,"vw":13.659441},{"c":13.69,"h":13.69,"l":13.66,"n":293,"o":13.69,"t":"2026-10-16T19:15:00Z","v":13709,"vw":13.681609},{"c":13.68,"h":13.72,"l":13.65,"n":353,"o":13.7,"t":"2026-10-16T19:30:00Z","v":11974,"vw":13.676703},{"c":13.65,"h":13.69,"l":13.525,"n":2156,"o":13.68,"t":"2026-10-16T19:45:00Z","v":184928,"vw":13.618625},{"c":13.64,"h":13.64,"l":13.64,"n":11,"o":13.64,"t":"2026-10-16T20:00:00Z","v":214235,"vw":13.64},{"c":13.81,"h":14.125,"l":13.51,"n":441,"o":13.69,"t":"2026-10-19T13:30:00Z","v":37041,"vw":13.712031},{"c":13.82,"h":13.89,"l":13.75,"n":185,"o":13.79,"t":"2026-10-19T13:45:00Z","v":9692,"vw":13.84367},{"c":13.93,"h":13.9499,"l":13.79,"n":393,"o":13.82,"t":"2026-10-19T14:00:00Z","v":21781,"vw":13.91043},{"c":13.99,"h":14.02,"l":13.95,"n":424,"o":13.95,"t":"2026-10-19T14:15:00Z","v":12796,"vw":13.987117},{"c":13.985,"h":14.01,"l":13.9625,"n":398,"o":13.99,"t":"2026-10-19T14:30:00Z","v":22926,"vw":13.987454},{"c":13.885,"h":14.03,"l":13.88,"n":357,"o":13.975,"t":"2026-10-19T14:45:00Z","v":13182,"vw":13.992837},{"c":13.865,"h":13.9,"l":13.8406,"n":352,"o":13.89,"t":"2026-10-19T15:00:00Z","v":14306,"vw":13.869327},{"c":13.93,"h":13.93,"l":13.83,"n":328,"o":13.85,"t":"2026-10-19T15:15:00Z","v":17744,"vw":13.862594},{"c":13.955,"h":13.97,"l":13.87,"n":575,"o":13.92,"t":"2026-10-19T15:30:00Z","v":32001,"vw":13.935846},{"c":13.9,"h":13.95,"l":13.87,"n":328,"o":13.95,"t":"2026-10-19T15:45:00Z","v":15452,"vw":13.914377},{"c":13.845,"h":13.9,"l":13.82,"n":188,"o":13.9,"t":"2026-10-19T16:00:00Z","v":8772,"vw":13.84688},{"c":13.81,"h":13.87,"l":13.81,"n":320,"o":13.845,"t":"2026-10-19T16:15:00Z","v":13493,"vw":13.845332},{"c":13.765,"h":13.805,"l":13.765,"n":204,"o":13.805,"t":"2026-10-19T16:30:00Z","v":7564,"vw":13.782631},{"c":13.775,"h":13.79,"l":13.77,"n":136,"o":13.77,"t":"2026-10-19T16:45:00Z","v":7465,"vw":13.777485},{"c":13.73,"h":13.77,"l":13.72,"n":265,"o":13.76,"t":"2026-10-19T17:00:00Z","v":6898,"vw":13.739451},{"c":13.79,"h":13.79,"l":13.69,"n":257,"o":13.725,"t":"2026-10-19T17:15:00Z","v":10990,"vw":13.740482},{"c":13.795,"h":13.805,"l":13.74,"n":271,"o":13.7845,"t":"2026-10-19T17:30:00Z","v":14018,"vw":13.76879},{"c":13.76,"h":13.78,"l":13.75,"n":301,"o":13.78,"t":"2026-10-19T17:45:00Z","v":10488,"vw":13.760461},{"c":13.65,"h":13.75,"l":13.625,"n":610,"o":13.74,"t":"2026-10-19T18:00:00Z","v":30773,"vw":13.702927},{"c":13.705,"h":13.71,"l":13.64,"n":319,"o":13.64,"t":"2026-10-19T18:15:00Z","v":12144,"vw":13.671819},{"c":13.655,"h":13.74,"l":13.64,"n":362,"o":13.7,"t":"2026-10-19T18:30:00Z","v":15411,"vw":13.685515},{"c":13.65,"h":13.68,"l":13.6,"n":613,"o":13.655,"t":"2026-10-19T18:45:00Z","v":28020,"vw":13.638229},{"c":13.6101,"h":13.655,"l":13.59,"n":475,"o":13.655,"t":"2026-10-19T19:00:00Z","v":36466,"vw":13.612597},{"c":13.66,"h":13.68,"l":13.61,"n":584,"o":13.615,"t":"2026-10-19T19:15:00Z","v":30727,"vw":13.643909},{"c":13.78,"h":13.795,"l":13.635,"n":660,"o":13.66,"t":"2026-10-19T19:30:00Z","v":38253,"vw":13.740898},{"c":13.82,"h":13.82,"l":13.68,"n":1873,"o":13.78,"t":"2026-10-19T19:45:00Z","v":82343,"vw":13.758514},{"c":13.8,"h":13.8,"l":13.8,"n":14,"o":13.8,"t":"2026-10-19T20:00:00Z","v":301740,"vw":13.8},{"c":13.97,"h":13.97,"l":13.69,"n":282,"o":13.78,"t":"2026-10-20T13:30:00Z","v":24829,"vw":13.832426},{"c":14.105,"h":14.15,"l":13.95,"n":257,"o":13.995,"t":"2026-10-20T13:45:00Z","v":22407,"vw":14.030023},{"c":13.96,"h":14.101,"l":13.91,"n":220,"o":14.0861,"t":"2026-10-20T14:00:00Z","v":12734,"vw":14.026591},{"c":14.26,"h":14.285,"l":13.96,"n":228,"o":13.97,"t":"2026-10-20T14:15:00Z","v":18760,"vw":14.186947},{"c":14.26,"h":14.32,"l":14.23,"n":185,"o":14.275,"t":"2026-10-20T14:30:00Z","v":10940,"vw":14.259235},{"c":14.31,"h":14.32,"l":14.16,"n":282,"o":14.24,"t":"2026-10-20T14:45:00Z","v":15229,"vw":14.272902},{"c":14.29,"h":14.365,"l":14.28,"n":410,"o":14.305,"t":"2026-10-20T15:00:00Z","v":19397,"vw":14.331657},{"c":14.2978,"h":14.35,"l":14.26,"n":233,"o":14.315,"t":"2026-10-20T15:15:00Z","v":12874,"vw":14.322074},{"c":14.28,"h":14.28,"l":14.2,"n":221,"o":14.265,"t":"2026-10-20T15:30:00Z","v":11703,"vw":14.242138},{"c":14.31,"h":14.41,"l":14.29,"n":514,"o":14.29,"t":"2026-10-20T15:45:00Z","v":28525,"vw":14.331267},{"c":14.26,"h":14.315,"l":14.26,"n":142,"o":14.315,"t":"2026-10-20T16:00:00Z","v":7157,"vw":14.285349},{"c":14.28,"h":14.28,"l":14.19,"n":356,"o":14.28,"t":"2026-10-20T16:15:00Z","v":17929,"vw":14.233545},{"c":14.35,"h":14.35,"l":14.27,"n":590,"o":14.28,"t":"2026-10-20T16:30:00Z","v":41720,"vw":14.329508},{"c":14.32,"h":14.448,"l":14.295,"n":339,"o":14.35,"t":"2026-10-20T16:45:00Z","v":15175,"vw":14.377363},{"c":14.355,"h":14.38,"l":14.31,"n":211,"o":14.35,"t":"2026-10-20T17:00:00Z","v":14398,"vw":14.345527},{"c":14.33,"h":14.37,"l":14.32,"n":140,"o":14.36,"t":"2026-10-20T17:15:00Z","v":6811,"vw":14.340418},{"c":14.36,"h":14.37,"l":14.31,"n":262,"o":14.33,"t":"2026-10-20T17:30:00Z","v":17837,"vw":14.352406},{"c":14.42,"h":14.42,"l":14.37,"n":482,"o":14.385,"t":"2026-10-20T17:45:00Z","v":38354,"vw":14.39842},{"c":14.35,"h":14.425,"l":14.32,"n":254,"o":14.41,"t":"2026-10-20T18:00:00Z","v":17758,"vw":14.359672},{"c":14.31,"h":14.365,"l":14.3,"n":370,"o":14.35,"t":"2026-10-20T18:15:00Z","v":23100,"vw":14.335783},{"c":14.27,"h":14.39,"l":14.27,"n":376,"o":14.33,"t":"2026-10-20T18:30:00Z","v":17239,"vw":14.340372},{"c":14.3,"h":14.33,"l":14.28,"n":192,"o":14.29,"t":"2026-10-20T18:45:00Z","v":8352,"vw":14.297234},{"c":14.23,"h":14.35,"l":14.21,"n":531,"o":14.3,"t":"2026-10-20T19:00:00Z","v":58226,"vw":14.296545},{"c":14.32,"h":14.328,"l":14.22,"n":491,"o":14.23,"t":"2026-10-20T19:15:00Z","v":34403,"vw":14.27667},{"c":14.33,"h":14.36,"l":14.3,"n":622,"o":14.325,"t":"2026-10-20T19:30:00Z","v":38504,"vw":14.334188},{"c":14.35,"h":14.36,"l":14.29,"n":1236,"o":14.33,"t":"2026-10-20T19:45:00Z","v":106922,"vw":14.340692},{"c":14.34,"h":14.34,"l":14.34,"n":8,"o":14.34,"t":"2026-10-20T20:00:00Z","v":107420,"vw":14.34},{"c":14.4,"h":14.46,"l":14.28,"n":161,"o":14.33,"t":"2026-10-21T13:30:00Z","v":17682,"vw":14.363621},{"c":14.4,"h":14.4,"l":14.305,"n":169,"o":14.32,"t":"2026-10-21T13:45:00Z","v":8521,"vw":14.345607},{"c":14.225,"h":14.36,"l":14.19,"n":417,"o":14.36,"t":"2026-10-21T14:00:00Z","v":19485,"vw":14.280174},{"c":14.22,"h":14.3,"l":14.17,"n":467,"o":14.21,"t":"2026-10-21T14:15:00Z","v":26111,"vw":14.252953},{"c":14.24,"h":14.24,"l":14.215,"n":125,"o":14.23,"t":"2026-10-21T14:30:00Z","v":6061,"vw":14.231253},{"c":14.19,"h":14.2376,"l":14.17,"n":241,"o":14.23,"t":"2026-10-21T14:45:00Z","v":9814,"vw":14.205345},{"c":14.17,"h":14.2,"l":14.17,"n":160,"o":14.17,"t":"2026-10-21T15:00:00Z","v":7934,"vw":14.181155},{"c":14.2,"h":14.2,"l":14.135,"n":221,"o":14.15,"t":"2026-10-21T15:15:00Z","v":9412,"vw":14.161479},{"c":14.19,"h":14.225,"l":14.185,"n":118,"o":14.225,"t":"2026-10-21T15:30:00Z","v":3935,"vw":14.201297},{"c":14.3432,"h":14.3432,"l":14.198,"n":217,"o":14.2,"t":"2026-10-21T15:45:00Z","v":12479,"vw":14.273855},{"c":14.3,"h":14.3,"l":14.26,"n":167,"o":14.3,"t":"2026-10-21T16:00:00Z","v":7340,"vw":14.277255},{"c":14.26,"h":14.29,"l":14.26,"n":107,"o":14.29,"t":"2026-10-21T16:15:00Z","v":3963,"vw":14.276382},{"c":14.28,"h":14.33,"l":14.23,"n":204,"o":14.26,"t":"2026-10-21T16:30:00Z","v":9991,"vw":14.271828},{"c":14.21,"h":14.275,"l":14.21,"n":159,"o":14.26,"t":"2026-10-21T16:45:00Z","v":4390,"vw":14.241134},{"c":14.16,"h":14.195,"l":14.15,"n":219,"o":14.19,"t":"2026-10-21T17:00:00Z","v":8827,"vw":14.177988},{"c":14.21,"h":14.21,"l":14.13,"n":178,"o":14.15,"t":"2026-10-21T17:15:00Z","v":8359,"vw":14.166787},{"c":14.22,"h":14.22,"l":14.16,"n":152,"o":14.18,"t":"2026-10-21T17:30:00Z","v":5951,"vw":14.186979},{"c":14.285,"h":14.29,"l":14.22,"n":257,"o":14.225,"t":"2026-10-21T17:45:00Z","v":9332,"vw":14.253951},{"c":14.18,"h":14.27,"l":14.18,"n":268,"o":14.27,"t":"2026-10-21T18:00:00Z","v":14658,"vw":14.237296},{"c":14.18,"h":14.195,"l":14.17,"n":198,"o":14.18,"t":"2026-10-21T18:15:00Z","v":7233,"vw":14.181101},{"c":14.22,"h":14.23,"l":14.16,"n":247,"o":14.18,"t":"2026-10-21T18:30:00Z","v":34033,"vw":14.205442},{"c":14.11,"h":14.23,"l":14.09,"n":495,"o":14.2199,"t":"2026-10-21T18:45:00Z","v":37704,"vw":14.150678},{"c":14.08,"h":14.09,"l":14.02,"n":285,"o":14.07,"t":"2026-10-21T19:00:00Z","v":16703,"vw":14.059573},{"c":14.16,"h":14.16,"l":14.062,"n":502,"o":14.08,"t":"2026-10-21T19:15:00Z","v":22569,"vw":14.10746},{"c":14.24,"h":14.25,"l":14.16,"n":415,"o":14.16,"t":"2026-10-21T19:30:00Z","v":17128,"vw":14.211466},{"c":14.24,"h":14.28,"l":14.2,"n":1737,"o":14.245,"t":"2026-10-21T19:45:00Z","v":96387,"vw":14.227847},{"c":14.23,"h":14.23,"l":14.23,"n":19,"o":14.23,"t":"2026-10-21T20:00:00Z","v":131561,"vw":14.23},{"c":14.15,"h":14.23,"l":14.15,"n":2,"o":14.23,"t":"2026-10-22T09:15:00Z","v":250,"vw":14.198},{"c":14.28,"h":14.47,"l":14.24,"n":175,"o":14.24,"t":"2026-10-22T13:30:00Z","v":23540,"vw":14.306976},{"c":14.28,"h":14.34,"l":14.195,"n":273,"o":14.29,"t":"2026-10-22T13:45:00Z","v":13089,"vw":14.290811},{"c":14.29,"h":14.35,"l":14.24,"n":415,"o":14.26,"t":"2026-10-22T14:00:00Z","v":17808,"vw":14.287641},{"c":14.235,"h":14.35,"l":14.22,"n":413,"o":14.3,"t":"2026-10-22T14:15:00Z","v":27959,"vw":14.326962},{"c":14.16,"h":14.26,"l":14.08,"n":235,"o":14.23,"t":"2026-10-22T14:30:00Z","v":9246,"vw":14.179557},{"c":14.195,"h":14.195,"l":14.11,"n":190,"o":14.16,"t":"2026-10-22T14:45:00Z","v":8011,"vw":14.160489},{"c":14.18,"h":14.19,"l":14.135,"n":182,"o":14.17,"t":"2026-10-22T15:00:00Z","v":6880,"vw":14.158209},{"c":14.23,"h":14.29,"l":14.18,"n":343,"o":14.18,"t":"2026-10-22T15:15:00Z","v":18045,"vw":14.238314},{"c":14.25,"h":14.255,"l":14.225,"n":198,"o":14.225,"t":"2026-10-22T15:30:00Z","v":8599,"vw":14.238323},{"c":14.25,"h":14.29,"l":14.235,"n":174,"o":14.235,"t":"2026-10-22T15:45:00Z","v":6469,"vw":14.260201},{"c":14.22,"h":14.265,"l":14.22,"n":236,"o":14.25,"t":"2026-10-22T16:00:00Z","v":9268,"vw":14.24493},{"c":14.255,"h":14.2956,"l":14.22,"n":289,"o":14.22,"t":"2026-10-22T16:15:00Z","v":26489,"vw":14.267211},{"c":14.17,"h":14.235,"l":14.15,"n":232,"o":14.23,"t":"2026-10-22T16:30:00Z","v":9949,"vw":14.201293},{"c":14.135,"h":14.17,"l":14.1201,"n":225,"o":14.15,"t":"2026-10-22T16:45:00Z","v":7916,"vw":14.132137},{"c":14.04,"h":14.135,"l":14.02,"n":322,"o":14.135,"t":"2026-10-22T17:00:00Z","v":11696,"vw":14.060621},{"c":14.06,"h":14.11,"l":14.04,"n":227,"o":14.05,"t":"2026-10-22T17:15:00Z","v":6764,"vw":14.069398},{"c":14.095,"h":14.095,"l":14.06,"n":272,"o":14.06,"t":"2026-10-22T17:30:00Z","v":9472,"vw":14.080858},{"c":14.09,"h":14.095,"l":14.07,"n":193,"o":14.08,"t":"2026-10-22T17:45:00Z","v":5368,"vw":14.082926},{"c":14.08,"h":14.1,"l":14.01,"n":372,"o":14.1,"t":"2026-10-22T18:00:00Z","v":14379,"vw":14.058639},{"c":14.04,"h":14.09,"l":14.01,"n":438,"o":14.07,"t":"2026-10-22T18:15:00Z","v":18525,"vw":14.037703},{"c":14.04,"h":14.06,"l":13.99,"n":370,"o":14.05,"t":"2026-10-22T18:30:00Z","v":12032,"vw":14.016032},{"c":14.105,"h":14.105,"l":14.06,"n":308,"o":14.06,"t":"2026-10-22T18:45:00Z","v":10825,"vw":14.083295},{"c":14.11,"h":14.145,"l":14.105,"n":292,"o":14.105,"t":"2026-10-22T19:00:00Z","v":10184,"vw":14.122549},{"c":14.12,"h":14.14,"l":14.105,"n":567,"o":14.11,"t":"2026-10-22T19:15:00Z","v":16991,"vw":14.119232},{"c":14.13,"h":14.13,"l":14.07,"n":757,"o":14.11,"t":"2026-10-22T19:30:00Z","v":41119,"vw":14.093778},{"c":14.185,"h":14.21,"l":14.09,"n":1669,"o":14.13,"t":"2026-10-22T19:45:00Z","v":96235,"vw":14.159545},{"c":14.18,"h":14.18,"l":14.18,"n":12,"o":14.18,"t":"2026-10-22T20:00:00Z","v":116114,"vw":14.18},{"c":14.12,"h":14.12,"l":14.12,"n":1,"o":14.12,"t":"2026-10-23T10:30:00Z","v":411,"vw":14.12},{"c":14.11,"h":14.11,"l":14.11,"n":1,"o":14.11,"t":"2026-10-23T10:45:00Z","v":411,"vw":14.11},{"c":14.1,"h":14.14,"l":14.1,"n":7,"o":14.12,"t":"2026-10-23T11:00:00Z","v":2948,"vw":14.116961},{"c":14.11,"h":14.14,"l":14.11,"n":5,"o":14.12,"t":"2026-10-23T11:15:00Z","v":2054,"vw":14.121991},{"c":14.08,"h":14.08,"l":14.08,"n":1,"o":14.08,"t":"2026-10-23T11:30:00Z","v":436,"vw":14.08},{"c":14.09,"h":14.11,"l":14.09,"n":2,"o":14.11,"t":"2026-10-23T11:45:00Z","v":823,"vw":14.099988},{"c":14.06,"h":14.07,"l":14.06,"n":2,"o":14.07,"t":"2026-10-23T12:00:00Z","v":874,"vw":14.065},{"c":14.08,"h":14.08,"l":14.07,"n":4,"o":14.08,"t":"2026-10-23T12:15:00Z","v":1746,"vw":14.074994},{"c":14.07,"h":14.07,"l":14.07,"n":1,"o":14.07,"t":"2026-10-23T12:30:00Z","v":437,"vw":14.07},{"c":13.65,"h":13.65,"l":13.65,"n":2,"o":13.65,"t":"2026-10-23T13:15:00Z","v":145,"vw":13.65},{"c":13.51,"h":13.8299,"l":13.39,"n":207,"o":13.61,"t":"2026-10-23T13:30:00Z","v":29901,"vw":13.634041},{"c":13.52,"h":13.52,"l":13.39,"n":171,"o":13.48,"t":"2026-10-23T13:45:00Z","v":11471,"vw":13.47607},{"c":13.33,"h":13.565,"l":13.33,"n":224,"o":13.5,"t":"2026-10-23T14:00:00Z","v":14626,"vw":13.459059},{"c":13.34,"h":13.3585,"l":13.28,"n":287,"o":13.315,"t":"2026-10-23T14:15:00Z","v":17526,"vw":13.318533},{"c":13.37,"h":13.3799,"l":13.285,"n":361,"o":13.345,"t":"2026-10-23T14:30:00Z","v":12872,"vw":13.333814},{"c":13.485,"h":13.496,"l":13.37,"n":435,"o":13.3831,"t":"2026-10-23T14:45:00Z","v":21314,"vw":13.435962},{"c":13.43,"h":13.54,"l":13.4,"n":383,"o":13.485,"t":"2026-10-23T15:00:00Z","v":19900,"vw":13.498455},{"c":13.445,"h":13.45,"l":13.425,"n":75,"o":13.425,"t":"2026-10-23T15:15:00Z","v":2442,"vw":13.438827}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":23.18235797753215,"iv":1.5422547887677975,"gamma":0.04048925068066526,"theta":-0.024036442381624654,"vega":0.008738975944714995,"rho":0.0012570278737808274,"breakevenPct":74.75784849801298},{"delta":0.2,"premium":0.375,"strike":18.112306928686507,"iv":1.0393143375838694,"gamma":0.0739042403935263,"theta":-0.019388098131567992,"vega":0.01047632935763454,"rho":0.001776606859321521,"breakevenPct":37.14619383298597},{"delta":0.25,"premium":0.4886957658128594,"strike":16.931521170935703,"iv":0.9722568217459487,"gamma":0.08503078933612127,"theta":-0.02023256664924203,"vega":0.011541348667015158,"rho":0.0022067125406316844,"breakevenPct":29.230095969944824},{"delta":0.3,"premium":0.6193805541035023,"strike":16.278097229482487,"iv":0.9672646628332462,"gamma":0.09276732880292733,"theta":-0.02187919498170413,"vega":0.012508416100365917,"rho":0.0026233346077462376,"breakevenPct":25.352209077047405},{"delta":0.35,"premium":0.7500653423941452,"strike":15.624673288029273,"iv":0.9622725039205436,"gamma":0.1005038682697334,"theta":-0.023525823314166232,"vega":0.013475483533716675,"rho":0.0030399566748607904,"breakevenPct":21.47432218414999},{"delta":0.4,"premium":0.8821402812838083,"strike":14.980165885322755,"iv":0.9565535160476019,"gamma":0.10795632888568338,"theta":-0.02506667868734223,"vega":0.014392066354129101,"rho":0.0034555968936430767,"breakevenPct":17.67289441102791},{"delta":0.45,"premium":1.044419401370357,"strike":14.529390551749009,"iv":0.9350425171294626,"gamma":0.10923653083303281,"theta":-0.024309376126938335,"vega":0.014211756220699603,"rho":0.003849904225933382,"breakevenPct":15.532714785751963},{"delta":0.5,"premium":1.206698521456906,"strike":14.078615218175262,"iv":0.9135315182113235,"gamma":0.11051673278038225,"theta":-0.02355207356653444,"vega":0.014031446087270104,"rho":0.004244211558223687,"breakevenPct":13.392535160476015},{"delta":0.55,"premium":1.368977641543455,"strike":13.627839884601514,"iv":0.8920205192931843,"gamma":0.1117969347277317,"theta":-0.022794771006130542,"vega":0.013851135953840606,"rho":0.004638518890513994,"breakevenPct":11.252355535200063},{"delta":0.6,"premium":1.5312567616300035,"strike":13.177064551027769,"iv":0.870509520375045,"gamma":0.11307713667508114,"theta":-0.022037468445726648,"vega":0.013670825820411108,"rho":0.005032826222804298,"breakevenPct":9.112175909924119},{"delta":0.65,"premium":1.6935358817165524,"strike":12.72628921745402,"iv":0.8489985214569058,"gamma":0.11435733862243058,"theta":-0.021280165885322753,"vega":0.013490515686981609,"rho":0.005427133555094604,"breakevenPct":6.971996284648169},{"delta":0.7,"premium":2.1063546650717693,"strike":12.12769138755981,"iv":0.9111724880382772,"gamma":0.10511148325358854,"theta":-0.02107870813397129,"vega":0.012744736842105265,"rho":0.005632010129275186,"breakevenPct":5.593813446821802},{"delta":0.75,"premium":2.771725478468899,"strike":11.380083732057416,"iv":1.0577035885167463,"gamma":0.085255023923445,"theta":-0.02143755980861244,"vega":0.011428947368421054,"rho":0.005645934413152392,"breakevenPct":4.983747852569107},{"delta":0.8,"premium":3.4370962918660286,"strike":10.632476076555024,"iv":1.2042346889952154,"gamma":0.06539856459330143,"theta":-0.021796411483253588,"vega":0.010113157894736841,"rho":0.0056598586970295975,"breakevenPct":4.373682258316411},{"delta":0.85,"premium":4.359023707053336,"strike":9.648015973477122,"iv":1.4534415493721162,"gamma":0.04479405619242999,"theta":-0.022802307990394587,"vega":0.008679467017450171,"rho":0.005476947589670396,"breakevenPct":3.909789914914371},{"delta":0.9,"premium":6.7360489886232395,"strike":7.304158959343958,"iv":2.3163563614573692,"gamma":0.02085708067234403,"theta":-0.02678366233198475,"vega":0.0065491928703383445,"rho":0.004176313411610095,"breakevenPct":4.1558453113293625}],"put":[{"delta":0.1,"premium":0.1826846013464684,"strike":10.042692229702602,"iv":0.9240608598219335,"gamma":0.0506456399080593,"theta":-0.01050846489719282,"vega":0.006517514640161739,"rho":-0.0012175875246722644,"breakevenPct":26.854542816349163},{"delta":0.15,"premium":0.28653056548793343,"strike":10.619614252710742,"iv":0.8802886952534672,"gamma":0.06882996298994176,"theta":-0.011974206751149845,"vega":0.008105550318023073,"rho":-0.0018285477913425724,"breakevenPct":23.34507650428185},{"delta":0.2,"premium":0.3903765296293985,"strike":11.19653627571888,"iv":0.8365165306850008,"gamma":0.08701428607182424,"theta":-0.01343994860510687,"vega":0.009693585995884406,"rho":-0.002439508058012881,"breakevenPct":19.83561019221453},{"delta":0.25,"premium":0.4942224937708635,"strike":11.77345829872702,"iv":0.7927443661165345,"gamma":0.10519860915370668,"theta":-0.014905690459063894,"vega":0.011281621673745738,"rho":-0.003050468324683189,"breakevenPct":16.326143880147214},{"delta":0.3,"premium":0.5980684579123285,"strike":12.350380321735159,"iv":0.7489722015480681,"gamma":0.12338293223558915,"theta":-0.01637143231302092,"vega":0.012869657351607073,"rho":-0.003661428591353497,"breakevenPct":12.8166775680799},{"delta":0.35,"premium":0.9379655277455371,"strike":12.877066900898237,"iv":0.8069673602959179,"gamma":0.1220961415738772,"theta":-0.01881010968069885,"vega":0.013495448191312397,"rho":-0.004445249776653639,"breakevenPct":11.43099871548442},{"delta":0.4,"premium":1.360515760900085,"strike":13.3861635673495,"iv":0.90059629068059,"gamma":0.11399155126839106,"theta":-0.021589459877173946,"vega":0.013784309536321414,"rho":-0.005289598116433821,"breakevenPct":10.788962860167546},{"delta":0.45,"premium":1.7830659940546323,"strike":13.895260233800762,"iv":0.9942252210652619,"gamma":0.10588696096290492,"theta":-0.024368810073649043,"vega":0.014073170881330432,"rho":-0.006133946456214003,"breakevenPct":10.14692700485067},{"delta":0.5,"premium":2.2056162272091795,"strike":14.404356900252024,"iv":1.0878541514499338,"gamma":0.09778237065741878,"theta":-0.027148160270124136,"vega":0.01436203222633945,"rho":-0.006978294795994185,"breakevenPct":9.504891149533798},{"delta":0.55,"premium":2.628166460363728,"strike":14.913453566703286,"iv":1.1814830818346058,"gamma":0.08967778035193263,"theta":-0.029927510466599236,"vega":0.014650893571348467,"rho":-0.007822643135774368,"breakevenPct":8.86285529421692},{"delta":0.6,"premium":3.6462396331818923,"strike":16.063190599080777,"iv":1.2739865458937523,"gamma":0.0810044564938374,"theta":-0.030414859354937544,"vega":0.014087694502224836,"rho":-0.009133213497298833,"breakevenPct":7.886120431017169},{"delta":0.65,"premium":4.786287384003451,"strike":17.344143128093766,"iv":1.366259492753695,"gamma":0.07221464504062945,"theta":-0.03043276219221169,"vega":0.013349977035025844,"rho":-0.010539275116288998,"breakevenPct":6.840832758973932},{"delta":0.7,"premium":5.926335134825006,"strike":18.625095657106748,"iv":1.4585324396136377,"gamma":0.06342483358742151,"theta":-0.030450665029485836,"vega":0.012612259567826854,"rho":-0.011945336735279161,"breakevenPct":5.795545086930698},{"delta":0.75,"premium":7.066382885646565,"strike":19.906048186119733,"iv":1.5508053864735802,"gamma":0.05463502213421356,"theta":-0.030468567866759985,"vega":0.011874542100627862,"rho":-0.013351398354269326,"breakevenPct":4.750257414887462}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":23.18235797753215,"iv":1.5422547887677975,"gamma":0.04048925068066526,"theta":-0.024036442381624654,"vega":0.008738975944714995,"rho":0.0012570278737808274,"breakevenPct":74.75784849801298},{"delta":0.2,"premium":0.375,"strike":18.112306928686507,"iv":1.0393143375838694,"gamma":0.0739042403935263,"theta":-0.019388098131567992,"vega":0.01047632935763454,"rho":0.001776606859321521,"breakevenPct":37.14619383298597},{"delta":0.25,"premium":0.4886957658128594,"strike":16.931521170935703,"iv":0.9722568217459487,"gamma":0.08503078933612127,"theta":-0.02023256664924203,"vega":0.011541348667015158,"rho":0.0022067125406316844,"breakevenPct":29.230095969944824},{"delta":0.3,"premium":0.6193805541035023,"strike":16.278097229482487,"iv":0.9672646628332462,"gamma":0.09276732880292733,"theta":-0.02187919498170413,"vega":0.012508416100365917,"rho":0.0026233346077462376,"breakevenPct":25.352209077047405},{"delta":0.35,"premium":0.7500653423941452,"strike":15.624673288029273,"iv":0.9622725039205436,"gamma":0.1005038682697334,"theta":-0.023525823314166232,"vega":0.013475483533716675,"rho":0.0030399566748607904,"breakevenPct":21.47432218414999},{"delta":0.4,"premium":0.8821402812838083,"strike":14.980165885322755,"iv":0.9565535160476019,"gamma":0.10795632888568338,"theta":-0.02506667868734223,"vega":0.014392066354129101,"rho":0.0034555968936430767,"breakevenPct":17.67289441102791},{"delta":0.45,"premium":1.044419401370357,"strike":14.529390551749009,"iv":0.9350425171294626,"gamma":0.10923653083303281,"theta":-0.024309376126938335,"vega":0.014211756220699603,"rho":0.003849904225933382,"breakevenPct":15.532714785751963},{"delta":0.5,"premium":1.206698521456906,"strike":14.078615218175262,"iv":0.9135315182113235,"gamma":0.11051673278038225,"theta":-0.02355207356653444,"vega":0.014031446087270104,"rho":0.004244211558223687,"breakevenPct":13.392535160476015},{"delta":0.55,"premium":1.368977641543455,"strike":13.627839884601514,"iv":0.8920205192931843,"gamma":0.1117969347277317,"theta":-0.022794771006130542,"vega":0.013851135953840606,"rho":0.004638518890513994,"breakevenPct":11.252355535200063},{"delta":0.6,"premium":1.5312567616300035,"strike":13.177064551027769,"iv":0.870509520375045,"gamma":0.11307713667508114,"theta":-0.022037468445726648,"vega":0.013670825820411108,"rho":0.005032826222804298,"breakevenPct":9.112175909924119},{"delta":0.65,"premium":1.6935358817165524,"strike":12.72628921745402,"iv":0.8489985214569058,"gamma":0.11435733862243058,"theta":-0.021280165885322753,"vega":0.013490515686981609,"rho":0.005427133555094604,"breakevenPct":6.971996284648169},{"delta":0.7,"premium":2.1063546650717693,"strike":12.12769138755981,"iv":0.9111724880382772,"gamma":0.10511148325358854,"theta":-0.02107870813397129,"vega":0.012744736842105265,"rho":0.005632010129275186,"breakevenPct":5.593813446821802},{"delta":0.75,"premium":2.771725478468899,"strike":11.380083732057416,"iv":1.0577035885167463,"gamma":0.085255023923445,"theta":-0.02143755980861244,"vega":0.011428947368421054,"rho":0.005645934413152392,"breakevenPct":4.983747852569107},{"delta":0.8,"premium":3.4370962918660286,"strike":10.632476076555024,"iv":1.2042346889952154,"gamma":0.06539856459330143,"theta":-0.021796411483253588,"vega":0.010113157894736841,"rho":0.0056598586970295975,"breakevenPct":4.373682258316411},{"delta":0.85,"premium":4.359023707053336,"strike":9.648015973477122,"iv":1.4534415493721162,"gamma":0.04479405619242999,"theta":-0.022802307990394587,"vega":0.008679467017450171,"rho":0.005476947589670396,"breakevenPct":3.909789914914371},{"delta":0.9,"premium":6.7360489886232395,"strike":7.304158959343958,"iv":2.3163563614573692,"gamma":0.02085708067234403,"theta":-0.02678366233198475,"vega":0.0065491928703383445,"rho":0.004176313411610095,"breakevenPct":4.1558453113293625}],"put":[{"delta":0.1,"premium":0.1826846013464684,"strike":10.042692229702602,"iv":0.9240608598219335,"gamma":0.0506456399080593,"theta":-0.01050846489719282,"vega":0.006517514640161739,"rho":-0.0012175875246722644,"breakevenPct":26.854542816349163},{"delta":0.15,"premium":0.28653056548793343,"strike":10.619614252710742,"iv":0.8802886952534672,"gamma":0.06882996298994176,"theta":-0.011974206751149845,"vega":0.008105550318023073,"rho":-0.0018285477913425724,"breakevenPct":23.34507650428185},{"delta":0.2,"premium":0.3903765296293985,"strike":11.19653627571888,"iv":0.8365165306850008,"gamma":0.08701428607182424,"theta":-0.01343994860510687,"vega":0.009693585995884406,"rho":-0.002439508058012881,"breakevenPct":19.83561019221453},{"delta":0.25,"premium":0.4942224937708635,"strike":11.77345829872702,"iv":0.7927443661165345,"gamma":0.10519860915370668,"theta":-0.014905690459063894,"vega":0.011281621673745738,"rho":-0.003050468324683189,"breakevenPct":16.326143880147214},{"delta":0.3,"premium":0.5980684579123285,"strike":12.350380321735159,"iv":0.7489722015480681,"gamma":0.12338293223558915,"theta":-0.01637143231302092,"vega":0.012869657351607073,"rho":-0.003661428591353497,"breakevenPct":12.8166775680799},{"delta":0.35,"premium":0.9379655277455371,"strike":12.877066900898237,"iv":0.8069673602959179,"gamma":0.1220961415738772,"theta":-0.01881010968069885,"vega":0.013495448191312397,"rho":-0.004445249776653639,"breakevenPct":11.43099871548442},{"delta":0.4,"premium":1.360515760900085,"strike":13.3861635673495,"iv":0.90059629068059,"gamma":0.11399155126839106,"theta":-0.021589459877173946,"vega":0.013784309536321414,"rho":-0.005289598116433821,"breakevenPct":10.788962860167546},{"delta":0.45,"premium":1.7830659940546323,"strike":13.895260233800762,"iv":0.9942252210652619,"gamma":0.10588696096290492,"theta":-0.024368810073649043,"vega":0.014073170881330432,"rho":-0.006133946456214003,"breakevenPct":10.14692700485067},{"delta":0.5,"premium":2.2056162272091795,"strike":14.404356900252024,"iv":1.0878541514499338,"gamma":0.09778237065741878,"theta":-0.027148160270124136,"vega":0.01436203222633945,"rho":-0.006978294795994185,"breakevenPct":9.504891149533798},{"delta":0.55,"premium":2.628166460363728,"strike":14.913453566703286,"iv":1.1814830818346058,"gamma":0.08967778035193263,"theta":-0.029927510466599236,"vega":0.014650893571348467,"rho":-0.007822643135774368,"breakevenPct":8.86285529421692},{"delta":0.6,"premium":3.6462396331818923,"strike":16.063190599080777,"iv":1.2739865458937523,"gamma":0.0810044564938374,"theta":-0.030414859354937544,"vega":0.014087694502224836,"rho":-0.009133213497298833,"breakevenPct":7.886120431017169},{"delta":0.65,"premium":4.786287384003451,"strike":17.344143128093766,"iv":1.366259492753695,"gamma":0.07221464504062945,"theta":-0.03043276219221169,"vega":0.013349977035025844,"rho":-0.010539275116288998,"breakevenPct":6.840832758973932},{"delta":0.7,"premium":5.926335134825006,"strike":18.625095657106748,"iv":1.4585324396136377,"gamma":0.06342483358742151,"theta":-0.030450665029485836,"vega":0.012612259567826854,"rho":-0.011945336735279161,"breakevenPct":5.795545086930698},{"delta":0.75,"premium":7.066382885646565,"strike":19.906048186119733,"iv":1.5508053864735802,"gamma":0.05463502213421356,"theta":-0.030468567866759985,"vega":0.011874542100627862,"rho":-0.013351398354269326,"breakevenPct":4.750257414887462}]}},"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"}}