{"symbol":"QNST","url":"https://intraalpha.com/companies/QNST","capturedAt":"2026-10-23T04:46:00.838Z","state":"ready","quote":{"symbol":"QNST","last_price":16.89,"prev_close":16.4,"regular_close":16.88,"change":0.49,"change_pct":2.9878,"regular_change":0.48,"regular_change_pct":2.9268,"extended_change":0.01,"extended_change_pct":0.0592,"bid":14.6,"ask":18.1,"bid_size":1000,"ask_size":1700,"volume":523321,"vwap":16.873791,"open":16.41,"high":17.15,"low":16.41,"close":16.88,"trade_count":8710,"last_trade_at":"2026-10-22T21:54:19.918125403Z","last_quote_at":"2026-10-22T23:56:32.936697418Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:45:31.705641788-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"QNST","fetched_at":"2026-10-23T04:46:00.420911+00:00","name":"QuinStreet Inc","exchange":"NASDAQ","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"ADVERTISING AGENCIES","country":"USA","description":"QuinStreet, Inc., an online performance marketing company, offers client acquisition services for its clients in the United States and internationally. The company is headquartered in Foster City, California.","fiscal_year_end":"June","latest_quarter":"2026-06-30","market_cap":965931000,"ebitda":58551000,"pe_ratio":11.72,"peg_ratio":1.129,"book_value":5.72,"dividend_per_share":null,"dividend_yield":null,"eps":1.44,"revenue_ttm":1293712000,"gross_profit_ttm":145809000,"profit_margin":0.0628,"operating_margin_ttm":0.0511,"return_on_assets_ttm":0.0473,"return_on_equity_ttm":0.286,"quarterly_earnings_growth":5.59,"quarterly_revenue_growth":0.427,"analyst_target_price":22.8,"analyst_number":1,"beta":0.733,"fifty_two_week_high":22.29,"fifty_two_week_low":10.29,"fifty_day_ma":17.52,"two_hundred_day_ma":14.42,"shares_outstanding":57223000,"forward_pe":8.4,"price_to_sales":0.747,"price_to_book":2.528,"ev_to_revenue":0.592,"ev_to_ebitda":12.61},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:46:00.420911+00:00"},"optionObservedAt":"2026-10-22T19:59:10.607Z","bars":[{"c":16.4333,"h":16.57,"l":16.29,"n":78,"o":16.32,"t":"2026-10-16T13:30:00Z","v":15729,"vw":16.343998},{"c":16.565,"h":16.6,"l":16.485,"n":91,"o":16.485,"t":"2026-10-16T13:35:00Z","v":5443,"vw":16.540122},{"c":16.74,"h":16.74,"l":16.59,"n":84,"o":16.59,"t":"2026-10-16T13:40:00Z","v":7211,"vw":16.675305},{"c":16.65,"h":16.735,"l":16.63,"n":126,"o":16.735,"t":"2026-10-16T13:45:00Z","v":6740,"vw":16.668226},{"c":16.67,"h":16.68,"l":16.65,"n":46,"o":16.68,"t":"2026-10-16T13:50:00Z","v":1493,"vw":16.656993},{"c":16.76,"h":16.79,"l":16.68,"n":508,"o":16.68,"t":"2026-10-16T13:55:00Z","v":58819,"vw":16.722416},{"c":16.575,"h":16.73,"l":16.57,"n":149,"o":16.73,"t":"2026-10-16T14:00:00Z","v":7015,"vw":16.657793},{"c":16.45,"h":16.58,"l":16.45,"n":215,"o":16.58,"t":"2026-10-16T14:05:00Z","v":10414,"vw":16.518332},{"c":16.445,"h":16.5,"l":16.44,"n":143,"o":16.46,"t":"2026-10-16T14:10:00Z","v":3992,"vw":16.476162},{"c":16.45,"h":16.45,"l":16.43,"n":54,"o":16.43,"t":"2026-10-16T14:15:00Z","v":1525,"vw":16.43885},{"c":16.47,"h":16.49,"l":16.45,"n":105,"o":16.475,"t":"2026-10-16T14:20:00Z","v":3622,"vw":16.482217},{"c":16.425,"h":16.495,"l":16.425,"n":120,"o":16.48,"t":"2026-10-16T14:25:00Z","v":6584,"vw":16.463361},{"c":16.555,"h":16.56,"l":16.42,"n":158,"o":16.43,"t":"2026-10-16T14:30:00Z","v":9618,"vw":16.4687},{"c":16.51,"h":16.555,"l":16.51,"n":107,"o":16.555,"t":"2026-10-16T14:35:00Z","v":5149,"vw":16.532204},{"c":16.475,"h":16.515,"l":16.475,"n":26,"o":16.515,"t":"2026-10-16T14:40:00Z","v":1037,"vw":16.489622},{"c":16.54,"h":16.54,"l":16.51,"n":98,"o":16.51,"t":"2026-10-16T14:45:00Z","v":7788,"vw":16.526415},{"c":16.53,"h":16.56,"l":16.52,"n":54,"o":16.545,"t":"2026-10-16T14:50:00Z","v":2912,"vw":16.532774},{"c":16.53,"h":16.53,"l":16.53,"n":20,"o":16.53,"t":"2026-10-16T14:55:00Z","v":454,"vw":16.53},{"c":16.52,"h":16.55,"l":16.51,"n":127,"o":16.55,"t":"2026-10-16T15:00:00Z","v":6425,"vw":16.530858},{"c":16.53,"h":16.54,"l":16.51,"n":82,"o":16.54,"t":"2026-10-16T15:05:00Z","v":3510,"vw":16.524863},{"c":16.555,"h":16.555,"l":16.51,"n":113,"o":16.54,"t":"2026-10-16T15:10:00Z","v":5023,"vw":16.536685},{"c":16.545,"h":16.56,"l":16.52,"n":153,"o":16.555,"t":"2026-10-16T15:15:00Z","v":7408,"vw":16.537661},{"c":16.54,"h":16.56,"l":16.535,"n":101,"o":16.56,"t":"2026-10-16T15:20:00Z","v":5755,"vw":16.54478},{"c":16.545,"h":16.5557,"l":16.54,"n":95,"o":16.54,"t":"2026-10-16T15:25:00Z","v":2988,"vw":16.542434},{"c":16.545,"h":16.545,"l":16.5301,"n":87,"o":16.545,"t":"2026-10-16T15:30:00Z","v":3020,"vw":16.536282},{"c":16.52,"h":16.545,"l":16.51,"n":146,"o":16.545,"t":"2026-10-16T15:35:00Z","v":6291,"vw":16.527054},{"c":16.505,"h":16.52,"l":16.49,"n":120,"o":16.52,"t":"2026-10-16T15:40:00Z","v":4002,"vw":16.502522},{"c":16.52,"h":16.54,"l":16.52,"n":119,"o":16.52,"t":"2026-10-16T15:45:00Z","v":2907,"vw":16.528108},{"c":16.49,"h":16.52,"l":16.475,"n":137,"o":16.52,"t":"2026-10-16T15:50:00Z","v":4959,"vw":16.497705},{"c":16.475,"h":16.5,"l":16.475,"n":70,"o":16.5,"t":"2026-10-16T15:55:00Z","v":3305,"vw":16.493112},{"c":16.485,"h":16.49,"l":16.47,"n":90,"o":16.49,"t":"2026-10-16T16:00:00Z","v":3372,"vw":16.478168},{"c":16.48,"h":16.51,"l":16.48,"n":98,"o":16.51,"t":"2026-10-16T16:05:00Z","v":5400,"vw":16.498308},{"c":16.495,"h":16.5,"l":16.47,"n":111,"o":16.48,"t":"2026-10-16T16:10:00Z","v":3810,"vw":16.485249},{"c":16.42,"h":16.495,"l":16.42,"n":197,"o":16.495,"t":"2026-10-16T16:15:00Z","v":5570,"vw":16.469497},{"c":16.425,"h":16.44,"l":16.42,"n":121,"o":16.42,"t":"2026-10-16T16:20:00Z","v":4021,"vw":16.426802},{"c":16.44,"h":16.45,"l":16.425,"n":80,"o":16.425,"t":"2026-10-16T16:25:00Z","v":2348,"vw":16.436842},{"c":16.42,"h":16.43,"l":16.41,"n":101,"o":16.43,"t":"2026-10-16T16:30:00Z","v":3235,"vw":16.422822},{"c":16.41,"h":16.4201,"l":16.41,"n":105,"o":16.42,"t":"2026-10-16T16:35:00Z","v":3298,"vw":16.415289},{"c":16.455,"h":16.46,"l":16.41,"n":93,"o":16.41,"t":"2026-10-16T16:40:00Z","v":3209,"vw":16.441789},{"c":16.415,"h":16.455,"l":16.41,"n":117,"o":16.455,"t":"2026-10-16T16:45:00Z","v":3469,"vw":16.43422},{"c":16.395,"h":16.415,"l":16.395,"n":81,"o":16.415,"t":"2026-10-16T16:50:00Z","v":3938,"vw":16.400933},{"c":16.4,"h":16.415,"l":16.39,"n":107,"o":16.41,"t":"2026-10-16T16:55:00Z","v":2897,"vw":16.405225},{"c":16.38,"h":16.405,"l":16.37,"n":90,"o":16.405,"t":"2026-10-16T17:00:00Z","v":3289,"vw":16.379328},{"c":16.36,"h":16.375,"l":16.36,"n":57,"o":16.37,"t":"2026-10-16T17:05:00Z","v":1681,"vw":16.371624},{"c":16.34,"h":16.37,"l":16.34,"n":109,"o":16.36,"t":"2026-10-16T17:10:00Z","v":2931,"vw":16.353035},{"c":16.33,"h":16.34,"l":16.32,"n":172,"o":16.34,"t":"2026-10-16T17:15:00Z","v":4271,"vw":16.328667},{"c":16.33,"h":16.33,"l":16.32,"n":79,"o":16.33,"t":"2026-10-16T17:20:00Z","v":2429,"vw":16.325755},{"c":16.305,"h":16.34,"l":16.3,"n":147,"o":16.33,"t":"2026-10-16T17:25:00Z","v":4109,"vw":16.319397},{"c":16.35,"h":16.36,"l":16.286,"n":127,"o":16.31,"t":"2026-10-16T17:30:00Z","v":5027,"vw":16.327661},{"c":16.31,"h":16.35,"l":16.31,"n":143,"o":16.35,"t":"2026-10-16T17:35:00Z","v":18043,"vw":16.335689},{"c":16.355,"h":16.37,"l":16.31,"n":327,"o":16.32,"t":"2026-10-16T17:40:00Z","v":20703,"vw":16.348307},{"c":16.28,"h":16.345,"l":16.275,"n":141,"o":16.345,"t":"2026-10-16T17:45:00Z","v":4092,"vw":16.309365},{"c":16.265,"h":16.3,"l":16.265,"n":96,"o":16.3,"t":"2026-10-16T17:50:00Z","v":3578,"vw":16.291172},{"c":16.27,"h":16.285,"l":16.25,"n":92,"o":16.25,"t":"2026-10-16T17:55:00Z","v":2862,"vw":16.272587},{"c":16.24,"h":16.27,"l":16.22,"n":206,"o":16.27,"t":"2026-10-16T18:00:00Z","v":8591,"vw":16.253421},{"c":16.23,"h":16.265,"l":16.23,"n":233,"o":16.25,"t":"2026-10-16T18:05:00Z","v":7871,"vw":16.24573},{"c":16.23,"h":16.23,"l":16.21,"n":89,"o":16.225,"t":"2026-10-16T18:10:00Z","v":2625,"vw":16.223733},{"c":16.23,"h":16.255,"l":16.23,"n":105,"o":16.24,"t":"2026-10-16T18:15:00Z","v":4308,"vw":16.23734},{"c":16.24,"h":16.24,"l":16.23,"n":207,"o":16.24,"t":"2026-10-16T18:20:00Z","v":7130,"vw":16.236029},{"c":16.245,"h":16.25,"l":16.23,"n":146,"o":16.24,"t":"2026-10-16T18:25:00Z","v":5560,"vw":16.237687},{"c":16.265,"h":16.265,"l":16.24,"n":115,"o":16.245,"t":"2026-10-16T18:30:00Z","v":4234,"vw":16.247315},{"c":16.245,"h":16.265,"l":16.245,"n":58,"o":16.265,"t":"2026-10-16T18:35:00Z","v":1403,"vw":16.25},{"c":16.245,"h":16.25,"l":16.225,"n":125,"o":16.25,"t":"2026-10-16T18:40:00Z","v":3869,"vw":16.236855},{"c":16.24,"h":16.245,"l":16.22,"n":188,"o":16.245,"t":"2026-10-16T18:45:00Z","v":5133,"vw":16.233863},{"c":16.23,"h":16.24,"l":16.22,"n":123,"o":16.24,"t":"2026-10-16T18:50:00Z","v":3594,"vw":16.234251},{"c":16.255,"h":16.255,"l":16.23,"n":182,"o":16.23,"t":"2026-10-16T18:55:00Z","v":5027,"vw":16.241364},{"c":16.23,"h":16.255,"l":16.22,"n":216,"o":16.255,"t":"2026-10-16T19:00:00Z","v":5586,"vw":16.236616},{"c":16.23,"h":16.23,"l":16.23,"n":51,"o":16.23,"t":"2026-10-16T19:05:00Z","v":1177,"vw":16.23},{"c":16.255,"h":16.255,"l":16.23,"n":126,"o":16.23,"t":"2026-10-16T19:10:00Z","v":3688,"vw":16.239611},{"c":16.27,"h":16.27,"l":16.25,"n":126,"o":16.255,"t":"2026-10-16T19:15:00Z","v":4142,"vw":16.256844},{"c":16.285,"h":16.29,"l":16.27,"n":156,"o":16.275,"t":"2026-10-16T19:20:00Z","v":5121,"vw":16.283625},{"c":16.29,"h":16.34,"l":16.29,"n":218,"o":16.298,"t":"2026-10-16T19:25:00Z","v":10441,"vw":16.311836},{"c":16.27,"h":16.315,"l":16.24,"n":414,"o":16.3,"t":"2026-10-16T19:30:00Z","v":21103,"vw":16.296372},{"c":16.2,"h":16.27,"l":16.18,"n":240,"o":16.27,"t":"2026-10-16T19:35:00Z","v":13076,"vw":16.20583},{"c":16.17,"h":16.22,"l":16.16,"n":329,"o":16.21,"t":"2026-10-16T19:40:00Z","v":20759,"vw":16.199068},{"c":16.2,"h":16.225,"l":16.16,"n":293,"o":16.17,"t":"2026-10-16T19:45:00Z","v":18392,"vw":16.200163},{"c":16.23,"h":16.25,"l":16.21,"n":408,"o":16.21,"t":"2026-10-16T19:50:00Z","v":17378,"vw":16.230842},{"c":16.32,"h":16.35,"l":16.24,"n":1116,"o":16.24,"t":"2026-10-16T19:55:00Z","v":68558,"vw":16.30132},{"c":16.32,"h":16.32,"l":16.32,"n":23,"o":16.32,"t":"2026-10-16T20:00:00Z","v":195980,"vw":16.32},{"c":16.25,"h":16.25,"l":16.25,"n":3,"o":16.25,"t":"2026-10-19T12:50:00Z","v":194,"vw":16.25},{"c":16.275,"h":16.39,"l":16.19,"n":61,"o":16.29,"t":"2026-10-19T13:30:00Z","v":8055,"vw":16.29484},{"c":16.32,"h":16.32,"l":16.19,"n":212,"o":16.19,"t":"2026-10-19T13:35:00Z","v":7728,"vw":16.260628},{"c":16.22,"h":16.26,"l":16.2,"n":29,"o":16.26,"t":"2026-10-19T13:40:00Z","v":1453,"vw":16.214539},{"c":16.22,"h":16.22,"l":16.2,"n":16,"o":16.2,"t":"2026-10-19T13:45:00Z","v":1112,"vw":16.216021},{"c":16.24,"h":16.28,"l":16.24,"n":33,"o":16.25,"t":"2026-10-19T13:50:00Z","v":3551,"vw":16.255956},{"c":16.34,"h":16.34,"l":16.28,"n":70,"o":16.28,"t":"2026-10-19T13:55:00Z","v":3593,"vw":16.325905},{"c":16.4,"h":16.4,"l":16.4,"n":17,"o":16.4,"t":"2026-10-19T14:00:00Z","v":443,"vw":16.4},{"c":16.36,"h":16.42,"l":16.35,"n":74,"o":16.39,"t":"2026-10-19T14:05:00Z","v":2342,"vw":16.374584},{"c":16.355,"h":16.355,"l":16.33,"n":56,"o":16.33,"t":"2026-10-19T14:10:00Z","v":2226,"vw":16.348972},{"c":16.42,"h":16.42,"l":16.375,"n":42,"o":16.38,"t":"2026-10-19T14:15:00Z","v":2161,"vw":16.394476},{"c":16.385,"h":16.405,"l":16.38,"n":47,"o":16.405,"t":"2026-10-19T14:20:00Z","v":2998,"vw":16.38542},{"c":16.38,"h":16.39,"l":16.37,"n":52,"o":16.37,"t":"2026-10-19T14:25:00Z","v":3050,"vw":16.375495},{"c":16.375,"h":16.385,"l":16.35,"n":95,"o":16.385,"t":"2026-10-19T14:30:00Z","v":4214,"vw":16.378489},{"c":16.37,"h":16.4,"l":16.365,"n":134,"o":16.39,"t":"2026-10-19T14:35:00Z","v":5920,"vw":16.382736},{"c":16.355,"h":16.37,"l":16.35,"n":65,"o":16.37,"t":"2026-10-19T14:40:00Z","v":3874,"vw":16.362211},{"c":16.33,"h":16.37,"l":16.33,"n":27,"o":16.36,"t":"2026-10-19T14:45:00Z","v":930,"vw":16.357647},{"c":16.36,"h":16.36,"l":16.34,"n":81,"o":16.34,"t":"2026-10-19T14:50:00Z","v":4069,"vw":16.344561},{"c":16.345,"h":16.37,"l":16.345,"n":49,"o":16.365,"t":"2026-10-19T14:55:00Z","v":1582,"vw":16.355964},{"c":16.37,"h":16.37,"l":16.35,"n":49,"o":16.35,"t":"2026-10-19T15:00:00Z","v":1410,"vw":16.360714},{"c":16.36,"h":16.37,"l":16.35,"n":48,"o":16.37,"t":"2026-10-19T15:05:00Z","v":1670,"vw":16.358999},{"c":16.45,"h":16.46,"l":16.38,"n":60,"o":16.38,"t":"2026-10-19T15:10:00Z","v":2252,"vw":16.398214},{"c":16.395,"h":16.45,"l":16.3601,"n":115,"o":16.4013,"t":"2026-10-19T15:15:00Z","v":5876,"vw":16.40692},{"c":16.37,"h":16.395,"l":16.3158,"n":74,"o":16.395,"t":"2026-10-19T15:20:00Z","v":3970,"vw":16.361321},{"c":16.35,"h":16.36,"l":16.35,"n":12,"o":16.36,"t":"2026-10-19T15:25:00Z","v":886,"vw":16.352392},{"c":16.355,"h":16.36,"l":16.35,"n":44,"o":16.35,"t":"2026-10-19T15:30:00Z","v":2470,"vw":16.356597},{"c":16.375,"h":16.375,"l":16.37,"n":25,"o":16.37,"t":"2026-10-19T15:35:00Z","v":778,"vw":16.372429},{"c":16.375,"h":16.39,"l":16.375,"n":38,"o":16.384,"t":"2026-10-19T15:40:00Z","v":2089,"vw":16.378204},{"c":16.38,"h":16.4,"l":16.375,"n":30,"o":16.39,"t":"2026-10-19T15:45:00Z","v":1869,"vw":16.379305},{"c":16.39,"h":16.43,"l":16.385,"n":133,"o":16.385,"t":"2026-10-19T15:50:00Z","v":6073,"vw":16.398175},{"c":16.31,"h":16.395,"l":16.295,"n":183,"o":16.395,"t":"2026-10-19T15:55:00Z","v":19218,"vw":16.35473},{"c":16.26,"h":16.305,"l":16.25,"n":85,"o":16.305,"t":"2026-10-19T16:00:00Z","v":3978,"vw":16.279397},{"c":16.25,"h":16.255,"l":16.25,"n":46,"o":16.255,"t":"2026-10-19T16:05:00Z","v":3552,"vw":16.250711},{"c":16.245,"h":16.25,"l":16.245,"n":52,"o":16.25,"t":"2026-10-19T16:10:00Z","v":1249,"vw":16.245919},{"c":16.225,"h":16.26,"l":16.225,"n":153,"o":16.245,"t":"2026-10-19T16:15:00Z","v":9022,"vw":16.244411},{"c":16.1737,"h":16.225,"l":16.1737,"n":499,"o":16.225,"t":"2026-10-19T16:20:00Z","v":41228,"vw":16.186034},{"c":16.17,"h":16.19,"l":16.165,"n":190,"o":16.17,"t":"2026-10-19T16:25:00Z","v":16009,"vw":16.173831},{"c":16.19,"h":16.19,"l":16.17,"n":55,"o":16.17,"t":"2026-10-19T16:30:00Z","v":2759,"vw":16.182524},{"c":16.17,"h":16.19,"l":16.17,"n":55,"o":16.19,"t":"2026-10-19T16:35:00Z","v":2390,"vw":16.178803},{"c":16.185,"h":16.185,"l":16.18,"n":27,"o":16.18,"t":"2026-10-19T16:40:00Z","v":1228,"vw":16.180833},{"c":16.195,"h":16.2,"l":16.185,"n":80,"o":16.185,"t":"2026-10-19T16:45:00Z","v":3773,"vw":16.195345},{"c":16.205,"h":16.205,"l":16.195,"n":62,"o":16.195,"t":"2026-10-19T16:50:00Z","v":1334,"vw":16.2},{"c":16.2,"h":16.21,"l":16.2,"n":21,"o":16.205,"t":"2026-10-19T16:55:00Z","v":815,"vw":16.203},{"c":16.22,"h":16.22,"l":16.22,"n":54,"o":16.22,"t":"2026-10-19T17:00:00Z","v":2059,"vw":16.22},{"c":16.23,"h":16.235,"l":16.21,"n":185,"o":16.22,"t":"2026-10-19T17:05:00Z","v":8474,"vw":16.218624},{"c":16.225,"h":16.225,"l":16.225,"n":17,"o":16.225,"t":"2026-10-19T17:10:00Z","v":627,"vw":16.225},{"c":16.25,"h":16.25,"l":16.22,"n":46,"o":16.225,"t":"2026-10-19T17:15:00Z","v":2061,"vw":16.230359},{"c":16.245,"h":16.26,"l":16.245,"n":20,"o":16.26,"t":"2026-10-19T17:20:00Z","v":629,"vw":16.25625},{"c":16.27,"h":16.27,"l":16.25,"n":71,"o":16.26,"t":"2026-10-19T17:25:00Z","v":3352,"vw":16.266451},{"c":16.25,"h":16.27,"l":16.25,"n":136,"o":16.27,"t":"2026-10-19T17:30:00Z","v":9222,"vw":16.256777},{"c":16.24,"h":16.24,"l":16.22,"n":96,"o":16.24,"t":"2026-10-19T17:35:00Z","v":2617,"vw":16.2348},{"c":16.295,"h":16.3,"l":16.26,"n":91,"o":16.26,"t":"2026-10-19T17:40:00Z","v":4123,"vw":16.282396},{"c":16.275,"h":16.295,"l":16.275,"n":43,"o":16.295,"t":"2026-10-19T17:45:00Z","v":2122,"vw":16.279282},{"c":16.29,"h":16.29,"l":16.275,"n":48,"o":16.275,"t":"2026-10-19T17:50:00Z","v":2639,"vw":16.287979},{"c":16.29,"h":16.29,"l":16.28,"n":10,"o":16.28,"t":"2026-10-19T17:55:00Z","v":360,"vw":16.283745},{"c":16.31,"h":16.31,"l":16.29,"n":123,"o":16.3,"t":"2026-10-19T18:00:00Z","v":4646,"vw":16.304722},{"c":16.3,"h":16.33,"l":16.29,"n":149,"o":16.3,"t":"2026-10-19T18:05:00Z","v":6718,"vw":16.307437},{"c":16.29,"h":16.3,"l":16.275,"n":207,"o":16.3,"t":"2026-10-19T18:10:00Z","v":10256,"vw":16.296667},{"c":16.3,"h":16.3,"l":16.29,"n":41,"o":16.295,"t":"2026-10-19T18:15:00Z","v":1693,"vw":16.294286},{"c":16.3,"h":16.31,"l":16.29,"n":60,"o":16.3,"t":"2026-10-19T18:20:00Z","v":2433,"vw":16.299851},{"c":16.32,"h":16.32,"l":16.31,"n":35,"o":16.31,"t":"2026-10-19T18:25:00Z","v":1375,"vw":16.313571},{"c":16.34,"h":16.34,"l":16.33,"n":23,"o":16.33,"t":"2026-10-19T18:30:00Z","v":732,"vw":16.3325},{"c":16.345,"h":16.35,"l":16.34,"n":64,"o":16.34,"t":"2026-10-19T18:35:00Z","v":3821,"vw":16.348996},{"c":16.3,"h":16.345,"l":16.3,"n":173,"o":16.345,"t":"2026-10-19T18:40:00Z","v":6775,"vw":16.312283},{"c":16.3,"h":16.3,"l":16.29,"n":43,"o":16.29,"t":"2026-10-19T18:45:00Z","v":1203,"vw":16.296},{"c":16.3,"h":16.3,"l":16.3,"n":33,"o":16.3,"t":"2026-10-19T18:50:00Z","v":2653,"vw":16.3},{"c":16.34,"h":16.34,"l":16.31,"n":95,"o":16.31,"t":"2026-10-19T18:55:00Z","v":4927,"vw":16.319477},{"c":16.34,"h":16.34,"l":16.325,"n":27,"o":16.33,"t":"2026-10-19T19:00:00Z","v":1372,"vw":16.333425},{"c":16.33,"h":16.35,"l":16.31,"n":197,"o":16.35,"t":"2026-10-19T19:05:00Z","v":16865,"vw":16.325644},{"c":16.31,"h":16.33,"l":16.3,"n":107,"o":16.33,"t":"2026-10-19T19:10:00Z","v":4411,"vw":16.309872},{"c":16.34,"h":16.34,"l":16.31,"n":101,"o":16.31,"t":"2026-10-19T19:15:00Z","v":4514,"vw":16.317067},{"c":16.335,"h":16.35,"l":16.33,"n":90,"o":16.33,"t":"2026-10-19T19:20:00Z","v":4687,"vw":16.334043},{"c":16.335,"h":16.35,"l":16.33,"n":115,"o":16.33,"t":"2026-10-19T19:25:00Z","v":4779,"vw":16.335439},{"c":16.33,"h":16.37,"l":16.33,"n":299,"o":16.35,"t":"2026-10-19T19:30:00Z","v":13342,"vw":16.351087},{"c":16.32,"h":16.33,"l":16.32,"n":136,"o":16.33,"t":"2026-10-19T19:35:00Z","v":5150,"vw":16.32753},{"c":16.36,"h":16.37,"l":16.32,"n":424,"o":16.33,"t":"2026-10-19T19:40:00Z","v":22776,"vw":16.339216},{"c":16.36,"h":16.41,"l":16.36,"n":260,"o":16.37,"t":"2026-10-19T19:45:00Z","v":14369,"vw":16.373761},{"c":16.37,"h":16.39,"l":16.355,"n":404,"o":16.36,"t":"2026-10-19T19:50:00Z","v":23602,"vw":16.36971},{"c":16.37,"h":16.37,"l":16.32,"n":1176,"o":16.36,"t":"2026-10-19T19:55:00Z","v":71890,"vw":16.341263},{"c":16.37,"h":16.37,"l":16.37,"n":35,"o":16.37,"t":"2026-10-19T20:00:00Z","v":157258,"vw":16.37},{"c":16.6,"h":16.62,"l":16.53,"n":27,"o":16.56,"t":"2026-10-20T13:30:00Z","v":8575,"vw":16.563882},{"c":16.7,"h":16.7,"l":16.5439,"n":37,"o":16.5439,"t":"2026-10-20T13:35:00Z","v":2414,"vw":16.631062},{"c":16.73,"h":16.73,"l":16.7,"n":43,"o":16.7,"t":"2026-10-20T13:40:00Z","v":595,"vw":16.713333},{"c":16.95,"h":16.95,"l":16.74,"n":113,"o":16.74,"t":"2026-10-20T13:45:00Z","v":6924,"vw":16.810184},{"c":16.92,"h":17,"l":16.92,"n":58,"o":17,"t":"2026-10-20T13:50:00Z","v":2150,"vw":16.951229},{"c":16.9118,"h":16.92,"l":16.9118,"n":11,"o":16.92,"t":"2026-10-20T13:55:00Z","v":665,"vw":16.91344},{"c":16.89,"h":16.915,"l":16.89,"n":27,"o":16.91,"t":"2026-10-20T14:00:00Z","v":1133,"vw":16.896635},{"c":16.8,"h":16.82,"l":16.785,"n":61,"o":16.81,"t":"2026-10-20T14:05:00Z","v":2312,"vw":16.79173},{"c":16.8,"h":16.85,"l":16.8,"n":67,"o":16.81,"t":"2026-10-20T14:10:00Z","v":1528,"vw":16.82125},{"c":16.72,"h":16.775,"l":16.72,"n":36,"o":16.775,"t":"2026-10-20T14:15:00Z","v":681,"vw":16.7451},{"c":16.73,"h":16.73,"l":16.7,"n":42,"o":16.7,"t":"2026-10-20T14:20:00Z","v":911,"vw":16.71},{"c":16.68,"h":16.71,"l":16.68,"n":36,"o":16.71,"t":"2026-10-20T14:25:00Z","v":951,"vw":16.686612},{"c":16.7,"h":16.7,"l":16.675,"n":23,"o":16.69,"t":"2026-10-20T14:30:00Z","v":866,"vw":16.68875},{"c":16.765,"h":16.77,"l":16.7,"n":102,"o":16.7,"t":"2026-10-20T14:35:00Z","v":1859,"vw":16.750842},{"c":16.755,"h":16.77,"l":16.73,"n":89,"o":16.765,"t":"2026-10-20T14:40:00Z","v":1816,"vw":16.753333},{"c":16.73,"h":16.755,"l":16.73,"n":83,"o":16.73,"t":"2026-10-20T14:45:00Z","v":2236,"vw":16.738517},{"c":16.815,"h":16.815,"l":16.735,"n":102,"o":16.74,"t":"2026-10-20T14:50:00Z","v":3952,"vw":16.7584},{"c":16.825,"h":16.825,"l":16.8085,"n":52,"o":16.8085,"t":"2026-10-20T14:55:00Z","v":2961,"vw":16.818248},{"c":16.8,"h":16.82,"l":16.8,"n":80,"o":16.8,"t":"2026-10-20T15:00:00Z","v":2588,"vw":16.806539},{"c":16.82,"h":16.82,"l":16.8,"n":127,"o":16.8,"t":"2026-10-20T15:05:00Z","v":5191,"vw":16.815103},{"c":16.76,"h":16.81,"l":16.76,"n":130,"o":16.81,"t":"2026-10-20T15:10:00Z","v":4191,"vw":16.780444},{"c":16.84,"h":16.84,"l":16.78,"n":373,"o":16.79,"t":"2026-10-20T15:15:00Z","v":18192,"vw":16.793089},{"c":16.835,"h":16.84,"l":16.78,"n":141,"o":16.83,"t":"2026-10-20T15:20:00Z","v":6644,"vw":16.807319},{"c":16.83,"h":16.835,"l":16.83,"n":70,"o":16.835,"t":"2026-10-20T15:25:00Z","v":1853,"vw":16.833125},{"c":16.855,"h":16.855,"l":16.8,"n":120,"o":16.83,"t":"2026-10-20T15:30:00Z","v":5148,"vw":16.822523},{"c":16.86,"h":16.86,"l":16.83,"n":51,"o":16.85,"t":"2026-10-20T15:35:00Z","v":2340,"vw":16.84402},{"c":16.875,"h":16.875,"l":16.83,"n":60,"o":16.83,"t":"2026-10-20T15:40:00Z","v":1893,"vw":16.861692},{"c":16.86,"h":16.86,"l":16.86,"n":16,"o":16.86,"t":"2026-10-20T15:45:00Z","v":592,"vw":16.86},{"c":16.89,"h":16.89,"l":16.86,"n":84,"o":16.86,"t":"2026-10-20T15:50:00Z","v":2248,"vw":16.87581},{"c":16.86,"h":16.885,"l":16.86,"n":60,"o":16.88,"t":"2026-10-20T15:55:00Z","v":2569,"vw":16.88},{"c":16.84,"h":16.865,"l":16.84,"n":45,"o":16.865,"t":"2026-10-20T16:00:00Z","v":1529,"vw":16.854375},{"c":16.85,"h":16.86,"l":16.85,"n":52,"o":16.86,"t":"2026-10-20T16:05:00Z","v":1889,"vw":16.854233},{"c":16.83,"h":16.855,"l":16.83,"n":45,"o":16.855,"t":"2026-10-20T16:10:00Z","v":1548,"vw":16.845375},{"c":16.825,"h":16.83,"l":16.825,"n":88,"o":16.83,"t":"2026-10-20T16:15:00Z","v":2836,"vw":16.829208},{"c":16.82,"h":16.84,"l":16.82,"n":94,"o":16.83,"t":"2026-10-20T16:20:00Z","v":3715,"vw":16.829131},{"c":16.835,"h":16.84,"l":16.825,"n":41,"o":16.8265,"t":"2026-10-20T16:25:00Z","v":1739,"vw":16.831222},{"c":16.795,"h":16.835,"l":16.795,"n":88,"o":16.835,"t":"2026-10-20T16:30:00Z","v":3135,"vw":16.814742},{"c":16.815,"h":16.82,"l":16.8,"n":72,"o":16.81,"t":"2026-10-20T16:35:00Z","v":2650,"vw":16.811323},{"c":16.81,"h":16.81,"l":16.79,"n":25,"o":16.79,"t":"2026-10-20T16:40:00Z","v":608,"vw":16.803333},{"c":16.79,"h":16.8074,"l":16.78,"n":51,"o":16.805,"t":"2026-10-20T16:45:00Z","v":1877,"vw":16.792204},{"c":16.73,"h":16.79,"l":16.73,"n":143,"o":16.79,"t":"2026-10-20T16:50:00Z","v":3746,"vw":16.755668},{"c":16.76,"h":16.76,"l":16.725,"n":52,"o":16.725,"t":"2026-10-20T16:55:00Z","v":1849,"vw":16.748397},{"c":16.735,"h":16.77,"l":16.735,"n":62,"o":16.76,"t":"2026-10-20T17:00:00Z","v":3334,"vw":16.756122},{"c":16.73,"h":16.73,"l":16.73,"n":36,"o":16.73,"t":"2026-10-20T17:05:00Z","v":1024,"vw":16.73},{"c":16.765,"h":16.77,"l":16.73,"n":99,"o":16.73,"t":"2026-10-20T17:10:00Z","v":2707,"vw":16.752277},{"c":16.795,"h":16.795,"l":16.78,"n":55,"o":16.78,"t":"2026-10-20T17:15:00Z","v":1374,"vw":16.789445},{"c":16.805,"h":16.805,"l":16.8,"n":17,"o":16.8,"t":"2026-10-20T17:20:00Z","v":567,"vw":16.801667},{"c":16.755,"h":16.8,"l":16.755,"n":111,"o":16.79,"t":"2026-10-20T17:25:00Z","v":5328,"vw":16.773132},{"c":16.76,"h":16.76,"l":16.76,"n":75,"o":16.76,"t":"2026-10-20T17:30:00Z","v":2574,"vw":16.76},{"c":16.76,"h":16.77,"l":16.75,"n":70,"o":16.75,"t":"2026-10-20T17:35:00Z","v":2054,"vw":16.76},{"c":16.77,"h":16.77,"l":16.765,"n":70,"o":16.765,"t":"2026-10-20T17:40:00Z","v":1964,"vw":16.768846},{"c":16.77,"h":16.77,"l":16.76,"n":19,"o":16.76,"t":"2026-10-20T17:45:00Z","v":831,"vw":16.765833},{"c":16.745,"h":16.77,"l":16.745,"n":70,"o":16.76,"t":"2026-10-20T17:50:00Z","v":1958,"vw":16.756807},{"c":16.725,"h":16.73,"l":16.71,"n":34,"o":16.73,"t":"2026-10-20T17:55:00Z","v":1280,"vw":16.726023},{"c":16.68,"h":16.72,"l":16.68,"n":128,"o":16.71,"t":"2026-10-20T18:00:00Z","v":6819,"vw":16.699317},{"c":16.54,"h":16.6525,"l":16.53,"n":413,"o":16.65,"t":"2026-10-20T18:05:00Z","v":71280,"vw":16.565346},{"c":16.61,"h":16.64,"l":16.54,"n":185,"o":16.565,"t":"2026-10-20T18:10:00Z","v":18676,"vw":16.593724},{"c":16.63,"h":16.64,"l":16.61,"n":50,"o":16.615,"t":"2026-10-20T18:15:00Z","v":2390,"vw":16.633415},{"c":16.645,"h":16.665,"l":16.645,"n":70,"o":16.65,"t":"2026-10-20T18:20:00Z","v":2924,"vw":16.655426},{"c":16.64,"h":16.67,"l":16.64,"n":58,"o":16.66,"t":"2026-10-20T18:25:00Z","v":2816,"vw":16.658824},{"c":16.64,"h":16.64,"l":16.63,"n":90,"o":16.63,"t":"2026-10-20T18:30:00Z","v":2320,"vw":16.633279},{"c":16.62,"h":16.65,"l":16.62,"n":24,"o":16.64,"t":"2026-10-20T18:35:00Z","v":825,"vw":16.64},{"c":16.635,"h":16.635,"l":16.635,"n":103,"o":16.635,"t":"2026-10-20T18:40:00Z","v":4034,"vw":16.635},{"c":16.64,"h":16.65,"l":16.62,"n":138,"o":16.635,"t":"2026-10-20T18:45:00Z","v":8644,"vw":16.63201},{"c":16.67,"h":16.67,"l":16.63,"n":104,"o":16.64,"t":"2026-10-20T18:50:00Z","v":3999,"vw":16.647785},{"c":16.68,"h":16.68,"l":16.675,"n":33,"o":16.675,"t":"2026-10-20T18:55:00Z","v":1415,"vw":16.67638},{"c":16.66,"h":16.69,"l":16.66,"n":123,"o":16.68,"t":"2026-10-20T19:00:00Z","v":5740,"vw":16.669963},{"c":16.63,"h":16.655,"l":16.63,"n":71,"o":16.655,"t":"2026-10-20T19:05:00Z","v":1496,"vw":16.63875},{"c":16.64,"h":16.64,"l":16.62,"n":78,"o":16.62,"t":"2026-10-20T19:10:00Z","v":1569,"vw":16.631645},{"c":16.63,"h":16.65,"l":16.62,"n":144,"o":16.63,"t":"2026-10-20T19:15:00Z","v":9543,"vw":16.637097},{"c":16.61,"h":16.63,"l":16.61,"n":149,"o":16.63,"t":"2026-10-20T19:20:00Z","v":5010,"vw":16.615185},{"c":16.63,"h":16.63,"l":16.575,"n":288,"o":16.615,"t":"2026-10-20T19:25:00Z","v":38527,"vw":16.585739},{"c":16.62,"h":16.64,"l":16.6,"n":184,"o":16.635,"t":"2026-10-20T19:30:00Z","v":6163,"vw":16.623398},{"c":16.63,"h":16.65,"l":16.61,"n":153,"o":16.61,"t":"2026-10-20T19:35:00Z","v":6243,"vw":16.639998},{"c":16.64,"h":16.65,"l":16.63,"n":238,"o":16.65,"t":"2026-10-20T19:40:00Z","v":9256,"vw":16.639917},{"c":16.59,"h":16.645,"l":16.59,"n":236,"o":16.64,"t":"2026-10-20T19:45:00Z","v":10513,"vw":16.62526},{"c":16.555,"h":16.595,"l":16.51,"n":492,"o":16.58,"t":"2026-10-20T19:50:00Z","v":26688,"vw":16.538515},{"c":16.62,"h":16.645,"l":16.525,"n":1153,"o":16.55,"t":"2026-10-20T19:55:00Z","v":60001,"vw":16.60244},{"c":16.62,"h":16.62,"l":16.62,"n":33,"o":16.62,"t":"2026-10-20T20:00:00Z","v":149143,"vw":16.62},{"c":16.63,"h":16.63,"l":16.63,"n":2,"o":16.63,"t":"2026-10-21T08:25:00Z","v":580,"vw":16.63},{"c":16.58,"h":16.66,"l":16.3,"n":35,"o":16.66,"t":"2026-10-21T13:30:00Z","v":10385,"vw":16.652321},{"c":16.545,"h":16.55,"l":16.545,"n":21,"o":16.55,"t":"2026-10-21T13:35:00Z","v":2021,"vw":16.545882},{"c":16.505,"h":16.545,"l":16.505,"n":27,"o":16.545,"t":"2026-10-21T13:40:00Z","v":2029,"vw":16.537708},{"c":16.385,"h":16.55,"l":16.385,"n":98,"o":16.49,"t":"2026-10-21T13:45:00Z","v":3472,"vw":16.467416},{"c":16.41,"h":16.42,"l":16.39,"n":41,"o":16.4,"t":"2026-10-21T13:50:00Z","v":1839,"vw":16.408214},{"c":16.43,"h":16.51,"l":16.43,"n":72,"o":16.43,"t":"2026-10-21T13:55:00Z","v":3228,"vw":16.470057},{"c":16.43,"h":16.43,"l":16.425,"n":41,"o":16.43,"t":"2026-10-21T14:00:00Z","v":879,"vw":16.42875},{"c":16.39,"h":16.41,"l":16.33,"n":81,"o":16.37,"t":"2026-10-21T14:05:00Z","v":2171,"vw":16.367588},{"c":16.34,"h":16.395,"l":16.32,"n":70,"o":16.395,"t":"2026-10-21T14:10:00Z","v":4623,"vw":16.334553},{"c":16.365,"h":16.37,"l":16.3301,"n":56,"o":16.37,"t":"2026-10-21T14:15:00Z","v":3681,"vw":16.352167},{"c":16.42,"h":16.42,"l":16.37,"n":108,"o":16.39,"t":"2026-10-21T14:20:00Z","v":2952,"vw":16.389726},{"c":16.44,"h":16.44,"l":16.42,"n":26,"o":16.42,"t":"2026-10-21T14:25:00Z","v":757,"vw":16.424},{"c":16.44,"h":16.44,"l":16.41,"n":57,"o":16.41,"t":"2026-10-21T14:30:00Z","v":1866,"vw":16.41823},{"c":16.46,"h":16.465,"l":16.445,"n":38,"o":16.445,"t":"2026-10-21T14:35:00Z","v":1243,"vw":16.46},{"c":16.475,"h":16.475,"l":16.45,"n":51,"o":16.46,"t":"2026-10-21T14:40:00Z","v":895,"vw":16.464736},{"c":16.51,"h":16.53,"l":16.48,"n":66,"o":16.48,"t":"2026-10-21T14:45:00Z","v":2099,"vw":16.506042},{"c":16.52,"h":16.56,"l":16.5,"n":111,"o":16.51,"t":"2026-10-21T14:50:00Z","v":5234,"vw":16.526859},{"c":16.52,"h":16.52,"l":16.52,"n":6,"o":16.52,"t":"2026-10-21T14:55:00Z","v":121,"vw":16.52},{"c":16.48,"h":16.51,"l":16.48,"n":72,"o":16.51,"t":"2026-10-21T15:00:00Z","v":2382,"vw":16.490067},{"c":16.515,"h":16.52,"l":16.48,"n":73,"o":16.48,"t":"2026-10-21T15:05:00Z","v":2647,"vw":16.501072},{"c":16.5,"h":16.5,"l":16.5,"n":24,"o":16.5,"t":"2026-10-21T15:10:00Z","v":496,"vw":16.5},{"c":16.5,"h":16.5,"l":16.465,"n":118,"o":16.49,"t":"2026-10-21T15:15:00Z","v":3923,"vw":16.484083},{"c":16.5,"h":16.5,"l":16.495,"n":20,"o":16.495,"t":"2026-10-21T15:20:00Z","v":625,"vw":16.496285},{"c":16.51,"h":16.52,"l":16.495,"n":31,"o":16.495,"t":"2026-10-21T15:25:00Z","v":1162,"vw":16.509444},{"c":16.535,"h":16.54,"l":16.525,"n":30,"o":16.525,"t":"2026-10-21T15:30:00Z","v":1165,"vw":16.536667},{"c":16.51,"h":16.54,"l":16.51,"n":78,"o":16.54,"t":"2026-10-21T15:35:00Z","v":4487,"vw":16.515829},{"c":16.53,"h":16.53,"l":16.5,"n":52,"o":16.5,"t":"2026-10-21T15:40:00Z","v":1482,"vw":16.506667},{"c":16.51,"h":16.54,"l":16.51,"n":23,"o":16.54,"t":"2026-10-21T15:45:00Z","v":2677,"vw":16.519206},{"c":16.53,"h":16.53,"l":16.52,"n":50,"o":16.53,"t":"2026-10-21T15:50:00Z","v":2181,"vw":16.526391},{"c":16.54,"h":16.54,"l":16.52,"n":28,"o":16.52,"t":"2026-10-21T15:55:00Z","v":1319,"vw":16.533846},{"c":16.57,"h":16.58,"l":16.525,"n":78,"o":16.525,"t":"2026-10-21T16:00:00Z","v":5083,"vw":16.54564},{"c":16.55,"h":16.55,"l":16.535,"n":30,"o":16.54,"t":"2026-10-21T16:05:00Z","v":1766,"vw":16.543389},{"c":16.56,"h":16.565,"l":16.54,"n":91,"o":16.54,"t":"2026-10-21T16:10:00Z","v":3882,"vw":16.557492},{"c":16.555,"h":16.555,"l":16.55,"n":31,"o":16.55,"t":"2026-10-21T16:15:00Z","v":2345,"vw":16.550289},{"c":16.53,"h":16.56,"l":16.53,"n":94,"o":16.56,"t":"2026-10-21T16:20:00Z","v":3466,"vw":16.54483},{"c":16.55,"h":16.55,"l":16.5,"n":74,"o":16.5,"t":"2026-10-21T16:25:00Z","v":3219,"vw":16.524706},{"c":16.54,"h":16.56,"l":16.54,"n":55,"o":16.56,"t":"2026-10-21T16:30:00Z","v":2366,"vw":16.5525},{"c":16.54,"h":16.54,"l":16.52,"n":77,"o":16.53,"t":"2026-10-21T16:35:00Z","v":3331,"vw":16.529782},{"c":16.535,"h":16.56,"l":16.53,"n":36,"o":16.53,"t":"2026-10-21T16:40:00Z","v":1033,"vw":16.536364},{"c":16.52,"h":16.545,"l":16.52,"n":36,"o":16.545,"t":"2026-10-21T16:45:00Z","v":5310,"vw":16.53893},{"c":16.52,"h":16.53,"l":16.51,"n":56,"o":16.53,"t":"2026-10-21T16:50:00Z","v":2170,"vw":16.519483},{"c":16.5772,"h":16.58,"l":16.53,"n":57,"o":16.53,"t":"2026-10-21T16:55:00Z","v":2766,"vw":16.560128},{"c":16.51,"h":16.58,"l":16.51,"n":103,"o":16.58,"t":"2026-10-21T17:00:00Z","v":4851,"vw":16.559346},{"c":16.56,"h":16.57,"l":16.51,"n":90,"o":16.51,"t":"2026-10-21T17:05:00Z","v":2607,"vw":16.529231},{"c":16.52,"h":16.55,"l":16.52,"n":74,"o":16.55,"t":"2026-10-21T17:10:00Z","v":2488,"vw":16.538068},{"c":16.53,"h":16.53,"l":16.52,"n":38,"o":16.52,"t":"2026-10-21T17:15:00Z","v":1563,"vw":16.523077},{"c":16.53,"h":16.54,"l":16.53,"n":31,"o":16.53,"t":"2026-10-21T17:20:00Z","v":855,"vw":16.5325},{"c":16.515,"h":16.52,"l":16.515,"n":41,"o":16.52,"t":"2026-10-21T17:25:00Z","v":1488,"vw":16.519167},{"c":16.51,"h":16.51,"l":16.51,"n":46,"o":16.51,"t":"2026-10-21T17:30:00Z","v":1705,"vw":16.51},{"c":16.515,"h":16.52,"l":16.515,"n":64,"o":16.52,"t":"2026-10-21T17:35:00Z","v":2046,"vw":16.519583},{"c":16.52,"h":16.52,"l":16.52,"n":29,"o":16.52,"t":"2026-10-21T17:40:00Z","v":421,"vw":16.52},{"c":16.49,"h":16.53,"l":16.49,"n":135,"o":16.52,"t":"2026-10-21T17:45:00Z","v":5283,"vw":16.513627},{"c":16.47,"h":16.47,"l":16.46,"n":82,"o":16.47,"t":"2026-10-21T17:50:00Z","v":4037,"vw":16.466667},{"c":16.48,"h":16.48,"l":16.48,"n":33,"o":16.48,"t":"2026-10-21T18:00:00Z","v":1194,"vw":16.48},{"c":16.49,"h":16.49,"l":16.48,"n":44,"o":16.48,"t":"2026-10-21T18:05:00Z","v":1822,"vw":16.481},{"c":16.52,"h":16.535,"l":16.49,"n":234,"o":16.49,"t":"2026-10-21T18:10:00Z","v":19466,"vw":16.506358},{"c":16.525,"h":16.525,"l":16.52,"n":43,"o":16.52,"t":"2026-10-21T18:15:00Z","v":2011,"vw":16.522693},{"c":16.54,"h":16.54,"l":16.5269,"n":65,"o":16.5269,"t":"2026-10-21T18:20:00Z","v":2666,"vw":16.533757},{"c":16.56,"h":16.56,"l":16.525,"n":80,"o":16.54,"t":"2026-10-21T18:25:00Z","v":2945,"vw":16.538157},{"c":16.54,"h":16.55,"l":16.54,"n":38,"o":16.55,"t":"2026-10-21T18:30:00Z","v":1405,"vw":16.548913},{"c":16.535,"h":16.55,"l":16.535,"n":127,"o":16.55,"t":"2026-10-21T18:35:00Z","v":4381,"vw":16.54396},{"c":16.51,"h":16.52,"l":16.485,"n":120,"o":16.52,"t":"2026-10-21T18:40:00Z","v":4277,"vw":16.505987},{"c":16.49,"h":16.515,"l":16.49,"n":86,"o":16.51,"t":"2026-10-21T18:45:00Z","v":4103,"vw":16.499877},{"c":16.49,"h":16.49,"l":16.45,"n":145,"o":16.49,"t":"2026-10-21T18:50:00Z","v":6126,"vw":16.469613},{"c":16.42,"h":16.485,"l":16.42,"n":130,"o":16.485,"t":"2026-10-21T18:55:00Z","v":5644,"vw":16.459153},{"c":16.38,"h":16.41,"l":16.37,"n":74,"o":16.41,"t":"2026-10-21T19:00:00Z","v":2505,"vw":16.382273},{"c":16.38,"h":16.39,"l":16.35,"n":104,"o":16.375,"t":"2026-10-21T19:05:00Z","v":2567,"vw":16.367648},{"c":16.36,"h":16.38,"l":16.33,"n":153,"o":16.38,"t":"2026-10-21T19:10:00Z","v":5764,"vw":16.34968},{"c":16.4,"h":16.4,"l":16.36,"n":182,"o":16.37,"t":"2026-10-21T19:15:00Z","v":4745,"vw":16.386217},{"c":16.39,"h":16.415,"l":16.38,"n":201,"o":16.4,"t":"2026-10-21T19:20:00Z","v":8243,"vw":16.402492},{"c":16.41,"h":16.43,"l":16.4,"n":168,"o":16.4,"t":"2026-10-21T19:25:00Z","v":5025,"vw":16.40898},{"c":16.38,"h":16.41,"l":16.38,"n":220,"o":16.41,"t":"2026-10-21T19:30:00Z","v":8452,"vw":16.397067},{"c":16.39,"h":16.41,"l":16.39,"n":168,"o":16.39,"t":"2026-10-21T19:35:00Z","v":4702,"vw":16.400457},{"c":16.38,"h":16.39,"l":16.36,"n":238,"o":16.38,"t":"2026-10-21T19:40:00Z","v":8866,"vw":16.371261},{"c":16.405,"h":16.415,"l":16.38,"n":242,"o":16.38,"t":"2026-10-21T19:45:00Z","v":10777,"vw":16.405822},{"c":16.45,"h":16.45,"l":16.4,"n":472,"o":16.405,"t":"2026-10-21T19:50:00Z","v":17835,"vw":16.417366},{"c":16.39,"h":16.45,"l":16.36,"n":1298,"o":16.45,"t":"2026-10-21T19:55:00Z","v":76927,"vw":16.383838},{"c":16.5,"h":16.5,"l":16.4,"n":37,"o":16.4,"t":"2026-10-21T20:00:00Z","v":127089,"vw":16.400091},{"c":16.41,"h":16.66,"l":16.41,"n":26,"o":16.41,"t":"2026-10-22T13:30:00Z","v":3955,"vw":16.444672},{"c":16.68,"h":16.68,"l":16.57,"n":77,"o":16.57,"t":"2026-10-22T13:35:00Z","v":2175,"vw":16.60589},{"c":16.81,"h":16.82,"l":16.6501,"n":176,"o":16.6501,"t":"2026-10-22T13:40:00Z","v":6957,"vw":16.754631},{"c":16.84,"h":16.86,"l":16.82,"n":72,"o":16.855,"t":"2026-10-22T13:45:00Z","v":3663,"vw":16.841427},{"c":16.795,"h":16.89,"l":16.7601,"n":34,"o":16.89,"t":"2026-10-22T13:50:00Z","v":2576,"vw":16.814237},{"c":16.785,"h":16.81,"l":16.785,"n":30,"o":16.795,"t":"2026-10-22T13:55:00Z","v":1217,"vw":16.792073},{"c":16.805,"h":16.84,"l":16.75,"n":78,"o":16.785,"t":"2026-10-22T14:00:00Z","v":4013,"vw":16.797963},{"c":16.7169,"h":16.805,"l":16.7169,"n":52,"o":16.805,"t":"2026-10-22T14:05:00Z","v":1587,"vw":16.761817},{"c":16.805,"h":16.83,"l":16.745,"n":97,"o":16.745,"t":"2026-10-22T14:10:00Z","v":3370,"vw":16.79427},{"c":16.825,"h":16.845,"l":16.805,"n":67,"o":16.805,"t":"2026-10-22T14:15:00Z","v":2407,"vw":16.823508},{"c":16.78,"h":16.825,"l":16.74,"n":65,"o":16.825,"t":"2026-10-22T14:20:00Z","v":3133,"vw":16.779667},{"c":16.76,"h":16.795,"l":16.76,"n":21,"o":16.78,"t":"2026-10-22T14:25:00Z","v":934,"vw":16.78},{"c":16.775,"h":16.795,"l":16.77,"n":55,"o":16.785,"t":"2026-10-22T14:30:00Z","v":1927,"vw":16.78125},{"c":16.76,"h":16.775,"l":16.72,"n":77,"o":16.775,"t":"2026-10-22T14:35:00Z","v":2396,"vw":16.753929},{"c":16.79,"h":16.79,"l":16.78,"n":41,"o":16.78,"t":"2026-10-22T14:40:00Z","v":1210,"vw":16.785772},{"c":16.84,"h":16.84,"l":16.8,"n":83,"o":16.81,"t":"2026-10-22T14:45:00Z","v":2744,"vw":16.815},{"c":16.8,"h":16.86,"l":16.775,"n":169,"o":16.85,"t":"2026-10-22T14:50:00Z","v":6673,"vw":16.820431},{"c":16.87,"h":16.87,"l":16.84,"n":71,"o":16.84,"t":"2026-10-22T14:55:00Z","v":1933,"vw":16.858248},{"c":16.82,"h":16.88,"l":16.81,"n":77,"o":16.88,"t":"2026-10-22T15:00:00Z","v":7123,"vw":16.834252},{"c":16.86,"h":16.86,"l":16.81,"n":96,"o":16.825,"t":"2026-10-22T15:05:00Z","v":3875,"vw":16.839571},{"c":16.96,"h":16.98,"l":16.89,"n":115,"o":16.89,"t":"2026-10-22T15:10:00Z","v":4391,"vw":16.92675},{"c":16.97,"h":16.975,"l":16.96,"n":108,"o":16.96,"t":"2026-10-22T15:15:00Z","v":3622,"vw":16.969048},{"c":17.03,"h":17.03,"l":16.97,"n":118,"o":16.97,"t":"2026-10-22T15:20:00Z","v":5638,"vw":17.00712},{"c":17.015,"h":17.035,"l":17.01,"n":69,"o":17.03,"t":"2026-10-22T15:25:00Z","v":2476,"vw":17.018938},{"c":17.03,"h":17.04,"l":17.03,"n":32,"o":17.03,"t":"2026-10-22T15:30:00Z","v":1350,"vw":17.032424},{"c":17.055,"h":17.08,"l":17.04,"n":78,"o":17.05,"t":"2026-10-22T15:35:00Z","v":4296,"vw":17.058153},{"c":17.05,"h":17.065,"l":17.04,"n":66,"o":17.065,"t":"2026-10-22T15:40:00Z","v":2179,"vw":17.053791},{"c":17.095,"h":17.095,"l":17.06,"n":36,"o":17.06,"t":"2026-10-22T15:45:00Z","v":1168,"vw":17.079286},{"c":17.0817,"h":17.13,"l":17.0817,"n":116,"o":17.11,"t":"2026-10-22T15:50:00Z","v":7339,"vw":17.10644},{"c":17.1,"h":17.15,"l":17.09,"n":171,"o":17.09,"t":"2026-10-22T15:55:00Z","v":7671,"vw":17.123339},{"c":17,"h":17.1,"l":17,"n":111,"o":17.095,"t":"2026-10-22T16:00:00Z","v":3618,"vw":17.047609},{"c":17.01,"h":17.02,"l":17.01,"n":65,"o":17.015,"t":"2026-10-22T16:05:00Z","v":2733,"vw":17.016171},{"c":16.97,"h":17,"l":16.97,"n":42,"o":17,"t":"2026-10-22T16:10:00Z","v":1953,"vw":16.983604},{"c":16.99,"h":16.99,"l":16.97,"n":32,"o":16.97,"t":"2026-10-22T16:15:00Z","v":1013,"vw":16.9775},{"c":16.96,"h":17.015,"l":16.96,"n":108,"o":17,"t":"2026-10-22T16:20:00Z","v":5419,"vw":16.992045},{"c":16.96,"h":16.98,"l":16.96,"n":48,"o":16.96,"t":"2026-10-22T16:25:00Z","v":1886,"vw":16.966486},{"c":16.98,"h":16.98,"l":16.95,"n":69,"o":16.95,"t":"2026-10-22T16:30:00Z","v":3020,"vw":16.97},{"c":16.935,"h":16.97,"l":16.935,"n":104,"o":16.97,"t":"2026-10-22T16:35:00Z","v":3548,"vw":16.95927},{"c":16.88,"h":16.92,"l":16.88,"n":72,"o":16.92,"t":"2026-10-22T16:40:00Z","v":2481,"vw":16.902},{"c":16.84,"h":16.885,"l":16.84,"n":56,"o":16.885,"t":"2026-10-22T16:45:00Z","v":1482,"vw":16.857235},{"c":16.86,"h":16.86,"l":16.84,"n":34,"o":16.85,"t":"2026-10-22T16:50:00Z","v":1337,"vw":16.851348},{"c":16.87,"h":16.9,"l":16.87,"n":69,"o":16.87,"t":"2026-10-22T16:55:00Z","v":2161,"vw":16.883},{"c":16.85,"h":16.885,"l":16.845,"n":57,"o":16.88,"t":"2026-10-22T17:00:00Z","v":2812,"vw":16.871148},{"c":16.885,"h":16.885,"l":16.86,"n":46,"o":16.86,"t":"2026-10-22T17:05:00Z","v":1578,"vw":16.874286},{"c":16.86,"h":16.885,"l":16.855,"n":67,"o":16.885,"t":"2026-10-22T17:10:00Z","v":3101,"vw":16.869993},{"c":16.86,"h":16.88,"l":16.86,"n":84,"o":16.87,"t":"2026-10-22T17:15:00Z","v":2781,"vw":16.872392},{"c":16.86,"h":16.88,"l":16.86,"n":54,"o":16.875,"t":"2026-10-22T17:20:00Z","v":1410,"vw":16.8725},{"c":16.865,"h":16.865,"l":16.865,"n":20,"o":16.865,"t":"2026-10-22T17:25:00Z","v":626,"vw":16.865},{"c":16.92,"h":16.92,"l":16.85,"n":101,"o":16.85,"t":"2026-10-22T17:30:00Z","v":3085,"vw":16.878169},{"c":16.905,"h":16.92,"l":16.9,"n":40,"o":16.92,"t":"2026-10-22T17:35:00Z","v":1869,"vw":16.906429},{"c":16.94,"h":16.945,"l":16.93,"n":59,"o":16.93,"t":"2026-10-22T17:40:00Z","v":2490,"vw":16.935637},{"c":16.905,"h":16.945,"l":16.905,"n":64,"o":16.94,"t":"2026-10-22T17:45:00Z","v":3854,"vw":16.921211},{"c":16.89,"h":16.905,"l":16.89,"n":48,"o":16.905,"t":"2026-10-22T17:50:00Z","v":1646,"vw":16.896429},{"c":16.885,"h":16.9,"l":16.885,"n":51,"o":16.9,"t":"2026-10-22T17:55:00Z","v":1980,"vw":16.890694},{"c":16.85,"h":16.885,"l":16.85,"n":64,"o":16.885,"t":"2026-10-22T18:00:00Z","v":2504,"vw":16.860714},{"c":16.85,"h":16.865,"l":16.85,"n":54,"o":16.86,"t":"2026-10-22T18:05:00Z","v":1965,"vw":16.858182},{"c":16.89,"h":16.89,"l":16.85,"n":83,"o":16.85,"t":"2026-10-22T18:10:00Z","v":3622,"vw":16.87115},{"c":16.91,"h":16.92,"l":16.89,"n":170,"o":16.89,"t":"2026-10-22T18:15:00Z","v":4374,"vw":16.904762},{"c":16.88,"h":16.92,"l":16.88,"n":61,"o":16.92,"t":"2026-10-22T18:20:00Z","v":1605,"vw":16.907624},{"c":16.85,"h":16.88,"l":16.85,"n":57,"o":16.88,"t":"2026-10-22T18:25:00Z","v":2299,"vw":16.863125},{"c":16.791,"h":16.86,"l":16.79,"n":97,"o":16.86,"t":"2026-10-22T18:30:00Z","v":3389,"vw":16.820895},{"c":16.81,"h":16.82,"l":16.8,"n":46,"o":16.8,"t":"2026-10-22T18:35:00Z","v":1941,"vw":16.807407},{"c":16.815,"h":16.815,"l":16.79,"n":82,"o":16.805,"t":"2026-10-22T18:40:00Z","v":2808,"vw":16.803914},{"c":16.84,"h":16.84,"l":16.81,"n":74,"o":16.81,"t":"2026-10-22T18:45:00Z","v":3024,"vw":16.82743},{"c":16.83,"h":16.84,"l":16.825,"n":48,"o":16.84,"t":"2026-10-22T18:50:00Z","v":2318,"vw":16.828224},{"c":16.785,"h":16.83,"l":16.785,"n":89,"o":16.83,"t":"2026-10-22T18:55:00Z","v":4011,"vw":16.804739},{"c":16.77,"h":16.815,"l":16.752,"n":146,"o":16.785,"t":"2026-10-22T19:00:00Z","v":7135,"vw":16.791325},{"c":16.79,"h":16.81,"l":16.77,"n":109,"o":16.77,"t":"2026-10-22T19:05:00Z","v":3954,"vw":16.800909},{"c":16.78,"h":16.805,"l":16.78,"n":90,"o":16.805,"t":"2026-10-22T19:10:00Z","v":5175,"vw":16.790722},{"c":16.77,"h":16.79,"l":16.76,"n":77,"o":16.78,"t":"2026-10-22T19:15:00Z","v":3984,"vw":16.773454},{"c":16.805,"h":16.81,"l":16.77,"n":96,"o":16.77,"t":"2026-10-22T19:20:00Z","v":4671,"vw":16.791497},{"c":16.8,"h":16.8,"l":16.78,"n":140,"o":16.8,"t":"2026-10-22T19:25:00Z","v":7933,"vw":16.790363},{"c":16.8,"h":16.815,"l":16.79,"n":429,"o":16.81,"t":"2026-10-22T19:30:00Z","v":22983,"vw":16.800205},{"c":16.82,"h":16.83,"l":16.8,"n":121,"o":16.8,"t":"2026-10-22T19:35:00Z","v":6307,"vw":16.81327},{"c":16.86,"h":16.86,"l":16.82,"n":209,"o":16.82,"t":"2026-10-22T19:40:00Z","v":10894,"vw":16.839702},{"c":16.845,"h":16.865,"l":16.84,"n":196,"o":16.86,"t":"2026-10-22T19:45:00Z","v":6853,"vw":16.850669},{"c":16.87,"h":16.885,"l":16.85,"n":364,"o":16.86,"t":"2026-10-22T19:50:00Z","v":16559,"vw":16.870791},{"c":16.89,"h":16.92,"l":16.87,"n":1092,"o":16.87,"t":"2026-10-22T19:55:00Z","v":54164,"vw":16.90027},{"c":16.88,"h":16.88,"l":16.88,"n":27,"o":16.88,"t":"2026-10-22T20:00:00Z","v":160814,"vw":16.88},{"c":16.89,"h":16.89,"l":16.89,"n":2,"o":16.89,"t":"2026-10-22T21:50:00Z","v":310,"vw":16.89}],"history":[{"c":18.9,"h":19.33,"l":18.7102,"n":5519,"o":19.26,"t":"2024-10-21T04:00:00Z","v":233542,"vw":18.916707},{"c":18.61,"h":19.03,"l":18.4,"n":6202,"o":18.91,"t":"2024-10-22T04:00:00Z","v":236655,"vw":18.601992},{"c":18.36,"h":18.735,"l":18.26,"n":5974,"o":18.52,"t":"2024-10-23T04:00:00Z","v":209976,"vw":18.422334},{"c":18.29,"h":18.485,"l":18.19,"n":5892,"o":18.43,"t":"2024-10-24T04:00:00Z","v":208535,"vw":18.29881},{"c":18.57,"h":18.78,"l":18.36,"n":5647,"o":18.36,"t":"2024-10-25T04:00:00Z","v":214738,"vw":18.599657},{"c":18.83,"h":18.99,"l":18.7,"n":7075,"o":18.77,"t":"2024-10-28T04:00:00Z","v":213463,"vw":18.836778},{"c":19.26,"h":19.28,"l":18.645,"n":5996,"o":18.7,"t":"2024-10-29T04:00:00Z","v":222795,"vw":19.109387},{"c":21.43,"h":21.75,"l":19.31,"n":12066,"o":19.31,"t":"2024-10-30T04:00:00Z","v":723159,"vw":21.296401},{"c":21,"h":21.85,"l":20.66,"n":11883,"o":21.3,"t":"2024-10-31T04:00:00Z","v":563062,"vw":21.057213},{"c":19.91,"h":21.89,"l":19.555,"n":12827,"o":21.54,"t":"2024-11-01T04:00:00Z","v":590640,"vw":20.183094},{"c":20.2,"h":20.31,"l":19.2101,"n":10652,"o":19.22,"t":"2024-11-04T05:00:00Z","v":492934,"vw":20.084576},{"c":21.32,"h":26.27,"l":19.37,"n":40860,"o":26,"t":"2024-11-05T05:00:00Z","v":3115011,"vw":21.61192},{"c":22.85,"h":22.86,"l":21.65,"n":14761,"o":22,"t":"2024-11-06T05:00:00Z","v":810749,"vw":22.438264},{"c":22.28,"h":22.9992,"l":22.11,"n":10555,"o":22.67,"t":"2024-11-07T05:00:00Z","v":634140,"vw":22.521997},{"c":22.5,"h":23.2,"l":21.76,"n":9958,"o":22.15,"t":"2024-11-08T05:00:00Z","v":604575,"vw":22.573778},{"c":23.42,"h":23.48,"l":22.495,"n":11159,"o":22.66,"t":"2024-11-11T05:00:00Z","v":568994,"vw":23.21367},{"c":21.99,"h":23.075,"l":21.84,"n":10390,"o":22.95,"t":"2024-11-12T05:00:00Z","v":497455,"vw":22.274486},{"c":21.54,"h":22.14,"l":21.085,"n":9997,"o":22.08,"t":"2024-11-13T05:00:00Z","v":438770,"vw":21.494627},{"c":20.82,"h":21.68,"l":20.73,"n":8124,"o":21.68,"t":"2024-11-14T05:00:00Z","v":458508,"vw":20.94155},{"c":20.31,"h":20.845,"l":19.585,"n":9644,"o":20.77,"t":"2024-11-15T05:00:00Z","v":553614,"vw":20.117852},{"c":20.56,"h":20.67,"l":20.28,"n":5273,"o":20.36,"t":"2024-11-18T05:00:00Z","v":263558,"vw":20.495669},{"c":21.13,"h":21.22,"l":20.25,"n":7727,"o":20.25,"t":"2024-11-19T05:00:00Z","v":387861,"vw":20.9749},{"c":21.75,"h":21.84,"l":21.15,"n":7336,"o":21.15,"t":"2024-11-20T05:00:00Z","v":561245,"vw":21.623106},{"c":22.47,"h":22.72,"l":21.55,"n":8087,"o":21.68,"t":"2024-11-21T05:00:00Z","v":466507,"vw":22.285515},{"c":22.91,"h":22.9973,"l":22.345,"n":8649,"o":22.66,"t":"2024-11-22T05:00:00Z","v":395674,"vw":22.793913},{"c":22.54,"h":23.65,"l":22.4,"n":7626,"o":23.02,"t":"2024-11-25T05:00:00Z","v":592154,"vw":22.727115},{"c":22.79,"h":22.89,"l":22.265,"n":7977,"o":22.46,"t":"2024-11-26T05:00:00Z","v":296366,"vw":22.67263},{"c":22.78,"h":22.946,"l":22.38,"n":6860,"o":22.8,"t":"2024-11-27T05:00:00Z","v":299676,"vw":22.742509},{"c":22.78,"h":23.0977,"l":22.37,"n":3542,"o":22.86,"t":"2024-11-29T05:00:00Z","v":200953,"vw":22.809139},{"c":23.14,"h":23.25,"l":22.5,"n":12494,"o":22.81,"t":"2024-12-02T05:00:00Z","v":599724,"vw":23.004976},{"c":22.26,"h":23.1,"l":21.85,"n":10538,"o":22.89,"t":"2024-12-03T05:00:00Z","v":523668,"vw":22.2259},{"c":22.46,"h":22.565,"l":22.14,"n":6746,"o":22.43,"t":"2024-12-04T05:00:00Z","v":335839,"vw":22.408547},{"c":22.19,"h":22.735,"l":21.88,"n":8496,"o":22.46,"t":"2024-12-05T05:00:00Z","v":365929,"vw":22.170278},{"c":22.14,"h":22.735,"l":22.12,"n":7402,"o":22.34,"t":"2024-12-06T05:00:00Z","v":327922,"vw":22.333773},{"c":21.84,"h":22.345,"l":21.37,"n":8365,"o":22.31,"t":"2024-12-09T05:00:00Z","v":371549,"vw":21.801094},{"c":21.81,"h":22.34,"l":21.6449,"n":6271,"o":21.76,"t":"2024-12-10T05:00:00Z","v":253172,"vw":21.96399},{"c":21.92,"h":22.3,"l":21.74,"n":4992,"o":22.09,"t":"2024-12-11T05:00:00Z","v":269124,"vw":21.993213},{"c":21.8,"h":22.07,"l":21.47,"n":6119,"o":21.93,"t":"2024-12-12T05:00:00Z","v":208428,"vw":21.725137},{"c":22.11,"h":22.455,"l":21.46,"n":5667,"o":21.68,"t":"2024-12-13T05:00:00Z","v":413568,"vw":21.970183},{"c":22.33,"h":22.54,"l":21.89,"n":6641,"o":22.16,"t":"2024-12-16T05:00:00Z","v":239244,"vw":22.292945},{"c":22.25,"h":22.345,"l":21.86,"n":4706,"o":22.25,"t":"2024-12-17T05:00:00Z","v":228379,"vw":22.182832},{"c":21.17,"h":22.9,"l":21.01,"n":8777,"o":22.41,"t":"2024-12-18T05:00:00Z","v":419783,"vw":21.706162},{"c":21.3,"h":21.79,"l":21.07,"n":6903,"o":21.4,"t":"2024-12-19T05:00:00Z","v":321504,"vw":21.353544},{"c":21.44,"h":22.01,"l":20.99,"n":6761,"o":20.99,"t":"2024-12-20T05:00:00Z","v":1755750,"vw":21.453688},{"c":21.48,"h":21.61,"l":20.88,"n":7461,"o":21.45,"t":"2024-12-23T05:00:00Z","v":318276,"vw":21.454015},{"c":23.45,"h":23.48,"l":21.64,"n":8341,"o":21.69,"t":"2024-12-24T05:00:00Z","v":530792,"vw":22.984676},{"c":24.7,"h":24.71,"l":23.41,"n":12212,"o":23.41,"t":"2024-12-26T05:00:00Z","v":837367,"vw":24.458602},{"c":23.85,"h":24.67,"l":23.1,"n":10912,"o":24.31,"t":"2024-12-27T05:00:00Z","v":473284,"vw":23.743287},{"c":23.48,"h":23.69,"l":22.973,"n":8715,"o":23.63,"t":"2024-12-30T05:00:00Z","v":299676,"vw":23.449958},{"c":23.07,"h":23.845,"l":22.97,"n":7687,"o":23.68,"t":"2024-12-31T05:00:00Z","v":975388,"vw":23.10981},{"c":23.36,"h":23.63,"l":23.02,"n":7649,"o":23.25,"t":"2025-01-02T05:00:00Z","v":303028,"vw":23.326963},{"c":23.55,"h":23.92,"l":23.08,"n":7641,"o":23.3,"t":"2025-01-03T05:00:00Z","v":377405,"vw":23.603319},{"c":22.89,"h":23.88,"l":22.8,"n":6964,"o":23.56,"t":"2025-01-06T05:00:00Z","v":336401,"vw":23.087592},{"c":22.33,"h":22.88,"l":21.71,"n":9901,"o":22.79,"t":"2025-01-07T05:00:00Z","v":432273,"vw":22.206801},{"c":22.25,"h":22.6,"l":21.79,"n":7455,"o":22.07,"t":"2025-01-08T05:00:00Z","v":325844,"vw":22.229159},{"c":21.35,"h":22,"l":21.05,"n":9139,"o":21.8,"t":"2025-01-10T05:00:00Z","v":378280,"vw":21.333326},{"c":21.46,"h":21.51,"l":20.63,"n":6388,"o":21.1,"t":"2025-01-13T05:00:00Z","v":286673,"vw":21.298848},{"c":21.43,"h":21.91,"l":21.33,"n":4855,"o":21.68,"t":"2025-01-14T05:00:00Z","v":195552,"vw":21.519074},{"c":22.01,"h":22.34,"l":21.825,"n":6354,"o":21.99,"t":"2025-01-15T05:00:00Z","v":423422,"vw":22.088707},{"c":22.23,"h":22.27,"l":21.7194,"n":5308,"o":22.02,"t":"2025-01-16T05:00:00Z","v":383476,"vw":22.14301},{"c":22.5,"h":22.76,"l":22.29,"n":7136,"o":22.65,"t":"2025-01-17T05:00:00Z","v":295147,"vw":22.500525},{"c":22.86,"h":23.1,"l":22.57,"n":5923,"o":22.87,"t":"2025-01-21T05:00:00Z","v":284571,"vw":22.868424},{"c":22.12,"h":23.1425,"l":21.94,"n":6832,"o":22.81,"t":"2025-01-22T05:00:00Z","v":370102,"vw":22.267571},{"c":21.92,"h":22.4902,"l":21.51,"n":6849,"o":21.89,"t":"2025-01-23T05:00:00Z","v":354258,"vw":21.899805},{"c":21.59,"h":22.7,"l":21.52,"n":6268,"o":21.89,"t":"2025-01-24T05:00:00Z","v":369215,"vw":21.75165},{"c":23.56,"h":23.835,"l":21.79,"n":13619,"o":22.77,"t":"2025-01-27T05:00:00Z","v":804762,"vw":23.199208},{"c":23.82,"h":24.13,"l":23.01,"n":15168,"o":23.68,"t":"2025-01-28T05:00:00Z","v":1120084,"vw":23.75193},{"c":23.65,"h":23.8724,"l":22.86,"n":9899,"o":23.6,"t":"2025-01-29T05:00:00Z","v":506992,"vw":23.36386},{"c":24.44,"h":24.585,"l":23.595,"n":8111,"o":23.72,"t":"2025-01-30T05:00:00Z","v":523695,"vw":24.383792},{"c":23.66,"h":24.44,"l":23.4,"n":9761,"o":24.29,"t":"2025-01-31T05:00:00Z","v":477054,"vw":23.817499},{"c":23.71,"h":24.0748,"l":22.45,"n":9945,"o":22.91,"t":"2025-02-03T05:00:00Z","v":791363,"vw":23.696981},{"c":24.77,"h":24.97,"l":23.71,"n":8052,"o":23.71,"t":"2025-02-04T05:00:00Z","v":361585,"vw":24.619097},{"c":25,"h":25.1583,"l":24.68,"n":8856,"o":24.84,"t":"2025-02-05T05:00:00Z","v":537259,"vw":24.965437},{"c":25.17,"h":25.5,"l":24.55,"n":13375,"o":25.5,"t":"2025-02-06T05:00:00Z","v":701503,"vw":25.143775},{"c":24.1,"h":25.18,"l":21.49,"n":23668,"o":25.15,"t":"2025-02-07T05:00:00Z","v":1688155,"vw":23.419929},{"c":23.05,"h":24.42,"l":22.27,"n":20501,"o":24,"t":"2025-02-10T05:00:00Z","v":996050,"vw":22.901514},{"c":23.18,"h":23.47,"l":22.66,"n":11586,"o":22.78,"t":"2025-02-11T05:00:00Z","v":617795,"vw":23.101735},{"c":22.96,"h":23.54,"l":22.7,"n":9160,"o":22.94,"t":"2025-02-12T05:00:00Z","v":557878,"vw":22.99872},{"c":23.08,"h":23.19,"l":22.53,"n":8269,"o":22.91,"t":"2025-02-13T05:00:00Z","v":429239,"vw":22.99875},{"c":22.64,"h":23.21,"l":22.4037,"n":9782,"o":23.07,"t":"2025-02-14T05:00:00Z","v":615877,"vw":22.666494},{"c":22.91,"h":23.24,"l":22.44,"n":10349,"o":22.57,"t":"2025-02-18T05:00:00Z","v":610475,"vw":22.882578},{"c":22.6,"h":22.87,"l":22.19,"n":9104,"o":22.67,"t":"2025-02-19T05:00:00Z","v":701524,"vw":22.562704},{"c":21.05,"h":22.61,"l":21,"n":11920,"o":22.49,"t":"2025-02-20T05:00:00Z","v":553953,"vw":21.221915},{"c":20.11,"h":21.4,"l":20.06,"n":8509,"o":21.39,"t":"2025-02-21T05:00:00Z","v":475753,"vw":20.378774},{"c":19.85,"h":20.524,"l":19.5,"n":8558,"o":20.15,"t":"2025-02-24T05:00:00Z","v":374842,"vw":19.824412},{"c":19.9,"h":20.86,"l":19.81,"n":11973,"o":20.06,"t":"2025-02-25T05:00:00Z","v":825760,"vw":20.050594},{"c":19.59,"h":20.135,"l":19.46,"n":7490,"o":19.85,"t":"2025-02-26T05:00:00Z","v":502317,"vw":19.632328},{"c":19.3,"h":19.6496,"l":19.04,"n":7518,"o":19.6,"t":"2025-02-27T05:00:00Z","v":291125,"vw":19.365117},{"c":19.58,"h":19.66,"l":18.9844,"n":8772,"o":19.34,"t":"2025-02-28T05:00:00Z","v":542285,"vw":19.520639},{"c":18.85,"h":19.75,"l":18.77,"n":7952,"o":19.54,"t":"2025-03-03T05:00:00Z","v":621991,"vw":18.99323},{"c":18.72,"h":18.95,"l":18.31,"n":10494,"o":18.52,"t":"2025-03-04T05:00:00Z","v":657105,"vw":18.670994},{"c":18.61,"h":18.91,"l":18.35,"n":9859,"o":18.64,"t":"2025-03-05T05:00:00Z","v":554995,"vw":18.569259},{"c":18.57,"h":18.92,"l":18.12,"n":8940,"o":18.18,"t":"2025-03-06T05:00:00Z","v":573680,"vw":18.595189},{"c":18.31,"h":18.68,"l":17.95,"n":8043,"o":18.41,"t":"2025-03-07T05:00:00Z","v":407972,"vw":18.295865},{"c":17,"h":18.03,"l":16.95,"n":11248,"o":17.99,"t":"2025-03-10T04:00:00Z","v":624849,"vw":17.201909},{"c":17.37,"h":17.65,"l":16.83,"n":11225,"o":16.94,"t":"2025-03-11T04:00:00Z","v":542259,"vw":17.402252},{"c":17.35,"h":17.91,"l":17.11,"n":14080,"o":17.65,"t":"2025-03-12T04:00:00Z","v":906723,"vw":17.353818},{"c":17.19,"h":17.403,"l":16.97,"n":8436,"o":17.34,"t":"2025-03-13T04:00:00Z","v":371747,"vw":17.198596},{"c":17.76,"h":17.95,"l":17.31,"n":9358,"o":17.31,"t":"2025-03-14T04:00:00Z","v":617470,"vw":17.747357},{"c":18.1,"h":18.13,"l":17.11,"n":6760,"o":17.66,"t":"2025-03-17T04:00:00Z","v":391567,"vw":17.960786},{"c":17.67,"h":18,"l":17.38,"n":6411,"o":18,"t":"2025-03-18T04:00:00Z","v":398630,"vw":17.664872},{"c":18.16,"h":18.34,"l":17.47,"n":7021,"o":17.68,"t":"2025-03-19T04:00:00Z","v":351421,"vw":18.127912},{"c":18.26,"h":18.54,"l":17.89,"n":6304,"o":17.9,"t":"2025-03-20T04:00:00Z","v":248445,"vw":18.317826},{"c":18.58,"h":18.75,"l":17.42,"n":5972,"o":17.66,"t":"2025-03-21T04:00:00Z","v":736900,"vw":18.500127},{"c":19.25,"h":19.26,"l":18.68,"n":6877,"o":18.97,"t":"2025-03-24T04:00:00Z","v":374199,"vw":19.158264},{"c":19.35,"h":19.525,"l":18.845,"n":8615,"o":19.15,"t":"2025-03-25T04:00:00Z","v":430028,"vw":19.366476},{"c":18.75,"h":19.49,"l":18.49,"n":7629,"o":19.37,"t":"2025-03-26T04:00:00Z","v":361572,"vw":18.756182},{"c":18.68,"h":19.14,"l":18.58,"n":6058,"o":18.77,"t":"2025-03-27T04:00:00Z","v":301294,"vw":18.766128},{"c":17.92,"h":18.785,"l":17.8,"n":7123,"o":18.73,"t":"2025-03-28T04:00:00Z","v":309864,"vw":17.992823},{"c":17.84,"h":18.02,"l":17.005,"n":7531,"o":17.51,"t":"2025-03-31T04:00:00Z","v":1087515,"vw":17.829475},{"c":18,"h":18.43,"l":17.005,"n":6507,"o":17.83,"t":"2025-04-01T04:00:00Z","v":391808,"vw":18.023375},{"c":17.99,"h":18.29,"l":16.92,"n":10868,"o":17.26,"t":"2025-04-02T04:00:00Z","v":664619,"vw":17.950574},{"c":16.34,"h":16.905,"l":15.9,"n":11810,"o":16.89,"t":"2025-04-03T04:00:00Z","v":840413,"vw":16.366223},{"c":15.55,"h":16.3,"l":15.2101,"n":12705,"o":15.57,"t":"2025-04-04T04:00:00Z","v":851669,"vw":15.474291},{"c":15.3,"h":16.46,"l":14.45,"n":14472,"o":14.99,"t":"2025-04-07T04:00:00Z","v":1119970,"vw":15.35944},{"c":14.71,"h":16.24,"l":14.434,"n":12799,"o":16.24,"t":"2025-04-08T04:00:00Z","v":971091,"vw":14.925335},{"c":15.97,"h":16.48,"l":14.385,"n":16060,"o":14.55,"t":"2025-04-09T04:00:00Z","v":1280359,"vw":15.620461},{"c":15.29,"h":16.15,"l":14.9,"n":15872,"o":15.5,"t":"2025-04-10T04:00:00Z","v":846488,"vw":15.314435},{"c":15.21,"h":15.37,"l":14.91,"n":8548,"o":15.25,"t":"2025-04-11T04:00:00Z","v":648840,"vw":15.152303},{"c":15.28,"h":15.63,"l":15.055,"n":8771,"o":15.61,"t":"2025-04-14T04:00:00Z","v":432122,"vw":15.289191},{"c":15.62,"h":15.7,"l":14.95,"n":8114,"o":14.95,"t":"2025-04-15T04:00:00Z","v":372786,"vw":15.582047},{"c":15.66,"h":15.905,"l":15.34,"n":7133,"o":15.52,"t":"2025-04-16T04:00:00Z","v":615891,"vw":15.595691},{"c":16.07,"h":16.155,"l":15.21,"n":6219,"o":15.72,"t":"2025-04-17T04:00:00Z","v":380388,"vw":15.972653},{"c":15.88,"h":16.01,"l":15.6,"n":8086,"o":16.01,"t":"2025-04-21T04:00:00Z","v":447513,"vw":15.799408},{"c":16.59,"h":16.6,"l":16.005,"n":10203,"o":16.21,"t":"2025-04-22T04:00:00Z","v":499971,"vw":16.45114},{"c":16.89,"h":17.4017,"l":16.69,"n":11801,"o":17.19,"t":"2025-04-23T04:00:00Z","v":648481,"vw":16.996532},{"c":17.28,"h":17.32,"l":16.16,"n":4632,"o":17.11,"t":"2025-04-24T04:00:00Z","v":268848,"vw":17.188363},{"c":17.57,"h":17.59,"l":17.13,"n":5323,"o":17.26,"t":"2025-04-25T04:00:00Z","v":244005,"vw":17.443227},{"c":17.38,"h":17.78,"l":16.98,"n":6990,"o":17.59,"t":"2025-04-28T04:00:00Z","v":376968,"vw":17.269048},{"c":17.77,"h":17.805,"l":17.11,"n":8728,"o":17.4,"t":"2025-04-29T04:00:00Z","v":473474,"vw":17.625394},{"c":17.52,"h":17.58,"l":16.735,"n":7793,"o":17.48,"t":"2025-04-30T04:00:00Z","v":440250,"vw":17.336288},{"c":18.71,"h":19.2,"l":17.755,"n":13351,"o":17.85,"t":"2025-05-01T04:00:00Z","v":893314,"vw":18.675109},{"c":18.96,"h":19.285,"l":18.58,"n":10667,"o":18.86,"t":"2025-05-02T04:00:00Z","v":526869,"vw":18.848909},{"c":18.49,"h":19.03,"l":18.455,"n":11039,"o":18.8,"t":"2025-05-05T04:00:00Z","v":984127,"vw":18.570197},{"c":17.74,"h":18.47,"l":17.72,"n":11807,"o":18.27,"t":"2025-05-06T04:00:00Z","v":682931,"vw":17.907017},{"c":18.28,"h":18.41,"l":17.97,"n":18980,"o":17.98,"t":"2025-05-07T04:00:00Z","v":1205905,"vw":18.226029},{"c":15.64,"h":16.7969,"l":15.58,"n":25273,"o":16.01,"t":"2025-05-08T04:00:00Z","v":3185527,"vw":16.057019},{"c":14.86,"h":15.835,"l":14.685,"n":24025,"o":15.73,"t":"2025-05-09T04:00:00Z","v":1971796,"vw":15.021081},{"c":15.68,"h":16.32,"l":15.41,"n":24089,"o":15.96,"t":"2025-05-12T04:00:00Z","v":2115259,"vw":15.647272},{"c":16.38,"h":16.57,"l":15.52,"n":17649,"o":15.79,"t":"2025-05-13T04:00:00Z","v":1051512,"vw":16.130019},{"c":15.88,"h":16.46,"l":15.8303,"n":10622,"o":16.39,"t":"2025-05-14T04:00:00Z","v":573000,"vw":15.956826},{"c":15.71,"h":16.03,"l":15.415,"n":9398,"o":15.81,"t":"2025-05-15T04:00:00Z","v":532490,"vw":15.736317},{"c":15.35,"h":15.7,"l":15.31,"n":9861,"o":15.65,"t":"2025-05-16T04:00:00Z","v":677107,"vw":15.424823},{"c":15.4,"h":15.45,"l":15.105,"n":10503,"o":15.13,"t":"2025-05-19T04:00:00Z","v":929274,"vw":15.358682},{"c":15.63,"h":15.685,"l":15.25,"n":10885,"o":15.45,"t":"2025-05-20T04:00:00Z","v":757458,"vw":15.578932},{"c":15.16,"h":15.59,"l":15.08,"n":11199,"o":15.43,"t":"2025-05-21T04:00:00Z","v":976991,"vw":15.209746},{"c":15.26,"h":15.62,"l":15.07,"n":15582,"o":15.19,"t":"2025-05-22T04:00:00Z","v":1053186,"vw":15.347369},{"c":14.92,"h":15.2,"l":14.895,"n":7603,"o":14.91,"t":"2025-05-23T04:00:00Z","v":442856,"vw":15.008826},{"c":15.23,"h":15.5,"l":14.94,"n":11272,"o":15.17,"t":"2025-05-27T04:00:00Z","v":713584,"vw":15.110124},{"c":15.35,"h":15.4193,"l":15.04,"n":8483,"o":15.21,"t":"2025-05-28T04:00:00Z","v":375215,"vw":15.315223},{"c":15.58,"h":15.6946,"l":15.28,"n":6948,"o":15.48,"t":"2025-05-29T04:00:00Z","v":383881,"vw":15.572757},{"c":15.27,"h":15.655,"l":15.245,"n":8418,"o":15.44,"t":"2025-05-30T04:00:00Z","v":586731,"vw":15.301105},{"c":15.16,"h":15.345,"l":15.03,"n":11113,"o":15.22,"t":"2025-06-02T04:00:00Z","v":778984,"vw":15.178278},{"c":15.56,"h":15.63,"l":15.07,"n":11283,"o":15.16,"t":"2025-06-03T04:00:00Z","v":870796,"vw":15.469067},{"c":15.54,"h":15.66,"l":15.43,"n":6246,"o":15.57,"t":"2025-06-04T04:00:00Z","v":475311,"vw":15.53062},{"c":15.6,"h":15.7,"l":15.37,"n":6639,"o":15.6,"t":"2025-06-05T04:00:00Z","v":356363,"vw":15.581909},{"c":16.06,"h":16.09,"l":15.54,"n":8473,"o":15.86,"t":"2025-06-06T04:00:00Z","v":490612,"vw":15.983998},{"c":16.05,"h":16.28,"l":15.84,"n":8122,"o":16.23,"t":"2025-06-09T04:00:00Z","v":416891,"vw":16.028098},{"c":15.87,"h":16.1791,"l":15.82,"n":7543,"o":16.16,"t":"2025-06-10T04:00:00Z","v":455333,"vw":15.925808},{"c":15.86,"h":16.13,"l":15.84,"n":6985,"o":15.92,"t":"2025-06-11T04:00:00Z","v":358936,"vw":15.955713},{"c":15.51,"h":15.765,"l":15.465,"n":7709,"o":15.72,"t":"2025-06-12T04:00:00Z","v":310423,"vw":15.565909},{"c":15.1,"h":15.46,"l":15.07,"n":6967,"o":15.26,"t":"2025-06-13T04:00:00Z","v":370406,"vw":15.195214},{"c":15.15,"h":15.47,"l":15.045,"n":7735,"o":15.25,"t":"2025-06-16T04:00:00Z","v":458111,"vw":15.153259},{"c":15.19,"h":15.6,"l":14.96,"n":8542,"o":15.01,"t":"2025-06-17T04:00:00Z","v":425614,"vw":15.262486},{"c":15.12,"h":15.355,"l":15.03,"n":7585,"o":15.21,"t":"2025-06-18T04:00:00Z","v":553115,"vw":15.167129},{"c":15.26,"h":15.34,"l":15,"n":7839,"o":15.32,"t":"2025-06-20T04:00:00Z","v":925057,"vw":15.246234},{"c":15.51,"h":15.52,"l":15.06,"n":6291,"o":15.28,"t":"2025-06-23T04:00:00Z","v":345106,"vw":15.37942},{"c":15.75,"h":15.93,"l":15.61,"n":7658,"o":15.76,"t":"2025-06-24T04:00:00Z","v":386850,"vw":15.779116},{"c":15.45,"h":15.93,"l":15.44,"n":6885,"o":15.86,"t":"2025-06-25T04:00:00Z","v":363715,"vw":15.620793},{"c":15.55,"h":15.645,"l":15.24,"n":7383,"o":15.54,"t":"2025-06-26T04:00:00Z","v":357204,"vw":15.498981},{"c":15.74,"h":15.75,"l":15.365,"n":6110,"o":15.64,"t":"2025-06-27T04:00:00Z","v":670115,"vw":15.709229},{"c":16.1,"h":16.17,"l":15.89,"n":6538,"o":15.9,"t":"2025-06-30T04:00:00Z","v":466408,"vw":16.069033},{"c":16.34,"h":16.71,"l":15.875,"n":10714,"o":16.11,"t":"2025-07-01T04:00:00Z","v":664757,"vw":16.403116},{"c":16.34,"h":16.51,"l":16.03,"n":7588,"o":16.27,"t":"2025-07-02T04:00:00Z","v":412990,"vw":16.319294},{"c":16.54,"h":16.7,"l":16.43,"n":4419,"o":16.53,"t":"2025-07-03T04:00:00Z","v":248258,"vw":16.529459},{"c":16,"h":16.6,"l":15.93,"n":7826,"o":16.38,"t":"2025-07-07T04:00:00Z","v":392564,"vw":16.105541},{"c":16.19,"h":16.37,"l":16.11,"n":5460,"o":16.18,"t":"2025-07-08T04:00:00Z","v":329802,"vw":16.190148},{"c":16.1,"h":16.49,"l":16.08,"n":13294,"o":16.33,"t":"2025-07-09T04:00:00Z","v":762075,"vw":16.263867},{"c":15.66,"h":16.02,"l":15.34,"n":9388,"o":16.02,"t":"2025-07-10T04:00:00Z","v":610559,"vw":15.656912},{"c":15.36,"h":15.74,"l":15.345,"n":7041,"o":15.61,"t":"2025-07-11T04:00:00Z","v":468517,"vw":15.452253},{"c":15.56,"h":15.65,"l":15.295,"n":6444,"o":15.37,"t":"2025-07-14T04:00:00Z","v":701844,"vw":15.509763},{"c":15.48,"h":15.97,"l":15.44,"n":7869,"o":15.73,"t":"2025-07-15T04:00:00Z","v":536998,"vw":15.574737},{"c":15.64,"h":15.955,"l":15.26,"n":8622,"o":15.63,"t":"2025-07-16T04:00:00Z","v":592685,"vw":15.609968},{"c":15.55,"h":16,"l":15.53,"n":6764,"o":15.74,"t":"2025-07-17T04:00:00Z","v":409044,"vw":15.605598},{"c":15.27,"h":15.65,"l":15.015,"n":7990,"o":15.65,"t":"2025-07-18T04:00:00Z","v":638864,"vw":15.233154},{"c":15.38,"h":15.44,"l":15.225,"n":7926,"o":15.29,"t":"2025-07-21T04:00:00Z","v":557006,"vw":15.346572},{"c":15.8,"h":16.18,"l":15.45,"n":8989,"o":15.45,"t":"2025-07-22T04:00:00Z","v":556795,"vw":15.846641},{"c":16.32,"h":16.45,"l":15.67,"n":6643,"o":15.95,"t":"2025-07-23T04:00:00Z","v":577359,"vw":16.1975},{"c":16.51,"h":16.89,"l":16,"n":11242,"o":16.2,"t":"2025-07-24T04:00:00Z","v":713348,"vw":16.552695},{"c":16.62,"h":16.905,"l":16.56,"n":10357,"o":16.71,"t":"2025-07-25T04:00:00Z","v":372540,"vw":16.682731},{"c":16.65,"h":16.77,"l":16.46,"n":8044,"o":16.62,"t":"2025-07-28T04:00:00Z","v":409629,"vw":16.632372},{"c":16.2,"h":16.87,"l":16.131,"n":7289,"o":16.67,"t":"2025-07-29T04:00:00Z","v":348553,"vw":16.248302},{"c":16.21,"h":16.43,"l":16.1,"n":9086,"o":16.22,"t":"2025-07-30T04:00:00Z","v":355918,"vw":16.25977},{"c":16.41,"h":16.48,"l":16.14,"n":8810,"o":16.14,"t":"2025-07-31T04:00:00Z","v":466538,"vw":16.366494},{"c":16.25,"h":16.31,"l":15.785,"n":10014,"o":16.19,"t":"2025-08-01T04:00:00Z","v":526975,"vw":16.154158},{"c":17.12,"h":17.13,"l":15.945,"n":7952,"o":16.32,"t":"2025-08-04T04:00:00Z","v":472979,"vw":16.987192},{"c":16.36,"h":17.11,"l":16.34,"n":10063,"o":17.11,"t":"2025-08-05T04:00:00Z","v":734987,"vw":16.453446},{"c":16.88,"h":16.97,"l":16.315,"n":11703,"o":16.44,"t":"2025-08-06T04:00:00Z","v":626328,"vw":16.738011},{"c":16.2,"h":17.12,"l":15.92,"n":10273,"o":17.1,"t":"2025-08-07T04:00:00Z","v":537845,"vw":16.206036},{"c":15.19,"h":16.07,"l":14.935,"n":15540,"o":15.5,"t":"2025-08-08T04:00:00Z","v":897272,"vw":15.477294},{"c":14.51,"h":15.08,"l":14.265,"n":13024,"o":15.08,"t":"2025-08-11T04:00:00Z","v":1018701,"vw":14.59857},{"c":14.62,"h":14.83,"l":14.53,"n":12812,"o":14.55,"t":"2025-08-12T04:00:00Z","v":919163,"vw":14.64934},{"c":15.3,"h":15.65,"l":14.94,"n":10452,"o":14.94,"t":"2025-08-13T04:00:00Z","v":721102,"vw":15.290191},{"c":14.94,"h":15.28,"l":14.74,"n":8688,"o":15.13,"t":"2025-08-14T04:00:00Z","v":508214,"vw":14.925877},{"c":14.74,"h":15.12,"l":14.65,"n":9017,"o":15.05,"t":"2025-08-15T04:00:00Z","v":717468,"vw":14.783855},{"c":14.74,"h":15.09,"l":14.7,"n":7958,"o":14.81,"t":"2025-08-18T04:00:00Z","v":519392,"vw":14.785811},{"c":14.87,"h":14.9,"l":14.73,"n":9387,"o":14.73,"t":"2025-08-19T04:00:00Z","v":543093,"vw":14.822875},{"c":15.13,"h":15.13,"l":14.755,"n":10187,"o":14.88,"t":"2025-08-20T04:00:00Z","v":475873,"vw":15.04026},{"c":15.07,"h":15.16,"l":14.54,"n":8859,"o":14.98,"t":"2025-08-21T04:00:00Z","v":498703,"vw":15.06093},{"c":15.57,"h":15.74,"l":15.04,"n":9863,"o":15.23,"t":"2025-08-22T04:00:00Z","v":565521,"vw":15.525822},{"c":15.56,"h":15.7299,"l":15.37,"n":7817,"o":15.5,"t":"2025-08-25T04:00:00Z","v":547303,"vw":15.554016},{"c":15.69,"h":15.775,"l":15.51,"n":6598,"o":15.54,"t":"2025-08-26T04:00:00Z","v":391317,"vw":15.670352},{"c":15.57,"h":15.89,"l":15.39,"n":7099,"o":15.72,"t":"2025-08-27T04:00:00Z","v":331555,"vw":15.577072},{"c":15.58,"h":15.67,"l":15.4,"n":7338,"o":15.6,"t":"2025-08-28T04:00:00Z","v":596595,"vw":15.548584},{"c":15.68,"h":15.755,"l":15.525,"n":6934,"o":15.61,"t":"2025-08-29T04:00:00Z","v":1058337,"vw":15.668553},{"c":15.47,"h":15.655,"l":15.17,"n":10766,"o":15.44,"t":"2025-09-02T04:00:00Z","v":643737,"vw":15.400108},{"c":15.17,"h":15.73,"l":15.14,"n":10130,"o":15.47,"t":"2025-09-03T04:00:00Z","v":1242496,"vw":15.243626},{"c":15.78,"h":15.84,"l":15.07,"n":10269,"o":15.27,"t":"2025-09-04T04:00:00Z","v":582233,"vw":15.579128},{"c":15.95,"h":16.21,"l":15.71,"n":8149,"o":15.85,"t":"2025-09-05T04:00:00Z","v":437267,"vw":15.915186},{"c":16.23,"h":16.275,"l":15.865,"n":8305,"o":15.97,"t":"2025-09-08T04:00:00Z","v":409246,"vw":16.181955},{"c":16.18,"h":16.5,"l":15.99,"n":8249,"o":16.24,"t":"2025-09-09T04:00:00Z","v":463925,"vw":16.168747},{"c":15.82,"h":16.11,"l":15.64,"n":9668,"o":16.09,"t":"2025-09-10T04:00:00Z","v":436343,"vw":15.831147},{"c":16.28,"h":16.36,"l":15.79,"n":7783,"o":15.85,"t":"2025-09-11T04:00:00Z","v":416726,"vw":16.18946},{"c":16.13,"h":16.28,"l":16,"n":7045,"o":16.28,"t":"2025-09-12T04:00:00Z","v":354345,"vw":16.139439},{"c":16.18,"h":16.44,"l":16.025,"n":7057,"o":16.22,"t":"2025-09-15T04:00:00Z","v":374965,"vw":16.172108},{"c":16.26,"h":16.375,"l":15.975,"n":6996,"o":16.24,"t":"2025-09-16T04:00:00Z","v":458543,"vw":16.239861},{"c":16.42,"h":16.95,"l":15.83,"n":7993,"o":16.27,"t":"2025-09-17T04:00:00Z","v":415868,"vw":16.515091},{"c":17.03,"h":17.065,"l":16.475,"n":8093,"o":16.53,"t":"2025-09-18T04:00:00Z","v":473849,"vw":16.907361},{"c":16.69,"h":17.11,"l":16.56,"n":7111,"o":17.07,"t":"2025-09-19T04:00:00Z","v":1180214,"vw":16.72484},{"c":16.77,"h":17.05,"l":16.6,"n":7677,"o":16.72,"t":"2025-09-22T04:00:00Z","v":431107,"vw":16.788466},{"c":16.17,"h":16.9,"l":16.16,"n":6594,"o":16.79,"t":"2025-09-23T04:00:00Z","v":353234,"vw":16.263579},{"c":16.31,"h":16.475,"l":16.1,"n":6193,"o":16.24,"t":"2025-09-24T04:00:00Z","v":379097,"vw":16.284689},{"c":16.23,"h":16.37,"l":15.94,"n":6508,"o":16.06,"t":"2025-09-25T04:00:00Z","v":301478,"vw":16.212327},{"c":16.17,"h":16.39,"l":16.12,"n":8763,"o":16.23,"t":"2025-09-26T04:00:00Z","v":494042,"vw":16.223997},{"c":15.62,"h":16.2,"l":15.5,"n":7969,"o":16.2,"t":"2025-09-29T04:00:00Z","v":474247,"vw":15.721191},{"c":15.47,"h":15.69,"l":15.17,"n":8628,"o":15.59,"t":"2025-09-30T04:00:00Z","v":559494,"vw":15.467087},{"c":15.46,"h":15.72,"l":15.26,"n":11345,"o":15.31,"t":"2025-10-01T04:00:00Z","v":528441,"vw":15.443957},{"c":15.37,"h":15.78,"l":15.24,"n":9998,"o":15.49,"t":"2025-10-02T04:00:00Z","v":442868,"vw":15.354569},{"c":15.27,"h":15.785,"l":15.23,"n":8751,"o":15.5,"t":"2025-10-03T04:00:00Z","v":537705,"vw":15.353531},{"c":15.39,"h":15.935,"l":15.19,"n":10659,"o":15.56,"t":"2025-10-06T04:00:00Z","v":592734,"vw":15.490278},{"c":15.01,"h":15.47,"l":14.935,"n":11417,"o":15.41,"t":"2025-10-07T04:00:00Z","v":666257,"vw":15.04086},{"c":15.13,"h":15.26,"l":15,"n":8851,"o":15.09,"t":"2025-10-08T04:00:00Z","v":420904,"vw":15.137929},{"c":15,"h":15.16,"l":14.81,"n":10814,"o":15.08,"t":"2025-10-09T04:00:00Z","v":629827,"vw":14.967061},{"c":13.87,"h":15.05,"l":13.85,"n":10175,"o":15.02,"t":"2025-10-10T04:00:00Z","v":574269,"vw":14.16653},{"c":13.78,"h":14.65,"l":13.71,"n":10523,"o":14.11,"t":"2025-10-13T04:00:00Z","v":647706,"vw":13.844787},{"c":14.4,"h":14.495,"l":13.56,"n":12935,"o":13.6,"t":"2025-10-14T04:00:00Z","v":741209,"vw":14.279677},{"c":14.53,"h":14.69,"l":14.34,"n":8622,"o":14.49,"t":"2025-10-15T04:00:00Z","v":505227,"vw":14.48785},{"c":14.04,"h":14.57,"l":13.95,"n":7177,"o":14.5,"t":"2025-10-16T04:00:00Z","v":421740,"vw":14.122605},{"c":14.2,"h":14.35,"l":13.91,"n":9445,"o":14.01,"t":"2025-10-17T04:00:00Z","v":475832,"vw":14.216704},{"c":14.46,"h":14.58,"l":14.23,"n":7289,"o":14.31,"t":"2025-10-20T04:00:00Z","v":387425,"vw":14.432201},{"c":14.79,"h":14.93,"l":14.455,"n":8130,"o":14.47,"t":"2025-10-21T04:00:00Z","v":508592,"vw":14.801187},{"c":14.85,"h":15.3599,"l":14.54,"n":11613,"o":14.73,"t":"2025-10-22T04:00:00Z","v":1082123,"vw":14.942011},{"c":14.86,"h":15.095,"l":14.73,"n":9297,"o":14.93,"t":"2025-10-23T04:00:00Z","v":586239,"vw":14.882343},{"c":14.99,"h":15.06,"l":14.745,"n":6716,"o":15.06,"t":"2025-10-24T04:00:00Z","v":369435,"vw":14.962786},{"c":14.79,"h":15.11,"l":14.76,"n":7213,"o":15.06,"t":"2025-10-27T04:00:00Z","v":440809,"vw":14.855007},{"c":14.26,"h":14.815,"l":14.22,"n":7747,"o":14.73,"t":"2025-10-28T04:00:00Z","v":434979,"vw":14.330484},{"c":13.87,"h":14.265,"l":13.7502,"n":8514,"o":14.2,"t":"2025-10-29T04:00:00Z","v":427965,"vw":13.960479},{"c":14.59,"h":14.85,"l":14.08,"n":14737,"o":14.095,"t":"2025-10-30T04:00:00Z","v":743235,"vw":14.532955},{"c":14.79,"h":14.9,"l":14.54,"n":9107,"o":14.64,"t":"2025-10-31T04:00:00Z","v":446698,"vw":14.760421},{"c":15.04,"h":15.06,"l":14.44,"n":9373,"o":14.79,"t":"2025-11-03T05:00:00Z","v":556689,"vw":14.933684},{"c":15.04,"h":15.44,"l":14.82,"n":13012,"o":14.94,"t":"2025-11-04T05:00:00Z","v":688299,"vw":15.068159},{"c":14.9,"h":15.15,"l":14.86,"n":8769,"o":15.03,"t":"2025-11-05T05:00:00Z","v":368195,"vw":14.951161},{"c":13.87,"h":15.01,"l":13.635,"n":12260,"o":14.89,"t":"2025-11-06T05:00:00Z","v":866025,"vw":14.026381},{"c":13.78,"h":15.78,"l":13.53,"n":18323,"o":15.59,"t":"2025-11-07T05:00:00Z","v":1191923,"vw":14.092178},{"c":14.42,"h":14.57,"l":13.77,"n":11394,"o":14.08,"t":"2025-11-10T05:00:00Z","v":601021,"vw":14.380855},{"c":14.32,"h":14.4381,"l":14.21,"n":9900,"o":14.4,"t":"2025-11-11T05:00:00Z","v":841320,"vw":14.321501},{"c":14.24,"h":14.56,"l":14.18,"n":8281,"o":14.37,"t":"2025-11-12T05:00:00Z","v":520883,"vw":14.267791},{"c":14.17,"h":14.2372,"l":14.03,"n":8691,"o":14.19,"t":"2025-11-13T05:00:00Z","v":524820,"vw":14.130267},{"c":13.85,"h":14.0337,"l":13.72,"n":9604,"o":14,"t":"2025-11-14T05:00:00Z","v":491432,"vw":13.856268},{"c":13.44,"h":13.8827,"l":13.42,"n":7702,"o":13.76,"t":"2025-11-17T05:00:00Z","v":432006,"vw":13.596548},{"c":13.5,"h":13.56,"l":13.25,"n":8687,"o":13.33,"t":"2025-11-18T05:00:00Z","v":471065,"vw":13.440529},{"c":13.18,"h":13.655,"l":13.1,"n":8836,"o":13.64,"t":"2025-11-19T05:00:00Z","v":528103,"vw":13.229935},{"c":13.05,"h":13.6,"l":12.98,"n":9483,"o":13.42,"t":"2025-11-20T05:00:00Z","v":557467,"vw":13.128454},{"c":13.63,"h":13.7,"l":13.03,"n":10890,"o":13.05,"t":"2025-11-21T05:00:00Z","v":639830,"vw":13.474357},{"c":13.58,"h":13.74,"l":13.41,"n":9604,"o":13.58,"t":"2025-11-24T05:00:00Z","v":634939,"vw":13.606814},{"c":14.07,"h":14.2,"l":13.61,"n":9937,"o":13.74,"t":"2025-11-25T05:00:00Z","v":827080,"vw":14.051396},{"c":13.99,"h":14.1443,"l":13.94,"n":7524,"o":13.97,"t":"2025-11-26T05:00:00Z","v":538984,"vw":14.008109},{"c":13.96,"h":14.095,"l":13.92,"n":3992,"o":14.08,"t":"2025-11-28T05:00:00Z","v":172306,"vw":13.966721},{"c":13.94,"h":14.115,"l":13.75,"n":7487,"o":13.75,"t":"2025-12-01T05:00:00Z","v":380825,"vw":13.93626},{"c":13.81,"h":14.04,"l":13.68,"n":8778,"o":14.04,"t":"2025-12-02T05:00:00Z","v":456754,"vw":13.797599},{"c":15.16,"h":15.515,"l":13.97,"n":17893,"o":14.1,"t":"2025-12-03T05:00:00Z","v":1378296,"vw":15.02167},{"c":14.84,"h":15.21,"l":14.74,"n":11568,"o":15.13,"t":"2025-12-04T05:00:00Z","v":728514,"vw":14.943396},{"c":14.47,"h":14.87,"l":14.26,"n":10764,"o":14.75,"t":"2025-12-05T05:00:00Z","v":640574,"vw":14.492601},{"c":14.31,"h":14.72,"l":14.21,"n":8223,"o":14.58,"t":"2025-12-08T05:00:00Z","v":434298,"vw":14.403324},{"c":14.61,"h":14.66,"l":14.2,"n":8057,"o":14.31,"t":"2025-12-09T05:00:00Z","v":573771,"vw":14.543227},{"c":14.6,"h":14.79,"l":14.51,"n":7247,"o":14.61,"t":"2025-12-10T05:00:00Z","v":544480,"vw":14.63374},{"c":14.55,"h":14.7292,"l":14.45,"n":7022,"o":14.5,"t":"2025-12-11T05:00:00Z","v":405905,"vw":14.588824},{"c":14.5,"h":14.79,"l":14.445,"n":8974,"o":14.6,"t":"2025-12-12T05:00:00Z","v":688686,"vw":14.56046},{"c":14.48,"h":14.78,"l":14.44,"n":10671,"o":14.51,"t":"2025-12-15T05:00:00Z","v":595526,"vw":14.567062},{"c":14.62,"h":14.82,"l":14.43,"n":10300,"o":14.43,"t":"2025-12-16T05:00:00Z","v":640379,"vw":14.638343},{"c":14.75,"h":15,"l":14.54,"n":7561,"o":14.59,"t":"2025-12-17T05:00:00Z","v":387382,"vw":14.766743},{"c":14.86,"h":15.08,"l":14.81,"n":7692,"o":14.965,"t":"2025-12-18T05:00:00Z","v":437755,"vw":14.909843},{"c":14.46,"h":14.85,"l":14.34,"n":7824,"o":14.79,"t":"2025-12-19T05:00:00Z","v":1192339,"vw":14.476656},{"c":14.68,"h":14.7,"l":14.42,"n":7254,"o":14.46,"t":"2025-12-22T05:00:00Z","v":698018,"vw":14.634967},{"c":14.5,"h":14.87,"l":14.45,"n":8815,"o":14.57,"t":"2025-12-23T05:00:00Z","v":574530,"vw":14.646634},{"c":14.65,"h":14.73,"l":14.41,"n":4019,"o":14.51,"t":"2025-12-24T05:00:00Z","v":195443,"vw":14.602159},{"c":14.43,"h":14.67,"l":14.375,"n":5078,"o":14.64,"t":"2025-12-26T05:00:00Z","v":311120,"vw":14.449456},{"c":14.43,"h":14.48,"l":14.26,"n":5081,"o":14.48,"t":"2025-12-29T05:00:00Z","v":361693,"vw":14.395102},{"c":14.38,"h":14.53,"l":14.32,"n":4735,"o":14.38,"t":"2025-12-30T05:00:00Z","v":244187,"vw":14.406781},{"c":14.37,"h":14.4499,"l":14.2151,"n":4602,"o":14.32,"t":"2025-12-31T05:00:00Z","v":277896,"vw":14.344322},{"c":14.08,"h":14.54,"l":13.93,"n":8712,"o":14.39,"t":"2026-01-02T05:00:00Z","v":693663,"vw":14.094786},{"c":14.57,"h":15.045,"l":14.08,"n":11738,"o":14.08,"t":"2026-01-05T05:00:00Z","v":679146,"vw":14.696615},{"c":15.28,"h":15.28,"l":14.5,"n":12309,"o":14.59,"t":"2026-01-06T05:00:00Z","v":708432,"vw":15.031131},{"c":15.19,"h":16.32,"l":14.95,"n":11302,"o":15.6,"t":"2026-01-07T05:00:00Z","v":683632,"vw":15.324659},{"c":15.33,"h":15.44,"l":14.5,"n":9091,"o":15.12,"t":"2026-01-08T05:00:00Z","v":504286,"vw":15.28394},{"c":15.28,"h":15.595,"l":14.87,"n":6917,"o":15.33,"t":"2026-01-09T05:00:00Z","v":386268,"vw":15.287283},{"c":15.08,"h":15.2,"l":14.8,"n":5945,"o":15.19,"t":"2026-01-12T05:00:00Z","v":325944,"vw":15.076129},{"c":14.96,"h":15.285,"l":14.815,"n":9307,"o":15.13,"t":"2026-01-13T05:00:00Z","v":518028,"vw":14.959302},{"c":14.45,"h":15.04,"l":14.255,"n":10674,"o":14.94,"t":"2026-01-14T05:00:00Z","v":586188,"vw":14.518864},{"c":14.59,"h":14.7,"l":14.23,"n":9390,"o":14.43,"t":"2026-01-15T05:00:00Z","v":459841,"vw":14.574848},{"c":14.6,"h":14.62,"l":14.32,"n":7035,"o":14.54,"t":"2026-01-16T05:00:00Z","v":418013,"vw":14.555371},{"c":14.52,"h":14.7162,"l":14.245,"n":9145,"o":14.31,"t":"2026-01-20T05:00:00Z","v":489141,"vw":14.51585},{"c":14.68,"h":14.86,"l":14.48,"n":10126,"o":14.59,"t":"2026-01-21T05:00:00Z","v":846209,"vw":14.663796},{"c":15.13,"h":15.49,"l":14.685,"n":9089,"o":14.79,"t":"2026-01-22T05:00:00Z","v":944905,"vw":15.153448},{"c":14.41,"h":15.2,"l":14.33,"n":6141,"o":15.07,"t":"2026-01-23T05:00:00Z","v":381574,"vw":14.524593},{"c":14.2,"h":14.6499,"l":14.135,"n":8326,"o":14.39,"t":"2026-01-26T05:00:00Z","v":562394,"vw":14.243682},{"c":14.22,"h":14.44,"l":13.68,"n":9632,"o":14.17,"t":"2026-01-27T05:00:00Z","v":838056,"vw":14.061376},{"c":13.99,"h":14.41,"l":13.98,"n":9735,"o":14.29,"t":"2026-01-28T05:00:00Z","v":490018,"vw":14.0586},{"c":13.5,"h":14.025,"l":13.44,"n":8710,"o":14.01,"t":"2026-01-29T05:00:00Z","v":481936,"vw":13.593184},{"c":13.29,"h":13.47,"l":13.1,"n":12251,"o":13.265,"t":"2026-01-30T05:00:00Z","v":769293,"vw":13.281599},{"c":13.34,"h":13.76,"l":13.26,"n":12019,"o":13.3,"t":"2026-02-02T05:00:00Z","v":918006,"vw":13.498735},{"c":11.44,"h":13.31,"l":11.2,"n":18499,"o":13.2,"t":"2026-02-03T05:00:00Z","v":1326880,"vw":11.832304},{"c":11.53,"h":11.765,"l":10.705,"n":21554,"o":11.43,"t":"2026-02-04T05:00:00Z","v":1271924,"vw":11.407156},{"c":11.06,"h":11.795,"l":11.03,"n":23135,"o":11.3,"t":"2026-02-05T05:00:00Z","v":1717959,"vw":11.304285},{"c":12.24,"h":14.4,"l":12,"n":35761,"o":13.98,"t":"2026-02-06T05:00:00Z","v":2528318,"vw":12.570396},{"c":11.98,"h":12.355,"l":11.46,"n":17139,"o":12.05,"t":"2026-02-09T05:00:00Z","v":1267928,"vw":12.043543},{"c":11.74,"h":12.257,"l":11.69,"n":14497,"o":11.95,"t":"2026-02-10T05:00:00Z","v":842456,"vw":11.906316},{"c":10.74,"h":11.73,"l":10.53,"n":17841,"o":11.6,"t":"2026-02-11T05:00:00Z","v":1435185,"vw":10.782355},{"c":10.56,"h":10.995,"l":10.285,"n":24500,"o":10.9,"t":"2026-02-12T05:00:00Z","v":1352937,"vw":10.54985},{"c":11.25,"h":11.48,"l":10.515,"n":21474,"o":10.54,"t":"2026-02-13T05:00:00Z","v":1539477,"vw":11.171911},{"c":11.1,"h":11.6299,"l":10.79,"n":15661,"o":11.3,"t":"2026-02-17T05:00:00Z","v":1109302,"vw":11.111661},{"c":11.39,"h":11.45,"l":11.04,"n":13569,"o":11.11,"t":"2026-02-18T05:00:00Z","v":925009,"vw":11.35178},{"c":11.5,"h":11.51,"l":11.1,"n":13013,"o":11.29,"t":"2026-02-19T05:00:00Z","v":1088537,"vw":11.372203},{"c":11.52,"h":11.8,"l":11.41,"n":11962,"o":11.61,"t":"2026-02-20T05:00:00Z","v":774097,"vw":11.537215},{"c":11,"h":11.5,"l":10.98,"n":13384,"o":11.5,"t":"2026-02-23T05:00:00Z","v":1264057,"vw":11.08508},{"c":11.03,"h":11.2,"l":10.88,"n":9667,"o":10.99,"t":"2026-02-24T05:00:00Z","v":595830,"vw":11.022599},{"c":11.28,"h":11.35,"l":10.79,"n":11384,"o":11.05,"t":"2026-02-25T05:00:00Z","v":800426,"vw":11.205967},{"c":11.6,"h":11.69,"l":11.31,"n":11495,"o":11.42,"t":"2026-02-26T05:00:00Z","v":756541,"vw":11.572944},{"c":11.72,"h":11.76,"l":11.22,"n":12161,"o":11.43,"t":"2026-02-27T05:00:00Z","v":890817,"vw":11.657116},{"c":11.57,"h":11.655,"l":11.3,"n":9866,"o":11.38,"t":"2026-03-02T05:00:00Z","v":554551,"vw":11.53632},{"c":11.73,"h":11.88,"l":11.28,"n":10180,"o":11.36,"t":"2026-03-03T05:00:00Z","v":777232,"vw":11.533348},{"c":11.88,"h":11.99,"l":11.595,"n":10308,"o":11.79,"t":"2026-03-04T05:00:00Z","v":684997,"vw":11.877236},{"c":12.52,"h":12.62,"l":11.78,"n":15506,"o":11.93,"t":"2026-03-05T05:00:00Z","v":852066,"vw":12.465342},{"c":12.18,"h":12.47,"l":11.995,"n":12205,"o":12.26,"t":"2026-03-06T05:00:00Z","v":716644,"vw":12.18776},{"c":11.96,"h":12.01,"l":11.63,"n":14200,"o":12.01,"t":"2026-03-09T04:00:00Z","v":750451,"vw":11.85045},{"c":11.63,"h":11.86,"l":11.44,"n":12147,"o":11.86,"t":"2026-03-10T04:00:00Z","v":788589,"vw":11.65526},{"c":11.83,"h":11.84,"l":11.495,"n":9856,"o":11.62,"t":"2026-03-11T04:00:00Z","v":552048,"vw":11.73018},{"c":12.18,"h":12.3,"l":11.88,"n":17073,"o":11.88,"t":"2026-03-12T04:00:00Z","v":1274047,"vw":12.152005},{"c":12.44,"h":12.47,"l":12.01,"n":16253,"o":12.11,"t":"2026-03-13T04:00:00Z","v":1107186,"vw":12.359982},{"c":11.93,"h":12.59,"l":11.86,"n":17341,"o":12.435,"t":"2026-03-16T04:00:00Z","v":903179,"vw":12.106323},{"c":12.15,"h":12.592,"l":12.055,"n":15049,"o":12.14,"t":"2026-03-17T04:00:00Z","v":930628,"vw":12.16289},{"c":11.95,"h":12.22,"l":11.92,"n":13283,"o":12.08,"t":"2026-03-18T04:00:00Z","v":658782,"vw":12.006182},{"c":12.01,"h":12.165,"l":11.63,"n":13098,"o":11.83,"t":"2026-03-19T04:00:00Z","v":632670,"vw":11.976915},{"c":11.57,"h":12.1,"l":11.435,"n":13342,"o":12.1,"t":"2026-03-20T04:00:00Z","v":1475315,"vw":11.593955},{"c":12.03,"h":12.09,"l":11.62,"n":12138,"o":11.7,"t":"2026-03-23T04:00:00Z","v":659292,"vw":11.96266},{"c":11.92,"h":12.05,"l":11.75,"n":9964,"o":11.94,"t":"2026-03-24T04:00:00Z","v":542388,"vw":11.920582},{"c":12.3,"h":12.31,"l":11.895,"n":17929,"o":12.06,"t":"2026-03-25T04:00:00Z","v":913005,"vw":12.202863},{"c":12.11,"h":12.525,"l":12.11,"n":10704,"o":12.22,"t":"2026-03-26T04:00:00Z","v":593844,"vw":12.198921},{"c":11.84,"h":12.1,"l":11.77,"n":13130,"o":11.93,"t":"2026-03-27T04:00:00Z","v":697205,"vw":11.935422},{"c":12.19,"h":12.225,"l":11.92,"n":12141,"o":11.92,"t":"2026-03-30T04:00:00Z","v":674248,"vw":12.142635},{"c":12.01,"h":12.44,"l":11.94,"n":12629,"o":12.32,"t":"2026-03-31T04:00:00Z","v":678858,"vw":12.068624},{"c":11.99,"h":12.27,"l":11.82,"n":11649,"o":11.98,"t":"2026-04-01T04:00:00Z","v":618248,"vw":12.034248},{"c":12.1,"h":12.29,"l":11.71,"n":9560,"o":11.81,"t":"2026-04-02T04:00:00Z","v":447809,"vw":12.072774},{"c":12.11,"h":12.26,"l":12,"n":7099,"o":12.09,"t":"2026-04-06T04:00:00Z","v":312520,"vw":12.100233},{"c":12.19,"h":12.31,"l":12.015,"n":9855,"o":12.1,"t":"2026-04-07T04:00:00Z","v":516588,"vw":12.187214},{"c":12.35,"h":12.56,"l":12.27,"n":11167,"o":12.46,"t":"2026-04-08T04:00:00Z","v":612559,"vw":12.369896},{"c":12.08,"h":12.355,"l":11.74,"n":13549,"o":12.27,"t":"2026-04-09T04:00:00Z","v":634839,"vw":12.001601},{"c":11.98,"h":12.13,"l":11.7623,"n":10222,"o":12.13,"t":"2026-04-10T04:00:00Z","v":509309,"vw":11.951245},{"c":11.99,"h":12.08,"l":11.82,"n":12306,"o":11.97,"t":"2026-04-13T04:00:00Z","v":643697,"vw":11.970582},{"c":12.17,"h":12.28,"l":11.98,"n":11935,"o":12.03,"t":"2026-04-14T04:00:00Z","v":601478,"vw":12.145585},{"c":12.4,"h":12.63,"l":12.275,"n":10533,"o":12.31,"t":"2026-04-15T04:00:00Z","v":641087,"vw":12.44341},{"c":12.6,"h":12.75,"l":12.415,"n":11082,"o":12.57,"t":"2026-04-16T04:00:00Z","v":1111246,"vw":12.566725},{"c":12.75,"h":12.91,"l":12.655,"n":13187,"o":12.77,"t":"2026-04-17T04:00:00Z","v":831076,"vw":12.747086},{"c":13.08,"h":13.15,"l":12.73,"n":12146,"o":12.75,"t":"2026-04-20T04:00:00Z","v":693737,"vw":13.021107},{"c":13.08,"h":13.49,"l":13.035,"n":12029,"o":13.16,"t":"2026-04-21T04:00:00Z","v":699435,"vw":13.185699},{"c":13.25,"h":13.265,"l":12.97,"n":11921,"o":13.15,"t":"2026-04-22T04:00:00Z","v":571160,"vw":13.172174},{"c":12.57,"h":13.23,"l":12.17,"n":15378,"o":13.23,"t":"2026-04-23T04:00:00Z","v":895603,"vw":12.532242},{"c":13.03,"h":13.05,"l":12.485,"n":12666,"o":12.59,"t":"2026-04-24T04:00:00Z","v":659252,"vw":12.855232},{"c":13.16,"h":13.37,"l":12.755,"n":11275,"o":12.98,"t":"2026-04-27T04:00:00Z","v":512571,"vw":13.186796},{"c":13.26,"h":13.42,"l":13.15,"n":12758,"o":13.28,"t":"2026-04-28T04:00:00Z","v":521387,"vw":13.266134},{"c":12.96,"h":13.27,"l":12.915,"n":9433,"o":13.17,"t":"2026-04-29T04:00:00Z","v":447101,"vw":12.995175},{"c":12.76,"h":12.96,"l":12.56,"n":12582,"o":12.83,"t":"2026-04-30T04:00:00Z","v":627708,"vw":12.773346},{"c":13.04,"h":13.23,"l":12.6,"n":13145,"o":12.91,"t":"2026-05-01T04:00:00Z","v":716149,"vw":12.846872},{"c":12.74,"h":13.22,"l":12.62,"n":16275,"o":13.02,"t":"2026-05-04T04:00:00Z","v":735224,"vw":12.843133},{"c":13.83,"h":13.85,"l":12.88,"n":24960,"o":12.9,"t":"2026-05-05T04:00:00Z","v":1488286,"vw":13.614677},{"c":13.02,"h":13.68,"l":13,"n":15712,"o":13.63,"t":"2026-05-06T04:00:00Z","v":719658,"vw":13.122595},{"c":13.36,"h":13.7,"l":13.06,"n":19098,"o":13.06,"t":"2026-05-07T04:00:00Z","v":848980,"vw":13.456631},{"c":13.21,"h":13.458,"l":12.01,"n":27550,"o":12.63,"t":"2026-05-08T04:00:00Z","v":1585090,"vw":12.762663},{"c":12.735,"h":13.165,"l":12.58,"n":16143,"o":13.1,"t":"2026-05-11T04:00:00Z","v":940377,"vw":12.79441},{"c":11.94,"h":12.83,"l":11.88,"n":20649,"o":12.77,"t":"2026-05-12T04:00:00Z","v":1095225,"vw":12.159283},{"c":11.55,"h":11.885,"l":11.145,"n":26850,"o":11.74,"t":"2026-05-13T04:00:00Z","v":1736003,"vw":11.427907},{"c":11.15,"h":11.72,"l":10.905,"n":19863,"o":11.72,"t":"2026-05-14T04:00:00Z","v":1360385,"vw":11.219342},{"c":11.28,"h":11.305,"l":10.91,"n":19115,"o":11.13,"t":"2026-05-15T04:00:00Z","v":1312838,"vw":11.143996},{"c":11.38,"h":11.63,"l":11.19,"n":14752,"o":11.26,"t":"2026-05-18T04:00:00Z","v":866939,"vw":11.430482},{"c":11.34,"h":11.54,"l":11.2,"n":14475,"o":11.41,"t":"2026-05-19T04:00:00Z","v":647842,"vw":11.36276},{"c":11.99,"h":12.025,"l":11.02,"n":20723,"o":11.15,"t":"2026-05-20T04:00:00Z","v":1158070,"vw":11.740497},{"c":12,"h":12.105,"l":11.57,"n":18200,"o":11.81,"t":"2026-05-21T04:00:00Z","v":1136772,"vw":11.889114},{"c":12.29,"h":12.415,"l":11.96,"n":17863,"o":11.96,"t":"2026-05-22T04:00:00Z","v":1002017,"vw":12.230499},{"c":12.21,"h":12.24,"l":11.99,"n":14608,"o":12.16,"t":"2026-05-26T04:00:00Z","v":826314,"vw":12.125297},{"c":12.28,"h":12.565,"l":12.21,"n":15121,"o":12.21,"t":"2026-05-27T04:00:00Z","v":933677,"vw":12.334082},{"c":12.43,"h":12.705,"l":12.23,"n":14280,"o":12.32,"t":"2026-05-28T04:00:00Z","v":745421,"vw":12.444543},{"c":12.52,"h":12.755,"l":12.14,"n":16484,"o":12.44,"t":"2026-05-29T04:00:00Z","v":1135074,"vw":12.519912},{"c":12.61,"h":12.67,"l":12.315,"n":18204,"o":12.59,"t":"2026-06-01T04:00:00Z","v":929369,"vw":12.504269},{"c":12.14,"h":12.6,"l":12.055,"n":13647,"o":12.59,"t":"2026-06-02T04:00:00Z","v":645263,"vw":12.242368},{"c":11.39,"h":12.04,"l":11.345,"n":16190,"o":12.03,"t":"2026-06-03T04:00:00Z","v":673084,"vw":11.583945},{"c":11.86,"h":12.0519,"l":11.61,"n":14947,"o":11.61,"t":"2026-06-04T04:00:00Z","v":568112,"vw":11.861049},{"c":11.95,"h":12.27,"l":11.915,"n":16078,"o":12.02,"t":"2026-06-05T04:00:00Z","v":701989,"vw":12.044464},{"c":11.86,"h":11.96,"l":11.57,"n":12865,"o":11.86,"t":"2026-06-08T04:00:00Z","v":575046,"vw":11.833387},{"c":12.08,"h":12.31,"l":11.8,"n":14477,"o":11.8,"t":"2026-06-09T04:00:00Z","v":608742,"vw":12.092084},{"c":12.31,"h":12.685,"l":12.005,"n":13641,"o":12.06,"t":"2026-06-10T04:00:00Z","v":614847,"vw":12.392376},{"c":12.19,"h":12.42,"l":11.775,"n":12766,"o":12.2,"t":"2026-06-11T04:00:00Z","v":710218,"vw":12.232131},{"c":12.34,"h":12.48,"l":12.03,"n":11368,"o":12.25,"t":"2026-06-12T04:00:00Z","v":490994,"vw":12.335943},{"c":12.46,"h":12.47,"l":12.11,"n":10456,"o":12.19,"t":"2026-06-15T04:00:00Z","v":573059,"vw":12.352882},{"c":12.95,"h":12.98,"l":12.48,"n":13506,"o":12.51,"t":"2026-06-16T04:00:00Z","v":728780,"vw":12.86486},{"c":12.77,"h":13.07,"l":12.73,"n":12836,"o":12.84,"t":"2026-06-17T04:00:00Z","v":662147,"vw":12.906263},{"c":13.06,"h":13.145,"l":12.634,"n":10094,"o":12.82,"t":"2026-06-18T04:00:00Z","v":891106,"vw":12.999591},{"c":12.99,"h":13.12,"l":12.77,"n":9139,"o":12.86,"t":"2026-06-22T04:00:00Z","v":643468,"vw":12.986878},{"c":13.16,"h":13.4,"l":12.91,"n":9325,"o":12.91,"t":"2026-06-23T04:00:00Z","v":453584,"vw":13.196326},{"c":13.26,"h":13.58,"l":13.15,"n":9275,"o":13.23,"t":"2026-06-24T04:00:00Z","v":483170,"vw":13.350635},{"c":13.32,"h":13.345,"l":12.99,"n":9842,"o":13.02,"t":"2026-06-25T04:00:00Z","v":585683,"vw":13.206645},{"c":14.14,"h":14.28,"l":13.275,"n":12136,"o":13.34,"t":"2026-06-26T04:00:00Z","v":1767098,"vw":14.101834},{"c":14.55,"h":14.76,"l":13.965,"n":16900,"o":14.11,"t":"2026-06-29T04:00:00Z","v":1054204,"vw":14.548344},{"c":14.65,"h":14.84,"l":14.46,"n":8952,"o":14.46,"t":"2026-06-30T04:00:00Z","v":507522,"vw":14.665389},{"c":15.32,"h":15.475,"l":14.82,"n":12801,"o":14.87,"t":"2026-07-01T04:00:00Z","v":770240,"vw":15.26191},{"c":15.82,"h":15.9,"l":15.22,"n":12657,"o":15.26,"t":"2026-07-02T04:00:00Z","v":653340,"vw":15.723979},{"c":16.39,"h":16.49,"l":15.668,"n":12966,"o":15.79,"t":"2026-07-06T04:00:00Z","v":605210,"vw":16.264914},{"c":16.27,"h":16.8445,"l":16.24,"n":16008,"o":16.65,"t":"2026-07-07T04:00:00Z","v":749612,"vw":16.468486},{"c":16.34,"h":16.37,"l":16.055,"n":11424,"o":16.13,"t":"2026-07-08T04:00:00Z","v":572295,"vw":16.285881},{"c":16.84,"h":16.845,"l":15.89,"n":11605,"o":15.995,"t":"2026-07-09T04:00:00Z","v":645201,"vw":16.636267},{"c":16.79,"h":17.22,"l":16.68,"n":10579,"o":16.84,"t":"2026-07-10T04:00:00Z","v":558148,"vw":16.837954},{"c":17.61,"h":17.675,"l":16.54,"n":11078,"o":16.86,"t":"2026-07-13T04:00:00Z","v":636257,"vw":17.43579},{"c":17.72,"h":17.86,"l":17.09,"n":10897,"o":17.39,"t":"2026-07-14T04:00:00Z","v":629428,"vw":17.642684},{"c":17.55,"h":18.02,"l":17.51,"n":11687,"o":17.71,"t":"2026-07-15T04:00:00Z","v":674497,"vw":17.686675},{"c":17.31,"h":17.8999,"l":17.15,"n":10781,"o":17.55,"t":"2026-07-16T04:00:00Z","v":693790,"vw":17.394566},{"c":16.78,"h":17.305,"l":16.64,"n":12518,"o":17.08,"t":"2026-07-17T04:00:00Z","v":814961,"vw":16.818902},{"c":17.12,"h":17.31,"l":16.53,"n":11490,"o":16.78,"t":"2026-07-20T04:00:00Z","v":667445,"vw":17.098454},{"c":16.24,"h":17.125,"l":16.07,"n":13619,"o":17.04,"t":"2026-07-21T04:00:00Z","v":800147,"vw":16.327479},{"c":15.63,"h":16.3149,"l":15.51,"n":13920,"o":16.23,"t":"2026-07-22T04:00:00Z","v":853587,"vw":15.678465},{"c":14.98,"h":15.53,"l":14.93,"n":13299,"o":15.23,"t":"2026-07-23T04:00:00Z","v":913706,"vw":15.093074},{"c":15.15,"h":15.51,"l":14.965,"n":11902,"o":15.15,"t":"2026-07-24T04:00:00Z","v":676095,"vw":15.262444},{"c":15.54,"h":15.74,"l":15.11,"n":14948,"o":15.15,"t":"2026-07-27T04:00:00Z","v":1005747,"vw":15.454869},{"c":15.94,"h":16.26,"l":15.76,"n":10664,"o":15.85,"t":"2026-07-28T04:00:00Z","v":584841,"vw":15.974886},{"c":16.13,"h":16.375,"l":15.915,"n":12661,"o":15.97,"t":"2026-07-29T04:00:00Z","v":671158,"vw":16.143353},{"c":15.5,"h":15.94,"l":15.06,"n":9623,"o":15.94,"t":"2026-07-30T04:00:00Z","v":540344,"vw":15.477362},{"c":15.5,"h":15.6678,"l":15.1,"n":9086,"o":15.46,"t":"2026-07-31T04:00:00Z","v":419992,"vw":15.451811},{"c":15.61,"h":16.105,"l":15.58,"n":9830,"o":15.75,"t":"2026-08-03T04:00:00Z","v":418649,"vw":15.673487},{"c":15.63,"h":15.8,"l":15.39,"n":11715,"o":15.39,"t":"2026-08-04T04:00:00Z","v":635079,"vw":15.604336},{"c":15.47,"h":15.82,"l":15.41,"n":10808,"o":15.63,"t":"2026-08-05T04:00:00Z","v":511615,"vw":15.51788},{"c":15.22,"h":15.37,"l":15.08,"n":11298,"o":15.19,"t":"2026-08-06T04:00:00Z","v":649890,"vw":15.213368},{"c":21.08,"h":21.28,"l":19.21,"n":60091,"o":19.69,"t":"2026-08-07T04:00:00Z","v":4898992,"vw":20.626287},{"c":22.02,"h":22.29,"l":20.66,"n":29184,"o":21.825,"t":"2026-08-10T04:00:00Z","v":1820098,"vw":21.732855},{"c":20.9,"h":21.95,"l":20.34,"n":32196,"o":21.68,"t":"2026-08-11T04:00:00Z","v":2174859,"vw":20.969299},{"c":20.79,"h":21.02,"l":20.37,"n":23742,"o":20.59,"t":"2026-08-12T04:00:00Z","v":1161633,"vw":20.629221},{"c":20.74,"h":21.1,"l":20.575,"n":15735,"o":20.9,"t":"2026-08-13T04:00:00Z","v":795043,"vw":20.796692},{"c":20.5,"h":20.8851,"l":20.42,"n":13972,"o":20.78,"t":"2026-08-14T04:00:00Z","v":638458,"vw":20.622438},{"c":20.175,"h":20.675,"l":20.1001,"n":14538,"o":20.38,"t":"2026-08-17T04:00:00Z","v":763221,"vw":20.249644},{"c":20.76,"h":20.98,"l":20.2,"n":13755,"o":20.4,"t":"2026-08-18T04:00:00Z","v":766201,"vw":20.723164},{"c":21.06,"h":21.2087,"l":20.73,"n":15598,"o":20.81,"t":"2026-08-19T04:00:00Z","v":726293,"vw":21.031494},{"c":20.385,"h":21.23,"l":20.315,"n":10609,"o":21.06,"t":"2026-08-20T04:00:00Z","v":439326,"vw":20.763588},{"c":20.62,"h":20.74,"l":19.96,"n":10009,"o":20.41,"t":"2026-08-21T04:00:00Z","v":905770,"vw":20.564983},{"c":20.49,"h":21.22,"l":20.4,"n":13926,"o":20.62,"t":"2026-08-24T04:00:00Z","v":931699,"vw":20.614224},{"c":20.1,"h":20.57,"l":19.75,"n":13206,"o":20.49,"t":"2026-08-25T04:00:00Z","v":1362040,"vw":20.063192},{"c":19.68,"h":20,"l":19.51,"n":12222,"o":19.94,"t":"2026-08-26T04:00:00Z","v":664541,"vw":19.724822},{"c":18.9,"h":19.975,"l":18.845,"n":17853,"o":19.64,"t":"2026-08-27T04:00:00Z","v":1203086,"vw":19.260326},{"c":19.18,"h":19.565,"l":18.78,"n":11563,"o":18.83,"t":"2026-08-28T04:00:00Z","v":610930,"vw":19.246692},{"c":19.44,"h":19.475,"l":18.65,"n":14051,"o":19.18,"t":"2026-08-31T04:00:00Z","v":1454750,"vw":19.132663},{"c":18.94,"h":19.5,"l":18.66,"n":18322,"o":19.23,"t":"2026-09-01T04:00:00Z","v":1068461,"vw":19.060789},{"c":19.21,"h":19.38,"l":18.69,"n":15391,"o":18.88,"t":"2026-09-02T04:00:00Z","v":718108,"vw":19.18947},{"c":18.76,"h":19.9,"l":18.665,"n":14189,"o":19.32,"t":"2026-09-03T04:00:00Z","v":877316,"vw":18.93756},{"c":18.73,"h":19.0559,"l":18.27,"n":13033,"o":18.467,"t":"2026-09-04T04:00:00Z","v":756289,"vw":18.800744},{"c":18.08,"h":18.5,"l":17.88,"n":14675,"o":18.4,"t":"2026-09-08T04:00:00Z","v":893776,"vw":18.069272},{"c":17.78,"h":18.18,"l":17.54,"n":14846,"o":17.94,"t":"2026-09-09T04:00:00Z","v":812533,"vw":17.766956},{"c":18.03,"h":18.12,"l":17.72,"n":11806,"o":17.87,"t":"2026-09-10T04:00:00Z","v":709005,"vw":17.952669},{"c":18.38,"h":18.955,"l":18.13,"n":11446,"o":18.2,"t":"2026-09-11T04:00:00Z","v":616709,"vw":18.420028},{"c":18.48,"h":19.075,"l":18.31,"n":12168,"o":18.75,"t":"2026-09-14T04:00:00Z","v":566525,"vw":18.562873},{"c":18.36,"h":18.52,"l":18.13,"n":14392,"o":18.32,"t":"2026-09-15T04:00:00Z","v":747228,"vw":18.359049},{"c":18.4,"h":18.71,"l":18.13,"n":12397,"o":18.18,"t":"2026-09-16T04:00:00Z","v":642161,"vw":18.406058},{"c":17.67,"h":18.54,"l":17.48,"n":16296,"o":18.54,"t":"2026-09-17T04:00:00Z","v":1080943,"vw":17.733021},{"c":17.55,"h":17.88,"l":17.35,"n":12414,"o":17.88,"t":"2026-09-18T04:00:00Z","v":2221253,"vw":17.557319},{"c":17.26,"h":17.73,"l":17.25,"n":17577,"o":17.63,"t":"2026-09-21T04:00:00Z","v":1194521,"vw":17.408352},{"c":15.28,"h":17.31,"l":14.675,"n":38435,"o":17.29,"t":"2026-09-22T04:00:00Z","v":3134595,"vw":15.49716},{"c":14.28,"h":15.24,"l":14.25,"n":24898,"o":15.22,"t":"2026-09-23T04:00:00Z","v":1601088,"vw":14.488009},{"c":14.4,"h":14.43,"l":13.96,"n":21861,"o":14.28,"t":"2026-09-24T04:00:00Z","v":1256052,"vw":14.273993},{"c":14.41,"h":14.56,"l":14.14,"n":13289,"o":14.4,"t":"2026-09-25T04:00:00Z","v":803361,"vw":14.426147},{"c":14.21,"h":14.43,"l":14.04,"n":14457,"o":14.34,"t":"2026-09-28T04:00:00Z","v":781098,"vw":14.262904},{"c":14.44,"h":14.46,"l":14.01,"n":12393,"o":14.21,"t":"2026-09-29T04:00:00Z","v":845736,"vw":14.348714},{"c":15.01,"h":15.26,"l":14.44,"n":19185,"o":14.5,"t":"2026-09-30T04:00:00Z","v":1421701,"vw":15.043665},{"c":14.92,"h":15.47,"l":14.62,"n":16192,"o":15.05,"t":"2026-10-01T04:00:00Z","v":1236913,"vw":14.917246},{"c":14.97,"h":15.17,"l":14.73,"n":10810,"o":14.89,"t":"2026-10-02T04:00:00Z","v":813739,"vw":14.958586},{"c":14.99,"h":15.2176,"l":14.8,"n":13450,"o":14.89,"t":"2026-10-05T04:00:00Z","v":952682,"vw":14.985211},{"c":15.02,"h":15.075,"l":14.79,"n":9133,"o":15,"t":"2026-10-06T04:00:00Z","v":660720,"vw":14.953196},{"c":15.4,"h":15.48,"l":14.96,"n":15241,"o":14.96,"t":"2026-10-07T04:00:00Z","v":896710,"vw":15.303046},{"c":15.99,"h":16.03,"l":15.33,"n":13140,"o":15.4,"t":"2026-10-08T04:00:00Z","v":1082603,"vw":15.843417},{"c":15.73,"h":16.26,"l":15.63,"n":11320,"o":16.04,"t":"2026-10-09T04:00:00Z","v":678113,"vw":15.796808},{"c":15.33,"h":15.91,"l":15.29,"n":13271,"o":15.8,"t":"2026-10-12T04:00:00Z","v":727512,"vw":15.443298},{"c":15.76,"h":15.98,"l":15.33,"n":11926,"o":15.37,"t":"2026-10-13T04:00:00Z","v":577594,"vw":15.808039},{"c":15.64,"h":15.8628,"l":15.41,"n":9584,"o":15.66,"t":"2026-10-14T04:00:00Z","v":604330,"vw":15.595576},{"c":16.29,"h":16.315,"l":15.64,"n":12309,"o":15.64,"t":"2026-10-15T04:00:00Z","v":715042,"vw":16.181732},{"c":16.32,"h":16.79,"l":16.16,"n":13065,"o":16.38,"t":"2026-10-16T04:00:00Z","v":787735,"vw":16.384123},{"c":16.37,"h":16.46,"l":16.165,"n":9357,"o":16.29,"t":"2026-10-19T04:00:00Z","v":640928,"vw":16.325779},{"c":16.62,"h":17,"l":16.51,"n":9695,"o":16.56,"t":"2026-10-20T04:00:00Z","v":620502,"vw":16.638769},{"c":16.4,"h":16.66,"l":16.3,"n":8918,"o":16.66,"t":"2026-10-21T04:00:00Z","v":495250,"vw":16.43902},{"c":16.88,"h":17.15,"l":16.41,"n":8710,"o":16.41,"t":"2026-10-22T04:00:00Z","v":523321,"vw":16.873791}],"volatilityBars":[{"c":16.87,"h":17.31,"l":16.86,"n":709,"o":17.29,"t":"2026-09-22T13:30:00Z","v":64227,"vw":17.098909},{"c":16.845,"h":16.9,"l":16.7,"n":1391,"o":16.85,"t":"2026-09-22T13:45:00Z","v":141204,"vw":16.791855},{"c":16.59,"h":16.93,"l":16.59,"n":817,"o":16.83,"t":"2026-09-22T14:00:00Z","v":46334,"vw":16.784161},{"c":15.97,"h":16.59,"l":15.96,"n":2469,"o":16.59,"t":"2026-09-22T14:15:00Z","v":218709,"vw":16.253139},{"c":15.64,"h":16,"l":15.63,"n":1659,"o":15.98,"t":"2026-09-22T14:30:00Z","v":145215,"vw":15.795459},{"c":15.18,"h":15.66,"l":15.17,"n":2172,"o":15.66,"t":"2026-09-22T14:45:00Z","v":206951,"vw":15.390429},{"c":14.69,"h":15.21,"l":14.675,"n":1878,"o":15.17,"t":"2026-09-22T15:00:00Z","v":140020,"vw":15.005585},{"c":15.3,"h":15.3,"l":14.6808,"n":2731,"o":14.695,"t":"2026-09-22T15:15:00Z","v":220998,"vw":14.919298},{"c":15.36,"h":15.49,"l":15.17,"n":1205,"o":15.3,"t":"2026-09-22T15:30:00Z","v":90390,"vw":15.31494},{"c":15.48,"h":15.555,"l":15.27,"n":1050,"o":15.365,"t":"2026-09-22T15:45:00Z","v":76647,"vw":15.358377},{"c":15.48,"h":15.58,"l":15.38,"n":907,"o":15.485,"t":"2026-09-22T16:00:00Z","v":63430,"vw":15.468231},{"c":15.54,"h":15.6,"l":15.39,"n":859,"o":15.475,"t":"2026-09-22T16:15:00Z","v":53789,"vw":15.500165},{"c":15.51,"h":15.54,"l":15.42,"n":747,"o":15.53,"t":"2026-09-22T16:30:00Z","v":36598,"vw":15.471538},{"c":15.64,"h":15.73,"l":15.43,"n":1051,"o":15.52,"t":"2026-09-22T16:45:00Z","v":69164,"vw":15.605152},{"c":15.625,"h":15.74,"l":15.565,"n":815,"o":15.635,"t":"2026-09-22T17:00:00Z","v":44708,"vw":15.634342},{"c":15.59,"h":15.645,"l":15.56,"n":676,"o":15.625,"t":"2026-09-22T17:15:00Z","v":42666,"vw":15.610672},{"c":15.56,"h":15.6,"l":15.42,"n":1009,"o":15.59,"t":"2026-09-22T17:30:00Z","v":71142,"vw":15.516843},{"c":15.54,"h":15.61,"l":15.47,"n":740,"o":15.55,"t":"2026-09-22T17:45:00Z","v":39227,"vw":15.537105},{"c":15.56,"h":15.62,"l":15.5101,"n":874,"o":15.54,"t":"2026-09-22T18:00:00Z","v":43205,"vw":15.571596},{"c":15.45,"h":15.66,"l":15.395,"n":1040,"o":15.59,"t":"2026-09-22T18:15:00Z","v":57738,"vw":15.485741},{"c":15.52,"h":15.62,"l":15.45,"n":1146,"o":15.45,"t":"2026-09-22T18:30:00Z","v":74864,"vw":15.564927},{"c":15.37,"h":15.55,"l":15.37,"n":948,"o":15.52,"t":"2026-09-22T18:45:00Z","v":50455,"vw":15.455141},{"c":15.37,"h":15.4,"l":15.35,"n":969,"o":15.375,"t":"2026-09-22T19:00:00Z","v":65377,"vw":15.379258},{"c":15.235,"h":15.36,"l":15.22,"n":1490,"o":15.35,"t":"2026-09-22T19:15:00Z","v":100647,"vw":15.281231},{"c":15.18,"h":15.335,"l":15.175,"n":2876,"o":15.2275,"t":"2026-09-22T19:30:00Z","v":265258,"vw":15.240834},{"c":15.285,"h":15.33,"l":14.955,"n":6064,"o":15.17,"t":"2026-09-22T19:45:00Z","v":520391,"vw":15.123412},{"c":15.28,"h":15.28,"l":15.28,"n":15,"o":15.28,"t":"2026-09-22T20:00:00Z","v":171937,"vw":15.28},{"c":15.38,"h":15.38,"l":15.38,"n":2,"o":15.38,"t":"2026-09-22T20:45:00Z","v":101,"vw":15.38},{"c":15.39,"h":15.39,"l":15.39,"n":6,"o":15.39,"t":"2026-09-22T23:00:00Z","v":285,"vw":15.39},{"c":15.58,"h":15.58,"l":15.58,"n":1,"o":15.58,"t":"2026-09-22T23:15:00Z","v":100,"vw":15.58},{"c":15.58,"h":15.58,"l":15.57,"n":3,"o":15.57,"t":"2026-09-22T23:45:00Z","v":1000,"vw":15.57899},{"c":15.36,"h":15.36,"l":15.36,"n":2,"o":15.36,"t":"2026-09-23T11:00:00Z","v":250,"vw":15.36},{"c":15.59,"h":15.59,"l":15.33,"n":5,"o":15.34,"t":"2026-09-23T11:15:00Z","v":914,"vw":15.360337},{"c":15.59,"h":15.59,"l":15.33,"n":11,"o":15.33,"t":"2026-09-23T11:30:00Z","v":767,"vw":15.405802},{"c":15.58,"h":15.58,"l":15.58,"n":1,"o":15.58,"t":"2026-09-23T11:45:00Z","v":101,"vw":15.58},{"c":15.22,"h":15.22,"l":15.22,"n":1,"o":15.22,"t":"2026-09-23T13:15:00Z","v":100,"vw":15.22},{"c":15.115,"h":15.24,"l":14.995,"n":564,"o":15.22,"t":"2026-09-23T13:30:00Z","v":59976,"vw":15.153266},{"c":14.705,"h":15.06,"l":14.66,"n":691,"o":15.0584,"t":"2026-09-23T13:45:00Z","v":52602,"vw":14.837716},{"c":14.79,"h":14.84,"l":14.68,"n":600,"o":14.71,"t":"2026-09-23T14:00:00Z","v":34785,"vw":14.743076},{"c":14.93,"h":14.94,"l":14.73,"n":869,"o":14.75,"t":"2026-09-23T14:15:00Z","v":48382,"vw":14.837348},{"c":14.655,"h":14.95,"l":14.615,"n":596,"o":14.95,"t":"2026-09-23T14:30:00Z","v":31873,"vw":14.749616},{"c":14.67,"h":14.74,"l":14.61,"n":819,"o":14.655,"t":"2026-09-23T14:45:00Z","v":45818,"vw":14.659848},{"c":14.57,"h":14.7,"l":14.57,"n":866,"o":14.67,"t":"2026-09-23T15:00:00Z","v":41748,"vw":14.640297},{"c":14.5,"h":14.58,"l":14.395,"n":1187,"o":14.56,"t":"2026-09-23T15:15:00Z","v":91139,"vw":14.507032},{"c":14.5,"h":14.52,"l":14.485,"n":762,"o":14.51,"t":"2026-09-23T15:30:00Z","v":27796,"vw":14.503383},{"c":14.48,"h":14.56,"l":14.44,"n":747,"o":14.485,"t":"2026-09-23T15:45:00Z","v":34247,"vw":14.491307},{"c":14.56,"h":14.6,"l":14.49,"n":579,"o":14.49,"t":"2026-09-23T16:00:00Z","v":23131,"vw":14.545807},{"c":14.48,"h":14.58,"l":14.43,"n":684,"o":14.555,"t":"2026-09-23T16:15:00Z","v":39360,"vw":14.522686},{"c":14.55,"h":14.62,"l":14.47,"n":633,"o":14.49,"t":"2026-09-23T16:30:00Z","v":35019,"vw":14.520741},{"c":14.525,"h":14.5578,"l":14.515,"n":453,"o":14.54,"t":"2026-09-23T16:45:00Z","v":20547,"vw":14.530478},{"c":14.45,"h":14.525,"l":14.45,"n":864,"o":14.52,"t":"2026-09-23T17:00:00Z","v":45286,"vw":14.494275},{"c":14.58,"h":14.58,"l":14.425,"n":858,"o":14.44,"t":"2026-09-23T17:15:00Z","v":36109,"vw":14.485339},{"c":14.475,"h":14.62,"l":14.46,"n":740,"o":14.6,"t":"2026-09-23T17:30:00Z","v":33525,"vw":14.525318},{"c":14.53,"h":14.53,"l":14.465,"n":607,"o":14.475,"t":"2026-09-23T17:45:00Z","v":29146,"vw":14.494987},{"c":14.49,"h":14.525,"l":14.445,"n":775,"o":14.52,"t":"2026-09-23T18:00:00Z","v":39182,"vw":14.48094},{"c":14.535,"h":14.545,"l":14.46,"n":909,"o":14.49,"t":"2026-09-23T18:15:00Z","v":44941,"vw":14.492645},{"c":14.3524,"h":14.52,"l":14.3524,"n":1045,"o":14.52,"t":"2026-09-23T18:30:00Z","v":64334,"vw":14.417469},{"c":14.51,"h":14.555,"l":14.345,"n":1144,"o":14.36,"t":"2026-09-23T18:45:00Z","v":81668,"vw":14.402603},{"c":14.48,"h":14.53,"l":14.475,"n":1021,"o":14.53,"t":"2026-09-23T19:00:00Z","v":58838,"vw":14.500235},{"c":14.445,"h":14.525,"l":14.4301,"n":1206,"o":14.48,"t":"2026-09-23T19:15:00Z","v":73123,"vw":14.473652},{"c":14.2601,"h":14.45,"l":14.2601,"n":1242,"o":14.45,"t":"2026-09-23T19:30:00Z","v":78607,"vw":14.364366},{"c":14.275,"h":14.36,"l":14.25,"n":3732,"o":14.265,"t":"2026-09-23T19:45:00Z","v":252306,"vw":14.28978},{"c":14.33,"h":14.33,"l":14.28,"n":23,"o":14.28,"t":"2026-09-23T20:00:00Z","v":160330,"vw":14.280655},{"c":14.61,"h":14.61,"l":14.61,"n":1,"o":14.61,"t":"2026-09-23T20:30:00Z","v":700,"vw":14.61},{"c":14.6,"h":14.6,"l":14.53,"n":3,"o":14.53,"t":"2026-09-23T20:45:00Z","v":500,"vw":14.56986},{"c":14.5,"h":14.5,"l":14.5,"n":2,"o":14.5,"t":"2026-09-23T22:00:00Z","v":518,"vw":14.5},{"c":14.3,"h":14.3,"l":14.3,"n":2,"o":14.3,"t":"2026-09-24T11:45:00Z","v":101,"vw":14.3},{"c":14.42,"h":14.42,"l":14.42,"n":1,"o":14.42,"t":"2026-09-24T13:15:00Z","v":100,"vw":14.42},{"c":14.1,"h":14.365,"l":14.012,"n":781,"o":14.28,"t":"2026-09-24T13:30:00Z","v":59897,"vw":14.201018},{"c":14,"h":14.1,"l":13.96,"n":794,"o":14.1,"t":"2026-09-24T13:45:00Z","v":46085,"vw":14.024471},{"c":14.11,"h":14.14,"l":13.99,"n":716,"o":14,"t":"2026-09-24T14:00:00Z","v":43724,"vw":14.065752},{"c":14.19,"h":14.22,"l":14.11,"n":579,"o":14.125,"t":"2026-09-24T14:15:00Z","v":23042,"vw":14.150186},{"c":14.19,"h":14.36,"l":14.16,"n":820,"o":14.2,"t":"2026-09-24T14:30:00Z","v":48199,"vw":14.259108},{"c":14.195,"h":14.21,"l":14.15,"n":579,"o":14.2,"t":"2026-09-24T14:45:00Z","v":21991,"vw":14.18174},{"c":14.2,"h":14.21,"l":14.19,"n":552,"o":14.19,"t":"2026-09-24T15:00:00Z","v":17461,"vw":14.199511},{"c":14.15,"h":14.2,"l":14.15,"n":635,"o":14.19,"t":"2026-09-24T15:15:00Z","v":26974,"vw":14.182031},{"c":14.17,"h":14.2,"l":14.13,"n":671,"o":14.14,"t":"2026-09-24T15:30:00Z","v":37514,"vw":14.160964},{"c":14.08,"h":14.165,"l":14.08,"n":514,"o":14.16,"t":"2026-09-24T15:45:00Z","v":21382,"vw":14.13503},{"c":14.08,"h":14.095,"l":14.065,"n":384,"o":14.07,"t":"2026-09-24T16:00:00Z","v":14760,"vw":14.07711},{"c":14.25,"h":14.34,"l":14.09,"n":1381,"o":14.09,"t":"2026-09-24T16:15:00Z","v":105137,"vw":14.244746},{"c":14.22,"h":14.28,"l":14.22,"n":576,"o":14.255,"t":"2026-09-24T16:30:00Z","v":26945,"vw":14.256986},{"c":14.24,"h":14.27,"l":14.22,"n":390,"o":14.22,"t":"2026-09-24T16:45:00Z","v":12886,"vw":14.24883},{"c":14.28,"h":14.28,"l":14.205,"n":629,"o":14.23,"t":"2026-09-24T17:00:00Z","v":19352,"vw":14.237687},{"c":14.175,"h":14.2983,"l":14.175,"n":441,"o":14.28,"t":"2026-09-24T17:15:00Z","v":15221,"vw":14.224035},{"c":14.18,"h":14.19,"l":14.17,"n":541,"o":14.175,"t":"2026-09-24T17:30:00Z","v":13825,"vw":14.179991},{"c":14.28,"h":14.28,"l":14.18,"n":721,"o":14.18,"t":"2026-09-24T17:45:00Z","v":30811,"vw":14.224972},{"c":14.28,"h":14.35,"l":14.25,"n":786,"o":14.25,"t":"2026-09-24T18:00:00Z","v":39403,"vw":14.312947},{"c":14.315,"h":14.32,"l":14.29,"n":577,"o":14.29,"t":"2026-09-24T18:15:00Z","v":16096,"vw":14.302595},{"c":14.29,"h":14.32,"l":14.26,"n":792,"o":14.315,"t":"2026-09-24T18:30:00Z","v":27571,"vw":14.296981},{"c":14.31,"h":14.32,"l":14.29,"n":707,"o":14.3,"t":"2026-09-24T18:45:00Z","v":25827,"vw":14.303031},{"c":14.28,"h":14.315,"l":14.24,"n":797,"o":14.3,"t":"2026-09-24T19:00:00Z","v":26962,"vw":14.274176},{"c":14.265,"h":14.28,"l":14.25,"n":780,"o":14.28,"t":"2026-09-24T19:15:00Z","v":30900,"vw":14.260419},{"c":14.305,"h":14.325,"l":14.26,"n":1090,"o":14.27,"t":"2026-09-24T19:30:00Z","v":50773,"vw":14.294472},{"c":14.4,"h":14.43,"l":14.29,"n":3097,"o":14.3,"t":"2026-09-24T19:45:00Z","v":182050,"vw":14.369053},{"c":14.4,"h":14.4,"l":14.4,"n":36,"o":14.4,"t":"2026-09-24T20:00:00Z","v":249285,"vw":14.4},{"c":14.49,"h":14.56,"l":14.49,"n":7,"o":14.49,"t":"2026-09-25T08:00:00Z","v":600,"vw":14.51339},{"c":14.45,"h":14.45,"l":14.45,"n":3,"o":14.45,"t":"2026-09-25T09:45:00Z","v":502,"vw":14.45},{"c":14.51,"h":14.66,"l":14.51,"n":6,"o":14.66,"t":"2026-09-25T11:15:00Z","v":588,"vw":14.540801},{"c":14.46,"h":14.46,"l":14.46,"n":3,"o":14.46,"t":"2026-09-25T12:00:00Z","v":203,"vw":14.46},{"c":14.46,"h":14.46,"l":14.46,"n":1,"o":14.46,"t":"2026-09-25T12:30:00Z","v":101,"vw":14.46},{"c":14.45,"h":14.45,"l":14.45,"n":4,"o":14.45,"t":"2026-09-25T13:15:00Z","v":611,"vw":14.45},{"c":14.265,"h":14.4,"l":14.14,"n":204,"o":14.38,"t":"2026-09-25T13:30:00Z","v":40868,"vw":14.358599},{"c":14.23,"h":14.28,"l":14.18,"n":185,"o":14.235,"t":"2026-09-25T13:45:00Z","v":10444,"vw":14.240663},{"c":14.28,"h":14.29,"l":14.15,"n":300,"o":14.22,"t":"2026-09-25T14:00:00Z","v":14618,"vw":14.215307},{"c":14.545,"h":14.55,"l":14.295,"n":655,"o":14.295,"t":"2026-09-25T14:15:00Z","v":43520,"vw":14.424074},{"c":14.385,"h":14.5599,"l":14.385,"n":393,"o":14.5599,"t":"2026-09-25T14:30:00Z","v":20070,"vw":14.483082},{"c":14.46,"h":14.46,"l":14.38,"n":475,"o":14.39,"t":"2026-09-25T14:45:00Z","v":18776,"vw":14.420287},{"c":14.515,"h":14.54,"l":14.47,"n":340,"o":14.47,"t":"2026-09-25T15:00:00Z","v":14740,"vw":14.506558},{"c":14.49,"h":14.51,"l":14.43,"n":528,"o":14.51,"t":"2026-09-25T15:15:00Z","v":32086,"vw":14.454368},{"c":14.42,"h":14.51,"l":14.42,"n":304,"o":14.51,"t":"2026-09-25T15:30:00Z","v":10505,"vw":14.469431},{"c":14.45,"h":14.45,"l":14.39,"n":331,"o":14.415,"t":"2026-09-25T15:45:00Z","v":13467,"vw":14.412634},{"c":14.4661,"h":14.495,"l":14.445,"n":427,"o":14.46,"t":"2026-09-25T16:00:00Z","v":20427,"vw":14.472041},{"c":14.55,"h":14.55,"l":14.46,"n":779,"o":14.47,"t":"2026-09-25T16:15:00Z","v":52020,"vw":14.495313},{"c":14.51,"h":14.56,"l":14.49,"n":356,"o":14.56,"t":"2026-09-25T16:30:00Z","v":13671,"vw":14.527623},{"c":14.475,"h":14.5,"l":14.46,"n":190,"o":14.5,"t":"2026-09-25T16:45:00Z","v":7236,"vw":14.476495},{"c":14.46,"h":14.475,"l":14.43,"n":464,"o":14.475,"t":"2026-09-25T17:00:00Z","v":24094,"vw":14.441137},{"c":14.465,"h":14.53,"l":14.4491,"n":393,"o":14.4491,"t":"2026-09-25T17:15:00Z","v":17818,"vw":14.492223},{"c":14.43,"h":14.47,"l":14.4,"n":313,"o":14.465,"t":"2026-09-25T17:30:00Z","v":17559,"vw":14.422971},{"c":14.4,"h":14.42,"l":14.395,"n":221,"o":14.415,"t":"2026-09-25T17:45:00Z","v":12049,"vw":14.402964},{"c":14.43,"h":14.43,"l":14.4,"n":254,"o":14.4,"t":"2026-09-25T18:00:00Z","v":12026,"vw":14.416642},{"c":14.435,"h":14.46,"l":14.43,"n":392,"o":14.44,"t":"2026-09-25T18:15:00Z","v":16463,"vw":14.445071},{"c":14.435,"h":14.45,"l":14.43,"n":432,"o":14.44,"t":"2026-09-25T18:30:00Z","v":18927,"vw":14.437966},{"c":14.47,"h":14.51,"l":14.435,"n":441,"o":14.435,"t":"2026-09-25T18:45:00Z","v":15081,"vw":14.481128},{"c":14.53,"h":14.535,"l":14.47,"n":293,"o":14.47,"t":"2026-09-25T19:00:00Z","v":12694,"vw":14.495535},{"c":14.47,"h":14.5277,"l":14.46,"n":568,"o":14.525,"t":"2026-09-25T19:15:00Z","v":26687,"vw":14.491675},{"c":14.435,"h":14.475,"l":14.41,"n":704,"o":14.475,"t":"2026-09-25T19:30:00Z","v":31937,"vw":14.42993},{"c":14.42,"h":14.44,"l":14.35,"n":2120,"o":14.435,"t":"2026-09-25T19:45:00Z","v":132390,"vw":14.397284},{"c":14.41,"h":14.41,"l":14.41,"n":23,"o":14.41,"t":"2026-09-25T20:00:00Z","v":129245,"vw":14.41},{"c":14.41,"h":14.41,"l":14.41,"n":1,"o":14.41,"t":"2026-09-28T12:00:00Z","v":100,"vw":14.41},{"c":14.4,"h":14.4,"l":14.4,"n":2,"o":14.4,"t":"2026-09-28T12:45:00Z","v":1800,"vw":14.4},{"c":14.105,"h":14.34,"l":14.04,"n":429,"o":14.34,"t":"2026-09-28T13:30:00Z","v":46531,"vw":14.233171},{"c":14.21,"h":14.21,"l":14.105,"n":325,"o":14.105,"t":"2026-09-28T13:45:00Z","v":13625,"vw":14.172664},{"c":14.36,"h":14.43,"l":14.18,"n":506,"o":14.2,"t":"2026-09-28T14:00:00Z","v":25397,"vw":14.29837},{"c":14.34,"h":14.43,"l":14.34,"n":484,"o":14.36,"t":"2026-09-28T14:15:00Z","v":25874,"vw":14.39026},{"c":14.34,"h":14.36,"l":14.31,"n":398,"o":14.36,"t":"2026-09-28T14:30:00Z","v":28303,"vw":14.327299},{"c":14.29,"h":14.33,"l":14.27,"n":419,"o":14.33,"t":"2026-09-28T14:45:00Z","v":17675,"vw":14.314195},{"c":14.33,"h":14.345,"l":14.28,"n":338,"o":14.29,"t":"2026-09-28T15:00:00Z","v":10567,"vw":14.32053},{"c":14.37,"h":14.38,"l":14.33,"n":318,"o":14.33,"t":"2026-09-28T15:15:00Z","v":10366,"vw":14.351286},{"c":14.34,"h":14.375,"l":14.325,"n":303,"o":14.365,"t":"2026-09-28T15:30:00Z","v":15155,"vw":14.350142},{"c":14.29,"h":14.32,"l":14.29,"n":307,"o":14.32,"t":"2026-09-28T15:45:00Z","v":14188,"vw":14.300511},{"c":14.33,"h":14.33,"l":14.3,"n":140,"o":14.3,"t":"2026-09-28T16:00:00Z","v":3336,"vw":14.308734},{"c":14.36,"h":14.37,"l":14.31,"n":444,"o":14.32,"t":"2026-09-28T16:15:00Z","v":14955,"vw":14.350388},{"c":14.26,"h":14.36,"l":14.25,"n":278,"o":14.36,"t":"2026-09-28T16:30:00Z","v":10357,"vw":14.302273},{"c":14.3,"h":14.3,"l":14.27,"n":196,"o":14.27,"t":"2026-09-28T16:45:00Z","v":5721,"vw":14.288172},{"c":14.35,"h":14.395,"l":14.27,"n":426,"o":14.3,"t":"2026-09-28T17:00:00Z","v":20017,"vw":14.310278},{"c":14.28,"h":14.36,"l":14.28,"n":185,"o":14.35,"t":"2026-09-28T17:15:00Z","v":6375,"vw":14.321532},{"c":14.27,"h":14.29,"l":14.25,"n":365,"o":14.29,"t":"2026-09-28T17:30:00Z","v":17016,"vw":14.270968},{"c":14.27,"h":14.27,"l":14.25,"n":292,"o":14.27,"t":"2026-09-28T17:45:00Z","v":9308,"vw":14.262536},{"c":14.29,"h":14.3,"l":14.269,"n":523,"o":14.269,"t":"2026-09-28T18:00:00Z","v":17871,"vw":14.286483},{"c":14.33,"h":14.34,"l":14.3,"n":473,"o":14.3,"t":"2026-09-28T18:15:00Z","v":18268,"vw":14.314005},{"c":14.33,"h":14.345,"l":14.3209,"n":426,"o":14.34,"t":"2026-09-28T18:30:00Z","v":25938,"vw":14.329309},{"c":14.29,"h":14.33,"l":14.27,"n":705,"o":14.33,"t":"2026-09-28T18:45:00Z","v":27383,"vw":14.301183},{"c":14.245,"h":14.296,"l":14.24,"n":495,"o":14.296,"t":"2026-09-28T19:00:00Z","v":11589,"vw":14.256016},{"c":14.25,"h":14.26,"l":14.23,"n":436,"o":14.24,"t":"2026-09-28T19:15:00Z","v":12774,"vw":14.246309},{"c":14.24,"h":14.26,"l":14.23,"n":968,"o":14.25,"t":"2026-09-28T19:30:00Z","v":46613,"vw":14.245566},{"c":14.22,"h":14.3,"l":14.18,"n":2651,"o":14.24,"t":"2026-09-28T19:45:00Z","v":156985,"vw":14.2369},{"c":14.23,"h":14.23,"l":14.21,"n":66,"o":14.21,"t":"2026-09-28T20:00:00Z","v":143069,"vw":14.210014},{"c":14.13,"h":14.13,"l":14.13,"n":2,"o":14.13,"t":"2026-09-29T08:00:00Z","v":180,"vw":14.13},{"c":14.34,"h":14.34,"l":14.31,"n":15,"o":14.31,"t":"2026-09-29T12:30:00Z","v":1477,"vw":14.33609},{"c":14.34,"h":14.34,"l":14.34,"n":1,"o":14.34,"t":"2026-09-29T12:45:00Z","v":100,"vw":14.34},{"c":14.035,"h":14.29,"l":14.01,"n":250,"o":14.21,"t":"2026-09-29T13:30:00Z","v":33735,"vw":14.135354},{"c":14.16,"h":14.22,"l":14.07,"n":274,"o":14.07,"t":"2026-09-29T13:45:00Z","v":19400,"vw":14.164062},{"c":14.29,"h":14.3,"l":14.1435,"n":162,"o":14.15,"t":"2026-09-29T14:00:00Z","v":6358,"vw":14.226987},{"c":14.23,"h":14.305,"l":14.19,"n":330,"o":14.3,"t":"2026-09-29T14:15:00Z","v":14112,"vw":14.235767},{"c":14.17,"h":14.27,"l":14.17,"n":124,"o":14.24,"t":"2026-09-29T14:30:00Z","v":3794,"vw":14.221045},{"c":14.21,"h":14.25,"l":14.16,"n":355,"o":14.16,"t":"2026-09-29T14:45:00Z","v":15728,"vw":14.207041},{"c":14.125,"h":14.21,"l":14.125,"n":311,"o":14.195,"t":"2026-09-29T15:00:00Z","v":13747,"vw":14.165508},{"c":14.13,"h":14.19,"l":14.13,"n":225,"o":14.13,"t":"2026-09-29T15:15:00Z","v":8798,"vw":14.160452},{"c":14.2,"h":14.22,"l":14.145,"n":300,"o":14.15,"t":"2026-09-29T15:30:00Z","v":12966,"vw":14.185704},{"c":14.26,"h":14.27,"l":14.2199,"n":221,"o":14.2199,"t":"2026-09-29T15:45:00Z","v":11112,"vw":14.23098},{"c":14.26,"h":14.3,"l":14.2428,"n":603,"o":14.26,"t":"2026-09-29T16:00:00Z","v":31124,"vw":14.264279},{"c":14.28,"h":14.29,"l":14.25,"n":277,"o":14.27,"t":"2026-09-29T16:15:00Z","v":12878,"vw":14.265968},{"c":14.26,"h":14.275,"l":14.25,"n":168,"o":14.27,"t":"2026-09-29T16:30:00Z","v":6338,"vw":14.262401},{"c":14.29,"h":14.3,"l":14.255,"n":289,"o":14.255,"t":"2026-09-29T16:45:00Z","v":12091,"vw":14.269791},{"c":14.265,"h":14.28,"l":14.24,"n":242,"o":14.28,"t":"2026-09-29T17:00:00Z","v":11177,"vw":14.262331},{"c":14.305,"h":14.305,"l":14.26,"n":323,"o":14.27,"t":"2026-09-29T17:15:00Z","v":13273,"vw":14.279442},{"c":14.3,"h":14.31,"l":14.265,"n":429,"o":14.3,"t":"2026-09-29T17:30:00Z","v":23287,"vw":14.290605},{"c":14.33,"h":14.36,"l":14.305,"n":197,"o":14.31,"t":"2026-09-29T17:45:00Z","v":7280,"vw":14.327918},{"c":14.335,"h":14.39,"l":14.3284,"n":282,"o":14.33,"t":"2026-09-29T18:00:00Z","v":17459,"vw":14.349229},{"c":14.35,"h":14.35,"l":14.335,"n":218,"o":14.345,"t":"2026-09-29T18:15:00Z","v":9007,"vw":14.345968},{"c":14.335,"h":14.37,"l":14.32,"n":384,"o":14.35,"t":"2026-09-29T18:30:00Z","v":18128,"vw":14.342841},{"c":14.33,"h":14.345,"l":14.29,"n":551,"o":14.335,"t":"2026-09-29T18:45:00Z","v":28960,"vw":14.325844},{"c":14.33,"h":14.35,"l":14.32,"n":550,"o":14.33,"t":"2026-09-29T19:00:00Z","v":27513,"vw":14.331835},{"c":14.315,"h":14.365,"l":14.31,"n":603,"o":14.33,"t":"2026-09-29T19:15:00Z","v":34525,"vw":14.338945},{"c":14.34,"h":14.35,"l":14.3,"n":923,"o":14.315,"t":"2026-09-29T19:30:00Z","v":45790,"vw":14.323372},{"c":14.44,"h":14.46,"l":14.34,"n":2780,"o":14.345,"t":"2026-09-29T19:45:00Z","v":170699,"vw":14.412113},{"c":14.44,"h":14.44,"l":14.44,"n":31,"o":14.44,"t":"2026-09-29T20:00:00Z","v":175125,"vw":14.44},{"c":14.53,"h":14.53,"l":14.52,"n":2,"o":14.52,"t":"2026-09-30T08:00:00Z","v":217,"vw":14.525392},{"c":14.81,"h":14.82,"l":14.44,"n":428,"o":14.53,"t":"2026-09-30T13:30:00Z","v":51013,"vw":14.658287},{"c":14.86,"h":14.87,"l":14.75,"n":520,"o":14.775,"t":"2026-09-30T13:45:00Z","v":47527,"vw":14.796878},{"c":14.95,"h":14.97,"l":14.85,"n":674,"o":14.865,"t":"2026-09-30T14:00:00Z","v":70585,"vw":14.902618},{"c":14.89,"h":15.07,"l":14.865,"n":658,"o":14.95,"t":"2026-09-30T14:15:00Z","v":55271,"vw":14.974327},{"c":14.89,"h":14.92,"l":14.84,"n":503,"o":14.88,"t":"2026-09-30T14:30:00Z","v":22462,"vw":14.876831},{"c":14.92,"h":15,"l":14.89,"n":415,"o":14.89,"t":"2026-09-30T14:45:00Z","v":15438,"vw":14.947816},{"c":14.97,"h":14.98,"l":14.9,"n":254,"o":14.9,"t":"2026-09-30T15:00:00Z","v":9567,"vw":14.965846},{"c":14.965,"h":15.02,"l":14.95,"n":349,"o":14.99,"t":"2026-09-30T15:15:00Z","v":11432,"vw":14.983309},{"c":15.13,"h":15.16,"l":14.965,"n":541,"o":14.965,"t":"2026-09-30T15:30:00Z","v":29578,"vw":15.087803},{"c":15.175,"h":15.19,"l":15.125,"n":638,"o":15.125,"t":"2026-09-30T15:45:00Z","v":55587,"vw":15.173587},{"c":15.15,"h":15.18,"l":15.13,"n":631,"o":15.175,"t":"2026-09-30T16:00:00Z","v":30009,"vw":15.161166},{"c":15.21,"h":15.26,"l":15.14,"n":614,"o":15.155,"t":"2026-09-30T16:15:00Z","v":31890,"vw":15.214606},{"c":15.14,"h":15.22,"l":15.11,"n":541,"o":15.21,"t":"2026-09-30T16:30:00Z","v":30631,"vw":15.17443},{"c":15.155,"h":15.2,"l":15.12,"n":762,"o":15.135,"t":"2026-09-30T16:45:00Z","v":35319,"vw":15.156908},{"c":15.17,"h":15.215,"l":15.125,"n":567,"o":15.16,"t":"2026-09-30T17:00:00Z","v":24963,"vw":15.167372},{"c":15.155,"h":15.26,"l":15.1501,"n":529,"o":15.1501,"t":"2026-09-30T17:15:00Z","v":27477,"vw":15.1993},{"c":15.18,"h":15.18,"l":15.155,"n":549,"o":15.155,"t":"2026-09-30T17:30:00Z","v":20869,"vw":15.171507},{"c":15.205,"h":15.21,"l":15.17,"n":816,"o":15.18,"t":"2026-09-30T17:45:00Z","v":34407,"vw":15.189817},{"c":15.22,"h":15.24,"l":15.205,"n":624,"o":15.205,"t":"2026-09-30T18:00:00Z","v":30034,"vw":15.222967},{"c":15.165,"h":15.22,"l":15.165,"n":693,"o":15.22,"t":"2026-09-30T18:15:00Z","v":27854,"vw":15.203251},{"c":15.105,"h":15.17,"l":15.09,"n":632,"o":15.165,"t":"2026-09-30T18:30:00Z","v":24963,"vw":15.123437},{"c":15.08,"h":15.13,"l":15.065,"n":768,"o":15.13,"t":"2026-09-30T18:45:00Z","v":27281,"vw":15.089498},{"c":15.09,"h":15.115,"l":15.07,"n":649,"o":15.07,"t":"2026-09-30T19:00:00Z","v":29917,"vw":15.097715},{"c":15.08,"h":15.105,"l":15.05,"n":787,"o":15.085,"t":"2026-09-30T19:15:00Z","v":39428,"vw":15.082353},{"c":15.13,"h":15.18,"l":15.065,"n":1145,"o":15.085,"t":"2026-09-30T19:30:00Z","v":66571,"vw":15.119608},{"c":15,"h":15.17,"l":15,"n":3071,"o":15.13,"t":"2026-09-30T19:45:00Z","v":246947,"vw":15.080852},{"c":15.01,"h":15.01,"l":15.01,"n":32,"o":15.01,"t":"2026-09-30T20:00:00Z","v":301604,"vw":15.01},{"c":15.2,"h":15.2,"l":15.2,"n":8,"o":15.2,"t":"2026-10-01T13:15:00Z","v":490,"vw":15.2},{"c":15.2572,"h":15.47,"l":15.02,"n":583,"o":15.05,"t":"2026-10-01T13:30:00Z","v":90345,"vw":15.350422},{"c":14.88,"h":15.28,"l":14.88,"n":517,"o":15.26,"t":"2026-10-01T13:45:00Z","v":36110,"vw":15.087372},{"c":14.9,"h":14.96,"l":14.82,"n":478,"o":14.87,"t":"2026-10-01T14:00:00Z","v":21361,"vw":14.899875},{"c":14.81,"h":14.93,"l":14.76,"n":518,"o":14.91,"t":"2026-10-01T14:15:00Z","v":23106,"vw":14.818929},{"c":14.695,"h":14.82,"l":14.695,"n":348,"o":14.82,"t":"2026-10-01T14:30:00Z","v":17492,"vw":14.767358},{"c":14.695,"h":14.74,"l":14.62,"n":460,"o":14.68,"t":"2026-10-01T14:45:00Z","v":19543,"vw":14.684238},{"c":14.86,"h":14.86,"l":14.695,"n":492,"o":14.695,"t":"2026-10-01T15:00:00Z","v":23901,"vw":14.762357},{"c":14.73,"h":14.845,"l":14.73,"n":571,"o":14.845,"t":"2026-10-01T15:15:00Z","v":39827,"vw":14.762441},{"c":14.73,"h":14.82,"l":14.7,"n":737,"o":14.73,"t":"2026-10-01T15:30:00Z","v":74266,"vw":14.764968},{"c":14.73,"h":14.79,"l":14.73,"n":479,"o":14.73,"t":"2026-10-01T15:45:00Z","v":19445,"vw":14.756789},{"c":14.75,"h":14.765,"l":14.715,"n":389,"o":14.715,"t":"2026-10-01T16:00:00Z","v":18026,"vw":14.741824},{"c":14.785,"h":14.795,"l":14.735,"n":534,"o":14.74,"t":"2026-10-01T16:15:00Z","v":24902,"vw":14.764994},{"c":14.79,"h":14.82,"l":14.73,"n":591,"o":14.785,"t":"2026-10-01T16:30:00Z","v":26491,"vw":14.776251},{"c":14.77,"h":14.79,"l":14.74,"n":427,"o":14.79,"t":"2026-10-01T16:45:00Z","v":19768,"vw":14.759525},{"c":14.7,"h":14.8,"l":14.7,"n":543,"o":14.78,"t":"2026-10-01T17:00:00Z","v":47714,"vw":14.776227},{"c":14.7501,"h":14.815,"l":14.71,"n":430,"o":14.71,"t":"2026-10-01T17:15:00Z","v":25942,"vw":14.763183},{"c":14.81,"h":14.81,"l":14.73,"n":405,"o":14.76,"t":"2026-10-01T17:30:00Z","v":24102,"vw":14.76141},{"c":14.75,"h":14.78,"l":14.73,"n":321,"o":14.78,"t":"2026-10-01T17:45:00Z","v":17717,"vw":14.741655},{"c":14.79,"h":14.79,"l":14.735,"n":418,"o":14.76,"t":"2026-10-01T18:00:00Z","v":22338,"vw":14.763014},{"c":14.86,"h":14.9,"l":14.795,"n":404,"o":14.795,"t":"2026-10-01T18:15:00Z","v":26208,"vw":14.851628},{"c":14.895,"h":14.895,"l":14.85,"n":370,"o":14.865,"t":"2026-10-01T18:30:00Z","v":24322,"vw":14.871707},{"c":14.95,"h":14.965,"l":14.89,"n":495,"o":14.89,"t":"2026-10-01T18:45:00Z","v":39763,"vw":14.919676},{"c":14.92,"h":14.95,"l":14.88,"n":425,"o":14.95,"t":"2026-10-01T19:00:00Z","v":24103,"vw":14.920896},{"c":14.985,"h":15.01,"l":14.91,"n":500,"o":14.91,"t":"2026-10-01T19:15:00Z","v":36389,"vw":14.966418},{"c":15.025,"h":15.095,"l":14.98,"n":1151,"o":14.985,"t":"2026-10-01T19:30:00Z","v":83263,"vw":15.029495},{"c":14.91,"h":15.025,"l":14.84,"n":2691,"o":15.025,"t":"2026-10-01T19:45:00Z","v":228821,"vw":14.928281},{"c":14.92,"h":14.92,"l":14.92,"n":34,"o":14.92,"t":"2026-10-01T20:00:00Z","v":161518,"vw":14.92},{"c":14.97,"h":14.97,"l":14.86,"n":311,"o":14.86,"t":"2026-10-02T13:30:00Z","v":28570,"vw":14.895879},{"c":15.1,"h":15.17,"l":14.945,"n":545,"o":14.98,"t":"2026-10-02T13:45:00Z","v":63439,"vw":15.066589},{"c":15.065,"h":15.115,"l":15.06,"n":288,"o":15.08,"t":"2026-10-02T14:00:00Z","v":26144,"vw":15.083228},{"c":15,"h":15.09,"l":14.995,"n":291,"o":15.07,"t":"2026-10-02T14:15:00Z","v":14021,"vw":15.040493},{"c":15,"h":15.0406,"l":14.9575,"n":351,"o":14.98,"t":"2026-10-02T14:30:00Z","v":17938,"vw":14.995832},{"c":14.93,"h":15.005,"l":14.93,"n":221,"o":15.005,"t":"2026-10-02T14:45:00Z","v":8360,"vw":14.964436},{"c":14.8,"h":14.92,"l":14.79,"n":408,"o":14.92,"t":"2026-10-02T15:00:00Z","v":18007,"vw":14.841724},{"c":14.825,"h":14.85,"l":14.73,"n":441,"o":14.81,"t":"2026-10-02T15:15:00Z","v":30890,"vw":14.784233},{"c":14.87,"h":14.93,"l":14.82,"n":236,"o":14.825,"t":"2026-10-02T15:30:00Z","v":12115,"vw":14.879655},{"c":14.88,"h":14.885,"l":14.835,"n":229,"o":14.85,"t":"2026-10-02T15:45:00Z","v":11917,"vw":14.86628},{"c":14.925,"h":14.9285,"l":14.89,"n":167,"o":14.89,"t":"2026-10-02T16:00:00Z","v":6765,"vw":14.906065},{"c":14.95,"h":14.95,"l":14.925,"n":288,"o":14.925,"t":"2026-10-02T16:15:00Z","v":13468,"vw":14.93737},{"c":14.965,"h":14.995,"l":14.945,"n":126,"o":14.945,"t":"2026-10-02T16:30:00Z","v":5577,"vw":14.976079},{"c":14.98,"h":15,"l":14.97,"n":194,"o":14.97,"t":"2026-10-02T16:45:00Z","v":9407,"vw":14.991311},{"c":14.98,"h":14.99,"l":14.97,"n":196,"o":14.97,"t":"2026-10-02T17:00:00Z","v":6731,"vw":14.982028},{"c":14.95,"h":14.99,"l":14.95,"n":242,"o":14.98,"t":"2026-10-02T17:15:00Z","v":11631,"vw":14.968485},{"c":15.03,"h":15.04,"l":14.95,"n":301,"o":14.95,"t":"2026-10-02T17:30:00Z","v":16042,"vw":15.000014},{"c":14.97,"h":15.03,"l":14.94,"n":251,"o":15.03,"t":"2026-10-02T17:45:00Z","v":11954,"vw":14.986096},{"c":14.96,"h":14.98,"l":14.91,"n":403,"o":14.98,"t":"2026-10-02T18:00:00Z","v":20522,"vw":14.943447},{"c":14.935,"h":14.96,"l":14.925,"n":300,"o":14.96,"t":"2026-10-02T18:15:00Z","v":16447,"vw":14.938398},{"c":14.99,"h":14.99,"l":14.925,"n":379,"o":14.935,"t":"2026-10-02T18:30:00Z","v":18115,"vw":14.94792},{"c":14.97,"h":15.01,"l":14.96,"n":337,"o":15,"t":"2026-10-02T18:45:00Z","v":17973,"vw":14.979032},{"c":14.92,"h":14.97,"l":14.91,"n":358,"o":14.97,"t":"2026-10-02T19:00:00Z","v":13991,"vw":14.94467},{"c":14.905,"h":14.92,"l":14.87,"n":455,"o":14.92,"t":"2026-10-02T19:15:00Z","v":18819,"vw":14.893819},{"c":14.895,"h":14.905,"l":14.86,"n":687,"o":14.905,"t":"2026-10-02T19:30:00Z","v":33695,"vw":14.879862},{"c":14.97,"h":14.985,"l":14.885,"n":2069,"o":14.9,"t":"2026-10-02T19:45:00Z","v":143529,"vw":14.945639},{"c":14.97,"h":14.97,"l":14.97,"n":16,"o":14.97,"t":"2026-10-02T20:00:00Z","v":204915,"vw":14.97},{"c":15.19,"h":15.19,"l":15.19,"n":1,"o":15.19,"t":"2026-10-02T20:30:00Z","v":100,"vw":15.19},{"c":14.86,"h":15.05,"l":14.86,"n":12,"o":15.05,"t":"2026-10-05T08:00:00Z","v":420,"vw":14.919006},{"c":14.96,"h":15.08,"l":14.82,"n":465,"o":14.89,"t":"2026-10-05T13:30:00Z","v":43332,"vw":14.905012},{"c":15.014,"h":15.04,"l":14.92,"n":403,"o":14.94,"t":"2026-10-05T13:45:00Z","v":68884,"vw":14.984311},{"c":15.05,"h":15.09,"l":15,"n":465,"o":15.03,"t":"2026-10-05T14:00:00Z","v":29719,"vw":15.053252},{"c":15.09,"h":15.09,"l":15,"n":282,"o":15.03,"t":"2026-10-05T14:15:00Z","v":13241,"vw":15.047973},{"c":15.135,"h":15.14,"l":15.075,"n":219,"o":15.1,"t":"2026-10-05T14:30:00Z","v":8114,"vw":15.10324},{"c":15.135,"h":15.14,"l":15.055,"n":342,"o":15.135,"t":"2026-10-05T14:45:00Z","v":13708,"vw":15.109542},{"c":15.14,"h":15.14,"l":15.07,"n":156,"o":15.12,"t":"2026-10-05T15:00:00Z","v":4835,"vw":15.103992},{"c":15.21,"h":15.21,"l":15.11,"n":356,"o":15.15,"t":"2026-10-05T15:15:00Z","v":18316,"vw":15.14258},{"c":15.15,"h":15.2176,"l":15.15,"n":189,"o":15.2176,"t":"2026-10-05T15:30:00Z","v":6077,"vw":15.189138},{"c":15.13,"h":15.145,"l":15.12,"n":241,"o":15.13,"t":"2026-10-05T15:45:00Z","v":8963,"vw":15.129097},{"c":15.14,"h":15.145,"l":15.085,"n":254,"o":15.115,"t":"2026-10-05T16:00:00Z","v":10370,"vw":15.118382},{"c":15.1,"h":15.14,"l":15.054,"n":355,"o":15.14,"t":"2026-10-05T16:15:00Z","v":14681,"vw":15.090865},{"c":15.11,"h":15.115,"l":15.09,"n":180,"o":15.1,"t":"2026-10-05T16:30:00Z","v":7267,"vw":15.099638},{"c":15.09,"h":15.16,"l":15.08,"n":372,"o":15.11,"t":"2026-10-05T16:45:00Z","v":16182,"vw":15.112998},{"c":14.99,"h":15.08,"l":14.96,"n":422,"o":15.071,"t":"2026-10-05T17:00:00Z","v":22473,"vw":15.010659},{"c":14.97,"h":15.03,"l":14.95,"n":461,"o":15,"t":"2026-10-05T17:15:00Z","v":20094,"vw":14.994106},{"c":14.915,"h":14.96,"l":14.9,"n":392,"o":14.96,"t":"2026-10-05T17:30:00Z","v":15563,"vw":14.918988},{"c":14.865,"h":14.915,"l":14.8502,"n":451,"o":14.91,"t":"2026-10-05T17:45:00Z","v":24790,"vw":14.879693},{"c":14.845,"h":14.89,"l":14.835,"n":600,"o":14.865,"t":"2026-10-05T18:00:00Z","v":24488,"vw":14.862853},{"c":14.9,"h":14.9,"l":14.8,"n":667,"o":14.84,"t":"2026-10-05T18:15:00Z","v":31604,"vw":14.841513},{"c":14.93,"h":14.96,"l":14.91,"n":529,"o":14.91,"t":"2026-10-05T18:30:00Z","v":29650,"vw":14.92743},{"c":14.965,"h":14.97,"l":14.895,"n":561,"o":14.93,"t":"2026-10-05T18:45:00Z","v":22856,"vw":14.922569},{"c":15.045,"h":15.05,"l":14.97,"n":495,"o":14.97,"t":"2026-10-05T19:00:00Z","v":17740,"vw":14.99605},{"c":15.02,"h":15.0499,"l":15.01,"n":453,"o":15.04,"t":"2026-10-05T19:15:00Z","v":19431,"vw":15.027631},{"c":14.99,"h":15.06,"l":14.97,"n":831,"o":15.02,"t":"2026-10-05T19:30:00Z","v":42472,"vw":15.002706},{"c":15.01,"h":15.01,"l":14.94,"n":2295,"o":14.99,"t":"2026-10-05T19:45:00Z","v":139818,"vw":14.96989},{"c":14.99,"h":14.99,"l":14.99,"n":36,"o":14.99,"t":"2026-10-05T20:00:00Z","v":267589,"vw":14.99},{"c":15.11,"h":15.11,"l":15.11,"n":1,"o":15.11,"t":"2026-10-06T08:45:00Z","v":300,"vw":15.11},{"c":14.84,"h":14.84,"l":14.84,"n":3,"o":14.84,"t":"2026-10-06T10:15:00Z","v":209,"vw":14.84},{"c":15,"h":15,"l":15,"n":2,"o":15,"t":"2026-10-06T11:00:00Z","v":201,"vw":15},{"c":14.895,"h":15.075,"l":14.895,"n":187,"o":15.03,"t":"2026-10-06T13:30:00Z","v":41065,"vw":14.989255},{"c":15.049,"h":15.049,"l":14.894,"n":337,"o":14.915,"t":"2026-10-06T13:45:00Z","v":35244,"vw":14.972884},{"c":14.97,"h":15.07,"l":14.97,"n":246,"o":15.07,"t":"2026-10-06T14:00:00Z","v":12799,"vw":15.027224},{"c":14.93,"h":14.96,"l":14.9,"n":144,"o":14.96,"t":"2026-10-06T14:15:00Z","v":5022,"vw":14.927154},{"c":14.91,"h":14.97,"l":14.91,"n":252,"o":14.93,"t":"2026-10-06T14:30:00Z","v":14633,"vw":14.941931},{"c":14.89,"h":14.95,"l":14.89,"n":209,"o":14.93,"t":"2026-10-06T14:45:00Z","v":12111,"vw":14.935816},{"c":14.9,"h":14.92,"l":14.88,"n":293,"o":14.9,"t":"2026-10-06T15:00:00Z","v":18266,"vw":14.901324},{"c":14.89,"h":14.91,"l":14.84,"n":251,"o":14.9,"t":"2026-10-06T15:15:00Z","v":12312,"vw":14.878782},{"c":14.865,"h":14.8956,"l":14.865,"n":166,"o":14.89,"t":"2026-10-06T15:30:00Z","v":6329,"vw":14.878258},{"c":14.865,"h":14.88,"l":14.84,"n":259,"o":14.865,"t":"2026-10-06T15:45:00Z","v":14760,"vw":14.864949},{"c":14.925,"h":14.96,"l":14.87,"n":227,"o":14.87,"t":"2026-10-06T16:00:00Z","v":8613,"vw":14.914178},{"c":14.91,"h":14.9488,"l":14.9,"n":111,"o":14.93,"t":"2026-10-06T16:15:00Z","v":3540,"vw":14.925397},{"c":14.91,"h":14.9118,"l":14.885,"n":154,"o":14.91,"t":"2026-10-06T16:30:00Z","v":7667,"vw":14.900874},{"c":14.85,"h":14.91,"l":14.85,"n":193,"o":14.91,"t":"2026-10-06T16:45:00Z","v":12874,"vw":14.862741},{"c":14.805,"h":14.8675,"l":14.805,"n":457,"o":14.855,"t":"2026-10-06T17:00:00Z","v":38430,"vw":14.848372},{"c":14.815,"h":14.83,"l":14.81,"n":238,"o":14.82,"t":"2026-10-06T17:15:00Z","v":14758,"vw":14.822987},{"c":14.79,"h":14.845,"l":14.79,"n":274,"o":14.815,"t":"2026-10-06T17:30:00Z","v":15083,"vw":14.820997},{"c":14.84,"h":14.84,"l":14.79,"n":209,"o":14.79,"t":"2026-10-06T17:45:00Z","v":11059,"vw":14.822701},{"c":14.885,"h":14.885,"l":14.825,"n":228,"o":14.85,"t":"2026-10-06T18:00:00Z","v":18477,"vw":14.85946},{"c":14.8778,"h":14.885,"l":14.87,"n":255,"o":14.885,"t":"2026-10-06T18:15:00Z","v":11734,"vw":14.878451},{"c":14.8978,"h":14.8978,"l":14.865,"n":134,"o":14.87,"t":"2026-10-06T18:30:00Z","v":6276,"vw":14.879258},{"c":14.905,"h":14.92,"l":14.88,"n":237,"o":14.89,"t":"2026-10-06T18:45:00Z","v":10195,"vw":14.896318},{"c":14.9,"h":14.915,"l":14.89,"n":259,"o":14.9095,"t":"2026-10-06T19:00:00Z","v":10238,"vw":14.900284},{"c":14.905,"h":14.915,"l":14.895,"n":308,"o":14.895,"t":"2026-10-06T19:15:00Z","v":11660,"vw":14.905364},{"c":14.915,"h":14.93,"l":14.9,"n":436,"o":14.905,"t":"2026-10-06T19:30:00Z","v":17227,"vw":14.91363},{"c":15.015,"h":15.03,"l":14.915,"n":1982,"o":14.915,"t":"2026-10-06T19:45:00Z","v":115731,"vw":14.991602},{"c":15.02,"h":15.02,"l":15.02,"n":46,"o":15.02,"t":"2026-10-06T20:00:00Z","v":157585,"vw":15.02},{"c":14.9501,"h":14.96,"l":14.95,"n":3,"o":14.95,"t":"2026-10-07T08:15:00Z","v":386,"vw":14.953096},{"c":14.9845,"h":14.9845,"l":14.9845,"n":1,"o":14.9845,"t":"2026-10-07T11:15:00Z","v":502,"vw":14.9845},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-10-07T12:15:00Z","v":200,"vw":15},{"c":14.97,"h":14.97,"l":14.97,"n":2,"o":14.97,"t":"2026-10-07T13:15:00Z","v":1029,"vw":14.97},{"c":15.1,"h":15.26,"l":14.96,"n":415,"o":14.96,"t":"2026-10-07T13:30:00Z","v":43302,"vw":15.028449},{"c":15.224,"h":15.26,"l":15.095,"n":263,"o":15.095,"t":"2026-10-07T13:45:00Z","v":19231,"vw":15.168567},{"c":15.17,"h":15.27,"l":15.155,"n":643,"o":15.225,"t":"2026-10-07T14:00:00Z","v":39757,"vw":15.2174},{"c":15.14,"h":15.19,"l":15.14,"n":374,"o":15.17,"t":"2026-10-07T14:15:00Z","v":21072,"vw":15.170889},{"c":15.13,"h":15.19,"l":15.12,"n":365,"o":15.15,"t":"2026-10-07T14:30:00Z","v":20728,"vw":15.16501},{"c":15.185,"h":15.185,"l":15.12,"n":423,"o":15.14,"t":"2026-10-07T14:45:00Z","v":25412,"vw":15.148063},{"c":15.19,"h":15.195,"l":15.15,"n":406,"o":15.185,"t":"2026-10-07T15:00:00Z","v":14696,"vw":15.164874},{"c":15.18,"h":15.19,"l":15.11,"n":404,"o":15.19,"t":"2026-10-07T15:15:00Z","v":15931,"vw":15.149018},{"c":15.215,"h":15.24,"l":15.1999,"n":405,"o":15.1999,"t":"2026-10-07T15:30:00Z","v":16520,"vw":15.233712},{"c":15.26,"h":15.2725,"l":15.2,"n":348,"o":15.215,"t":"2026-10-07T15:45:00Z","v":11799,"vw":15.23442},{"c":15.23,"h":15.27,"l":15.17,"n":464,"o":15.26,"t":"2026-10-07T16:00:00Z","v":20761,"vw":15.220661},{"c":15.24,"h":15.3,"l":15.23,"n":344,"o":15.23,"t":"2026-10-07T16:15:00Z","v":15824,"vw":15.261557},{"c":15.295,"h":15.295,"l":15.235,"n":381,"o":15.235,"t":"2026-10-07T16:30:00Z","v":17442,"vw":15.264966},{"c":15.29,"h":15.31,"l":15.28,"n":305,"o":15.3,"t":"2026-10-07T16:45:00Z","v":13047,"vw":15.293234},{"c":15.285,"h":15.325,"l":15.24,"n":559,"o":15.285,"t":"2026-10-07T17:00:00Z","v":29665,"vw":15.289055},{"c":15.27,"h":15.31,"l":15.27,"n":281,"o":15.29,"t":"2026-10-07T17:15:00Z","v":13090,"vw":15.291723},{"c":15.32,"h":15.325,"l":15.25,"n":617,"o":15.26,"t":"2026-10-07T17:30:00Z","v":28981,"vw":15.28344},{"c":15.31,"h":15.365,"l":15.305,"n":627,"o":15.32,"t":"2026-10-07T17:45:00Z","v":27630,"vw":15.340685},{"c":15.31,"h":15.335,"l":15.3,"n":311,"o":15.31,"t":"2026-10-07T18:00:00Z","v":8738,"vw":15.3212},{"c":15.42,"h":15.42,"l":15.3194,"n":559,"o":15.3194,"t":"2026-10-07T18:15:00Z","v":22457,"vw":15.357476},{"c":15.465,"h":15.48,"l":15.41,"n":625,"o":15.41,"t":"2026-10-07T18:30:00Z","v":31940,"vw":15.448107},{"c":15.385,"h":15.465,"l":15.375,"n":583,"o":15.46,"t":"2026-10-07T18:45:00Z","v":26323,"vw":15.425393},{"c":15.34,"h":15.41,"l":15.34,"n":735,"o":15.38,"t":"2026-10-07T19:00:00Z","v":33989,"vw":15.38207},{"c":15.345,"h":15.355,"l":15.3,"n":600,"o":15.34,"t":"2026-10-07T19:15:00Z","v":27060,"vw":15.331287},{"c":15.335,"h":15.38,"l":15.315,"n":1030,"o":15.345,"t":"2026-10-07T19:30:00Z","v":51335,"vw":15.346551},{"c":15.4,"h":15.41,"l":15.31,"n":2747,"o":15.335,"t":"2026-10-07T19:45:00Z","v":153518,"vw":15.354611},{"c":15.44,"h":15.44,"l":15.4,"n":36,"o":15.4,"t":"2026-10-07T20:00:00Z","v":135224,"vw":15.400117},{"c":15.32,"h":15.32,"l":15.32,"n":1,"o":15.32,"t":"2026-10-07T21:30:00Z","v":225,"vw":15.32},{"c":15.2,"h":15.2,"l":15.2,"n":1,"o":15.2,"t":"2026-10-08T13:00:00Z","v":100,"vw":15.2},{"c":15.454,"h":15.53,"l":15.375,"n":351,"o":15.43,"t":"2026-10-08T13:30:00Z","v":20054,"vw":15.427057},{"c":15.43,"h":15.56,"l":15.43,"n":314,"o":15.44,"t":"2026-10-08T13:45:00Z","v":18605,"vw":15.509926},{"c":15.42,"h":15.43,"l":15.33,"n":257,"o":15.429,"t":"2026-10-08T14:00:00Z","v":10832,"vw":15.369921},{"c":15.6,"h":15.6,"l":15.445,"n":372,"o":15.45,"t":"2026-10-08T14:15:00Z","v":17591,"vw":15.522565},{"c":15.555,"h":15.62,"l":15.55,"n":332,"o":15.595,"t":"2026-10-08T14:30:00Z","v":21276,"vw":15.584432},{"c":15.555,"h":15.58,"l":15.525,"n":354,"o":15.555,"t":"2026-10-08T14:45:00Z","v":31126,"vw":15.562138},{"c":15.535,"h":15.6163,"l":15.535,"n":242,"o":15.54,"t":"2026-10-08T15:00:00Z","v":10566,"vw":15.587681},{"c":15.48,"h":15.56,"l":15.46,"n":357,"o":15.54,"t":"2026-10-08T15:15:00Z","v":21994,"vw":15.505734},{"c":15.435,"h":15.49,"l":15.435,"n":179,"o":15.475,"t":"2026-10-08T15:30:00Z","v":5930,"vw":15.463517},{"c":15.505,"h":15.505,"l":15.43,"n":351,"o":15.43,"t":"2026-10-08T15:45:00Z","v":14981,"vw":15.487118},{"c":15.415,"h":15.53,"l":15.415,"n":299,"o":15.495,"t":"2026-10-08T16:00:00Z","v":22504,"vw":15.471594},{"c":15.43,"h":15.55,"l":15.42,"n":436,"o":15.42,"t":"2026-10-08T16:15:00Z","v":19589,"vw":15.46689},{"c":15.455,"h":15.465,"l":15.425,"n":280,"o":15.43,"t":"2026-10-08T16:30:00Z","v":11254,"vw":15.449575},{"c":15.53,"h":15.53,"l":15.42,"n":333,"o":15.44,"t":"2026-10-08T16:45:00Z","v":10959,"vw":15.459871},{"c":15.55,"h":15.55,"l":15.5,"n":323,"o":15.52,"t":"2026-10-08T17:00:00Z","v":13284,"vw":15.522392},{"c":15.57,"h":15.61,"l":15.5042,"n":344,"o":15.54,"t":"2026-10-08T17:15:00Z","v":13526,"vw":15.569835},{"c":15.6,"h":15.6,"l":15.56,"n":269,"o":15.57,"t":"2026-10-08T17:30:00Z","v":9958,"vw":15.574796},{"c":15.59,"h":15.61,"l":15.54,"n":290,"o":15.595,"t":"2026-10-08T17:45:00Z","v":10332,"vw":15.566223},{"c":15.55,"h":15.59,"l":15.51,"n":345,"o":15.59,"t":"2026-10-08T18:00:00Z","v":14335,"vw":15.530636},{"c":15.5025,"h":15.55,"l":15.495,"n":290,"o":15.55,"t":"2026-10-08T18:15:00Z","v":12380,"vw":15.515878},{"c":15.485,"h":15.51,"l":15.475,"n":324,"o":15.5,"t":"2026-10-08T18:30:00Z","v":12986,"vw":15.489607},{"c":15.61,"h":15.63,"l":15.485,"n":475,"o":15.485,"t":"2026-10-08T18:45:00Z","v":18741,"vw":15.54597},{"c":15.77,"h":15.78,"l":15.62,"n":571,"o":15.62,"t":"2026-10-08T19:00:00Z","v":31738,"vw":15.737213},{"c":15.8,"h":15.86,"l":15.77,"n":878,"o":15.77,"t":"2026-10-08T19:15:00Z","v":44228,"vw":15.80654},{"c":15.835,"h":15.9,"l":15.83,"n":1129,"o":15.83,"t":"2026-10-08T19:30:00Z","v":51890,"vw":15.868015},{"c":16.01,"h":16.03,"l":15.8243,"n":2435,"o":15.835,"t":"2026-10-08T19:45:00Z","v":148753,"vw":15.950885},{"c":15.99,"h":15.99,"l":15.99,"n":31,"o":15.99,"t":"2026-10-08T20:00:00Z","v":443144,"vw":15.99},{"c":15.9,"h":15.9,"l":15.9,"n":4,"o":15.9,"t":"2026-10-08T20:30:00Z","v":231,"vw":15.9},{"c":15.96,"h":15.96,"l":15.96,"n":1,"o":15.96,"t":"2026-10-09T08:00:00Z","v":100,"vw":15.96},{"c":15.991,"h":15.991,"l":15.99,"n":3,"o":15.99,"t":"2026-10-09T13:00:00Z","v":560,"vw":15.990357},{"c":16.22,"h":16.255,"l":15.93,"n":323,"o":16.04,"t":"2026-10-09T13:30:00Z","v":20791,"vw":16.13182},{"c":16.195,"h":16.26,"l":16.16,"n":448,"o":16.21,"t":"2026-10-09T13:45:00Z","v":22173,"vw":16.211475},{"c":16.04,"h":16.2,"l":16.02,"n":468,"o":16.17,"t":"2026-10-09T14:00:00Z","v":20541,"vw":16.104225},{"c":15.99,"h":16.06,"l":15.95,"n":325,"o":16.05,"t":"2026-10-09T14:15:00Z","v":17490,"vw":16.01837},{"c":16,"h":16.018,"l":15.98,"n":205,"o":15.985,"t":"2026-10-09T14:30:00Z","v":7849,"vw":16.005834},{"c":15.95,"h":16.02,"l":15.89,"n":575,"o":15.98,"t":"2026-10-09T14:45:00Z","v":24699,"vw":15.93791},{"c":15.82,"h":15.945,"l":15.77,"n":418,"o":15.945,"t":"2026-10-09T15:00:00Z","v":27042,"vw":15.875443},{"c":15.84,"h":15.85,"l":15.805,"n":214,"o":15.83,"t":"2026-10-09T15:15:00Z","v":10405,"vw":15.818778},{"c":15.86,"h":15.86,"l":15.79,"n":285,"o":15.835,"t":"2026-10-09T15:30:00Z","v":14547,"vw":15.818086},{"c":15.78,"h":15.87,"l":15.77,"n":322,"o":15.855,"t":"2026-10-09T15:45:00Z","v":15195,"vw":15.830461},{"c":15.79,"h":15.81,"l":15.765,"n":235,"o":15.8,"t":"2026-10-09T16:00:00Z","v":10860,"vw":15.794786},{"c":15.74,"h":15.79,"l":15.73,"n":241,"o":15.79,"t":"2026-10-09T16:15:00Z","v":9050,"vw":15.754943},{"c":15.72,"h":15.74,"l":15.7,"n":181,"o":15.74,"t":"2026-10-09T16:30:00Z","v":8752,"vw":15.721904},{"c":15.65,"h":15.73,"l":15.65,"n":278,"o":15.72,"t":"2026-10-09T16:45:00Z","v":9074,"vw":15.702368},{"c":15.65,"h":15.685,"l":15.64,"n":205,"o":15.64,"t":"2026-10-09T17:00:00Z","v":9028,"vw":15.664476},{"c":15.645,"h":15.66,"l":15.63,"n":176,"o":15.64,"t":"2026-10-09T17:15:00Z","v":10225,"vw":15.64784},{"c":15.67,"h":15.67,"l":15.63,"n":280,"o":15.64,"t":"2026-10-09T17:30:00Z","v":13362,"vw":15.655968},{"c":15.71,"h":15.715,"l":15.655,"n":249,"o":15.67,"t":"2026-10-09T17:45:00Z","v":15211,"vw":15.692288},{"c":15.73,"h":15.73,"l":15.7,"n":264,"o":15.71,"t":"2026-10-09T18:00:00Z","v":11859,"vw":15.714935},{"c":15.77,"h":15.775,"l":15.71,"n":289,"o":15.74,"t":"2026-10-09T18:15:00Z","v":16080,"vw":15.748415},{"c":15.76,"h":15.785,"l":15.755,"n":376,"o":15.77,"t":"2026-10-09T18:30:00Z","v":10717,"vw":15.76893},{"c":15.705,"h":15.8,"l":15.685,"n":443,"o":15.755,"t":"2026-10-09T18:45:00Z","v":21175,"vw":15.742187},{"c":15.685,"h":15.75,"l":15.68,"n":388,"o":15.705,"t":"2026-10-09T19:00:00Z","v":25938,"vw":15.723512},{"c":15.71,"h":15.74,"l":15.685,"n":498,"o":15.685,"t":"2026-10-09T19:15:00Z","v":31410,"vw":15.707487},{"c":15.74,"h":15.76,"l":15.695,"n":848,"o":15.7,"t":"2026-10-09T19:30:00Z","v":39838,"vw":15.733029},{"c":15.72,"h":15.77,"l":15.71,"n":1791,"o":15.74,"t":"2026-10-09T19:45:00Z","v":96707,"vw":15.735182},{"c":15.73,"h":15.73,"l":15.73,"n":36,"o":15.73,"t":"2026-10-09T20:00:00Z","v":144526,"vw":15.73},{"c":15.73,"h":15.73,"l":15.68,"n":6,"o":15.68,"t":"2026-10-12T10:00:00Z","v":719,"vw":15.698847},{"c":15.67,"h":15.67,"l":15.67,"n":1,"o":15.67,"t":"2026-10-12T13:15:00Z","v":311,"vw":15.67},{"c":15.83,"h":15.91,"l":15.77,"n":166,"o":15.8,"t":"2026-10-12T13:30:00Z","v":25383,"vw":15.818226},{"c":15.575,"h":15.79,"l":15.569,"n":274,"o":15.79,"t":"2026-10-12T13:45:00Z","v":18656,"vw":15.640538},{"c":15.545,"h":15.58,"l":15.45,"n":565,"o":15.56,"t":"2026-10-12T14:00:00Z","v":21915,"vw":15.522059},{"c":15.64,"h":15.65,"l":15.545,"n":604,"o":15.545,"t":"2026-10-12T14:15:00Z","v":25542,"vw":15.61056},{"c":15.59,"h":15.68,"l":15.57,"n":436,"o":15.64,"t":"2026-10-12T14:30:00Z","v":22433,"vw":15.627478},{"c":15.53,"h":15.61,"l":15.53,"n":374,"o":15.59,"t":"2026-10-12T14:45:00Z","v":11439,"vw":15.571851},{"c":15.465,"h":15.54,"l":15.465,"n":255,"o":15.525,"t":"2026-10-12T15:00:00Z","v":6641,"vw":15.511449},{"c":15.475,"h":15.5,"l":15.44,"n":437,"o":15.45,"t":"2026-10-12T15:15:00Z","v":24133,"vw":15.478084},{"c":15.5,"h":15.505,"l":15.47,"n":229,"o":15.475,"t":"2026-10-12T15:30:00Z","v":11430,"vw":15.489316},{"c":15.465,"h":15.51,"l":15.46,"n":454,"o":15.51,"t":"2026-10-12T15:45:00Z","v":22355,"vw":15.485292},{"c":15.415,"h":15.48,"l":15.415,"n":358,"o":15.465,"t":"2026-10-12T16:00:00Z","v":17797,"vw":15.468927},{"c":15.41,"h":15.44,"l":15.395,"n":247,"o":15.415,"t":"2026-10-12T16:15:00Z","v":6195,"vw":15.413621},{"c":15.42,"h":15.43,"l":15.385,"n":348,"o":15.39,"t":"2026-10-12T16:30:00Z","v":12300,"vw":15.411381},{"c":15.395,"h":15.43,"l":15.38,"n":286,"o":15.405,"t":"2026-10-12T16:45:00Z","v":9489,"vw":15.393999},{"c":15.3276,"h":15.39,"l":15.29,"n":273,"o":15.39,"t":"2026-10-12T17:00:00Z","v":10773,"vw":15.325565},{"c":15.33,"h":15.39,"l":15.3225,"n":447,"o":15.3225,"t":"2026-10-12T17:15:00Z","v":25931,"vw":15.364188},{"c":15.36,"h":15.37,"l":15.32,"n":284,"o":15.32,"t":"2026-10-12T17:30:00Z","v":11003,"vw":15.346418},{"c":15.39,"h":15.4,"l":15.34,"n":334,"o":15.355,"t":"2026-10-12T17:45:00Z","v":12242,"vw":15.384045},{"c":15.45,"h":15.46,"l":15.39,"n":422,"o":15.39,"t":"2026-10-12T18:00:00Z","v":20341,"vw":15.433115},{"c":15.44,"h":15.47,"l":15.43,"n":314,"o":15.45,"t":"2026-10-12T18:15:00Z","v":13378,"vw":15.447542},{"c":15.41,"h":15.475,"l":15.41,"n":355,"o":15.46,"t":"2026-10-12T18:30:00Z","v":13337,"vw":15.450091},{"c":15.4,"h":15.43,"l":15.39,"n":354,"o":15.42,"t":"2026-10-12T18:45:00Z","v":13319,"vw":15.406982},{"c":15.41,"h":15.41,"l":15.3701,"n":398,"o":15.4,"t":"2026-10-12T19:00:00Z","v":17277,"vw":15.405552},{"c":15.45,"h":15.46,"l":15.41,"n":483,"o":15.42,"t":"2026-10-12T19:15:00Z","v":20110,"vw":15.435195},{"c":15.455,"h":15.48,"l":15.44,"n":881,"o":15.45,"t":"2026-10-12T19:30:00Z","v":49651,"vw":15.456771},{"c":15.32,"h":15.5,"l":15.31,"n":2752,"o":15.455,"t":"2026-10-12T19:45:00Z","v":147638,"vw":15.397747},{"c":15.33,"h":15.33,"l":15.33,"n":25,"o":15.33,"t":"2026-10-12T20:00:00Z","v":123059,"vw":15.33},{"c":15.13,"h":15.13,"l":15.13,"n":2,"o":15.13,"t":"2026-10-12T20:45:00Z","v":200,"vw":15.13},{"c":15.33,"h":15.33,"l":15.33,"n":2,"o":15.33,"t":"2026-10-13T09:30:00Z","v":140,"vw":15.33},{"c":15.68,"h":15.68,"l":15.68,"n":1,"o":15.68,"t":"2026-10-13T12:00:00Z","v":102,"vw":15.68},{"c":15.79,"h":15.92,"l":15.33,"n":434,"o":15.37,"t":"2026-10-13T13:30:00Z","v":37024,"vw":15.672788},{"c":15.745,"h":15.79,"l":15.715,"n":142,"o":15.765,"t":"2026-10-13T13:45:00Z","v":6360,"vw":15.750771},{"c":15.68,"h":15.74,"l":15.66,"n":261,"o":15.71,"t":"2026-10-13T14:00:00Z","v":7527,"vw":15.688934},{"c":15.755,"h":15.755,"l":15.69,"n":189,"o":15.69,"t":"2026-10-13T14:15:00Z","v":6125,"vw":15.719754},{"c":15.82,"h":15.85,"l":15.74,"n":180,"o":15.78,"t":"2026-10-13T14:30:00Z","v":5623,"vw":15.784118},{"c":15.92,"h":15.92,"l":15.78,"n":372,"o":15.805,"t":"2026-10-13T14:45:00Z","v":19669,"vw":15.854374},{"c":15.91,"h":15.95,"l":15.86,"n":461,"o":15.945,"t":"2026-10-13T15:00:00Z","v":20714,"vw":15.915574},{"c":15.96,"h":15.98,"l":15.89,"n":399,"o":15.91,"t":"2026-10-13T15:15:00Z","v":17712,"vw":15.947433},{"c":15.865,"h":15.96,"l":15.865,"n":394,"o":15.945,"t":"2026-10-13T15:30:00Z","v":11944,"vw":15.924206},{"c":15.86,"h":15.9,"l":15.86,"n":484,"o":15.88,"t":"2026-10-13T15:45:00Z","v":18383,"vw":15.884717},{"c":15.87,"h":15.9,"l":15.83,"n":294,"o":15.86,"t":"2026-10-13T16:00:00Z","v":10548,"vw":15.866983},{"c":15.825,"h":15.87,"l":15.82,"n":246,"o":15.87,"t":"2026-10-13T16:15:00Z","v":6833,"vw":15.835732},{"c":15.84,"h":15.85,"l":15.8,"n":301,"o":15.81,"t":"2026-10-13T16:30:00Z","v":8700,"vw":15.81886},{"c":15.865,"h":15.87,"l":15.8,"n":229,"o":15.82,"t":"2026-10-13T16:45:00Z","v":6210,"vw":15.852896},{"c":15.88,"h":15.89,"l":15.84,"n":212,"o":15.865,"t":"2026-10-13T17:00:00Z","v":6499,"vw":15.866586},{"c":15.86,"h":15.8822,"l":15.855,"n":326,"o":15.8822,"t":"2026-10-13T17:15:00Z","v":9759,"vw":15.870355},{"c":15.9208,"h":15.9301,"l":15.85,"n":314,"o":15.85,"t":"2026-10-13T17:30:00Z","v":13080,"vw":15.890679},{"c":15.88,"h":15.93,"l":15.88,"n":325,"o":15.92,"t":"2026-10-13T17:45:00Z","v":9959,"vw":15.903846},{"c":15.87,"h":15.955,"l":15.87,"n":341,"o":15.89,"t":"2026-10-13T18:00:00Z","v":11782,"vw":15.913494},{"c":15.86,"h":15.86,"l":15.82,"n":288,"o":15.84,"t":"2026-10-13T18:15:00Z","v":8031,"vw":15.84592},{"c":15.83,"h":15.865,"l":15.83,"n":185,"o":15.865,"t":"2026-10-13T18:30:00Z","v":6176,"vw":15.846673},{"c":15.89,"h":15.91,"l":15.85,"n":450,"o":15.85,"t":"2026-10-13T18:45:00Z","v":13334,"vw":15.895165},{"c":15.935,"h":15.94,"l":15.865,"n":496,"o":15.9,"t":"2026-10-13T19:00:00Z","v":21745,"vw":15.907205},{"c":15.895,"h":15.93,"l":15.89,"n":593,"o":15.92,"t":"2026-10-13T19:15:00Z","v":21191,"vw":15.9093},{"c":15.83,"h":15.895,"l":15.83,"n":610,"o":15.895,"t":"2026-10-13T19:30:00Z","v":24947,"vw":15.86134},{"c":15.75,"h":15.84,"l":15.74,"n":1812,"o":15.84,"t":"2026-10-13T19:45:00Z","v":91623,"vw":15.77666},{"c":15.76,"h":15.76,"l":15.76,"n":31,"o":15.76,"t":"2026-10-13T20:00:00Z","v":133851,"vw":15.76},{"c":15.57,"h":15.8628,"l":15.55,"n":128,"o":15.66,"t":"2026-10-14T13:30:00Z","v":11921,"vw":15.644631},{"c":15.59,"h":15.72,"l":15.57,"n":422,"o":15.57,"t":"2026-10-14T13:45:00Z","v":23107,"vw":15.643225},{"c":15.62,"h":15.65,"l":15.55,"n":317,"o":15.59,"t":"2026-10-14T14:00:00Z","v":12606,"vw":15.606352},{"c":15.755,"h":15.76,"l":15.59,"n":307,"o":15.64,"t":"2026-10-14T14:15:00Z","v":12752,"vw":15.640621},{"c":15.73,"h":15.77,"l":15.72,"n":205,"o":15.755,"t":"2026-10-14T14:30:00Z","v":12852,"vw":15.746184},{"c":15.68,"h":15.72,"l":15.67,"n":203,"o":15.71,"t":"2026-10-14T14:45:00Z","v":6697,"vw":15.691542},{"c":15.7,"h":15.715,"l":15.68,"n":321,"o":15.69,"t":"2026-10-14T15:00:00Z","v":13076,"vw":15.698956},{"c":15.69,"h":15.715,"l":15.66,"n":280,"o":15.6801,"t":"2026-10-14T15:15:00Z","v":11459,"vw":15.693849},{"c":15.62,"h":15.69,"l":15.59,"n":194,"o":15.68,"t":"2026-10-14T15:30:00Z","v":8763,"vw":15.629204},{"c":15.635,"h":15.65,"l":15.61,"n":239,"o":15.61,"t":"2026-10-14T15:45:00Z","v":13447,"vw":15.630474},{"c":15.57,"h":15.62,"l":15.5601,"n":227,"o":15.62,"t":"2026-10-14T16:00:00Z","v":14495,"vw":15.601594},{"c":15.55,"h":15.57,"l":15.54,"n":218,"o":15.57,"t":"2026-10-14T16:15:00Z","v":8854,"vw":15.554491},{"c":15.55,"h":15.565,"l":15.535,"n":240,"o":15.54,"t":"2026-10-14T16:30:00Z","v":10424,"vw":15.554886},{"c":15.47,"h":15.54,"l":15.47,"n":163,"o":15.54,"t":"2026-10-14T16:45:00Z","v":6184,"vw":15.511752},{"c":15.45,"h":15.49,"l":15.41,"n":257,"o":15.49,"t":"2026-10-14T17:00:00Z","v":8690,"vw":15.443515},{"c":15.45,"h":15.465,"l":15.44,"n":200,"o":15.44,"t":"2026-10-14T17:15:00Z","v":7922,"vw":15.451422},{"c":15.46,"h":15.48,"l":15.45,"n":123,"o":15.45,"t":"2026-10-14T17:30:00Z","v":5217,"vw":15.462989},{"c":15.46,"h":15.475,"l":15.44,"n":212,"o":15.46,"t":"2026-10-14T17:45:00Z","v":11183,"vw":15.456252},{"c":15.44,"h":15.4986,"l":15.42,"n":476,"o":15.47,"t":"2026-10-14T18:00:00Z","v":29065,"vw":15.454869},{"c":15.49,"h":15.495,"l":15.45,"n":206,"o":15.45,"t":"2026-10-14T18:15:00Z","v":8767,"vw":15.474694},{"c":15.49,"h":15.49,"l":15.455,"n":177,"o":15.49,"t":"2026-10-14T18:30:00Z","v":5859,"vw":15.476864},{"c":15.54,"h":15.56,"l":15.4855,"n":372,"o":15.49,"t":"2026-10-14T18:45:00Z","v":16335,"vw":15.529455},{"c":15.54,"h":15.58,"l":15.52,"n":343,"o":15.53,"t":"2026-10-14T19:00:00Z","v":13871,"vw":15.545525},{"c":15.59,"h":15.61,"l":15.54,"n":494,"o":15.54,"t":"2026-10-14T19:15:00Z","v":19706,"vw":15.58076},{"c":15.505,"h":15.6,"l":15.5,"n":468,"o":15.6,"t":"2026-10-14T19:30:00Z","v":18952,"vw":15.548466},{"c":15.63,"h":15.64,"l":15.5,"n":1965,"o":15.51,"t":"2026-10-14T19:45:00Z","v":132757,"vw":15.570226},{"c":15.64,"h":15.64,"l":15.64,"n":30,"o":15.64,"t":"2026-10-14T20:00:00Z","v":143047,"vw":15.64},{"c":15.64,"h":15.64,"l":15.64,"n":2,"o":15.64,"t":"2026-10-15T13:15:00Z","v":192,"vw":15.64},{"c":15.95,"h":15.95,"l":15.64,"n":238,"o":15.64,"t":"2026-10-15T13:30:00Z","v":20554,"vw":15.770976},{"c":15.98,"h":16,"l":15.83,"n":235,"o":15.92,"t":"2026-10-15T13:45:00Z","v":18814,"vw":15.9186},{"c":16.12,"h":16.12,"l":15.945,"n":427,"o":15.98,"t":"2026-10-15T14:00:00Z","v":16343,"vw":16.019144},{"c":16.055,"h":16.13,"l":16.01,"n":338,"o":16.12,"t":"2026-10-15T14:15:00Z","v":18256,"vw":16.066992},{"c":16.04,"h":16.09,"l":16.04,"n":121,"o":16.07,"t":"2026-10-15T14:30:00Z","v":3206,"vw":16.070306},{"c":16.05,"h":16.075,"l":15.9637,"n":340,"o":16.03,"t":"2026-10-15T14:45:00Z","v":12519,"vw":16.032408},{"c":16.08,"h":16.105,"l":16.045,"n":342,"o":16.06,"t":"2026-10-15T15:00:00Z","v":18742,"vw":16.075967},{"c":16.045,"h":16.07,"l":16.01,"n":220,"o":16.07,"t":"2026-10-15T15:15:00Z","v":6675,"vw":16.031563},{"c":16.01,"h":16.05,"l":16.01,"n":257,"o":16.05,"t":"2026-10-15T15:30:00Z","v":6464,"vw":16.029795},{"c":16.15,"h":16.155,"l":16.005,"n":398,"o":16.005,"t":"2026-10-15T15:45:00Z","v":22353,"vw":16.099268},{"c":16.03,"h":16.13,"l":16.02,"n":385,"o":16.13,"t":"2026-10-15T16:00:00Z","v":16087,"vw":16.058062},{"c":16,"h":16.03,"l":15.995,"n":312,"o":16.025,"t":"2026-10-15T16:15:00Z","v":9462,"vw":16.00856},{"c":16.005,"h":16.05,"l":15.98,"n":399,"o":16.01,"t":"2026-10-15T16:30:00Z","v":21510,"vw":16.007108},{"c":15.99,"h":16.02,"l":15.975,"n":266,"o":15.995,"t":"2026-10-15T16:45:00Z","v":7492,"vw":15.995608},{"c":15.99,"h":16,"l":15.97,"n":225,"o":15.99,"t":"2026-10-15T17:00:00Z","v":9325,"vw":15.988379},{"c":16.05,"h":16.05,"l":15.99,"n":170,"o":15.99,"t":"2026-10-15T17:15:00Z","v":5488,"vw":16.024713},{"c":16.12,"h":16.12,"l":16.06,"n":291,"o":16.06,"t":"2026-10-15T17:30:00Z","v":11557,"vw":16.086215},{"c":16.18,"h":16.18,"l":16.115,"n":235,"o":16.12,"t":"2026-10-15T17:45:00Z","v":8538,"vw":16.14633},{"c":16.22,"h":16.28,"l":16.17,"n":614,"o":16.18,"t":"2026-10-15T18:00:00Z","v":30342,"vw":16.207686},{"c":16.24,"h":16.26,"l":16.22,"n":334,"o":16.22,"t":"2026-10-15T18:15:00Z","v":9049,"vw":16.246433},{"c":16.21,"h":16.25,"l":16.21,"n":312,"o":16.23,"t":"2026-10-15T18:30:00Z","v":11423,"vw":16.238781},{"c":16.205,"h":16.25,"l":16.19,"n":424,"o":16.21,"t":"2026-10-15T18:45:00Z","v":18205,"vw":16.224648},{"c":16.18,"h":16.22,"l":16.16,"n":395,"o":16.205,"t":"2026-10-15T19:00:00Z","v":13664,"vw":16.184549},{"c":16.14,"h":16.2,"l":16.14,"n":476,"o":16.185,"t":"2026-10-15T19:15:00Z","v":17292,"vw":16.181637},{"c":16.1765,"h":16.19,"l":16.12,"n":768,"o":16.145,"t":"2026-10-15T19:30:00Z","v":35636,"vw":16.155868},{"c":16.28,"h":16.315,"l":16.15,"n":2402,"o":16.17,"t":"2026-10-15T19:45:00Z","v":152242,"vw":16.259886},{"c":16.29,"h":16.29,"l":16.29,"n":26,"o":16.29,"t":"2026-10-15T20:00:00Z","v":175793,"vw":16.29},{"c":16.06,"h":16.06,"l":16.06,"n":2,"o":16.06,"t":"2026-10-15T22:15:00Z","v":102,"vw":16.06},{"c":16.74,"h":16.74,"l":16.29,"n":253,"o":16.32,"t":"2026-10-16T13:30:00Z","v":28383,"vw":16.459448},{"c":16.76,"h":16.79,"l":16.63,"n":680,"o":16.735,"t":"2026-10-16T13:45:00Z","v":67052,"vw":16.716668},{"c":16.445,"h":16.73,"l":16.44,"n":507,"o":16.73,"t":"2026-10-16T14:00:00Z","v":21421,"vw":16.561943},{"c":16.425,"h":16.495,"l":16.425,"n":279,"o":16.43,"t":"2026-10-16T14:15:00Z","v":11731,"vw":16.465262},{"c":16.475,"h":16.56,"l":16.42,"n":291,"o":16.43,"t":"2026-10-16T14:30:00Z","v":15804,"vw":16.491578},{"c":16.53,"h":16.56,"l":16.51,"n":172,"o":16.51,"t":"2026-10-16T14:45:00Z","v":11154,"vw":16.528144},{"c":16.555,"h":16.555,"l":16.51,"n":322,"o":16.55,"t":"2026-10-16T15:00:00Z","v":14958,"vw":16.531681},{"c":16.545,"h":16.56,"l":16.52,"n":349,"o":16.555,"t":"2026-10-16T15:15:00Z","v":16151,"vw":16.541153},{"c":16.505,"h":16.545,"l":16.49,"n":353,"o":16.545,"t":"2026-10-16T15:30:00Z","v":13313,"vw":16.522498},{"c":16.475,"h":16.54,"l":16.475,"n":326,"o":16.52,"t":"2026-10-16T15:45:00Z","v":11171,"vw":16.502566},{"c":16.495,"h":16.51,"l":16.47,"n":299,"o":16.49,"t":"2026-10-16T16:00:00Z","v":12582,"vw":16.489406},{"c":16.44,"h":16.495,"l":16.42,"n":398,"o":16.495,"t":"2026-10-16T16:15:00Z","v":11939,"vw":16.447721},{"c":16.455,"h":16.46,"l":16.41,"n":299,"o":16.43,"t":"2026-10-16T16:30:00Z","v":9742,"vw":16.426624},{"c":16.4,"h":16.455,"l":16.39,"n":305,"o":16.455,"t":"2026-10-16T16:45:00Z","v":10304,"vw":16.411268},{"c":16.34,"h":16.405,"l":16.34,"n":256,"o":16.405,"t":"2026-10-16T17:00:00Z","v":7901,"vw":16.369367},{"c":16.305,"h":16.34,"l":16.3,"n":398,"o":16.34,"t":"2026-10-16T17:15:00Z","v":10809,"vw":16.324473},{"c":16.355,"h":16.37,"l":16.286,"n":597,"o":16.31,"t":"2026-10-16T17:30:00Z","v":43773,"vw":16.340418},{"c":16.27,"h":16.345,"l":16.25,"n":329,"o":16.345,"t":"2026-10-16T17:45:00Z","v":10532,"vw":16.292641},{"c":16.23,"h":16.27,"l":16.21,"n":528,"o":16.27,"t":"2026-10-16T18:00:00Z","v":19087,"vw":16.24721},{"c":16.245,"h":16.255,"l":16.23,"n":458,"o":16.24,"t":"2026-10-16T18:15:00Z","v":16998,"vw":16.236841},{"c":16.245,"h":16.265,"l":16.225,"n":298,"o":16.245,"t":"2026-10-16T18:30:00Z","v":9506,"vw":16.243559},{"c":16.255,"h":16.255,"l":16.22,"n":493,"o":16.245,"t":"2026-10-16T18:45:00Z","v":13754,"vw":16.23641},{"c":16.255,"h":16.255,"l":16.22,"n":393,"o":16.255,"t":"2026-10-16T19:00:00Z","v":10451,"vw":16.237295},{"c":16.29,"h":16.34,"l":16.25,"n":500,"o":16.255,"t":"2026-10-16T19:15:00Z","v":19704,"vw":16.295365},{"c":16.17,"h":16.315,"l":16.16,"n":983,"o":16.3,"t":"2026-10-16T19:30:00Z","v":54938,"vw":16.235758},{"c":16.32,"h":16.35,"l":16.16,"n":1817,"o":16.17,"t":"2026-10-16T19:45:00Z","v":104328,"vw":16.27173},{"c":16.32,"h":16.32,"l":16.32,"n":23,"o":16.32,"t":"2026-10-16T20:00:00Z","v":195980,"vw":16.32},{"c":16.25,"h":16.25,"l":16.25,"n":3,"o":16.25,"t":"2026-10-19T12:45:00Z","v":194,"vw":16.25},{"c":16.22,"h":16.39,"l":16.19,"n":302,"o":16.29,"t":"2026-10-19T13:30:00Z","v":17236,"vw":16.276149},{"c":16.34,"h":16.34,"l":16.2,"n":119,"o":16.2,"t":"2026-10-19T13:45:00Z","v":8256,"vw":16.2804},{"c":16.355,"h":16.42,"l":16.33,"n":147,"o":16.4,"t":"2026-10-19T14:00:00Z","v":5011,"vw":16.361017},{"c":16.38,"h":16.42,"l":16.37,"n":141,"o":16.38,"t":"2026-10-19T14:15:00Z","v":8209,"vw":16.383819},{"c":16.355,"h":16.4,"l":16.35,"n":294,"o":16.385,"t":"2026-10-19T14:30:00Z","v":14008,"vw":16.375304},{"c":16.345,"h":16.37,"l":16.33,"n":157,"o":16.36,"t":"2026-10-19T14:45:00Z","v":6581,"vw":16.34802},{"c":16.45,"h":16.46,"l":16.35,"n":157,"o":16.35,"t":"2026-10-19T15:00:00Z","v":5332,"vw":16.377895},{"c":16.35,"h":16.45,"l":16.3158,"n":201,"o":16.4013,"t":"2026-10-19T15:15:00Z","v":10732,"vw":16.388334},{"c":16.375,"h":16.39,"l":16.35,"n":107,"o":16.35,"t":"2026-10-19T15:30:00Z","v":5337,"vw":16.36615},{"c":16.31,"h":16.43,"l":16.295,"n":346,"o":16.39,"t":"2026-10-19T15:45:00Z","v":27160,"vw":16.36419},{"c":16.245,"h":16.305,"l":16.245,"n":183,"o":16.305,"t":"2026-10-19T16:00:00Z","v":8779,"vw":16.263176},{"c":16.17,"h":16.26,"l":16.165,"n":842,"o":16.245,"t":"2026-10-19T16:15:00Z","v":66259,"vw":16.189997},{"c":16.185,"h":16.19,"l":16.17,"n":137,"o":16.17,"t":"2026-10-19T16:30:00Z","v":6377,"vw":16.180682},{"c":16.2,"h":16.21,"l":16.185,"n":163,"o":16.185,"t":"2026-10-19T16:45:00Z","v":5922,"vw":16.1973},{"c":16.225,"h":16.235,"l":16.21,"n":256,"o":16.22,"t":"2026-10-19T17:00:00Z","v":11160,"vw":16.219299},{"c":16.27,"h":16.27,"l":16.22,"n":137,"o":16.225,"t":"2026-10-19T17:15:00Z","v":6042,"vw":16.253759},{"c":16.295,"h":16.3,"l":16.22,"n":323,"o":16.27,"t":"2026-10-19T17:30:00Z","v":15962,"vw":16.260557},{"c":16.29,"h":16.295,"l":16.275,"n":101,"o":16.295,"t":"2026-10-19T17:45:00Z","v":5121,"vw":16.284163},{"c":16.29,"h":16.33,"l":16.275,"n":479,"o":16.3,"t":"2026-10-19T18:00:00Z","v":21620,"vw":16.301595},{"c":16.32,"h":16.32,"l":16.29,"n":136,"o":16.295,"t":"2026-10-19T18:15:00Z","v":5501,"vw":16.301931},{"c":16.3,"h":16.35,"l":16.3,"n":260,"o":16.33,"t":"2026-10-19T18:30:00Z","v":11328,"vw":16.328382},{"c":16.34,"h":16.34,"l":16.29,"n":171,"o":16.29,"t":"2026-10-19T18:45:00Z","v":8783,"vw":16.308618},{"c":16.31,"h":16.35,"l":16.3,"n":331,"o":16.33,"t":"2026-10-19T19:00:00Z","v":22648,"vw":16.323607},{"c":16.335,"h":16.35,"l":16.31,"n":306,"o":16.31,"t":"2026-10-19T19:15:00Z","v":13980,"vw":16.32835},{"c":16.36,"h":16.37,"l":16.32,"n":859,"o":16.35,"t":"2026-10-19T19:30:00Z","v":41268,"vw":16.341985},{"c":16.37,"h":16.41,"l":16.32,"n":1840,"o":16.37,"t":"2026-10-19T19:45:00Z","v":109861,"vw":16.351273},{"c":16.37,"h":16.37,"l":16.37,"n":35,"o":16.37,"t":"2026-10-19T20:00:00Z","v":157258,"vw":16.37},{"c":16.73,"h":16.73,"l":16.53,"n":107,"o":16.56,"t":"2026-10-20T13:30:00Z","v":11584,"vw":16.581563},{"c":16.9118,"h":17,"l":16.74,"n":182,"o":16.74,"t":"2026-10-20T13:45:00Z","v":9739,"vw":16.841325},{"c":16.8,"h":16.915,"l":16.785,"n":155,"o":16.91,"t":"2026-10-20T14:00:00Z","v":4973,"vw":16.824314},{"c":16.68,"h":16.775,"l":16.68,"n":114,"o":16.775,"t":"2026-10-20T14:15:00Z","v":2543,"vw":16.707027},{"c":16.755,"h":16.77,"l":16.675,"n":214,"o":16.69,"t":"2026-10-20T14:30:00Z","v":4541,"vw":16.741252},{"c":16.825,"h":16.825,"l":16.73,"n":237,"o":16.73,"t":"2026-10-20T14:45:00Z","v":9149,"vw":16.775989},{"c":16.76,"h":16.82,"l":16.76,"n":337,"o":16.8,"t":"2026-10-20T15:00:00Z","v":11970,"vw":16.801403},{"c":16.83,"h":16.84,"l":16.78,"n":584,"o":16.79,"t":"2026-10-20T15:15:00Z","v":26689,"vw":16.798844},{"c":16.875,"h":16.875,"l":16.8,"n":231,"o":16.83,"t":"2026-10-20T15:30:00Z","v":9381,"vw":16.834718},{"c":16.86,"h":16.89,"l":16.86,"n":160,"o":16.86,"t":"2026-10-20T15:45:00Z","v":5409,"vw":16.876342},{"c":16.83,"h":16.865,"l":16.83,"n":142,"o":16.865,"t":"2026-10-20T16:00:00Z","v":4966,"vw":16.851325},{"c":16.835,"h":16.84,"l":16.82,"n":223,"o":16.83,"t":"2026-10-20T16:15:00Z","v":8290,"vw":16.82958},{"c":16.81,"h":16.835,"l":16.79,"n":185,"o":16.835,"t":"2026-10-20T16:30:00Z","v":6393,"vw":16.812562},{"c":16.76,"h":16.8074,"l":16.725,"n":246,"o":16.805,"t":"2026-10-20T16:45:00Z","v":7472,"vw":16.764295},{"c":16.765,"h":16.77,"l":16.73,"n":197,"o":16.76,"t":"2026-10-20T17:00:00Z","v":7065,"vw":16.750815},{"c":16.755,"h":16.805,"l":16.755,"n":183,"o":16.78,"t":"2026-10-20T17:15:00Z","v":7269,"vw":16.777989},{"c":16.77,"h":16.77,"l":16.75,"n":215,"o":16.76,"t":"2026-10-20T17:30:00Z","v":6592,"vw":16.763018},{"c":16.725,"h":16.77,"l":16.71,"n":123,"o":16.76,"t":"2026-10-20T17:45:00Z","v":4069,"vw":16.747334},{"c":16.61,"h":16.72,"l":16.53,"n":726,"o":16.71,"t":"2026-10-20T18:00:00Z","v":96775,"vw":16.577827},{"c":16.64,"h":16.67,"l":16.61,"n":178,"o":16.615,"t":"2026-10-20T18:15:00Z","v":8130,"vw":16.649674},{"c":16.635,"h":16.65,"l":16.62,"n":217,"o":16.63,"t":"2026-10-20T18:30:00Z","v":7179,"vw":16.634975},{"c":16.68,"h":16.68,"l":16.62,"n":275,"o":16.635,"t":"2026-10-20T18:45:00Z","v":14058,"vw":16.641104},{"c":16.64,"h":16.69,"l":16.62,"n":272,"o":16.68,"t":"2026-10-20T19:00:00Z","v":8805,"vw":16.663242},{"c":16.63,"h":16.65,"l":16.575,"n":581,"o":16.63,"t":"2026-10-20T19:15:00Z","v":53080,"vw":16.595696},{"c":16.64,"h":16.65,"l":16.6,"n":575,"o":16.635,"t":"2026-10-20T19:30:00Z","v":21662,"vw":16.635563},{"c":16.62,"h":16.645,"l":16.51,"n":1881,"o":16.64,"t":"2026-10-20T19:45:00Z","v":97202,"vw":16.584905},{"c":16.62,"h":16.62,"l":16.62,"n":33,"o":16.62,"t":"2026-10-20T20:00:00Z","v":149143,"vw":16.62},{"c":16.63,"h":16.63,"l":16.63,"n":2,"o":16.63,"t":"2026-10-21T08:15:00Z","v":580,"vw":16.63},{"c":16.505,"h":16.66,"l":16.3,"n":83,"o":16.66,"t":"2026-10-21T13:30:00Z","v":14435,"vw":16.623099},{"c":16.43,"h":16.55,"l":16.385,"n":211,"o":16.49,"t":"2026-10-21T13:45:00Z","v":8539,"vw":16.454483},{"c":16.34,"h":16.43,"l":16.32,"n":192,"o":16.43,"t":"2026-10-21T14:00:00Z","v":7673,"vw":16.347709},{"c":16.44,"h":16.44,"l":16.3301,"n":190,"o":16.37,"t":"2026-10-21T14:15:00Z","v":7390,"vw":16.371221},{"c":16.475,"h":16.475,"l":16.41,"n":146,"o":16.41,"t":"2026-10-21T14:30:00Z","v":4004,"vw":16.446742},{"c":16.52,"h":16.56,"l":16.48,"n":183,"o":16.48,"t":"2026-10-21T14:45:00Z","v":7454,"vw":16.521682},{"c":16.5,"h":16.52,"l":16.48,"n":169,"o":16.51,"t":"2026-10-21T15:00:00Z","v":5525,"vw":16.496408},{"c":16.51,"h":16.52,"l":16.465,"n":169,"o":16.49,"t":"2026-10-21T15:15:00Z","v":5710,"vw":16.49362},{"c":16.53,"h":16.54,"l":16.5,"n":160,"o":16.525,"t":"2026-10-21T15:30:00Z","v":7134,"vw":16.516686},{"c":16.54,"h":16.54,"l":16.51,"n":101,"o":16.54,"t":"2026-10-21T15:45:00Z","v":6177,"vw":16.523514},{"c":16.56,"h":16.58,"l":16.525,"n":199,"o":16.525,"t":"2026-10-21T16:00:00Z","v":10731,"vw":16.549027},{"c":16.55,"h":16.56,"l":16.5,"n":199,"o":16.55,"t":"2026-10-21T16:15:00Z","v":9030,"vw":16.539949},{"c":16.535,"h":16.56,"l":16.52,"n":168,"o":16.56,"t":"2026-10-21T16:30:00Z","v":6730,"vw":16.538384},{"c":16.5772,"h":16.58,"l":16.51,"n":149,"o":16.545,"t":"2026-10-21T16:45:00Z","v":10246,"vw":16.541472},{"c":16.52,"h":16.58,"l":16.51,"n":267,"o":16.58,"t":"2026-10-21T17:00:00Z","v":9946,"vw":16.548444},{"c":16.515,"h":16.54,"l":16.515,"n":110,"o":16.52,"t":"2026-10-21T17:15:00Z","v":3906,"vw":16.523696},{"c":16.52,"h":16.52,"l":16.51,"n":139,"o":16.51,"t":"2026-10-21T17:30:00Z","v":4172,"vw":16.515945},{"c":16.47,"h":16.53,"l":16.46,"n":217,"o":16.52,"t":"2026-10-21T17:45:00Z","v":9320,"vw":16.491667},{"c":16.52,"h":16.535,"l":16.48,"n":311,"o":16.48,"t":"2026-10-21T18:00:00Z","v":22482,"vw":16.503638},{"c":16.56,"h":16.56,"l":16.52,"n":188,"o":16.52,"t":"2026-10-21T18:15:00Z","v":7622,"vw":16.532051},{"c":16.51,"h":16.55,"l":16.485,"n":285,"o":16.55,"t":"2026-10-21T18:30:00Z","v":10063,"vw":16.528342},{"c":16.42,"h":16.515,"l":16.42,"n":361,"o":16.51,"t":"2026-10-21T18:45:00Z","v":15873,"vw":16.474113},{"c":16.36,"h":16.41,"l":16.33,"n":331,"o":16.41,"t":"2026-10-21T19:00:00Z","v":10836,"vw":16.359268},{"c":16.41,"h":16.43,"l":16.36,"n":551,"o":16.37,"t":"2026-10-21T19:15:00Z","v":18013,"vw":16.401732},{"c":16.38,"h":16.41,"l":16.36,"n":626,"o":16.41,"t":"2026-10-21T19:30:00Z","v":22020,"vw":16.387423},{"c":16.39,"h":16.45,"l":16.36,"n":2012,"o":16.38,"t":"2026-10-21T19:45:00Z","v":105539,"vw":16.390775},{"c":16.5,"h":16.5,"l":16.4,"n":37,"o":16.4,"t":"2026-10-21T20:00:00Z","v":127089,"vw":16.400091},{"c":16.81,"h":16.82,"l":16.41,"n":279,"o":16.41,"t":"2026-10-22T13:30:00Z","v":13087,"vw":16.614294},{"c":16.785,"h":16.89,"l":16.7601,"n":136,"o":16.855,"t":"2026-10-22T13:45:00Z","v":7456,"vw":16.821811},{"c":16.805,"h":16.84,"l":16.7169,"n":227,"o":16.785,"t":"2026-10-22T14:00:00Z","v":8970,"vw":16.791285},{"c":16.76,"h":16.845,"l":16.74,"n":153,"o":16.805,"t":"2026-10-22T14:15:00Z","v":6474,"vw":16.7953},{"c":16.79,"h":16.795,"l":16.72,"n":173,"o":16.785,"t":"2026-10-22T14:30:00Z","v":5533,"vw":16.770586},{"c":16.87,"h":16.87,"l":16.775,"n":323,"o":16.81,"t":"2026-10-22T14:45:00Z","v":11350,"vw":16.824672},{"c":16.96,"h":16.98,"l":16.81,"n":288,"o":16.88,"t":"2026-10-22T15:00:00Z","v":15389,"vw":16.856115},{"c":17.015,"h":17.035,"l":16.96,"n":295,"o":16.96,"t":"2026-10-22T15:15:00Z","v":11736,"vw":16.998929},{"c":17.05,"h":17.08,"l":17.03,"n":176,"o":17.03,"t":"2026-10-22T15:30:00Z","v":7825,"vw":17.052969},{"c":17.1,"h":17.15,"l":17.06,"n":323,"o":17.06,"t":"2026-10-22T15:45:00Z","v":16178,"vw":17.112325},{"c":16.97,"h":17.1,"l":16.97,"n":218,"o":17.095,"t":"2026-10-22T16:00:00Z","v":8304,"vw":17.023436},{"c":16.96,"h":17.015,"l":16.96,"n":188,"o":16.97,"t":"2026-10-22T16:15:00Z","v":8318,"vw":16.985915},{"c":16.88,"h":16.98,"l":16.88,"n":245,"o":16.95,"t":"2026-10-22T16:30:00Z","v":9049,"vw":16.950522},{"c":16.87,"h":16.9,"l":16.84,"n":159,"o":16.885,"t":"2026-10-22T16:45:00Z","v":4980,"vw":16.866523},{"c":16.86,"h":16.885,"l":16.845,"n":170,"o":16.88,"t":"2026-10-22T17:00:00Z","v":7491,"vw":16.871103},{"c":16.865,"h":16.88,"l":16.86,"n":158,"o":16.87,"t":"2026-10-22T17:15:00Z","v":4817,"vw":16.871498},{"c":16.94,"h":16.945,"l":16.85,"n":200,"o":16.85,"t":"2026-10-22T17:30:00Z","v":7444,"vw":16.90635},{"c":16.885,"h":16.945,"l":16.885,"n":163,"o":16.94,"t":"2026-10-22T17:45:00Z","v":7480,"vw":16.909152},{"c":16.89,"h":16.89,"l":16.85,"n":201,"o":16.885,"t":"2026-10-22T18:00:00Z","v":8091,"vw":16.864855},{"c":16.85,"h":16.92,"l":16.85,"n":288,"o":16.89,"t":"2026-10-22T18:15:00Z","v":8278,"vw":16.896402},{"c":16.815,"h":16.86,"l":16.79,"n":225,"o":16.86,"t":"2026-10-22T18:30:00Z","v":8138,"vw":16.812063},{"c":16.785,"h":16.84,"l":16.785,"n":211,"o":16.81,"t":"2026-10-22T18:45:00Z","v":9353,"vw":16.817374},{"c":16.78,"h":16.815,"l":16.752,"n":345,"o":16.785,"t":"2026-10-22T19:00:00Z","v":16264,"vw":16.793197},{"c":16.8,"h":16.81,"l":16.76,"n":313,"o":16.78,"t":"2026-10-22T19:15:00Z","v":16588,"vw":16.786605},{"c":16.86,"h":16.86,"l":16.79,"n":759,"o":16.81,"t":"2026-10-22T19:30:00Z","v":40184,"vw":16.812391},{"c":16.89,"h":16.92,"l":16.84,"n":1652,"o":16.86,"t":"2026-10-22T19:45:00Z","v":77576,"vw":16.892173},{"c":16.88,"h":16.88,"l":16.88,"n":27,"o":16.88,"t":"2026-10-22T20:00:00Z","v":160814,"vw":16.88},{"c":16.89,"h":16.89,"l":16.89,"n":2,"o":16.89,"t":"2026-10-22T21:45:00Z","v":310,"vw":16.89}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.5547025374835326,"strike":25.09405074967065,"iv":1.2577561823192056,"gamma":0.062093156172918364,"theta":-0.029542151153575332,"vega":0.013253150413288773,"rho":0.002174531754278257,"breakevenPct":51.857627514234366},{"delta":0.25,"premium":0.8,"strike":23.666676454804332,"iv":1.3611785881431817,"gamma":0.0497683136002973,"theta":-0.03599703331442534,"vega":0.015029157862384328,"rho":0.0026562937498231095,"breakevenPct":44.85894881470889},{"delta":0.3,"premium":0.8361770746109329,"strike":21.595573134726678,"iv":1.1440505720385943,"gamma":0.06830570082536527,"theta":-0.0320803659734843,"vega":0.016023382409498254,"rho":0.003281987779842518,"breakevenPct":32.81083605291658},{"delta":0.35,"premium":0.8854027132494747,"strike":20.364932168763133,"iv":1.0000149434212282,"gamma":0.08618259360620503,"theta":-0.02929179446702868,"vega":0.01679760644510575,"rho":0.003899130428678407,"breakevenPct":25.816073901791636},{"delta":0.4,"premium":0.9346283518880165,"strike":19.134291202799588,"iv":0.855979314803862,"gamma":0.1040594863870448,"theta":-0.02650322296057306,"vega":0.017571830480713244,"rho":0.0045162730775142965,"breakevenPct":18.821311750666688},{"delta":0.45,"premium":0.9838539905265583,"strike":17.903650236836043,"iv":0.711943686186496,"gamma":0.12193637916788456,"theta":-0.02371465145411744,"vega":0.01834605451632074,"rho":0.005133415726350185,"breakevenPct":11.826549599541742},{"delta":0.5,"premium":1.214494930529478,"strike":17.18456627863312,"iv":0.691928238828389,"gamma":0.12175628989861058,"theta":-0.023102816372512207,"vega":0.01819624483665039,"rho":0.005613139890957078,"breakevenPct":8.934643038262864},{"delta":0.55,"premium":1.5336838152459635,"strike":16.715170859932407,"iv":0.7324464513706346,"gamma":0.11276267367630491,"theta":-0.023553435974464892,"vega":0.01759541870071348,"rho":0.006025790747785531,"breakevenPct":8.04532075298028},{"delta":0.6,"premium":1.8528726999624483,"strike":16.245775441231693,"iv":0.7729646639128801,"gamma":0.10376905745399925,"theta":-0.024004055576417573,"vega":0.01699459256477657,"rho":0.0064384416046139835,"breakevenPct":7.155998467697698},{"delta":0.65,"premium":2.172061584678934,"strike":15.77638002253098,"iv":0.8134828764551257,"gamma":0.09477544123169357,"theta":-0.024454675178370258,"vega":0.016393766428839655,"rho":0.006851092461442437,"breakevenPct":6.266676182415113},{"delta":0.7,"premium":2.4912504693954185,"strike":15.306984603830267,"iv":0.8540010889973713,"gamma":0.08578182500938791,"theta":-0.024905294780322943,"vega":0.015792940292902742,"rho":0.00726374331827089,"breakevenPct":5.377353897132529},{"delta":0.75,"premium":2.936433333333333,"strike":14.711666666666668,"iv":0.9003488666666666,"gamma":0.07529820000000001,"theta":-0.024415733333333335,"vega":0.014684933333333334,"rho":0.007580080230854991,"breakevenPct":4.488454706927169},{"delta":0.8,"premium":3.619766666666667,"strike":13.878333333333334,"iv":0.9577155333333334,"gamma":0.061998199999999996,"theta":-0.022149066666666665,"vega":0.012618266666666666,"rho":0.007714367086977223,"breakevenPct":3.60035523978685},{"delta":0.85,"premium":4.303099999999999,"strike":13.045000000000002,"iv":1.0150822,"gamma":0.04869820000000002,"theta":-0.0198824,"vega":0.010551600000000003,"rho":0.007848653943099455,"breakevenPct":2.712255772646533},{"delta":0.9,"premium":6.125313925715091,"strike":11.151653014004813,"iv":1.3761929322446127,"gamma":0.02917482910113943,"theta":-0.02048922457117348,"vega":0.008219123220113549,"rho":0.007111546658797903,"breakevenPct":2.2911008864411104}],"put":[{"delta":0.1,"premium":0.8,"strike":8.669903732442842,"iv":2.6111819714270625,"gamma":0.01485392958752402,"theta":-0.036471661239364864,"vega":0.008262505385881302,"rho":-0.001971924950512129,"breakevenPct":53.404951258479336},{"delta":0.15,"premium":0.39278672029608386,"strike":13.092890676536129,"iv":0.9947848905432164,"gamma":0.05331631551939859,"theta":-0.01793557114004274,"vega":0.01082734867009201,"rho":-0.0023522976424972812,"breakevenPct":24.806962958910333},{"delta":0.2,"premium":0.43013220313153827,"strike":14.33774010438461,"iv":0.7814788262199681,"gamma":0.0814388249714883,"theta":-0.016867965957247218,"vega":0.012963544055149444,"rho":-0.0030803733941121322,"breakevenPct":17.65773889133765},{"delta":0.25,"premium":0.5412242866622429,"strike":15.194094226940942,"iv":0.6705620437956205,"gamma":0.09833317850033178,"theta":-0.016758062375580623,"vega":0.014449369608493697,"rho":-0.0038489863573097313,"breakevenPct":13.245293426413857},{"delta":0.3,"premium":0.7361479761114798,"strike":15.608825481088255,"iv":0.676036496350365,"gamma":0.10246390179163901,"theta":-0.017736828135368282,"vega":0.015195885865958858,"rho":-0.004663680082391993,"breakevenPct":11.943886885868709},{"delta":0.35,"premium":0.9310716655607166,"strike":16.023556735235566,"iv":0.6815109489051094,"gamma":0.10659462508294625,"theta":-0.018715593895155938,"vega":0.01594240212342402,"rho":-0.005478373807474256,"breakevenPct":10.64248034532356},{"delta":0.4,"premium":1.1259953550099537,"strike":16.43828798938288,"iv":0.686985401459854,"gamma":0.11072534837425349,"theta":-0.019694359654943597,"vega":0.016688918380889182,"rho":-0.006293067532556517,"breakevenPct":9.34107380477841},{"delta":0.45,"premium":1.3209190444591905,"strike":16.85301924353019,"iv":0.6924598540145985,"gamma":0.11485607166556072,"theta":-0.020673125414731257,"vega":0.017435434638354345,"rho":-0.00710776125763878,"breakevenPct":8.039667264233263},{"delta":0.5,"premium":1.5158427339084273,"strike":17.267750497677504,"iv":0.6979343065693431,"gamma":0.11898679495686795,"theta":-0.021651891174518913,"vega":0.018181950895819508,"rho":-0.00792245498272104,"breakevenPct":6.738260723688116},{"delta":0.55,"premium":1.8273584905660378,"strike":17.75943396226415,"iv":0.7107858490566037,"gamma":0.11776132075471699,"theta":-0.021950943396226417,"vega":0.018247169811320754,"rho":-0.008825526037340502,"breakevenPct":5.67154842097032},{"delta":0.6,"premium":2.287264150943396,"strike":18.349056603773583,"iv":0.7330264150943395,"gamma":0.10971886792452831,"theta":-0.02138490566037736,"vega":0.017445283018867924,"rho":-0.009841077329552759,"breakevenPct":4.9035378754873395},{"delta":0.65,"premium":2.747169811320755,"strike":18.93867924528302,"iv":0.7552669811320755,"gamma":0.10167641509433963,"theta":-0.020818867924528302,"vega":0.016643396226415093,"rho":-0.010856628621765016,"breakevenPct":4.135527330004357},{"delta":0.7,"premium":3.207075471698113,"strike":19.528301886792452,"iv":0.7775075471698113,"gamma":0.09363396226415095,"theta":-0.02025283018867925,"vega":0.015841509433962266,"rho":-0.011872179913977272,"breakevenPct":3.367516784521376},{"delta":0.75,"premium":3.8330466148723645,"strike":20.277469478357382,"iv":0.8118149833518313,"gamma":0.08388146503884572,"theta":-0.019578024417314096,"vega":0.014822641509433961,"rho":-0.013017991459318473,"breakevenPct":2.6381121167257735},{"delta":0.8,"premium":5.123279689234186,"strike":21.664816870144286,"iv":0.894389900110988,"gamma":0.06728879023307432,"theta":-0.01846814650388457,"vega":0.01293584905660377,"rho":-0.01468484401717544,"breakevenPct":2.0631309596796883},{"delta":0.85,"premium":8.213953488372088,"strike":24.81395348837209,"iv":1.149764186046511,"gamma":0.043508837209302355,"theta":-0.01992883720930232,"vega":0.010874418604651164,"rho":-0.017765634498114816,"breakevenPct":1.7169923031379466}]},"raw":{"call":[{"delta":0.2,"premium":0.5547025374835326,"strike":25.09405074967065,"iv":1.2577561823192056,"gamma":0.062093156172918364,"theta":-0.029542151153575332,"vega":0.013253150413288773,"rho":0.002174531754278257,"breakevenPct":51.857627514234366},{"delta":0.25,"premium":0.8,"strike":23.666676454804332,"iv":1.3611785881431817,"gamma":0.0497683136002973,"theta":-0.03599703331442534,"vega":0.015029157862384328,"rho":0.0026562937498231095,"breakevenPct":44.85894881470889},{"delta":0.3,"premium":0.8361770746109329,"strike":21.595573134726678,"iv":1.1440505720385943,"gamma":0.06830570082536527,"theta":-0.0320803659734843,"vega":0.016023382409498254,"rho":0.003281987779842518,"breakevenPct":32.81083605291658},{"delta":0.35,"premium":0.8854027132494747,"strike":20.364932168763133,"iv":1.0000149434212282,"gamma":0.08618259360620503,"theta":-0.02929179446702868,"vega":0.01679760644510575,"rho":0.003899130428678407,"breakevenPct":25.816073901791636},{"delta":0.4,"premium":0.9346283518880165,"strike":19.134291202799588,"iv":0.855979314803862,"gamma":0.1040594863870448,"theta":-0.02650322296057306,"vega":0.017571830480713244,"rho":0.0045162730775142965,"breakevenPct":18.821311750666688},{"delta":0.45,"premium":0.9838539905265583,"strike":17.903650236836043,"iv":0.711943686186496,"gamma":0.12193637916788456,"theta":-0.02371465145411744,"vega":0.01834605451632074,"rho":0.005133415726350185,"breakevenPct":11.826549599541742},{"delta":0.5,"premium":1.214494930529478,"strike":17.18456627863312,"iv":0.691928238828389,"gamma":0.12175628989861058,"theta":-0.023102816372512207,"vega":0.01819624483665039,"rho":0.005613139890957078,"breakevenPct":8.934643038262864},{"delta":0.55,"premium":1.5336838152459635,"strike":16.715170859932407,"iv":0.7324464513706346,"gamma":0.11276267367630491,"theta":-0.023553435974464892,"vega":0.01759541870071348,"rho":0.006025790747785531,"breakevenPct":8.04532075298028},{"delta":0.6,"premium":1.8528726999624483,"strike":16.245775441231693,"iv":0.7729646639128801,"gamma":0.10376905745399925,"theta":-0.024004055576417573,"vega":0.01699459256477657,"rho":0.0064384416046139835,"breakevenPct":7.155998467697698},{"delta":0.65,"premium":2.172061584678934,"strike":15.77638002253098,"iv":0.8134828764551257,"gamma":0.09477544123169357,"theta":-0.024454675178370258,"vega":0.016393766428839655,"rho":0.006851092461442437,"breakevenPct":6.266676182415113},{"delta":0.7,"premium":2.4912504693954185,"strike":15.306984603830267,"iv":0.8540010889973713,"gamma":0.08578182500938791,"theta":-0.024905294780322943,"vega":0.015792940292902742,"rho":0.00726374331827089,"breakevenPct":5.377353897132529},{"delta":0.75,"premium":2.936433333333333,"strike":14.711666666666668,"iv":0.9003488666666666,"gamma":0.07529820000000001,"theta":-0.024415733333333335,"vega":0.014684933333333334,"rho":0.007580080230854991,"breakevenPct":4.488454706927169},{"delta":0.8,"premium":3.619766666666667,"strike":13.878333333333334,"iv":0.9577155333333334,"gamma":0.061998199999999996,"theta":-0.022149066666666665,"vega":0.012618266666666666,"rho":0.007714367086977223,"breakevenPct":3.60035523978685},{"delta":0.85,"premium":4.303099999999999,"strike":13.045000000000002,"iv":1.0150822,"gamma":0.04869820000000002,"theta":-0.0198824,"vega":0.010551600000000003,"rho":0.007848653943099455,"breakevenPct":2.712255772646533},{"delta":0.9,"premium":6.125313925715091,"strike":11.151653014004813,"iv":1.3761929322446127,"gamma":0.02917482910113943,"theta":-0.02048922457117348,"vega":0.008219123220113549,"rho":0.007111546658797903,"breakevenPct":2.2911008864411104}],"put":[{"delta":0.1,"premium":0.8,"strike":8.669903732442842,"iv":2.6111819714270625,"gamma":0.01485392958752402,"theta":-0.036471661239364864,"vega":0.008262505385881302,"rho":-0.001971924950512129,"breakevenPct":53.404951258479336},{"delta":0.15,"premium":0.39278672029608386,"strike":13.092890676536129,"iv":0.9947848905432164,"gamma":0.05331631551939859,"theta":-0.01793557114004274,"vega":0.01082734867009201,"rho":-0.0023522976424972812,"breakevenPct":24.806962958910333},{"delta":0.2,"premium":0.43013220313153827,"strike":14.33774010438461,"iv":0.7814788262199681,"gamma":0.0814388249714883,"theta":-0.016867965957247218,"vega":0.012963544055149444,"rho":-0.0030803733941121322,"breakevenPct":17.65773889133765},{"delta":0.25,"premium":0.5412242866622429,"strike":15.194094226940942,"iv":0.6705620437956205,"gamma":0.09833317850033178,"theta":-0.016758062375580623,"vega":0.014449369608493697,"rho":-0.0038489863573097313,"breakevenPct":13.245293426413857},{"delta":0.3,"premium":0.7361479761114798,"strike":15.608825481088255,"iv":0.676036496350365,"gamma":0.10246390179163901,"theta":-0.017736828135368282,"vega":0.015195885865958858,"rho":-0.004663680082391993,"breakevenPct":11.943886885868709},{"delta":0.35,"premium":0.9310716655607166,"strike":16.023556735235566,"iv":0.6815109489051094,"gamma":0.10659462508294625,"theta":-0.018715593895155938,"vega":0.01594240212342402,"rho":-0.005478373807474256,"breakevenPct":10.64248034532356},{"delta":0.4,"premium":1.1259953550099537,"strike":16.43828798938288,"iv":0.686985401459854,"gamma":0.11072534837425349,"theta":-0.019694359654943597,"vega":0.016688918380889182,"rho":-0.006293067532556517,"breakevenPct":9.34107380477841},{"delta":0.45,"premium":1.3209190444591905,"strike":16.85301924353019,"iv":0.6924598540145985,"gamma":0.11485607166556072,"theta":-0.020673125414731257,"vega":0.017435434638354345,"rho":-0.00710776125763878,"breakevenPct":8.039667264233263},{"delta":0.5,"premium":1.5158427339084273,"strike":17.267750497677504,"iv":0.6979343065693431,"gamma":0.11898679495686795,"theta":-0.021651891174518913,"vega":0.018181950895819508,"rho":-0.00792245498272104,"breakevenPct":6.738260723688116},{"delta":0.55,"premium":1.8273584905660378,"strike":17.75943396226415,"iv":0.7107858490566037,"gamma":0.11776132075471699,"theta":-0.021950943396226417,"vega":0.018247169811320754,"rho":-0.008825526037340502,"breakevenPct":5.67154842097032},{"delta":0.6,"premium":2.287264150943396,"strike":18.349056603773583,"iv":0.7330264150943395,"gamma":0.10971886792452831,"theta":-0.02138490566037736,"vega":0.017445283018867924,"rho":-0.009841077329552759,"breakevenPct":4.9035378754873395},{"delta":0.65,"premium":2.747169811320755,"strike":18.93867924528302,"iv":0.7552669811320755,"gamma":0.10167641509433963,"theta":-0.020818867924528302,"vega":0.016643396226415093,"rho":-0.010856628621765016,"breakevenPct":4.135527330004357},{"delta":0.7,"premium":3.207075471698113,"strike":19.528301886792452,"iv":0.7775075471698113,"gamma":0.09363396226415095,"theta":-0.02025283018867925,"vega":0.015841509433962266,"rho":-0.011872179913977272,"breakevenPct":3.367516784521376},{"delta":0.75,"premium":3.8330466148723645,"strike":20.277469478357382,"iv":0.8118149833518313,"gamma":0.08388146503884572,"theta":-0.019578024417314096,"vega":0.014822641509433961,"rho":-0.013017991459318473,"breakevenPct":2.6381121167257735},{"delta":0.8,"premium":5.123279689234186,"strike":21.664816870144286,"iv":0.894389900110988,"gamma":0.06728879023307432,"theta":-0.01846814650388457,"vega":0.01293584905660377,"rho":-0.01468484401717544,"breakevenPct":2.0631309596796883},{"delta":0.85,"premium":8.213953488372088,"strike":24.81395348837209,"iv":1.149764186046511,"gamma":0.043508837209302355,"theta":-0.01992883720930232,"vega":0.010874418604651164,"rho":-0.017765634498114816,"breakevenPct":1.7169923031379466}]}},"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"}}