{"symbol":"REAX","url":"https://intraalpha.com/companies/REAX","capturedAt":"2026-10-23T05:03:11.045Z","state":"ready","quote":{"symbol":"REAX","last_price":16.69,"prev_close":15.85,"regular_close":16.32,"change":0.84,"change_pct":5.2997,"regular_change":0.47,"regular_change_pct":2.9653,"extended_change":0.37,"extended_change_pct":2.2672,"bid":15.4,"ask":16.95,"bid_size":100,"ask_size":200,"volume":426466,"vwap":16.454338,"open":15.75,"high":16.9799,"low":15.59,"close":16.32,"trade_count":6738,"last_trade_at":"2026-10-22T20:07:48.876751037Z","last_quote_at":"2026-10-22T23:56:18.671899884Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:02:58.787352607-04:00","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":"REAX","fetched_at":"2026-10-23T05:03:10.334764+00:00","name":"Real Brokerage Inc","exchange":"NASDAQ","currency":"USD","sector":"REAL ESTATE","industry":"REAL ESTATE SERVICES","country":"USA","description":"Real Brokerage Inc. is a technology-driven residential real estate brokerage company. The company is headquartered in Toronto, Canada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":574704000,"ebitda":-1268000,"pe_ratio":null,"peg_ratio":null,"book_value":3.61,"dividend_per_share":null,"dividend_yield":null,"eps":-0.7,"revenue_ttm":2239814000,"gross_profit_ttm":184302000,"profit_margin":-0.0072,"operating_margin_ttm":0.0065,"return_on_assets_ttm":-0.0122,"return_on_equity_ttm":-0.249,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.296,"analyst_target_price":31.58,"analyst_number":0,"beta":0.802,"fifty_two_week_high":45,"fifty_two_week_low":13.25,"fifty_day_ma":19.18,"two_hundred_day_ma":22.79,"shares_outstanding":36258900,"forward_pe":null,"price_to_sales":0.257,"price_to_book":4.174,"ev_to_revenue":0.108,"ev_to_ebitda":-13.67},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T05:03:10.334764+00:00"},"optionObservedAt":"2026-10-22T19:59:14.331Z","bars":[{"c":15.9,"h":15.95,"l":15.9,"n":46,"o":15.9,"t":"2026-10-16T11:45:00Z","v":3509,"vw":15.901515},{"c":15.91,"h":16,"l":15.91,"n":27,"o":16,"t":"2026-10-16T12:00:00Z","v":3192,"vw":15.917656},{"c":15.85,"h":15.91,"l":15.8,"n":17,"o":15.9,"t":"2026-10-16T12:05:00Z","v":1310,"vw":15.830769},{"c":15.85,"h":15.85,"l":15.85,"n":4,"o":15.85,"t":"2026-10-16T12:10:00Z","v":103,"vw":15.85},{"c":15.8,"h":15.8,"l":15.8,"n":2,"o":15.8,"t":"2026-10-16T12:20:00Z","v":250,"vw":15.8},{"c":15.9,"h":16,"l":15.78,"n":10,"o":15.78,"t":"2026-10-16T13:25:00Z","v":1167,"vw":15.906053},{"c":16.17,"h":16.25,"l":15.9,"n":133,"o":15.9,"t":"2026-10-16T13:30:00Z","v":25814,"vw":16.113733},{"c":16.51,"h":16.61,"l":16,"n":169,"o":16,"t":"2026-10-16T13:35:00Z","v":27767,"vw":16.378077},{"c":16.65,"h":16.65,"l":16.407,"n":43,"o":16.407,"t":"2026-10-16T13:40:00Z","v":12161,"vw":16.629013},{"c":16.6,"h":16.81,"l":16.5,"n":110,"o":16.61,"t":"2026-10-16T13:45:00Z","v":27246,"vw":16.685977},{"c":16.69,"h":16.69,"l":16.545,"n":92,"o":16.59,"t":"2026-10-16T13:50:00Z","v":10353,"vw":16.619005},{"c":16.47,"h":16.6796,"l":16.45,"n":83,"o":16.67,"t":"2026-10-16T13:55:00Z","v":13851,"vw":16.533538},{"c":16.6,"h":16.7,"l":16.5,"n":86,"o":16.5,"t":"2026-10-16T14:00:00Z","v":5803,"vw":16.643704},{"c":16.8159,"h":16.96,"l":16.575,"n":374,"o":16.58,"t":"2026-10-16T14:05:00Z","v":45654,"vw":16.804201},{"c":16.67,"h":16.88,"l":16.6,"n":196,"o":16.78,"t":"2026-10-16T14:10:00Z","v":25455,"vw":16.792987},{"c":16.7,"h":16.745,"l":16.63,"n":178,"o":16.69,"t":"2026-10-16T14:15:00Z","v":16487,"vw":16.678536},{"c":16.75,"h":16.75,"l":16.665,"n":276,"o":16.7,"t":"2026-10-16T14:20:00Z","v":12223,"vw":16.715407},{"c":16.58,"h":16.74,"l":16.58,"n":141,"o":16.74,"t":"2026-10-16T14:25:00Z","v":6224,"vw":16.656283},{"c":16.65,"h":16.65,"l":16.58,"n":154,"o":16.6,"t":"2026-10-16T14:30:00Z","v":5623,"vw":16.604417},{"c":16.54,"h":16.66,"l":16.53,"n":111,"o":16.62,"t":"2026-10-16T14:35:00Z","v":3645,"vw":16.582539},{"c":16.65,"h":16.65,"l":16.53,"n":98,"o":16.53,"t":"2026-10-16T14:40:00Z","v":5585,"vw":16.58177},{"c":16.81,"h":16.82,"l":16.62,"n":101,"o":16.62,"t":"2026-10-16T14:45:00Z","v":8733,"vw":16.784131},{"c":16.745,"h":16.85,"l":16.73,"n":108,"o":16.81,"t":"2026-10-16T14:50:00Z","v":9138,"vw":16.823125},{"c":16.69,"h":16.75,"l":16.62,"n":249,"o":16.745,"t":"2026-10-16T14:55:00Z","v":17260,"vw":16.690081},{"c":16.64,"h":16.7213,"l":16.62,"n":72,"o":16.7213,"t":"2026-10-16T15:00:00Z","v":7402,"vw":16.689889},{"c":16.6571,"h":16.68,"l":16.64,"n":80,"o":16.65,"t":"2026-10-16T15:05:00Z","v":8024,"vw":16.650734},{"c":16.74,"h":16.74,"l":16.65,"n":64,"o":16.65,"t":"2026-10-16T15:10:00Z","v":2600,"vw":16.699731},{"c":16.645,"h":16.74,"l":16.645,"n":63,"o":16.72,"t":"2026-10-16T15:15:00Z","v":2436,"vw":16.692933},{"c":16.6044,"h":16.635,"l":16.6044,"n":28,"o":16.625,"t":"2026-10-16T15:20:00Z","v":1556,"vw":16.615464},{"c":16.63,"h":16.65,"l":16.62,"n":67,"o":16.62,"t":"2026-10-16T15:25:00Z","v":3699,"vw":16.628912},{"c":16.78,"h":16.8,"l":16.62,"n":170,"o":16.635,"t":"2026-10-16T15:30:00Z","v":13210,"vw":16.713218},{"c":16.79,"h":16.8679,"l":16.77,"n":68,"o":16.785,"t":"2026-10-16T15:35:00Z","v":8627,"vw":16.802625},{"c":16.71,"h":16.75,"l":16.7,"n":62,"o":16.74,"t":"2026-10-16T15:40:00Z","v":4427,"vw":16.726838},{"c":16.78,"h":16.78,"l":16.735,"n":50,"o":16.735,"t":"2026-10-16T15:45:00Z","v":1741,"vw":16.763757},{"c":16.71,"h":16.745,"l":16.68,"n":84,"o":16.745,"t":"2026-10-16T15:50:00Z","v":6036,"vw":16.695255},{"c":16.605,"h":16.661,"l":16.55,"n":76,"o":16.661,"t":"2026-10-16T15:55:00Z","v":7406,"vw":16.645188},{"c":16.65,"h":16.65,"l":16.58,"n":72,"o":16.6,"t":"2026-10-16T16:00:00Z","v":3712,"vw":16.612194},{"c":16.555,"h":16.64,"l":16.53,"n":100,"o":16.63,"t":"2026-10-16T16:05:00Z","v":7073,"vw":16.600355},{"c":16.53,"h":16.53,"l":16.4401,"n":55,"o":16.505,"t":"2026-10-16T16:10:00Z","v":4610,"vw":16.474226},{"c":16.57,"h":16.57,"l":16.52,"n":19,"o":16.52,"t":"2026-10-16T16:15:00Z","v":641,"vw":16.545},{"c":16.5,"h":16.54,"l":16.5,"n":28,"o":16.5,"t":"2026-10-16T16:20:00Z","v":894,"vw":16.507505},{"c":16.61,"h":16.67,"l":16.49,"n":256,"o":16.54,"t":"2026-10-16T16:25:00Z","v":29373,"vw":16.605573},{"c":16.54,"h":16.635,"l":16.54,"n":57,"o":16.635,"t":"2026-10-16T16:30:00Z","v":5532,"vw":16.580838},{"c":16.44,"h":16.49,"l":16.44,"n":24,"o":16.49,"t":"2026-10-16T16:35:00Z","v":941,"vw":16.462631},{"c":16.465,"h":16.49,"l":16.43,"n":63,"o":16.49,"t":"2026-10-16T16:40:00Z","v":2224,"vw":16.455015},{"c":16.42,"h":16.4888,"l":16.42,"n":62,"o":16.465,"t":"2026-10-16T16:45:00Z","v":3569,"vw":16.461197},{"c":16.475,"h":16.53,"l":16.38,"n":126,"o":16.425,"t":"2026-10-16T16:50:00Z","v":23427,"vw":16.451813},{"c":16.37,"h":16.44,"l":16.37,"n":28,"o":16.44,"t":"2026-10-16T16:55:00Z","v":11508,"vw":16.373328},{"c":16.13,"h":16.3979,"l":16.12,"n":139,"o":16.36,"t":"2026-10-16T17:00:00Z","v":21611,"vw":16.24614},{"c":16.22,"h":16.22,"l":16.122,"n":62,"o":16.13,"t":"2026-10-16T17:05:00Z","v":3705,"vw":16.149339},{"c":16.01,"h":16.22,"l":15.88,"n":255,"o":16.22,"t":"2026-10-16T17:10:00Z","v":39314,"vw":16.008502},{"c":15.86,"h":16.01,"l":15.82,"n":130,"o":16.01,"t":"2026-10-16T17:15:00Z","v":6791,"vw":15.908306},{"c":15.86,"h":15.89,"l":15.8,"n":175,"o":15.86,"t":"2026-10-16T17:20:00Z","v":11487,"vw":15.850747},{"c":15.7201,"h":15.865,"l":15.72,"n":131,"o":15.865,"t":"2026-10-16T17:25:00Z","v":19562,"vw":15.787889},{"c":16.035,"h":16.16,"l":15.85,"n":167,"o":15.85,"t":"2026-10-16T17:30:00Z","v":13669,"vw":15.98039},{"c":16.03,"h":16.08,"l":15.98,"n":100,"o":16.035,"t":"2026-10-16T17:35:00Z","v":11886,"vw":16.071215},{"c":16.09,"h":16.09,"l":16.03,"n":79,"o":16.03,"t":"2026-10-16T17:40:00Z","v":3690,"vw":16.071631},{"c":16.08,"h":16.095,"l":16.03,"n":65,"o":16.08,"t":"2026-10-16T17:45:00Z","v":1786,"vw":16.076429},{"c":15.985,"h":16.07,"l":15.985,"n":88,"o":16.07,"t":"2026-10-16T17:50:00Z","v":3915,"vw":16.014393},{"c":16.035,"h":16.0599,"l":16.015,"n":61,"o":16.02,"t":"2026-10-16T17:55:00Z","v":8885,"vw":16.050764},{"c":16.02,"h":16.06,"l":16.02,"n":101,"o":16.06,"t":"2026-10-16T18:00:00Z","v":6992,"vw":16.054785},{"c":16.08,"h":16.08,"l":16.03,"n":28,"o":16.03,"t":"2026-10-16T18:05:00Z","v":755,"vw":16.046887},{"c":16.1,"h":16.1,"l":16.03,"n":57,"o":16.08,"t":"2026-10-16T18:10:00Z","v":2658,"vw":16.052427},{"c":16.05,"h":16.1,"l":16.05,"n":69,"o":16.074,"t":"2026-10-16T18:15:00Z","v":4215,"vw":16.076057},{"c":16.13,"h":16.15,"l":16.0898,"n":51,"o":16.09,"t":"2026-10-16T18:20:00Z","v":3409,"vw":16.104087},{"c":16.0578,"h":16.17,"l":16.055,"n":127,"o":16.145,"t":"2026-10-16T18:25:00Z","v":9769,"vw":16.110397},{"c":16.08,"h":16.08,"l":16.03,"n":59,"o":16.04,"t":"2026-10-16T18:30:00Z","v":5902,"vw":16.058608},{"c":16.125,"h":16.14,"l":16.08,"n":74,"o":16.09,"t":"2026-10-16T18:35:00Z","v":2777,"vw":16.108077},{"c":16.115,"h":16.15,"l":16.08,"n":146,"o":16.1,"t":"2026-10-16T18:40:00Z","v":14070,"vw":16.106029},{"c":16.0566,"h":16.15,"l":15.92,"n":230,"o":16.15,"t":"2026-10-16T18:45:00Z","v":18611,"vw":16.024428},{"c":16.03,"h":16.09,"l":16.03,"n":39,"o":16.07,"t":"2026-10-16T18:50:00Z","v":1716,"vw":16.056111},{"c":16.005,"h":16.03,"l":16,"n":111,"o":16.02,"t":"2026-10-16T18:55:00Z","v":4536,"vw":16.008408},{"c":15.99,"h":16.05,"l":15.99,"n":118,"o":16.02,"t":"2026-10-16T19:00:00Z","v":8289,"vw":16.029384},{"c":15.98,"h":16,"l":15.96,"n":79,"o":16,"t":"2026-10-16T19:05:00Z","v":3762,"vw":15.977774},{"c":15.995,"h":16.02,"l":15.965,"n":82,"o":15.99,"t":"2026-10-16T19:10:00Z","v":3778,"vw":15.998017},{"c":15.975,"h":16.03,"l":15.96,"n":110,"o":16.02,"t":"2026-10-16T19:15:00Z","v":4173,"vw":16.007163},{"c":16.07,"h":16.07,"l":15.97,"n":135,"o":15.97,"t":"2026-10-16T19:20:00Z","v":7167,"vw":15.997544},{"c":16.01,"h":16.15,"l":15.98,"n":227,"o":16.09,"t":"2026-10-16T19:25:00Z","v":14804,"vw":16.075928},{"c":15.955,"h":16.01,"l":15.95,"n":85,"o":16.01,"t":"2026-10-16T19:30:00Z","v":3818,"vw":15.977462},{"c":15.92,"h":15.95,"l":15.885,"n":155,"o":15.95,"t":"2026-10-16T19:35:00Z","v":5724,"vw":15.913341},{"c":15.89,"h":15.92,"l":15.88,"n":131,"o":15.9,"t":"2026-10-16T19:40:00Z","v":6513,"vw":15.903465},{"c":15.875,"h":15.91,"l":15.81,"n":205,"o":15.89,"t":"2026-10-16T19:45:00Z","v":9847,"vw":15.856273},{"c":15.87,"h":15.9,"l":15.84,"n":193,"o":15.9,"t":"2026-10-16T19:50:00Z","v":11019,"vw":15.862708},{"c":15.95,"h":15.98,"l":15.89,"n":1054,"o":15.89,"t":"2026-10-16T19:55:00Z","v":71834,"vw":15.937945},{"c":15.92,"h":15.92,"l":15.92,"n":13,"o":15.92,"t":"2026-10-16T20:00:00Z","v":69374,"vw":15.92},{"c":16.23,"h":16.23,"l":16.23,"n":1,"o":16.23,"t":"2026-10-16T21:35:00Z","v":222,"vw":16.23},{"c":16.2,"h":16.2,"l":16.2,"n":3,"o":16.2,"t":"2026-10-19T10:00:00Z","v":479,"vw":16.2},{"c":16,"h":16,"l":16,"n":3,"o":16,"t":"2026-10-19T11:05:00Z","v":102,"vw":16},{"c":16,"h":16,"l":16,"n":30,"o":16,"t":"2026-10-19T11:30:00Z","v":514,"vw":16},{"c":15.83,"h":15.83,"l":15.83,"n":7,"o":15.83,"t":"2026-10-19T13:25:00Z","v":307,"vw":15.83},{"c":15.55,"h":15.95,"l":15.55,"n":111,"o":15.95,"t":"2026-10-19T13:30:00Z","v":19116,"vw":15.851036},{"c":15.735,"h":15.94,"l":15.55,"n":106,"o":15.63,"t":"2026-10-19T13:35:00Z","v":31416,"vw":15.711838},{"c":15.51,"h":15.755,"l":15.51,"n":31,"o":15.755,"t":"2026-10-19T13:40:00Z","v":2749,"vw":15.578423},{"c":15.647,"h":15.8,"l":15.647,"n":9,"o":15.65,"t":"2026-10-19T13:45:00Z","v":2362,"vw":15.67385},{"c":15.77,"h":15.77,"l":15.4667,"n":138,"o":15.51,"t":"2026-10-19T13:50:00Z","v":6845,"vw":15.647515},{"c":15.66,"h":15.71,"l":15.47,"n":14,"o":15.71,"t":"2026-10-19T13:55:00Z","v":932,"vw":15.616089},{"c":15.86,"h":15.86,"l":15.6,"n":28,"o":15.72,"t":"2026-10-19T14:00:00Z","v":3152,"vw":15.771786},{"c":15.83,"h":15.9,"l":15.71,"n":27,"o":15.71,"t":"2026-10-19T14:05:00Z","v":7248,"vw":15.884819},{"c":15.725,"h":15.84,"l":15.725,"n":11,"o":15.84,"t":"2026-10-19T14:10:00Z","v":1217,"vw":15.753261},{"c":15.56,"h":15.82,"l":15.54,"n":67,"o":15.72,"t":"2026-10-19T14:15:00Z","v":4888,"vw":15.636667},{"c":15.5,"h":15.565,"l":15.5,"n":28,"o":15.55,"t":"2026-10-19T14:20:00Z","v":1178,"vw":15.532816},{"c":15.535,"h":15.66,"l":15.25,"n":213,"o":15.47,"t":"2026-10-19T14:25:00Z","v":20869,"vw":15.412391},{"c":15.54,"h":15.54,"l":15.44,"n":65,"o":15.535,"t":"2026-10-19T14:30:00Z","v":6227,"vw":15.508175},{"c":15.595,"h":15.61,"l":15.575,"n":44,"o":15.58,"t":"2026-10-19T14:35:00Z","v":3289,"vw":15.58978},{"c":15.59,"h":15.63,"l":15.57,"n":91,"o":15.57,"t":"2026-10-19T14:40:00Z","v":3448,"vw":15.615371},{"c":15.755,"h":15.755,"l":15.6,"n":158,"o":15.6,"t":"2026-10-19T14:45:00Z","v":29515,"vw":15.662903},{"c":15.62,"h":15.73,"l":15.62,"n":95,"o":15.73,"t":"2026-10-19T14:50:00Z","v":4039,"vw":15.683753},{"c":15.595,"h":15.64,"l":15.595,"n":81,"o":15.61,"t":"2026-10-19T14:55:00Z","v":1775,"vw":15.613405},{"c":15.6,"h":15.6,"l":15.595,"n":32,"o":15.595,"t":"2026-10-19T15:00:00Z","v":1303,"vw":15.59589},{"c":15.61,"h":15.64,"l":15.59,"n":59,"o":15.59,"t":"2026-10-19T15:05:00Z","v":2935,"vw":15.603158},{"c":15.67,"h":15.67,"l":15.605,"n":34,"o":15.65,"t":"2026-10-19T15:10:00Z","v":1283,"vw":15.650714},{"c":15.62,"h":15.68,"l":15.62,"n":53,"o":15.67,"t":"2026-10-19T15:15:00Z","v":3886,"vw":15.648569},{"c":15.64,"h":15.65,"l":15.59,"n":118,"o":15.59,"t":"2026-10-19T15:20:00Z","v":2669,"vw":15.616666},{"c":15.69,"h":15.76,"l":15.67,"n":97,"o":15.67,"t":"2026-10-19T15:25:00Z","v":11108,"vw":15.702165},{"c":15.71,"h":15.71,"l":15.649,"n":49,"o":15.66,"t":"2026-10-19T15:30:00Z","v":24071,"vw":15.684085},{"c":15.665,"h":15.73,"l":15.665,"n":33,"o":15.73,"t":"2026-10-19T15:35:00Z","v":3408,"vw":15.675018},{"c":15.62,"h":15.68,"l":15.61,"n":51,"o":15.64,"t":"2026-10-19T15:40:00Z","v":2338,"vw":15.653565},{"c":15.64,"h":15.65,"l":15.61,"n":49,"o":15.64,"t":"2026-10-19T15:45:00Z","v":958,"vw":15.632647},{"c":15.63,"h":15.67,"l":15.63,"n":31,"o":15.65,"t":"2026-10-19T15:50:00Z","v":1106,"vw":15.656705},{"c":15.58,"h":15.63,"l":15.58,"n":28,"o":15.61,"t":"2026-10-19T15:55:00Z","v":931,"vw":15.604615},{"c":15.45,"h":15.565,"l":15.4366,"n":104,"o":15.56,"t":"2026-10-19T16:00:00Z","v":5114,"vw":15.486449},{"c":15.44,"h":15.44,"l":15.44,"n":14,"o":15.44,"t":"2026-10-19T16:05:00Z","v":687,"vw":15.44},{"c":15.45,"h":15.45,"l":15.45,"n":22,"o":15.45,"t":"2026-10-19T16:10:00Z","v":736,"vw":15.45},{"c":15.43,"h":15.43,"l":15.43,"n":12,"o":15.43,"t":"2026-10-19T16:15:00Z","v":570,"vw":15.43},{"c":15.445,"h":15.47,"l":15.425,"n":32,"o":15.425,"t":"2026-10-19T16:20:00Z","v":1506,"vw":15.451212},{"c":15.43,"h":15.43,"l":15.37,"n":43,"o":15.41,"t":"2026-10-19T16:25:00Z","v":1457,"vw":15.408824},{"c":15.38,"h":15.38,"l":15.38,"n":7,"o":15.38,"t":"2026-10-19T16:30:00Z","v":208,"vw":15.38},{"c":15.4,"h":15.41,"l":15.37,"n":47,"o":15.37,"t":"2026-10-19T16:35:00Z","v":1020,"vw":15.392029},{"c":15.36,"h":15.41,"l":15.36,"n":43,"o":15.41,"t":"2026-10-19T16:40:00Z","v":1418,"vw":15.387284},{"c":15.365,"h":15.39,"l":15.34,"n":63,"o":15.38,"t":"2026-10-19T16:45:00Z","v":2368,"vw":15.371233},{"c":15.365,"h":15.4,"l":15.365,"n":41,"o":15.365,"t":"2026-10-19T16:50:00Z","v":2284,"vw":15.369519},{"c":15.4,"h":15.4,"l":15.39,"n":24,"o":15.4,"t":"2026-10-19T16:55:00Z","v":1038,"vw":15.395063},{"c":15.32,"h":15.405,"l":15.32,"n":54,"o":15.405,"t":"2026-10-19T17:00:00Z","v":1829,"vw":15.379},{"c":15.31,"h":15.31,"l":15.31,"n":13,"o":15.31,"t":"2026-10-19T17:05:00Z","v":1163,"vw":15.31},{"c":15.31,"h":15.34,"l":15.295,"n":72,"o":15.34,"t":"2026-10-19T17:10:00Z","v":2673,"vw":15.325159},{"c":15.33,"h":15.33,"l":15.27,"n":25,"o":15.295,"t":"2026-10-19T17:15:00Z","v":672,"vw":15.29875},{"c":15.305,"h":15.31,"l":15.305,"n":17,"o":15.31,"t":"2026-10-19T17:20:00Z","v":827,"vw":15.3075},{"c":15.315,"h":15.35,"l":15.315,"n":21,"o":15.35,"t":"2026-10-19T17:25:00Z","v":1152,"vw":15.328125},{"c":15.305,"h":15.305,"l":15.24,"n":41,"o":15.3,"t":"2026-10-19T17:30:00Z","v":1415,"vw":15.295853},{"c":15.3,"h":15.325,"l":15.21,"n":123,"o":15.2502,"t":"2026-10-19T17:35:00Z","v":6215,"vw":15.267718},{"c":15.2415,"h":15.31,"l":15.2268,"n":43,"o":15.24,"t":"2026-10-19T17:40:00Z","v":3235,"vw":15.25014},{"c":15.205,"h":15.22,"l":15.195,"n":63,"o":15.2,"t":"2026-10-19T17:45:00Z","v":2602,"vw":15.203766},{"c":15.24,"h":15.24,"l":15.171,"n":28,"o":15.171,"t":"2026-10-19T17:50:00Z","v":1992,"vw":15.199693},{"c":15.245,"h":15.245,"l":15.245,"n":10,"o":15.245,"t":"2026-10-19T17:55:00Z","v":819,"vw":15.245},{"c":15.22,"h":15.24,"l":15.2,"n":12,"o":15.2,"t":"2026-10-19T18:00:00Z","v":5198,"vw":15.238788},{"c":15.18,"h":15.235,"l":15.17,"n":110,"o":15.21,"t":"2026-10-19T18:05:00Z","v":6118,"vw":15.195708},{"c":15.165,"h":15.175,"l":15.15,"n":52,"o":15.175,"t":"2026-10-19T18:10:00Z","v":1500,"vw":15.168258},{"c":15.19,"h":15.19,"l":15.15,"n":87,"o":15.15,"t":"2026-10-19T18:15:00Z","v":2815,"vw":15.174192},{"c":15.21,"h":15.21,"l":15.184,"n":45,"o":15.184,"t":"2026-10-19T18:20:00Z","v":1372,"vw":15.201425},{"c":15.2,"h":15.25,"l":15.2,"n":75,"o":15.21,"t":"2026-10-19T18:25:00Z","v":2433,"vw":15.218834},{"c":15.27,"h":15.27,"l":15.18,"n":49,"o":15.23,"t":"2026-10-19T18:30:00Z","v":2212,"vw":15.234674},{"c":15.22,"h":15.22,"l":15.19,"n":30,"o":15.19,"t":"2026-10-19T18:35:00Z","v":607,"vw":15.205},{"c":15.67,"h":15.77,"l":15.23,"n":338,"o":15.23,"t":"2026-10-19T18:40:00Z","v":70854,"vw":15.545795},{"c":15.6305,"h":15.8,"l":15.63,"n":161,"o":15.6701,"t":"2026-10-19T18:45:00Z","v":27941,"vw":15.700246},{"c":15.59,"h":15.7,"l":15.56,"n":142,"o":15.67,"t":"2026-10-19T18:50:00Z","v":9454,"vw":15.609236},{"c":15.585,"h":15.638,"l":15.585,"n":116,"o":15.6,"t":"2026-10-19T18:55:00Z","v":5966,"vw":15.611384},{"c":15.675,"h":15.74,"l":15.57,"n":110,"o":15.585,"t":"2026-10-19T19:00:00Z","v":6545,"vw":15.6536},{"c":15.62,"h":15.7199,"l":15.62,"n":23,"o":15.67,"t":"2026-10-19T19:05:00Z","v":1880,"vw":15.6674},{"c":15.64,"h":15.6694,"l":15.61,"n":62,"o":15.665,"t":"2026-10-19T19:10:00Z","v":3486,"vw":15.650602},{"c":15.61,"h":15.64,"l":15.56,"n":122,"o":15.61,"t":"2026-10-19T19:15:00Z","v":8918,"vw":15.598921},{"c":15.55,"h":15.67,"l":15.55,"n":152,"o":15.62,"t":"2026-10-19T19:20:00Z","v":11200,"vw":15.622766},{"c":15.51,"h":15.54,"l":15.49,"n":127,"o":15.51,"t":"2026-10-19T19:25:00Z","v":6901,"vw":15.512239},{"c":15.5176,"h":15.57,"l":15.48,"n":84,"o":15.5,"t":"2026-10-19T19:30:00Z","v":4200,"vw":15.535102},{"c":15.69,"h":15.69,"l":15.53,"n":166,"o":15.53,"t":"2026-10-19T19:35:00Z","v":12976,"vw":15.630905},{"c":15.675,"h":15.7799,"l":15.62,"n":147,"o":15.62,"t":"2026-10-19T19:40:00Z","v":12755,"vw":15.663831},{"c":15.695,"h":15.73,"l":15.61,"n":224,"o":15.65,"t":"2026-10-19T19:45:00Z","v":16784,"vw":15.672236},{"c":15.51,"h":15.69,"l":15.51,"n":302,"o":15.63,"t":"2026-10-19T19:50:00Z","v":18599,"vw":15.63319},{"c":15.4,"h":15.58,"l":15.38,"n":785,"o":15.52,"t":"2026-10-19T19:55:00Z","v":52286,"vw":15.454477},{"c":15.41,"h":15.41,"l":15.41,"n":18,"o":15.41,"t":"2026-10-19T20:00:00Z","v":45778,"vw":15.41},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-10-19T20:20:00Z","v":100,"vw":15.5},{"c":15.44,"h":15.44,"l":15.44,"n":2,"o":15.44,"t":"2026-10-20T11:05:00Z","v":125,"vw":15.44},{"c":15.87,"h":15.87,"l":15.42,"n":81,"o":15.45,"t":"2026-10-20T13:30:00Z","v":9007,"vw":15.603203},{"c":16.34,"h":16.4,"l":15.88,"n":97,"o":15.88,"t":"2026-10-20T13:35:00Z","v":37572,"vw":16.018372},{"c":16.26,"h":16.47,"l":16.24,"n":86,"o":16.39,"t":"2026-10-20T13:40:00Z","v":8924,"vw":16.389779},{"c":16.455,"h":16.5,"l":16.28,"n":74,"o":16.28,"t":"2026-10-20T13:45:00Z","v":3702,"vw":16.432355},{"c":16.665,"h":16.7,"l":16.375,"n":123,"o":16.52,"t":"2026-10-20T13:50:00Z","v":19092,"vw":16.546216},{"c":16.6175,"h":16.795,"l":16.465,"n":219,"o":16.57,"t":"2026-10-20T13:55:00Z","v":48056,"vw":16.625923},{"c":16.43,"h":16.7595,"l":16.42,"n":87,"o":16.61,"t":"2026-10-20T14:00:00Z","v":3185,"vw":16.64495},{"c":16.4,"h":16.48,"l":16.38,"n":40,"o":16.38,"t":"2026-10-20T14:05:00Z","v":8392,"vw":16.444646},{"c":16.35,"h":16.5,"l":16.35,"n":191,"o":16.39,"t":"2026-10-20T14:10:00Z","v":17408,"vw":16.466362},{"c":16.65,"h":16.65,"l":16.375,"n":74,"o":16.4396,"t":"2026-10-20T14:15:00Z","v":6347,"vw":16.541159},{"c":16.84,"h":16.848,"l":16.64,"n":96,"o":16.68,"t":"2026-10-20T14:20:00Z","v":19711,"vw":16.724048},{"c":16.78,"h":16.85,"l":16.705,"n":123,"o":16.85,"t":"2026-10-20T14:25:00Z","v":41734,"vw":16.76059},{"c":16.85,"h":16.85,"l":16.8,"n":56,"o":16.8,"t":"2026-10-20T14:30:00Z","v":8872,"vw":16.838325},{"c":16.7,"h":16.91,"l":16.6821,"n":187,"o":16.8,"t":"2026-10-20T14:35:00Z","v":14068,"vw":16.809067},{"c":16.67,"h":16.7,"l":16.64,"n":120,"o":16.69,"t":"2026-10-20T14:40:00Z","v":20194,"vw":16.673142},{"c":16.5,"h":16.77,"l":16.35,"n":832,"o":16.67,"t":"2026-10-20T14:45:00Z","v":114195,"vw":16.508296},{"c":16.78,"h":16.78,"l":16.545,"n":102,"o":16.55,"t":"2026-10-20T14:50:00Z","v":9301,"vw":16.673366},{"c":16.835,"h":16.87,"l":16.7009,"n":50,"o":16.75,"t":"2026-10-20T14:55:00Z","v":6273,"vw":16.80801},{"c":16.875,"h":16.9399,"l":16.79,"n":108,"o":16.79,"t":"2026-10-20T15:00:00Z","v":18297,"vw":16.920648},{"c":16.77,"h":16.9399,"l":16.77,"n":39,"o":16.9399,"t":"2026-10-20T15:05:00Z","v":10286,"vw":16.793232},{"c":16.71,"h":16.8,"l":16.7,"n":60,"o":16.8,"t":"2026-10-20T15:10:00Z","v":1994,"vw":16.739695},{"c":16.9338,"h":16.9799,"l":16.6479,"n":67,"o":16.6479,"t":"2026-10-20T15:15:00Z","v":5848,"vw":16.853975},{"c":16.77,"h":16.86,"l":16.71,"n":33,"o":16.77,"t":"2026-10-20T15:20:00Z","v":2847,"vw":16.769107},{"c":16.85,"h":16.875,"l":16.72,"n":82,"o":16.72,"t":"2026-10-20T15:25:00Z","v":8278,"vw":16.807122},{"c":16.925,"h":16.94,"l":16.88,"n":57,"o":16.88,"t":"2026-10-20T15:30:00Z","v":2504,"vw":16.900493},{"c":17.02,"h":17.03,"l":16.92,"n":164,"o":16.92,"t":"2026-10-20T15:35:00Z","v":43829,"vw":17.001427},{"c":16.99,"h":17.06,"l":16.99,"n":76,"o":17.02,"t":"2026-10-20T15:40:00Z","v":4302,"vw":17.02966},{"c":16.94,"h":16.985,"l":16.935,"n":34,"o":16.97,"t":"2026-10-20T15:45:00Z","v":2127,"vw":16.968093},{"c":16.94,"h":16.955,"l":16.89,"n":69,"o":16.955,"t":"2026-10-20T15:50:00Z","v":2604,"vw":16.909359},{"c":16.855,"h":16.935,"l":16.84,"n":107,"o":16.9325,"t":"2026-10-20T15:55:00Z","v":2171,"vw":16.878738},{"c":16.77,"h":16.875,"l":16.76,"n":51,"o":16.875,"t":"2026-10-20T16:00:00Z","v":10480,"vw":16.766837},{"c":16.8609,"h":16.8627,"l":16.76,"n":31,"o":16.76,"t":"2026-10-20T16:05:00Z","v":3052,"vw":16.799934},{"c":16.84,"h":16.84,"l":16.77,"n":29,"o":16.8,"t":"2026-10-20T16:10:00Z","v":934,"vw":16.79586},{"c":16.76,"h":16.88,"l":16.76,"n":32,"o":16.88,"t":"2026-10-20T16:15:00Z","v":1204,"vw":16.824483},{"c":16.77,"h":16.81,"l":16.76,"n":58,"o":16.78,"t":"2026-10-20T16:20:00Z","v":2902,"vw":16.787731},{"c":16.7801,"h":16.815,"l":16.77,"n":24,"o":16.77,"t":"2026-10-20T16:25:00Z","v":2224,"vw":16.791509},{"c":16.84,"h":16.84,"l":16.8,"n":45,"o":16.84,"t":"2026-10-20T16:30:00Z","v":1843,"vw":16.810406},{"c":16.81,"h":16.875,"l":16.81,"n":111,"o":16.875,"t":"2026-10-20T16:35:00Z","v":2313,"vw":16.836603},{"c":16.79,"h":16.845,"l":16.79,"n":35,"o":16.845,"t":"2026-10-20T16:40:00Z","v":1817,"vw":16.816421},{"c":16.8,"h":16.84,"l":16.8,"n":49,"o":16.8,"t":"2026-10-20T16:45:00Z","v":2960,"vw":16.818864},{"c":16.71,"h":16.85,"l":16.71,"n":55,"o":16.85,"t":"2026-10-20T16:50:00Z","v":2739,"vw":16.786527},{"c":16.735,"h":16.765,"l":16.72,"n":29,"o":16.72,"t":"2026-10-20T16:55:00Z","v":1463,"vw":16.746875},{"c":16.7661,"h":16.83,"l":16.735,"n":37,"o":16.735,"t":"2026-10-20T17:00:00Z","v":1985,"vw":16.791925},{"c":16.77,"h":16.8,"l":16.77,"n":50,"o":16.8,"t":"2026-10-20T17:05:00Z","v":2893,"vw":16.776291},{"c":16.92,"h":16.92,"l":16.77,"n":105,"o":16.77,"t":"2026-10-20T17:10:00Z","v":4553,"vw":16.852148},{"c":16.91,"h":16.945,"l":16.91,"n":28,"o":16.92,"t":"2026-10-20T17:15:00Z","v":1936,"vw":16.930294},{"c":16.965,"h":17.06,"l":16.92,"n":165,"o":16.92,"t":"2026-10-20T17:20:00Z","v":12496,"vw":16.998358},{"c":16.965,"h":16.9878,"l":16.94,"n":23,"o":16.965,"t":"2026-10-20T17:25:00Z","v":1709,"vw":16.965669},{"c":16.98,"h":17.035,"l":16.96,"n":48,"o":16.99,"t":"2026-10-20T17:30:00Z","v":8968,"vw":16.997324},{"c":16.95,"h":17.03,"l":16.91,"n":80,"o":16.98,"t":"2026-10-20T17:35:00Z","v":5223,"vw":16.980225},{"c":16.955,"h":16.98,"l":16.93,"n":20,"o":16.955,"t":"2026-10-20T17:40:00Z","v":933,"vw":16.953042},{"c":16.955,"h":16.97,"l":16.94,"n":36,"o":16.94,"t":"2026-10-20T17:45:00Z","v":1632,"vw":16.954297},{"c":16.94,"h":16.97,"l":16.94,"n":16,"o":16.94,"t":"2026-10-20T17:50:00Z","v":902,"vw":16.952068},{"c":16.94,"h":16.94,"l":16.92,"n":30,"o":16.93,"t":"2026-10-20T17:55:00Z","v":2106,"vw":16.932647},{"c":16.925,"h":16.95,"l":16.88,"n":53,"o":16.94,"t":"2026-10-20T18:00:00Z","v":3801,"vw":16.931951},{"c":17.01,"h":17.01,"l":16.95,"n":18,"o":16.9696,"t":"2026-10-20T18:05:00Z","v":1461,"vw":16.976993},{"c":17.11,"h":17.11,"l":17,"n":117,"o":17,"t":"2026-10-20T18:10:00Z","v":15966,"vw":17.093096},{"c":17.09,"h":17.105,"l":17.09,"n":27,"o":17.105,"t":"2026-10-20T18:15:00Z","v":886,"vw":17.093505},{"c":17.05,"h":17.09,"l":17.045,"n":62,"o":17.09,"t":"2026-10-20T18:20:00Z","v":3347,"vw":17.058558},{"c":17.065,"h":17.065,"l":17.065,"n":7,"o":17.065,"t":"2026-10-20T18:25:00Z","v":814,"vw":17.065},{"c":17.035,"h":17.12,"l":17.01,"n":161,"o":17.08,"t":"2026-10-20T18:30:00Z","v":9465,"vw":17.07396},{"c":17.03,"h":17.12,"l":17.03,"n":35,"o":17.055,"t":"2026-10-20T18:35:00Z","v":2785,"vw":17.063427},{"c":17.05,"h":17.05,"l":17,"n":86,"o":17.045,"t":"2026-10-20T18:40:00Z","v":6193,"vw":17.023198},{"c":17.12,"h":17.16,"l":17.05,"n":62,"o":17.05,"t":"2026-10-20T18:45:00Z","v":3724,"vw":17.108997},{"c":17.08,"h":17.11,"l":17.045,"n":64,"o":17.11,"t":"2026-10-20T18:50:00Z","v":9297,"vw":17.101082},{"c":17.025,"h":17.125,"l":17.0042,"n":80,"o":17.09,"t":"2026-10-20T18:55:00Z","v":4382,"vw":17.043174},{"c":17.105,"h":17.13,"l":17.05,"n":136,"o":17.05,"t":"2026-10-20T19:00:00Z","v":9923,"vw":17.091704},{"c":17.25,"h":17.25,"l":17.06,"n":101,"o":17.06,"t":"2026-10-20T19:05:00Z","v":13611,"vw":17.111558},{"c":17.14,"h":17.2,"l":17.14,"n":68,"o":17.2,"t":"2026-10-20T19:10:00Z","v":3673,"vw":17.175891},{"c":17.27,"h":17.33,"l":17.2,"n":213,"o":17.2,"t":"2026-10-20T19:15:00Z","v":10874,"vw":17.267883},{"c":17.205,"h":17.285,"l":17.2,"n":152,"o":17.27,"t":"2026-10-20T19:20:00Z","v":9326,"vw":17.248232},{"c":17.24,"h":17.31,"l":17.2255,"n":92,"o":17.23,"t":"2026-10-20T19:25:00Z","v":7376,"vw":17.280978},{"c":17.185,"h":17.25,"l":17.16,"n":94,"o":17.25,"t":"2026-10-20T19:30:00Z","v":5578,"vw":17.212261},{"c":17.19,"h":17.19,"l":17.14,"n":99,"o":17.15,"t":"2026-10-20T19:35:00Z","v":12084,"vw":17.169107},{"c":17.18,"h":17.19,"l":17.15,"n":57,"o":17.19,"t":"2026-10-20T19:40:00Z","v":2985,"vw":17.182151},{"c":17.095,"h":17.22,"l":17.09,"n":161,"o":17.18,"t":"2026-10-20T19:45:00Z","v":9910,"vw":17.151519},{"c":17.11,"h":17.15,"l":17.06,"n":114,"o":17.07,"t":"2026-10-20T19:50:00Z","v":6329,"vw":17.102871},{"c":17.17,"h":17.21,"l":17.08,"n":761,"o":17.14,"t":"2026-10-20T19:55:00Z","v":54039,"vw":17.142344},{"c":17.14,"h":17.14,"l":17.14,"n":14,"o":17.14,"t":"2026-10-20T20:00:00Z","v":47532,"vw":17.14},{"c":17.48,"h":17.48,"l":17.48,"n":1,"o":17.48,"t":"2026-10-20T20:55:00Z","v":667,"vw":17.48},{"c":17.15,"h":17.15,"l":17.15,"n":3,"o":17.15,"t":"2026-10-20T22:10:00Z","v":500,"vw":17.15},{"c":17.05,"h":17.12,"l":17.02,"n":32,"o":17.12,"t":"2026-10-21T11:20:00Z","v":4086,"vw":17.063481},{"c":16.6,"h":16.95,"l":16.6,"n":43,"o":16.95,"t":"2026-10-21T12:35:00Z","v":2328,"vw":16.802869},{"c":16.61,"h":16.61,"l":16.61,"n":2,"o":16.61,"t":"2026-10-21T13:25:00Z","v":103,"vw":16.61},{"c":16.42,"h":16.61,"l":16.19,"n":128,"o":16.61,"t":"2026-10-21T13:30:00Z","v":22507,"vw":16.461963},{"c":16.33,"h":16.6,"l":16.33,"n":48,"o":16.48,"t":"2026-10-21T13:35:00Z","v":12907,"vw":16.46621},{"c":16.405,"h":16.5099,"l":16.3,"n":36,"o":16.32,"t":"2026-10-21T13:40:00Z","v":4132,"vw":16.424122},{"c":16.385,"h":16.385,"l":16.3,"n":29,"o":16.31,"t":"2026-10-21T13:45:00Z","v":3015,"vw":16.334182},{"c":16.33,"h":16.38,"l":16.26,"n":24,"o":16.27,"t":"2026-10-21T13:50:00Z","v":1781,"vw":16.300896},{"c":16.27,"h":16.47,"l":16.13,"n":36,"o":16.19,"t":"2026-10-21T13:55:00Z","v":3664,"vw":16.229848},{"c":15.88,"h":16.13,"l":15.88,"n":42,"o":16.12,"t":"2026-10-21T14:00:00Z","v":4151,"vw":16.032338},{"c":16.065,"h":16.1899,"l":15.83,"n":108,"o":15.94,"t":"2026-10-21T14:05:00Z","v":15378,"vw":15.978526},{"c":16.19,"h":16.23,"l":16.05,"n":24,"o":16.065,"t":"2026-10-21T14:10:00Z","v":2945,"vw":16.104748},{"c":16.095,"h":16.22,"l":16.07,"n":52,"o":16.19,"t":"2026-10-21T14:15:00Z","v":4948,"vw":16.133764},{"c":16.19,"h":16.2,"l":15.85,"n":83,"o":16.095,"t":"2026-10-21T14:20:00Z","v":9102,"vw":16.003846},{"c":15.995,"h":16.2204,"l":15.95,"n":163,"o":16.19,"t":"2026-10-21T14:25:00Z","v":22118,"vw":15.994129},{"c":15.975,"h":16,"l":15.8801,"n":40,"o":15.995,"t":"2026-10-21T14:30:00Z","v":2093,"vw":15.968031},{"c":15.87,"h":15.99,"l":15.87,"n":121,"o":15.985,"t":"2026-10-21T14:35:00Z","v":15556,"vw":15.921667},{"c":16.075,"h":16.09,"l":15.85,"n":102,"o":15.88,"t":"2026-10-21T14:40:00Z","v":6402,"vw":15.973388},{"c":16.1087,"h":16.1087,"l":16.01,"n":34,"o":16.075,"t":"2026-10-21T14:45:00Z","v":2415,"vw":16.031185},{"c":15.9611,"h":16.045,"l":15.95,"n":52,"o":15.99,"t":"2026-10-21T14:50:00Z","v":3241,"vw":15.995211},{"c":15.955,"h":15.9781,"l":15.945,"n":30,"o":15.95,"t":"2026-10-21T14:55:00Z","v":2614,"vw":15.964775},{"c":15.87,"h":15.91,"l":15.802,"n":100,"o":15.9,"t":"2026-10-21T15:00:00Z","v":12126,"vw":15.850477},{"c":15.85,"h":15.87,"l":15.76,"n":111,"o":15.81,"t":"2026-10-21T15:05:00Z","v":15495,"vw":15.8097},{"c":15.85,"h":15.92,"l":15.85,"n":91,"o":15.8899,"t":"2026-10-21T15:10:00Z","v":15177,"vw":15.872669},{"c":15.82,"h":15.915,"l":15.82,"n":16,"o":15.915,"t":"2026-10-21T15:15:00Z","v":3225,"vw":15.846526},{"c":15.67,"h":15.85,"l":15.64,"n":91,"o":15.75,"t":"2026-10-21T15:20:00Z","v":13103,"vw":15.717133},{"c":15.795,"h":15.82,"l":15.67,"n":68,"o":15.67,"t":"2026-10-21T15:25:00Z","v":4713,"vw":15.773237},{"c":15.8,"h":15.87,"l":15.79,"n":69,"o":15.795,"t":"2026-10-21T15:30:00Z","v":10639,"vw":15.833685},{"c":15.765,"h":15.83,"l":15.765,"n":39,"o":15.825,"t":"2026-10-21T15:35:00Z","v":2611,"vw":15.784346},{"c":15.695,"h":15.76,"l":15.69,"n":49,"o":15.755,"t":"2026-10-21T15:40:00Z","v":3284,"vw":15.726559},{"c":15.59,"h":15.7599,"l":15.59,"n":85,"o":15.695,"t":"2026-10-21T15:45:00Z","v":10815,"vw":15.673368},{"c":15.61,"h":15.67,"l":15.58,"n":71,"o":15.61,"t":"2026-10-21T15:50:00Z","v":12723,"vw":15.640748},{"c":15.555,"h":15.57,"l":15.5005,"n":74,"o":15.57,"t":"2026-10-21T15:55:00Z","v":12848,"vw":15.534958},{"c":15.475,"h":15.555,"l":15.45,"n":92,"o":15.53,"t":"2026-10-21T16:00:00Z","v":6679,"vw":15.516066},{"c":15.445,"h":15.4726,"l":15.445,"n":20,"o":15.47,"t":"2026-10-21T16:05:00Z","v":1180,"vw":15.467269},{"c":15.675,"h":15.675,"l":15.46,"n":101,"o":15.46,"t":"2026-10-21T16:10:00Z","v":12002,"vw":15.544493},{"c":15.63,"h":15.66,"l":15.59,"n":16,"o":15.65,"t":"2026-10-21T16:15:00Z","v":632,"vw":15.636},{"c":15.58,"h":15.64,"l":15.54,"n":34,"o":15.64,"t":"2026-10-21T16:20:00Z","v":1428,"vw":15.589545},{"c":15.57,"h":15.58,"l":15.54,"n":19,"o":15.58,"t":"2026-10-21T16:25:00Z","v":1650,"vw":15.572054},{"c":15.54,"h":15.57,"l":15.54,"n":28,"o":15.54,"t":"2026-10-21T16:30:00Z","v":1677,"vw":15.553893},{"c":15.765,"h":15.765,"l":15.54,"n":141,"o":15.54,"t":"2026-10-21T16:35:00Z","v":7656,"vw":15.697862},{"c":15.71,"h":15.715,"l":15.645,"n":47,"o":15.66,"t":"2026-10-21T16:40:00Z","v":3084,"vw":15.677755},{"c":15.615,"h":15.69,"l":15.61,"n":27,"o":15.69,"t":"2026-10-21T16:45:00Z","v":1810,"vw":15.644563},{"c":15.6,"h":15.62,"l":15.6,"n":38,"o":15.61,"t":"2026-10-21T16:50:00Z","v":3337,"vw":15.60605},{"c":15.74,"h":15.74,"l":15.58,"n":127,"o":15.58,"t":"2026-10-21T16:55:00Z","v":10377,"vw":15.674605},{"c":15.8,"h":15.8,"l":15.6416,"n":17,"o":15.6416,"t":"2026-10-21T17:00:00Z","v":1616,"vw":15.730173},{"c":16.01,"h":16.01,"l":15.76,"n":276,"o":15.77,"t":"2026-10-21T17:05:00Z","v":31088,"vw":15.881845},{"c":16.0799,"h":16.0799,"l":15.99,"n":92,"o":16.01,"t":"2026-10-21T17:10:00Z","v":6704,"vw":16.016191},{"c":15.95,"h":16.07,"l":15.95,"n":92,"o":16.045,"t":"2026-10-21T17:15:00Z","v":9254,"vw":16.005832},{"c":15.96,"h":15.96,"l":15.93,"n":58,"o":15.95,"t":"2026-10-21T17:20:00Z","v":2607,"vw":15.944354},{"c":16.01,"h":16.05,"l":15.98,"n":46,"o":15.98,"t":"2026-10-21T17:25:00Z","v":4443,"vw":16.009651},{"c":15.92,"h":16.025,"l":15.915,"n":41,"o":16.025,"t":"2026-10-21T17:30:00Z","v":2230,"vw":15.964},{"c":15.885,"h":15.94,"l":15.885,"n":36,"o":15.92,"t":"2026-10-21T17:35:00Z","v":2148,"vw":15.899525},{"c":15.94,"h":15.94,"l":15.895,"n":33,"o":15.91,"t":"2026-10-21T17:40:00Z","v":1947,"vw":15.914446},{"c":15.86,"h":15.915,"l":15.86,"n":41,"o":15.915,"t":"2026-10-21T17:45:00Z","v":2731,"vw":15.866664},{"c":15.855,"h":15.88,"l":15.83,"n":26,"o":15.88,"t":"2026-10-21T17:50:00Z","v":1437,"vw":15.848889},{"c":15.83,"h":15.88,"l":15.82,"n":18,"o":15.88,"t":"2026-10-21T17:55:00Z","v":1391,"vw":15.843525},{"c":15.86,"h":15.88,"l":15.82,"n":83,"o":15.85,"t":"2026-10-21T18:00:00Z","v":3841,"vw":15.850573},{"c":15.8997,"h":15.94,"l":15.86,"n":78,"o":15.87,"t":"2026-10-21T18:05:00Z","v":4196,"vw":15.892601},{"c":15.93,"h":15.93,"l":15.895,"n":16,"o":15.9,"t":"2026-10-21T18:10:00Z","v":1415,"vw":15.908824},{"c":15.91,"h":15.91,"l":15.91,"n":10,"o":15.91,"t":"2026-10-21T18:15:00Z","v":929,"vw":15.91},{"c":15.925,"h":15.96,"l":15.91,"n":82,"o":15.94,"t":"2026-10-21T18:20:00Z","v":6313,"vw":15.935398},{"c":15.97,"h":15.98,"l":15.9228,"n":45,"o":15.9228,"t":"2026-10-21T18:25:00Z","v":3361,"vw":15.943132},{"c":15.965,"h":15.965,"l":15.945,"n":25,"o":15.965,"t":"2026-10-21T18:30:00Z","v":1412,"vw":15.963069},{"c":16.095,"h":16.12,"l":15.94,"n":128,"o":15.94,"t":"2026-10-21T18:35:00Z","v":16736,"vw":16.06705},{"c":16.095,"h":16.0975,"l":16.095,"n":52,"o":16.0975,"t":"2026-10-21T18:40:00Z","v":1958,"vw":16.095406},{"c":16.01,"h":16.095,"l":16.01,"n":105,"o":16.095,"t":"2026-10-21T18:45:00Z","v":5624,"vw":16.052826},{"c":16,"h":16,"l":15.955,"n":75,"o":16,"t":"2026-10-21T18:50:00Z","v":3563,"vw":15.980516},{"c":15.835,"h":15.96,"l":15.835,"n":48,"o":15.96,"t":"2026-10-21T18:55:00Z","v":3229,"vw":15.894891},{"c":15.765,"h":15.85,"l":15.76,"n":82,"o":15.76,"t":"2026-10-21T19:00:00Z","v":4440,"vw":15.813643},{"c":15.82,"h":15.85,"l":15.76,"n":48,"o":15.81,"t":"2026-10-21T19:05:00Z","v":2669,"vw":15.817167},{"c":15.8293,"h":15.8293,"l":15.74,"n":51,"o":15.79,"t":"2026-10-21T19:10:00Z","v":2570,"vw":15.799128},{"c":15.88,"h":15.89,"l":15.82,"n":103,"o":15.82,"t":"2026-10-21T19:15:00Z","v":4619,"vw":15.855939},{"c":15.9,"h":15.9,"l":15.835,"n":61,"o":15.86,"t":"2026-10-21T19:20:00Z","v":2947,"vw":15.871787},{"c":15.845,"h":15.935,"l":15.8,"n":180,"o":15.9,"t":"2026-10-21T19:25:00Z","v":22024,"vw":15.848993},{"c":15.83,"h":15.86,"l":15.83,"n":48,"o":15.835,"t":"2026-10-21T19:30:00Z","v":2146,"vw":15.842295},{"c":15.88,"h":15.89,"l":15.825,"n":84,"o":15.84,"t":"2026-10-21T19:35:00Z","v":5001,"vw":15.864324},{"c":15.8,"h":15.85,"l":15.8,"n":59,"o":15.85,"t":"2026-10-21T19:40:00Z","v":3285,"vw":15.83125},{"c":15.855,"h":15.88,"l":15.835,"n":74,"o":15.84,"t":"2026-10-21T19:45:00Z","v":4659,"vw":15.850717},{"c":15.87,"h":15.9,"l":15.81,"n":94,"o":15.88,"t":"2026-10-21T19:50:00Z","v":6639,"vw":15.863512},{"c":15.85,"h":15.89,"l":15.79,"n":561,"o":15.81,"t":"2026-10-21T19:55:00Z","v":43223,"vw":15.826725},{"c":15.85,"h":15.85,"l":15.85,"n":11,"o":15.85,"t":"2026-10-21T20:00:00Z","v":61775,"vw":15.85},{"c":16.25,"h":16.25,"l":16.25,"n":1,"o":16.25,"t":"2026-10-21T21:15:00Z","v":200,"vw":16.25},{"c":16.25,"h":16.25,"l":16.25,"n":1,"o":16.25,"t":"2026-10-21T22:40:00Z","v":200,"vw":16.25},{"c":15.65,"h":15.65,"l":15.65,"n":2,"o":15.65,"t":"2026-10-22T11:25:00Z","v":110,"vw":15.65},{"c":15.83,"h":15.92,"l":15.83,"n":2,"o":15.92,"t":"2026-10-22T11:35:00Z","v":350,"vw":15.894286},{"c":15.7785,"h":15.7785,"l":15.7785,"n":2,"o":15.7785,"t":"2026-10-22T13:00:00Z","v":263,"vw":15.7785},{"c":15.945,"h":16.14,"l":15.59,"n":87,"o":15.75,"t":"2026-10-22T13:30:00Z","v":18066,"vw":15.726358},{"c":16.1,"h":16.2399,"l":15.6,"n":66,"o":15.945,"t":"2026-10-22T13:35:00Z","v":5252,"vw":16.061044},{"c":16.36,"h":16.37,"l":16,"n":72,"o":16.0476,"t":"2026-10-22T13:40:00Z","v":13335,"vw":16.276882},{"c":16.5,"h":16.5299,"l":16.38,"n":49,"o":16.38,"t":"2026-10-22T13:45:00Z","v":5245,"vw":16.466689},{"c":16.395,"h":16.5299,"l":16.35,"n":48,"o":16.49,"t":"2026-10-22T13:50:00Z","v":6573,"vw":16.389318},{"c":16.52,"h":16.6795,"l":16.35,"n":64,"o":16.395,"t":"2026-10-22T13:55:00Z","v":18254,"vw":16.549061},{"c":16.3801,"h":16.64,"l":16.3532,"n":26,"o":16.64,"t":"2026-10-22T14:00:00Z","v":4274,"vw":16.452836},{"c":16.34,"h":16.49,"l":16.31,"n":73,"o":16.4,"t":"2026-10-22T14:05:00Z","v":5320,"vw":16.377748},{"c":16.4,"h":16.44,"l":16.38,"n":37,"o":16.38,"t":"2026-10-22T14:10:00Z","v":1768,"vw":16.397774},{"c":16.505,"h":16.52,"l":16.4,"n":137,"o":16.4,"t":"2026-10-22T14:15:00Z","v":18672,"vw":16.490227},{"c":16.59,"h":16.685,"l":16.505,"n":67,"o":16.505,"t":"2026-10-22T14:20:00Z","v":10292,"vw":16.572175},{"c":16.5,"h":16.5,"l":16.45,"n":47,"o":16.48,"t":"2026-10-22T14:25:00Z","v":4884,"vw":16.480295},{"c":16.4,"h":16.535,"l":16.375,"n":51,"o":16.535,"t":"2026-10-22T14:30:00Z","v":4452,"vw":16.458703},{"c":16.51,"h":16.52,"l":16.38,"n":57,"o":16.38,"t":"2026-10-22T14:35:00Z","v":5020,"vw":16.444552},{"c":16.6,"h":16.6,"l":16.5,"n":37,"o":16.5,"t":"2026-10-22T14:40:00Z","v":6768,"vw":16.574148},{"c":16.7495,"h":16.7495,"l":16.67,"n":27,"o":16.73,"t":"2026-10-22T14:45:00Z","v":1220,"vw":16.732002},{"c":16.82,"h":16.87,"l":16.74,"n":65,"o":16.74,"t":"2026-10-22T14:50:00Z","v":3319,"vw":16.81715},{"c":16.93,"h":16.9799,"l":16.795,"n":122,"o":16.9295,"t":"2026-10-22T14:55:00Z","v":14633,"vw":16.873775},{"c":16.775,"h":16.93,"l":16.75,"n":84,"o":16.93,"t":"2026-10-22T15:00:00Z","v":13574,"vw":16.828726},{"c":16.6015,"h":16.76,"l":16.6015,"n":33,"o":16.76,"t":"2026-10-22T15:05:00Z","v":1085,"vw":16.678772},{"c":16.58,"h":16.675,"l":16.54,"n":84,"o":16.675,"t":"2026-10-22T15:10:00Z","v":11149,"vw":16.60778},{"c":16.59,"h":16.6,"l":16.51,"n":70,"o":16.54,"t":"2026-10-22T15:15:00Z","v":3363,"vw":16.56736},{"c":16.615,"h":16.68,"l":16.61,"n":50,"o":16.61,"t":"2026-10-22T15:20:00Z","v":1513,"vw":16.634706},{"c":16.675,"h":16.77,"l":16.6,"n":146,"o":16.64,"t":"2026-10-22T15:25:00Z","v":6427,"vw":16.684288},{"c":16.79,"h":16.79,"l":16.7094,"n":24,"o":16.715,"t":"2026-10-22T15:30:00Z","v":1004,"vw":16.745685},{"c":16.77,"h":16.93,"l":16.735,"n":135,"o":16.735,"t":"2026-10-22T15:35:00Z","v":7407,"vw":16.863871},{"c":16.89,"h":16.89,"l":16.75,"n":52,"o":16.75,"t":"2026-10-22T15:40:00Z","v":5414,"vw":16.823269},{"c":16.84,"h":16.84,"l":16.7801,"n":49,"o":16.7801,"t":"2026-10-22T15:45:00Z","v":2178,"vw":16.832364},{"c":16.8961,"h":16.94,"l":16.84,"n":91,"o":16.84,"t":"2026-10-22T15:50:00Z","v":4591,"vw":16.871816},{"c":16.83,"h":16.88,"l":16.83,"n":45,"o":16.875,"t":"2026-10-22T15:55:00Z","v":2473,"vw":16.859796},{"c":16.78,"h":16.8667,"l":16.78,"n":85,"o":16.8667,"t":"2026-10-22T16:00:00Z","v":5997,"vw":16.83678},{"c":16.83,"h":16.83,"l":16.725,"n":53,"o":16.765,"t":"2026-10-22T16:05:00Z","v":2179,"vw":16.786822},{"c":16.67,"h":16.81,"l":16.67,"n":60,"o":16.8,"t":"2026-10-22T16:10:00Z","v":2485,"vw":16.720858},{"c":16.77,"h":16.77,"l":16.66,"n":30,"o":16.695,"t":"2026-10-22T16:15:00Z","v":3345,"vw":16.73156},{"c":16.82,"h":16.82,"l":16.82,"n":21,"o":16.82,"t":"2026-10-22T16:20:00Z","v":529,"vw":16.82},{"c":16.725,"h":16.725,"l":16.72,"n":38,"o":16.72,"t":"2026-10-22T16:25:00Z","v":1283,"vw":16.723811},{"c":16.7,"h":16.705,"l":16.7,"n":20,"o":16.705,"t":"2026-10-22T16:30:00Z","v":688,"vw":16.701512},{"c":16.605,"h":16.69,"l":16.6,"n":77,"o":16.69,"t":"2026-10-22T16:35:00Z","v":3092,"vw":16.62251},{"c":16.51,"h":16.6,"l":16.51,"n":60,"o":16.6,"t":"2026-10-22T16:40:00Z","v":3851,"vw":16.576232},{"c":16.49,"h":16.54,"l":16.485,"n":68,"o":16.5075,"t":"2026-10-22T16:45:00Z","v":2655,"vw":16.512045},{"c":16.36,"h":16.5226,"l":16.24,"n":93,"o":16.5226,"t":"2026-10-22T16:50:00Z","v":7324,"vw":16.382737},{"c":16.3,"h":16.3,"l":16.23,"n":50,"o":16.26,"t":"2026-10-22T16:55:00Z","v":1567,"vw":16.279},{"c":16.25,"h":16.32,"l":16.25,"n":80,"o":16.29,"t":"2026-10-22T17:00:00Z","v":2222,"vw":16.299898},{"c":16.31,"h":16.31,"l":16.24,"n":43,"o":16.25,"t":"2026-10-22T17:05:00Z","v":1853,"vw":16.264},{"c":16.405,"h":16.43,"l":16.28,"n":229,"o":16.31,"t":"2026-10-22T17:10:00Z","v":13200,"vw":16.403392},{"c":16.42,"h":16.42,"l":16.41,"n":18,"o":16.41,"t":"2026-10-22T17:15:00Z","v":484,"vw":16.413125},{"c":16.43,"h":16.43,"l":16.43,"n":10,"o":16.43,"t":"2026-10-22T17:20:00Z","v":477,"vw":16.43},{"c":16.34,"h":16.46,"l":16.34,"n":37,"o":16.425,"t":"2026-10-22T17:25:00Z","v":2117,"vw":16.402376},{"c":16.43,"h":16.43,"l":16.395,"n":21,"o":16.395,"t":"2026-10-22T17:30:00Z","v":1952,"vw":16.420406},{"c":16.4,"h":16.46,"l":16.4,"n":45,"o":16.46,"t":"2026-10-22T17:35:00Z","v":1631,"vw":16.421838},{"c":16.466,"h":16.466,"l":16.39,"n":51,"o":16.39,"t":"2026-10-22T17:40:00Z","v":4414,"vw":16.426191},{"c":16.495,"h":16.495,"l":16.45,"n":29,"o":16.48,"t":"2026-10-22T17:45:00Z","v":867,"vw":16.481456},{"c":16.41,"h":16.435,"l":16.41,"n":35,"o":16.43,"t":"2026-10-22T17:50:00Z","v":1414,"vw":16.419524},{"c":16.465,"h":16.465,"l":16.44,"n":45,"o":16.44,"t":"2026-10-22T17:55:00Z","v":1395,"vw":16.457126},{"c":16.32,"h":16.41,"l":16.32,"n":51,"o":16.41,"t":"2026-10-22T18:00:00Z","v":1063,"vw":16.3525},{"c":16.32,"h":16.33,"l":16.315,"n":28,"o":16.33,"t":"2026-10-22T18:05:00Z","v":768,"vw":16.322574},{"c":16.39,"h":16.39,"l":16.36,"n":44,"o":16.36,"t":"2026-10-22T18:10:00Z","v":1468,"vw":16.365394},{"c":16.355,"h":16.355,"l":16.3041,"n":29,"o":16.35,"t":"2026-10-22T18:15:00Z","v":4690,"vw":16.350007},{"c":16.355,"h":16.355,"l":16.355,"n":9,"o":16.355,"t":"2026-10-22T18:20:00Z","v":153,"vw":16.355},{"c":16.365,"h":16.39,"l":16.35,"n":53,"o":16.35,"t":"2026-10-22T18:25:00Z","v":3401,"vw":16.367633},{"c":16.39,"h":16.4099,"l":16.31,"n":92,"o":16.34,"t":"2026-10-22T18:30:00Z","v":3447,"vw":16.369706},{"c":16.3827,"h":16.385,"l":16.36,"n":25,"o":16.385,"t":"2026-10-22T18:35:00Z","v":804,"vw":16.372369},{"c":16.43,"h":16.43,"l":16.37,"n":95,"o":16.37,"t":"2026-10-22T18:40:00Z","v":3603,"vw":16.405572},{"c":16.455,"h":16.455,"l":16.45,"n":26,"o":16.45,"t":"2026-10-22T18:45:00Z","v":756,"vw":16.45125},{"c":16.45,"h":16.455,"l":16.43,"n":47,"o":16.455,"t":"2026-10-22T18:50:00Z","v":1079,"vw":16.448},{"c":16.44,"h":16.455,"l":16.44,"n":35,"o":16.455,"t":"2026-10-22T18:55:00Z","v":1326,"vw":16.450714},{"c":16.41,"h":16.43,"l":16.4,"n":68,"o":16.43,"t":"2026-10-22T19:00:00Z","v":1569,"vw":16.418426},{"c":16.44,"h":16.47,"l":16.41,"n":116,"o":16.41,"t":"2026-10-22T19:05:00Z","v":4101,"vw":16.445546},{"c":16.48,"h":16.48,"l":16.42,"n":82,"o":16.42,"t":"2026-10-22T19:10:00Z","v":4188,"vw":16.43816},{"c":16.46,"h":16.49,"l":16.42,"n":104,"o":16.47,"t":"2026-10-22T19:15:00Z","v":3452,"vw":16.465789},{"c":16.47,"h":16.49,"l":16.45,"n":72,"o":16.49,"t":"2026-10-22T19:20:00Z","v":1534,"vw":16.472128},{"c":16.465,"h":16.475,"l":16.43,"n":84,"o":16.475,"t":"2026-10-22T19:25:00Z","v":3070,"vw":16.455693},{"c":16.36,"h":16.44,"l":16.34,"n":139,"o":16.44,"t":"2026-10-22T19:30:00Z","v":5141,"vw":16.375128},{"c":16.3,"h":16.335,"l":16.295,"n":119,"o":16.335,"t":"2026-10-22T19:35:00Z","v":4206,"vw":16.310317},{"c":16.19,"h":16.29,"l":16.19,"n":155,"o":16.29,"t":"2026-10-22T19:40:00Z","v":4088,"vw":16.261769},{"c":16.22,"h":16.22,"l":16.15,"n":197,"o":16.22,"t":"2026-10-22T19:45:00Z","v":7194,"vw":16.177759},{"c":16.345,"h":16.345,"l":16.23,"n":175,"o":16.23,"t":"2026-10-22T19:50:00Z","v":6796,"vw":16.284788},{"c":16.3,"h":16.38,"l":16.25,"n":753,"o":16.34,"t":"2026-10-22T19:55:00Z","v":35298,"vw":16.300006},{"c":16.32,"h":16.32,"l":16.32,"n":14,"o":16.32,"t":"2026-10-22T20:00:00Z","v":37894,"vw":16.32},{"c":16.69,"h":16.69,"l":16.69,"n":1,"o":16.69,"t":"2026-10-22T20:05:00Z","v":200,"vw":16.69}],"history":[{"c":5.16,"h":5.26,"l":5.08,"n":3936,"o":5.08,"t":"2024-10-21T04:00:00Z","v":363427,"vw":5.166429},{"c":5.33,"h":5.37,"l":5.14,"n":3968,"o":5.14,"t":"2024-10-22T04:00:00Z","v":356523,"vw":5.281845},{"c":5.18,"h":5.42,"l":5.14,"n":4833,"o":5.31,"t":"2024-10-23T04:00:00Z","v":510814,"vw":5.222343},{"c":5.16,"h":5.285,"l":5.14,"n":4299,"o":5.18,"t":"2024-10-24T04:00:00Z","v":308388,"vw":5.182208},{"c":5.13,"h":5.27,"l":5.1,"n":4705,"o":5.16,"t":"2024-10-25T04:00:00Z","v":486944,"vw":5.166352},{"c":5.39,"h":5.47,"l":5.13,"n":6076,"o":5.13,"t":"2024-10-28T04:00:00Z","v":565907,"vw":5.369447},{"c":5.35,"h":5.45,"l":5.3,"n":3269,"o":5.35,"t":"2024-10-29T04:00:00Z","v":302116,"vw":5.357827},{"c":5.64,"h":5.745,"l":5.32,"n":5657,"o":5.32,"t":"2024-10-30T04:00:00Z","v":629099,"vw":5.599975},{"c":5.46,"h":5.68,"l":5.38,"n":4473,"o":5.59,"t":"2024-10-31T04:00:00Z","v":564082,"vw":5.511323},{"c":5.33,"h":5.68,"l":5.33,"n":5532,"o":5.49,"t":"2024-11-01T04:00:00Z","v":509745,"vw":5.452576},{"c":5.3,"h":5.44,"l":5.25,"n":6417,"o":5.34,"t":"2024-11-04T05:00:00Z","v":546331,"vw":5.334987},{"c":5.48,"h":5.51,"l":5.28,"n":5761,"o":5.28,"t":"2024-11-05T05:00:00Z","v":474515,"vw":5.437835},{"c":5.64,"h":5.88,"l":5.44,"n":9141,"o":5.65,"t":"2024-11-06T05:00:00Z","v":998417,"vw":5.61431},{"c":6.23,"h":6.45,"l":5.51,"n":14925,"o":5.72,"t":"2024-11-07T05:00:00Z","v":2088214,"vw":6.14144},{"c":6.5,"h":6.61,"l":6.24,"n":12441,"o":6.4,"t":"2024-11-08T05:00:00Z","v":1704317,"vw":6.459782},{"c":5.96,"h":6.434,"l":5.86,"n":10790,"o":6.4,"t":"2024-11-11T05:00:00Z","v":1299035,"vw":6.058723},{"c":5.51,"h":5.94,"l":5.48,"n":7070,"o":5.84,"t":"2024-11-12T05:00:00Z","v":881630,"vw":5.627966},{"c":5.26,"h":5.55,"l":5.2,"n":8391,"o":5.54,"t":"2024-11-13T05:00:00Z","v":992211,"vw":5.304859},{"c":5.17,"h":5.34,"l":5.13,"n":5652,"o":5.25,"t":"2024-11-14T05:00:00Z","v":834919,"vw":5.180269},{"c":4.95,"h":5.24,"l":4.93,"n":8212,"o":5.24,"t":"2024-11-15T05:00:00Z","v":1064480,"vw":5.029135},{"c":4.84,"h":5,"l":4.72,"n":7419,"o":4.95,"t":"2024-11-18T05:00:00Z","v":1018799,"vw":4.810415},{"c":4.96,"h":5.06,"l":4.78,"n":6601,"o":4.85,"t":"2024-11-19T05:00:00Z","v":918315,"vw":4.96642},{"c":4.93,"h":5,"l":4.84,"n":4213,"o":4.93,"t":"2024-11-20T05:00:00Z","v":503728,"vw":4.909704},{"c":5.22,"h":5.29,"l":4.925,"n":7967,"o":4.95,"t":"2024-11-21T05:00:00Z","v":979155,"vw":5.150524},{"c":5.34,"h":5.41,"l":5.14,"n":8149,"o":5.22,"t":"2024-11-22T05:00:00Z","v":874089,"vw":5.30344},{"c":5.49,"h":5.56,"l":5.365,"n":12504,"o":5.4,"t":"2024-11-25T05:00:00Z","v":1632727,"vw":5.476988},{"c":5.39,"h":5.54,"l":5.26,"n":7856,"o":5.46,"t":"2024-11-26T05:00:00Z","v":680856,"vw":5.356377},{"c":5.35,"h":5.56,"l":5.33,"n":6671,"o":5.45,"t":"2024-11-27T05:00:00Z","v":491141,"vw":5.402008},{"c":5.26,"h":5.44,"l":5.25,"n":3418,"o":5.36,"t":"2024-11-29T05:00:00Z","v":323067,"vw":5.297985},{"c":5.43,"h":5.495,"l":5.24,"n":7629,"o":5.27,"t":"2024-12-02T05:00:00Z","v":797197,"vw":5.367851},{"c":5.23,"h":5.4,"l":5.15,"n":6366,"o":5.26,"t":"2024-12-03T05:00:00Z","v":672537,"vw":5.239496},{"c":5.24,"h":5.25,"l":5.12,"n":6388,"o":5.23,"t":"2024-12-04T05:00:00Z","v":648229,"vw":5.195982},{"c":5.43,"h":5.5,"l":5.205,"n":7653,"o":5.21,"t":"2024-12-05T05:00:00Z","v":948425,"vw":5.374021},{"c":5.22,"h":5.5664,"l":5.13,"n":9746,"o":5.46,"t":"2024-12-06T05:00:00Z","v":1005879,"vw":5.338708},{"c":5.05,"h":5.4633,"l":5.025,"n":6378,"o":5.31,"t":"2024-12-09T05:00:00Z","v":711239,"vw":5.166844},{"c":5.09,"h":5.18,"l":5.01,"n":6942,"o":5.01,"t":"2024-12-10T05:00:00Z","v":688759,"vw":5.100848},{"c":5.28,"h":5.345,"l":5.1701,"n":6956,"o":5.19,"t":"2024-12-11T05:00:00Z","v":747943,"vw":5.276204},{"c":5.15,"h":5.29,"l":5.11,"n":6348,"o":5.27,"t":"2024-12-12T05:00:00Z","v":559680,"vw":5.199637},{"c":5.16,"h":5.245,"l":5.09,"n":6269,"o":5.17,"t":"2024-12-13T05:00:00Z","v":913384,"vw":5.147113},{"c":5.03,"h":5.1953,"l":5.01,"n":6521,"o":5.15,"t":"2024-12-16T05:00:00Z","v":665466,"vw":5.099277},{"c":4.98,"h":5.01,"l":4.83,"n":9681,"o":5,"t":"2024-12-17T05:00:00Z","v":1035889,"vw":4.945739},{"c":4.65,"h":5.07,"l":4.58,"n":8958,"o":5.03,"t":"2024-12-18T05:00:00Z","v":1150157,"vw":4.814225},{"c":4.61,"h":4.86,"l":4.6,"n":6939,"o":4.75,"t":"2024-12-19T05:00:00Z","v":996180,"vw":4.687671},{"c":4.71,"h":4.78,"l":4.442,"n":6475,"o":4.54,"t":"2024-12-20T05:00:00Z","v":1365098,"vw":4.667555},{"c":4.67,"h":4.74,"l":4.5,"n":9188,"o":4.73,"t":"2024-12-23T05:00:00Z","v":881015,"vw":4.591391},{"c":4.79,"h":4.79,"l":4.6,"n":2739,"o":4.7,"t":"2024-12-24T05:00:00Z","v":364433,"vw":4.714287},{"c":4.82,"h":4.92,"l":4.72,"n":4694,"o":4.72,"t":"2024-12-26T05:00:00Z","v":501156,"vw":4.84246},{"c":4.73,"h":4.92,"l":4.68,"n":7503,"o":4.92,"t":"2024-12-27T05:00:00Z","v":680278,"vw":4.735406},{"c":4.82,"h":4.9,"l":4.58,"n":5824,"o":4.68,"t":"2024-12-30T05:00:00Z","v":506701,"vw":4.758029},{"c":4.6,"h":4.905,"l":4.57,"n":8429,"o":4.82,"t":"2024-12-31T05:00:00Z","v":792594,"vw":4.675077},{"c":4.6,"h":4.7,"l":4.51,"n":8978,"o":4.6,"t":"2025-01-02T05:00:00Z","v":850057,"vw":4.601731},{"c":4.48,"h":4.705,"l":4.32,"n":9313,"o":4.55,"t":"2025-01-03T05:00:00Z","v":1088430,"vw":4.44284},{"c":4.44,"h":4.628,"l":4.34,"n":9658,"o":4.55,"t":"2025-01-06T05:00:00Z","v":1030688,"vw":4.44087},{"c":4.24,"h":4.48,"l":4.12,"n":13668,"o":4.44,"t":"2025-01-07T05:00:00Z","v":1585928,"vw":4.214752},{"c":4.2,"h":4.29,"l":4.05,"n":8616,"o":4.19,"t":"2025-01-08T05:00:00Z","v":961511,"vw":4.180805},{"c":4.26,"h":4.28,"l":4.06,"n":8424,"o":4.11,"t":"2025-01-10T05:00:00Z","v":1067658,"vw":4.191169},{"c":4.15,"h":4.2044,"l":3.98,"n":7612,"o":4.16,"t":"2025-01-13T05:00:00Z","v":955104,"vw":4.089845},{"c":4.1,"h":4.245,"l":4.08,"n":6191,"o":4.15,"t":"2025-01-14T05:00:00Z","v":503571,"vw":4.141936},{"c":4.46,"h":4.63,"l":4.3,"n":10913,"o":4.3,"t":"2025-01-15T05:00:00Z","v":1096913,"vw":4.48306},{"c":4.42,"h":4.56,"l":4.4023,"n":8617,"o":4.45,"t":"2025-01-16T05:00:00Z","v":606943,"vw":4.475317},{"c":4.54,"h":4.69,"l":4.465,"n":9258,"o":4.52,"t":"2025-01-17T05:00:00Z","v":863920,"vw":4.545919},{"c":4.6,"h":4.61,"l":4.46,"n":8425,"o":4.5,"t":"2025-01-21T05:00:00Z","v":828563,"vw":4.537261},{"c":4.72,"h":4.815,"l":4.52,"n":9274,"o":4.6,"t":"2025-01-22T05:00:00Z","v":985062,"vw":4.721408},{"c":4.75,"h":4.79,"l":4.6,"n":6869,"o":4.74,"t":"2025-01-23T05:00:00Z","v":701881,"vw":4.710283},{"c":4.77,"h":4.87,"l":4.7,"n":5567,"o":4.7,"t":"2025-01-24T05:00:00Z","v":591233,"vw":4.800538},{"c":4.8,"h":4.835,"l":4.64,"n":6367,"o":4.65,"t":"2025-01-27T05:00:00Z","v":736021,"vw":4.777546},{"c":4.99,"h":5.01,"l":4.78,"n":6896,"o":4.79,"t":"2025-01-28T05:00:00Z","v":626238,"vw":4.934441},{"c":4.98,"h":5.026,"l":4.88,"n":4771,"o":4.94,"t":"2025-01-29T05:00:00Z","v":479484,"vw":4.94813},{"c":5.15,"h":5.175,"l":4.9802,"n":7038,"o":5.04,"t":"2025-01-30T05:00:00Z","v":699133,"vw":5.108882},{"c":5.12,"h":5.27,"l":5.105,"n":8921,"o":5.14,"t":"2025-01-31T05:00:00Z","v":995599,"vw":5.189807},{"c":5,"h":5.08,"l":4.81,"n":11249,"o":4.91,"t":"2025-02-03T05:00:00Z","v":1526376,"vw":4.984848},{"c":5,"h":5.14,"l":4.99,"n":5976,"o":5,"t":"2025-02-04T05:00:00Z","v":895132,"vw":5.047804},{"c":5.3,"h":5.3,"l":5.02,"n":7291,"o":5.02,"t":"2025-02-05T05:00:00Z","v":1436920,"vw":5.22323},{"c":5.41,"h":5.42,"l":5.28,"n":8875,"o":5.32,"t":"2025-02-06T05:00:00Z","v":943205,"vw":5.355447},{"c":5.28,"h":5.49,"l":5.25,"n":6724,"o":5.39,"t":"2025-02-07T05:00:00Z","v":1061436,"vw":5.332924},{"c":5.41,"h":5.435,"l":5.24,"n":8299,"o":5.35,"t":"2025-02-10T05:00:00Z","v":886700,"vw":5.347807},{"c":5.18,"h":5.44,"l":5.17,"n":6199,"o":5.31,"t":"2025-02-11T05:00:00Z","v":683040,"vw":5.222076},{"c":5.24,"h":5.265,"l":4.86,"n":6101,"o":4.905,"t":"2025-02-12T05:00:00Z","v":883503,"vw":5.132575},{"c":5.37,"h":5.37,"l":5.195,"n":5516,"o":5.34,"t":"2025-02-13T05:00:00Z","v":532133,"vw":5.293757},{"c":5.28,"h":5.39,"l":5.2107,"n":4709,"o":5.37,"t":"2025-02-14T05:00:00Z","v":459404,"vw":5.275309},{"c":5.17,"h":5.26,"l":5.055,"n":7762,"o":5.24,"t":"2025-02-18T05:00:00Z","v":766146,"vw":5.150679},{"c":5.48,"h":5.48,"l":5.079,"n":6070,"o":5.13,"t":"2025-02-19T05:00:00Z","v":892532,"vw":5.356817},{"c":5.51,"h":5.57,"l":5.325,"n":9349,"o":5.51,"t":"2025-02-20T05:00:00Z","v":1001050,"vw":5.472226},{"c":5.24,"h":5.65,"l":5.21,"n":6991,"o":5.61,"t":"2025-02-21T05:00:00Z","v":800956,"vw":5.34713},{"c":5.02,"h":5.2856,"l":4.995,"n":8641,"o":5.24,"t":"2025-02-24T05:00:00Z","v":997935,"vw":5.090812},{"c":5.13,"h":5.18,"l":5.02,"n":8506,"o":5.03,"t":"2025-02-25T05:00:00Z","v":814077,"vw":5.117936},{"c":5.16,"h":5.29,"l":5.095,"n":6936,"o":5.13,"t":"2025-02-26T05:00:00Z","v":592708,"vw":5.182123},{"c":5.01,"h":5.17,"l":5,"n":5553,"o":5.16,"t":"2025-02-27T05:00:00Z","v":652013,"vw":5.053459},{"c":5.16,"h":5.17,"l":4.93,"n":5672,"o":5,"t":"2025-02-28T05:00:00Z","v":975827,"vw":5.084353},{"c":4.76,"h":5.15,"l":4.75,"n":10966,"o":5.15,"t":"2025-03-03T05:00:00Z","v":1404198,"vw":4.927369},{"c":4.88,"h":5,"l":4.6,"n":8412,"o":4.64,"t":"2025-03-04T05:00:00Z","v":952303,"vw":4.801561},{"c":4.95,"h":5.1242,"l":4.81,"n":7304,"o":4.99,"t":"2025-03-05T05:00:00Z","v":870161,"vw":4.928112},{"c":4.73,"h":5.26,"l":4.68,"n":14738,"o":5.12,"t":"2025-03-06T05:00:00Z","v":1849431,"vw":4.951107},{"c":4.52,"h":4.795,"l":4.365,"n":9049,"o":4.7,"t":"2025-03-07T05:00:00Z","v":999039,"vw":4.531344},{"c":4.33,"h":4.55,"l":4.205,"n":10477,"o":4.42,"t":"2025-03-10T04:00:00Z","v":1504341,"vw":4.321215},{"c":4.27,"h":4.415,"l":4.165,"n":8302,"o":4.3,"t":"2025-03-11T04:00:00Z","v":910852,"vw":4.265332},{"c":4.46,"h":4.5,"l":4.29,"n":7678,"o":4.4,"t":"2025-03-12T04:00:00Z","v":926889,"vw":4.390201},{"c":4.3,"h":4.449,"l":4.2099,"n":6562,"o":4.42,"t":"2025-03-13T04:00:00Z","v":748039,"vw":4.283438},{"c":4.44,"h":4.53,"l":4.37,"n":7336,"o":4.39,"t":"2025-03-14T04:00:00Z","v":621721,"vw":4.457093},{"c":4.58,"h":4.655,"l":4.36,"n":9141,"o":4.43,"t":"2025-03-17T04:00:00Z","v":878753,"vw":4.577408},{"c":4.38,"h":4.58,"l":4.31,"n":5728,"o":4.5,"t":"2025-03-18T04:00:00Z","v":791540,"vw":4.37841},{"c":4.45,"h":4.5,"l":4.29,"n":5218,"o":4.38,"t":"2025-03-19T04:00:00Z","v":523817,"vw":4.420842},{"c":4.41,"h":4.45,"l":4.31,"n":7413,"o":4.4,"t":"2025-03-20T04:00:00Z","v":1368060,"vw":4.404184},{"c":4.47,"h":4.48,"l":4.26,"n":6789,"o":4.34,"t":"2025-03-21T04:00:00Z","v":947689,"vw":4.364604},{"c":4.5,"h":4.55,"l":4.46,"n":6284,"o":4.48,"t":"2025-03-24T04:00:00Z","v":1303597,"vw":4.502326},{"c":4.52,"h":4.57,"l":4.46,"n":5985,"o":4.5,"t":"2025-03-25T04:00:00Z","v":625929,"vw":4.518622},{"c":4.32,"h":4.57,"l":4.28,"n":4808,"o":4.5,"t":"2025-03-26T04:00:00Z","v":608408,"vw":4.341599},{"c":4.26,"h":4.365,"l":4.21,"n":5175,"o":4.3,"t":"2025-03-27T04:00:00Z","v":445386,"vw":4.277931},{"c":4.14,"h":4.28,"l":4.115,"n":7675,"o":4.24,"t":"2025-03-28T04:00:00Z","v":712692,"vw":4.170213},{"c":4.06,"h":4.07,"l":3.97,"n":5963,"o":4.06,"t":"2025-03-31T04:00:00Z","v":755629,"vw":4.037789},{"c":4.12,"h":4.24,"l":3.98,"n":4363,"o":4.06,"t":"2025-04-01T04:00:00Z","v":625312,"vw":4.141042},{"c":4.24,"h":4.25,"l":4.04,"n":5374,"o":4.04,"t":"2025-04-02T04:00:00Z","v":624437,"vw":4.181},{"c":4.12,"h":4.15,"l":3.9,"n":6605,"o":3.94,"t":"2025-04-03T04:00:00Z","v":1119749,"vw":4.099239},{"c":4.21,"h":4.265,"l":3.91,"n":10418,"o":3.92,"t":"2025-04-04T04:00:00Z","v":1108140,"vw":4.118098},{"c":4.33,"h":4.46,"l":3.96,"n":9849,"o":3.98,"t":"2025-04-07T04:00:00Z","v":1243447,"vw":4.270857},{"c":4.3,"h":4.465,"l":4.215,"n":8183,"o":4.4,"t":"2025-04-08T04:00:00Z","v":968183,"vw":4.332793},{"c":4.46,"h":4.54,"l":4.115,"n":9572,"o":4.18,"t":"2025-04-09T04:00:00Z","v":1280748,"vw":4.36726},{"c":4.27,"h":4.375,"l":4.185,"n":5596,"o":4.35,"t":"2025-04-10T04:00:00Z","v":829787,"vw":4.288763},{"c":4.315,"h":4.4,"l":4.19,"n":4790,"o":4.26,"t":"2025-04-11T04:00:00Z","v":737097,"vw":4.324383},{"c":4.46,"h":4.51,"l":4.355,"n":6927,"o":4.36,"t":"2025-04-14T04:00:00Z","v":1032428,"vw":4.436273},{"c":4.7,"h":4.745,"l":4.445,"n":8859,"o":4.45,"t":"2025-04-15T04:00:00Z","v":1025744,"vw":4.649479},{"c":4.62,"h":4.7778,"l":4.57,"n":5962,"o":4.59,"t":"2025-04-16T04:00:00Z","v":810569,"vw":4.650538},{"c":4.67,"h":4.725,"l":4.5137,"n":4877,"o":4.62,"t":"2025-04-17T04:00:00Z","v":665040,"vw":4.644074},{"c":4.44,"h":4.61,"l":4.39,"n":4130,"o":4.61,"t":"2025-04-21T04:00:00Z","v":625768,"vw":4.466512},{"c":4.66,"h":4.695,"l":4.5,"n":5730,"o":4.5,"t":"2025-04-22T04:00:00Z","v":667450,"vw":4.638974},{"c":4.73,"h":4.99,"l":4.72,"n":7380,"o":4.9,"t":"2025-04-23T04:00:00Z","v":898786,"vw":4.861693},{"c":4.65,"h":4.72,"l":4.41,"n":8211,"o":4.64,"t":"2025-04-24T04:00:00Z","v":1231798,"vw":4.62395},{"c":4.59,"h":4.63,"l":4.51,"n":6889,"o":4.63,"t":"2025-04-25T04:00:00Z","v":698831,"vw":4.555537},{"c":4.56,"h":4.605,"l":4.47,"n":4816,"o":4.57,"t":"2025-04-28T04:00:00Z","v":439919,"vw":4.530072},{"c":4.55,"h":4.58,"l":4.475,"n":5420,"o":4.53,"t":"2025-04-29T04:00:00Z","v":475759,"vw":4.528245},{"c":4.41,"h":4.475,"l":4.39,"n":5677,"o":4.47,"t":"2025-04-30T04:00:00Z","v":472526,"vw":4.42872},{"c":4.38,"h":4.48,"l":4.345,"n":5247,"o":4.43,"t":"2025-05-01T04:00:00Z","v":582785,"vw":4.414356},{"c":4.38,"h":4.48,"l":4.365,"n":3828,"o":4.42,"t":"2025-05-02T04:00:00Z","v":348163,"vw":4.413598},{"c":4.17,"h":4.35,"l":4.155,"n":4064,"o":4.33,"t":"2025-05-05T04:00:00Z","v":619864,"vw":4.242158},{"c":4.23,"h":4.345,"l":4.05,"n":5548,"o":4.11,"t":"2025-05-06T04:00:00Z","v":651457,"vw":4.196659},{"c":4.47,"h":4.52,"l":4.22,"n":10079,"o":4.25,"t":"2025-05-07T04:00:00Z","v":1322105,"vw":4.450192},{"c":4.32,"h":4.679,"l":4.19,"n":8812,"o":4.66,"t":"2025-05-08T04:00:00Z","v":1065724,"vw":4.327829},{"c":4.14,"h":4.3896,"l":4.09,"n":8582,"o":4.38,"t":"2025-05-09T04:00:00Z","v":1298867,"vw":4.146954},{"c":4.27,"h":4.3899,"l":4.17,"n":7322,"o":4.25,"t":"2025-05-12T04:00:00Z","v":1068407,"vw":4.26363},{"c":4.39,"h":4.44,"l":4.275,"n":8667,"o":4.3,"t":"2025-05-13T04:00:00Z","v":976034,"vw":4.375698},{"c":4.34,"h":4.39,"l":4.285,"n":6196,"o":4.34,"t":"2025-05-14T04:00:00Z","v":623469,"vw":4.336705},{"c":4.37,"h":4.4491,"l":4.23,"n":7036,"o":4.33,"t":"2025-05-15T04:00:00Z","v":888062,"vw":4.37586},{"c":4.33,"h":4.39,"l":4.28,"n":7658,"o":4.34,"t":"2025-05-16T04:00:00Z","v":4475997,"vw":4.335346},{"c":4.33,"h":4.375,"l":4.23,"n":6383,"o":4.26,"t":"2025-05-19T04:00:00Z","v":820205,"vw":4.321922},{"c":4.3,"h":4.395,"l":4.25,"n":7285,"o":4.28,"t":"2025-05-20T04:00:00Z","v":1457961,"vw":4.33487},{"c":4.15,"h":4.3094,"l":4.13,"n":8597,"o":4.25,"t":"2025-05-21T04:00:00Z","v":1800165,"vw":4.218077},{"c":4.11,"h":4.205,"l":4.1,"n":5330,"o":4.15,"t":"2025-05-22T04:00:00Z","v":540711,"vw":4.139578},{"c":4.13,"h":4.18,"l":4.05,"n":4457,"o":4.18,"t":"2025-05-23T04:00:00Z","v":538470,"vw":4.140116},{"c":4.16,"h":4.25,"l":4.14,"n":5131,"o":4.16,"t":"2025-05-27T04:00:00Z","v":613827,"vw":4.175937},{"c":4.14,"h":4.2,"l":4.12,"n":5081,"o":4.16,"t":"2025-05-28T04:00:00Z","v":494003,"vw":4.163806},{"c":4.19,"h":4.28,"l":4.14,"n":6403,"o":4.17,"t":"2025-05-29T04:00:00Z","v":691698,"vw":4.209684},{"c":4.12,"h":4.225,"l":4.085,"n":4459,"o":4.225,"t":"2025-05-30T04:00:00Z","v":527221,"vw":4.127618},{"c":4.27,"h":4.35,"l":4.12,"n":9227,"o":4.2,"t":"2025-06-02T04:00:00Z","v":1342103,"vw":4.250074},{"c":4.41,"h":4.43,"l":4.09,"n":7799,"o":4.25,"t":"2025-06-03T04:00:00Z","v":1196515,"vw":4.304019},{"c":4.26,"h":4.42,"l":4.2411,"n":6907,"o":4.4,"t":"2025-06-04T04:00:00Z","v":717608,"vw":4.317769},{"c":4.12,"h":4.295,"l":4.075,"n":10593,"o":4.26,"t":"2025-06-05T04:00:00Z","v":1275816,"vw":4.159346},{"c":4.2,"h":4.22,"l":4.04,"n":8076,"o":4.14,"t":"2025-06-06T04:00:00Z","v":1197150,"vw":4.159083},{"c":4.24,"h":4.25,"l":4.155,"n":6230,"o":4.19,"t":"2025-06-09T04:00:00Z","v":720444,"vw":4.207688},{"c":4.25,"h":4.29,"l":4.2,"n":5687,"o":4.22,"t":"2025-06-10T04:00:00Z","v":667014,"vw":4.245271},{"c":4.17,"h":4.32,"l":4.16,"n":12541,"o":4.25,"t":"2025-06-11T04:00:00Z","v":1996045,"vw":4.24407},{"c":4.16,"h":4.23,"l":4.1331,"n":5520,"o":4.14,"t":"2025-06-12T04:00:00Z","v":760939,"vw":4.187134},{"c":4.1,"h":4.19,"l":4.08,"n":5802,"o":4.1,"t":"2025-06-13T04:00:00Z","v":791340,"vw":4.124692},{"c":4.01,"h":4.16,"l":4,"n":6874,"o":4.11,"t":"2025-06-16T04:00:00Z","v":801241,"vw":4.071247},{"c":3.96,"h":4,"l":3.855,"n":9301,"o":3.96,"t":"2025-06-17T04:00:00Z","v":1317693,"vw":3.944248},{"c":3.96,"h":4.055,"l":3.95,"n":7753,"o":3.98,"t":"2025-06-18T04:00:00Z","v":1077085,"vw":4.003108},{"c":3.95,"h":4.038,"l":3.795,"n":10489,"o":4.01,"t":"2025-06-20T04:00:00Z","v":1497940,"vw":3.898423},{"c":4.02,"h":4.065,"l":3.93,"n":7112,"o":3.95,"t":"2025-06-23T04:00:00Z","v":1150626,"vw":4.007765},{"c":4.1,"h":4.155,"l":4.025,"n":7260,"o":4.03,"t":"2025-06-24T04:00:00Z","v":956979,"vw":4.095418},{"c":4.29,"h":4.43,"l":4.2,"n":11161,"o":4.2,"t":"2025-06-25T04:00:00Z","v":1687307,"vw":4.328351},{"c":4.4,"h":4.405,"l":4.08,"n":8725,"o":4.21,"t":"2025-06-26T04:00:00Z","v":1175985,"vw":4.290831},{"c":4.5,"h":4.615,"l":4.35,"n":11720,"o":4.41,"t":"2025-06-27T04:00:00Z","v":3562711,"vw":4.497089},{"c":4.51,"h":4.58,"l":4.5,"n":7342,"o":4.5,"t":"2025-06-30T04:00:00Z","v":820282,"vw":4.531547},{"c":4.39,"h":4.535,"l":4.36,"n":6970,"o":4.46,"t":"2025-07-01T04:00:00Z","v":775950,"vw":4.430336},{"c":4.27,"h":4.38,"l":4.225,"n":8995,"o":4.37,"t":"2025-07-02T04:00:00Z","v":1037441,"vw":4.276897},{"c":4.29,"h":4.365,"l":4.255,"n":3388,"o":4.26,"t":"2025-07-03T04:00:00Z","v":344024,"vw":4.30295},{"c":4.12,"h":4.29,"l":4.1,"n":5756,"o":4.24,"t":"2025-07-07T04:00:00Z","v":705138,"vw":4.160372},{"c":4.11,"h":4.19,"l":4.0701,"n":4201,"o":4.09,"t":"2025-07-08T04:00:00Z","v":569388,"vw":4.130838},{"c":4.24,"h":4.34,"l":4.1068,"n":7147,"o":4.12,"t":"2025-07-09T04:00:00Z","v":1105170,"vw":4.246735},{"c":4.26,"h":4.3,"l":4.1903,"n":5078,"o":4.22,"t":"2025-07-10T04:00:00Z","v":651854,"vw":4.25902},{"c":4.04,"h":4.2854,"l":4.035,"n":6184,"o":4.21,"t":"2025-07-11T04:00:00Z","v":813460,"vw":4.092077},{"c":4.06,"h":4.09,"l":3.96,"n":5578,"o":4.01,"t":"2025-07-14T04:00:00Z","v":644658,"vw":4.040054},{"c":3.95,"h":4.1,"l":3.94,"n":5861,"o":4.1,"t":"2025-07-15T04:00:00Z","v":611883,"vw":3.993958},{"c":3.98,"h":3.99,"l":3.88,"n":5918,"o":3.95,"t":"2025-07-16T04:00:00Z","v":756315,"vw":3.955778},{"c":3.95,"h":4.04,"l":3.94,"n":4752,"o":3.98,"t":"2025-07-17T04:00:00Z","v":445384,"vw":3.969866},{"c":3.84,"h":3.97,"l":3.81,"n":6390,"o":3.97,"t":"2025-07-18T04:00:00Z","v":1193568,"vw":3.863051},{"c":4.15,"h":4.23,"l":3.85,"n":10484,"o":3.9,"t":"2025-07-21T04:00:00Z","v":1708495,"vw":4.106425},{"c":4.34,"h":4.41,"l":4.12,"n":9907,"o":4.15,"t":"2025-07-22T04:00:00Z","v":1472881,"vw":4.315},{"c":4.32,"h":4.375,"l":4.26,"n":7553,"o":4.35,"t":"2025-07-23T04:00:00Z","v":865549,"vw":4.325697},{"c":4.2,"h":4.2882,"l":4.15,"n":5724,"o":4.27,"t":"2025-07-24T04:00:00Z","v":733890,"vw":4.198327},{"c":4.14,"h":4.21,"l":4.1,"n":4580,"o":4.2,"t":"2025-07-25T04:00:00Z","v":865307,"vw":4.13736},{"c":4.12,"h":4.15,"l":4.07,"n":4994,"o":4.14,"t":"2025-07-28T04:00:00Z","v":513668,"vw":4.103669},{"c":4.08,"h":4.17,"l":4.05,"n":6979,"o":4.17,"t":"2025-07-29T04:00:00Z","v":750467,"vw":4.094156},{"c":3.98,"h":4.11,"l":3.95,"n":7199,"o":4.08,"t":"2025-07-30T04:00:00Z","v":973570,"vw":4.013608},{"c":3.95,"h":3.99,"l":3.92,"n":6680,"o":3.98,"t":"2025-07-31T04:00:00Z","v":935823,"vw":3.954025},{"c":3.88,"h":3.97,"l":3.87,"n":6356,"o":3.9,"t":"2025-08-01T04:00:00Z","v":797655,"vw":3.906618},{"c":4,"h":4.025,"l":3.895,"n":6359,"o":3.9,"t":"2025-08-04T04:00:00Z","v":697231,"vw":3.980458},{"c":4.12,"h":4.14,"l":3.96,"n":5684,"o":4,"t":"2025-08-05T04:00:00Z","v":799335,"vw":4.080516},{"c":4.11,"h":4.1501,"l":4.04,"n":5545,"o":4.09,"t":"2025-08-06T04:00:00Z","v":556932,"vw":4.091265},{"c":4.09,"h":4.57,"l":3.87,"n":15847,"o":4.49,"t":"2025-08-07T04:00:00Z","v":2381260,"vw":4.071967},{"c":3.94,"h":4.07,"l":3.865,"n":9129,"o":4.05,"t":"2025-08-08T04:00:00Z","v":1398282,"vw":3.938946},{"c":4.09,"h":4.205,"l":3.9,"n":9423,"o":3.92,"t":"2025-08-11T04:00:00Z","v":1811891,"vw":4.090528},{"c":4.31,"h":4.33,"l":4.03,"n":7237,"o":4.06,"t":"2025-08-12T04:00:00Z","v":1361600,"vw":4.237636},{"c":4.5,"h":4.58,"l":4.3,"n":13860,"o":4.31,"t":"2025-08-13T04:00:00Z","v":3816711,"vw":4.505705},{"c":4.47,"h":4.5275,"l":4.385,"n":8985,"o":4.43,"t":"2025-08-14T04:00:00Z","v":1352831,"vw":4.46223},{"c":4.49,"h":4.52,"l":4.37,"n":7193,"o":4.5,"t":"2025-08-15T04:00:00Z","v":1223673,"vw":4.461306},{"c":4.52,"h":4.62,"l":4.46,"n":11696,"o":4.47,"t":"2025-08-18T04:00:00Z","v":2401639,"vw":4.522936},{"c":4.48,"h":4.64,"l":4.46,"n":8479,"o":4.53,"t":"2025-08-19T04:00:00Z","v":1323802,"vw":4.519104},{"c":4.37,"h":4.5,"l":4.3,"n":6563,"o":4.48,"t":"2025-08-20T04:00:00Z","v":956446,"vw":4.366824},{"c":4.46,"h":4.48,"l":4.2805,"n":5599,"o":4.35,"t":"2025-08-21T04:00:00Z","v":702657,"vw":4.426162},{"c":4.63,"h":4.72,"l":4.41,"n":17207,"o":4.46,"t":"2025-08-22T04:00:00Z","v":4133059,"vw":4.643192},{"c":5.01,"h":5.105,"l":4.61,"n":25716,"o":4.62,"t":"2025-08-25T04:00:00Z","v":6586312,"vw":4.963374},{"c":5.13,"h":5.37,"l":5.01,"n":23629,"o":5.01,"t":"2025-08-26T04:00:00Z","v":5026270,"vw":5.223887},{"c":5.17,"h":5.39,"l":5.095,"n":22712,"o":5.13,"t":"2025-08-27T04:00:00Z","v":5627176,"vw":5.252265},{"c":5.22,"h":5.29,"l":5.05,"n":10589,"o":5.2,"t":"2025-08-28T04:00:00Z","v":2313014,"vw":5.19878},{"c":5.38,"h":5.39,"l":5.2026,"n":9927,"o":5.25,"t":"2025-08-29T04:00:00Z","v":1829200,"vw":5.311348},{"c":5.25,"h":5.3,"l":5.15,"n":11238,"o":5.26,"t":"2025-09-02T04:00:00Z","v":1651685,"vw":5.232517},{"c":5.27,"h":5.345,"l":5.23,"n":11108,"o":5.25,"t":"2025-09-03T04:00:00Z","v":2098908,"vw":5.28791},{"c":5.25,"h":5.3098,"l":5.2,"n":9258,"o":5.27,"t":"2025-09-04T04:00:00Z","v":1502758,"vw":5.265746},{"c":5.25,"h":5.405,"l":5.2,"n":18168,"o":5.39,"t":"2025-09-05T04:00:00Z","v":4057744,"vw":5.285998},{"c":5.08,"h":5.31,"l":5.07,"n":10612,"o":5.25,"t":"2025-09-08T04:00:00Z","v":1674896,"vw":5.170924},{"c":5.13,"h":5.18,"l":5.03,"n":13958,"o":5.06,"t":"2025-09-09T04:00:00Z","v":2707465,"vw":5.117333},{"c":5.04,"h":5.2,"l":4.945,"n":9924,"o":5.13,"t":"2025-09-10T04:00:00Z","v":1671607,"vw":5.053223},{"c":5.11,"h":5.18,"l":5.04,"n":14948,"o":5.04,"t":"2025-09-11T04:00:00Z","v":3883537,"vw":5.12114},{"c":4.97,"h":5.15,"l":4.85,"n":9704,"o":5.11,"t":"2025-09-12T04:00:00Z","v":2490755,"vw":4.958022},{"c":5.09,"h":5.19,"l":4.95,"n":10992,"o":4.98,"t":"2025-09-15T04:00:00Z","v":2926751,"vw":5.091166},{"c":5.05,"h":5.2,"l":5,"n":11216,"o":5.09,"t":"2025-09-16T04:00:00Z","v":2173156,"vw":5.073852},{"c":5.05,"h":5.25,"l":5.03,"n":18160,"o":5.05,"t":"2025-09-17T04:00:00Z","v":4806325,"vw":5.131693},{"c":4.97,"h":5.16,"l":4.91,"n":11863,"o":5.16,"t":"2025-09-18T04:00:00Z","v":1723694,"vw":4.982332},{"c":4.9,"h":4.975,"l":4.855,"n":8573,"o":4.96,"t":"2025-09-19T04:00:00Z","v":1831866,"vw":4.915677},{"c":5.02,"h":5.065,"l":4.87,"n":10377,"o":5,"t":"2025-09-22T04:00:00Z","v":1730109,"vw":4.972057},{"c":4.99,"h":5.16,"l":4.95,"n":12596,"o":5,"t":"2025-09-23T04:00:00Z","v":2764223,"vw":5.068937},{"c":4.69,"h":4.998,"l":4.685,"n":10512,"o":4.97,"t":"2025-09-24T04:00:00Z","v":1685350,"vw":4.794159},{"c":4.65,"h":4.74,"l":4.585,"n":8887,"o":4.63,"t":"2025-09-25T04:00:00Z","v":1227670,"vw":4.663539},{"c":4.53,"h":4.63,"l":4.49,"n":12470,"o":4.62,"t":"2025-09-26T04:00:00Z","v":1806727,"vw":4.541457},{"c":4.38,"h":4.59,"l":4.28,"n":10750,"o":4.58,"t":"2025-09-29T04:00:00Z","v":1773743,"vw":4.381892},{"c":4.18,"h":4.38,"l":4.15,"n":10358,"o":4.37,"t":"2025-09-30T04:00:00Z","v":1826651,"vw":4.210704},{"c":4.06,"h":4.16,"l":3.97,"n":16898,"o":4.15,"t":"2025-10-01T04:00:00Z","v":2994340,"vw":4.052648},{"c":4.07,"h":4.09,"l":3.995,"n":11184,"o":4.05,"t":"2025-10-02T04:00:00Z","v":1642598,"vw":4.055677},{"c":4.11,"h":4.2394,"l":4.1,"n":16019,"o":4.2,"t":"2025-10-03T04:00:00Z","v":2192285,"vw":4.171205},{"c":4.26,"h":4.308,"l":4.115,"n":13494,"o":4.27,"t":"2025-10-06T04:00:00Z","v":2750488,"vw":4.241405},{"c":4.14,"h":4.3,"l":4.09,"n":12177,"o":4.27,"t":"2025-10-07T04:00:00Z","v":1583051,"vw":4.160494},{"c":4.13,"h":4.195,"l":4.08,"n":7968,"o":4.14,"t":"2025-10-08T04:00:00Z","v":1303510,"vw":4.143239},{"c":4.04,"h":4.16,"l":4.03,"n":8615,"o":4.15,"t":"2025-10-09T04:00:00Z","v":1359383,"vw":4.070615},{"c":3.92,"h":4.0899,"l":3.88,"n":9029,"o":4.03,"t":"2025-10-10T04:00:00Z","v":1991019,"vw":3.940231},{"c":3.93,"h":3.995,"l":3.9035,"n":10258,"o":3.95,"t":"2025-10-13T04:00:00Z","v":1260325,"vw":3.939465},{"c":4.03,"h":4.075,"l":3.86,"n":9893,"o":3.89,"t":"2025-10-14T04:00:00Z","v":1275280,"vw":4.018652},{"c":3.92,"h":4.08,"l":3.9,"n":6880,"o":4.05,"t":"2025-10-15T04:00:00Z","v":1210502,"vw":3.981176},{"c":3.69,"h":3.965,"l":3.68,"n":10714,"o":3.95,"t":"2025-10-16T04:00:00Z","v":1822842,"vw":3.776589},{"c":3.71,"h":3.725,"l":3.5944,"n":10978,"o":3.63,"t":"2025-10-17T04:00:00Z","v":2435237,"vw":3.651579},{"c":3.91,"h":3.935,"l":3.75,"n":12733,"o":3.75,"t":"2025-10-20T04:00:00Z","v":1831557,"vw":3.872821},{"c":4.01,"h":4.0656,"l":3.91,"n":8660,"o":3.91,"t":"2025-10-21T04:00:00Z","v":1583388,"vw":4.01837},{"c":3.91,"h":4.02,"l":3.86,"n":7340,"o":3.97,"t":"2025-10-22T04:00:00Z","v":1191646,"vw":3.918844},{"c":3.87,"h":3.985,"l":3.855,"n":6474,"o":3.9,"t":"2025-10-23T04:00:00Z","v":685918,"vw":3.906221},{"c":3.9,"h":3.975,"l":3.89,"n":4969,"o":3.95,"t":"2025-10-24T04:00:00Z","v":730523,"vw":3.923379},{"c":3.89,"h":3.95,"l":3.86,"n":7232,"o":3.91,"t":"2025-10-27T04:00:00Z","v":939615,"vw":3.887214},{"c":3.86,"h":3.96,"l":3.845,"n":8294,"o":3.88,"t":"2025-10-28T04:00:00Z","v":1431047,"vw":3.899828},{"c":3.57,"h":3.93,"l":3.565,"n":10875,"o":3.87,"t":"2025-10-29T04:00:00Z","v":2439081,"vw":3.664768},{"c":3.47,"h":3.74,"l":3.42,"n":15440,"o":3.67,"t":"2025-10-30T04:00:00Z","v":2618578,"vw":3.520227},{"c":3.72,"h":3.725,"l":3.49,"n":15618,"o":3.5,"t":"2025-10-31T04:00:00Z","v":2534331,"vw":3.637548},{"c":3.69,"h":3.77,"l":3.58,"n":12301,"o":3.72,"t":"2025-11-03T05:00:00Z","v":2038214,"vw":3.640149},{"c":3.72,"h":3.8793,"l":3.6388,"n":12654,"o":3.66,"t":"2025-11-04T05:00:00Z","v":2166716,"vw":3.775363},{"c":3.79,"h":3.935,"l":3.74,"n":11874,"o":3.74,"t":"2025-11-05T05:00:00Z","v":2013147,"vw":3.845999},{"c":3.63,"h":3.79,"l":3.595,"n":8695,"o":3.77,"t":"2025-11-06T05:00:00Z","v":1459525,"vw":3.655016},{"c":3.67,"h":3.725,"l":3.6,"n":10328,"o":3.6,"t":"2025-11-07T05:00:00Z","v":1194774,"vw":3.655729},{"c":3.75,"h":3.7899,"l":3.64,"n":9624,"o":3.69,"t":"2025-11-10T05:00:00Z","v":1508135,"vw":3.731166},{"c":3.99,"h":4,"l":3.74,"n":9758,"o":3.74,"t":"2025-11-11T05:00:00Z","v":1837114,"vw":3.913242},{"c":4.1,"h":4.115,"l":3.92,"n":10973,"o":3.97,"t":"2025-11-12T05:00:00Z","v":1707852,"vw":4.028943},{"c":3.86,"h":4.155,"l":3.83,"n":14927,"o":4.05,"t":"2025-11-13T05:00:00Z","v":2098773,"vw":3.969743},{"c":3.7,"h":3.77,"l":3.64,"n":7522,"o":3.76,"t":"2025-11-14T05:00:00Z","v":961574,"vw":3.701095},{"c":3.62,"h":3.685,"l":3.595,"n":9571,"o":3.68,"t":"2025-11-17T05:00:00Z","v":1683708,"vw":3.623394},{"c":3.65,"h":3.695,"l":3.59,"n":7473,"o":3.61,"t":"2025-11-18T05:00:00Z","v":862206,"vw":3.651289},{"c":3.55,"h":3.69,"l":3.535,"n":6765,"o":3.65,"t":"2025-11-19T05:00:00Z","v":962007,"vw":3.591271},{"c":3.46,"h":3.66,"l":3.44,"n":9492,"o":3.61,"t":"2025-11-20T05:00:00Z","v":1330551,"vw":3.507075},{"c":3.73,"h":3.745,"l":3.43,"n":10592,"o":3.43,"t":"2025-11-21T05:00:00Z","v":1711339,"vw":3.647167},{"c":3.93,"h":4.03,"l":3.715,"n":14651,"o":3.73,"t":"2025-11-24T05:00:00Z","v":2273406,"vw":3.955884},{"c":3.98,"h":4.05,"l":3.93,"n":8558,"o":3.93,"t":"2025-11-25T05:00:00Z","v":1243495,"vw":3.985286},{"c":3.98,"h":4.005,"l":3.93,"n":8404,"o":3.98,"t":"2025-11-26T05:00:00Z","v":1140442,"vw":3.97787},{"c":3.97,"h":4.01,"l":3.9,"n":5271,"o":3.97,"t":"2025-11-28T05:00:00Z","v":758785,"vw":3.960344},{"c":3.87,"h":3.95,"l":3.8401,"n":7333,"o":3.915,"t":"2025-12-01T05:00:00Z","v":883324,"vw":3.883031},{"c":3.78,"h":3.9,"l":3.73,"n":5546,"o":3.9,"t":"2025-12-02T05:00:00Z","v":718558,"vw":3.795864},{"c":3.9,"h":3.92,"l":3.79,"n":5769,"o":3.8,"t":"2025-12-03T05:00:00Z","v":669216,"vw":3.881665},{"c":3.89,"h":3.935,"l":3.855,"n":5921,"o":3.87,"t":"2025-12-04T05:00:00Z","v":614979,"vw":3.895423},{"c":3.88,"h":3.985,"l":3.86,"n":5321,"o":3.86,"t":"2025-12-05T05:00:00Z","v":773393,"vw":3.904558},{"c":3.97,"h":3.97,"l":3.89,"n":8416,"o":3.89,"t":"2025-12-08T05:00:00Z","v":975233,"vw":3.936},{"c":3.98,"h":4.025,"l":3.93,"n":9399,"o":3.94,"t":"2025-12-09T05:00:00Z","v":1110480,"vw":3.974826},{"c":4.03,"h":4.105,"l":3.9203,"n":9058,"o":3.97,"t":"2025-12-10T05:00:00Z","v":1465197,"vw":4.02277},{"c":4.27,"h":4.28,"l":4.02,"n":13928,"o":4.02,"t":"2025-12-11T05:00:00Z","v":2644223,"vw":4.195191},{"c":4.23,"h":4.5,"l":4.2,"n":14783,"o":4.27,"t":"2025-12-12T05:00:00Z","v":2781072,"vw":4.341938},{"c":3.99,"h":4.27,"l":3.915,"n":16352,"o":4.23,"t":"2025-12-15T05:00:00Z","v":3821695,"vw":4.04306},{"c":3.97,"h":4.02,"l":3.94,"n":7625,"o":3.96,"t":"2025-12-16T05:00:00Z","v":1087622,"vw":3.980091},{"c":3.81,"h":4.01,"l":3.79,"n":8313,"o":3.97,"t":"2025-12-17T05:00:00Z","v":1156938,"vw":3.887249},{"c":3.93,"h":3.985,"l":3.86,"n":8719,"o":3.86,"t":"2025-12-18T05:00:00Z","v":1439699,"vw":3.923828},{"c":3.87,"h":3.985,"l":3.865,"n":6906,"o":3.91,"t":"2025-12-19T05:00:00Z","v":4552368,"vw":3.894452},{"c":3.99,"h":4,"l":3.825,"n":11013,"o":3.86,"t":"2025-12-22T05:00:00Z","v":1499140,"vw":3.941873},{"c":3.93,"h":4.005,"l":3.84,"n":9532,"o":3.96,"t":"2025-12-23T05:00:00Z","v":1374811,"vw":3.928842},{"c":3.88,"h":3.93,"l":3.81,"n":4117,"o":3.92,"t":"2025-12-24T05:00:00Z","v":631742,"vw":3.858362},{"c":3.69,"h":3.84,"l":3.56,"n":9242,"o":3.83,"t":"2025-12-26T05:00:00Z","v":1718477,"vw":3.680113},{"c":3.59,"h":3.6908,"l":3.575,"n":7442,"o":3.68,"t":"2025-12-29T05:00:00Z","v":1420599,"vw":3.619133},{"c":3.41,"h":3.625,"l":3.39,"n":9163,"o":3.6,"t":"2025-12-30T05:00:00Z","v":1588294,"vw":3.457783},{"c":3.65,"h":3.68,"l":3.4,"n":16090,"o":3.46,"t":"2025-12-31T05:00:00Z","v":2819569,"vw":3.589926},{"c":3.69,"h":3.78,"l":3.55,"n":15165,"o":3.65,"t":"2026-01-02T05:00:00Z","v":2421657,"vw":3.694457},{"c":3.74,"h":3.82,"l":3.664,"n":7527,"o":3.68,"t":"2026-01-05T05:00:00Z","v":1090747,"vw":3.754904},{"c":3.69,"h":3.79,"l":3.67,"n":7669,"o":3.735,"t":"2026-01-06T05:00:00Z","v":1053597,"vw":3.712266},{"c":3.85,"h":3.95,"l":3.71,"n":8835,"o":3.71,"t":"2026-01-07T05:00:00Z","v":1263015,"vw":3.850134},{"c":3.88,"h":3.91,"l":3.7601,"n":9517,"o":3.81,"t":"2026-01-08T05:00:00Z","v":1073184,"vw":3.872805},{"c":4.12,"h":4.3199,"l":3.93,"n":21968,"o":3.93,"t":"2026-01-09T05:00:00Z","v":3940559,"vw":4.190916},{"c":4.27,"h":4.295,"l":4.02,"n":13517,"o":4.11,"t":"2026-01-12T05:00:00Z","v":1814021,"vw":4.212574},{"c":4.08,"h":4.271,"l":4.02,"n":8808,"o":4.26,"t":"2026-01-13T05:00:00Z","v":1005095,"vw":4.129374},{"c":3.87,"h":4.07,"l":3.87,"n":12488,"o":4.04,"t":"2026-01-14T05:00:00Z","v":1495769,"vw":3.93744},{"c":3.86,"h":3.93,"l":3.79,"n":8968,"o":3.89,"t":"2026-01-15T05:00:00Z","v":1665157,"vw":3.846769},{"c":3.77,"h":3.875,"l":3.75,"n":7502,"o":3.86,"t":"2026-01-16T05:00:00Z","v":1013863,"vw":3.789771},{"c":3.57,"h":3.74,"l":3.525,"n":8824,"o":3.65,"t":"2026-01-20T05:00:00Z","v":1245899,"vw":3.585399},{"c":3.69,"h":3.7,"l":3.555,"n":8549,"o":3.57,"t":"2026-01-21T05:00:00Z","v":1248293,"vw":3.635312},{"c":3.66,"h":3.81,"l":3.641,"n":10034,"o":3.72,"t":"2026-01-22T05:00:00Z","v":1181970,"vw":3.739536},{"c":3.68,"h":3.74,"l":3.61,"n":6181,"o":3.64,"t":"2026-01-23T05:00:00Z","v":788017,"vw":3.669576},{"c":3.63,"h":3.7,"l":3.62,"n":5941,"o":3.69,"t":"2026-01-26T05:00:00Z","v":719036,"vw":3.644127},{"c":3.71,"h":3.73,"l":3.525,"n":8694,"o":3.6,"t":"2026-01-27T05:00:00Z","v":1264259,"vw":3.645441},{"c":3.66,"h":3.81,"l":3.65,"n":7685,"o":3.75,"t":"2026-01-28T05:00:00Z","v":1156811,"vw":3.722729},{"c":3.58,"h":3.72,"l":3.57,"n":9075,"o":3.665,"t":"2026-01-29T05:00:00Z","v":1186965,"vw":3.619211},{"c":3.54,"h":3.565,"l":3.445,"n":10830,"o":3.55,"t":"2026-01-30T05:00:00Z","v":1448386,"vw":3.508033},{"c":3.4,"h":3.575,"l":3.385,"n":9176,"o":3.52,"t":"2026-02-02T05:00:00Z","v":1557925,"vw":3.46884},{"c":3.25,"h":3.48,"l":3.195,"n":12522,"o":3.405,"t":"2026-02-03T05:00:00Z","v":1956663,"vw":3.307563},{"c":3.22,"h":3.29,"l":3.13,"n":12153,"o":3.25,"t":"2026-02-04T05:00:00Z","v":1742232,"vw":3.203653},{"c":3.05,"h":3.27,"l":3.015,"n":11784,"o":3.21,"t":"2026-02-05T05:00:00Z","v":2269698,"vw":3.096231},{"c":3.22,"h":3.2399,"l":3.07,"n":6972,"o":3.1,"t":"2026-02-06T05:00:00Z","v":1126540,"vw":3.18918},{"c":3.22,"h":3.235,"l":3.14,"n":6531,"o":3.2,"t":"2026-02-09T05:00:00Z","v":1026986,"vw":3.202858},{"c":3.14,"h":3.28,"l":3.1225,"n":8272,"o":3.22,"t":"2026-02-10T05:00:00Z","v":1508062,"vw":3.187703},{"c":2.88,"h":3.22,"l":2.84,"n":14311,"o":3.2,"t":"2026-02-11T05:00:00Z","v":3220127,"vw":2.938266},{"c":2.65,"h":2.9,"l":2.55,"n":12843,"o":2.89,"t":"2026-02-12T05:00:00Z","v":2822010,"vw":2.661137},{"c":2.72,"h":2.8,"l":2.685,"n":10194,"o":2.71,"t":"2026-02-13T05:00:00Z","v":3716654,"vw":2.735029},{"c":2.63,"h":2.7401,"l":2.56,"n":8291,"o":2.7,"t":"2026-02-17T05:00:00Z","v":1684625,"vw":2.633449},{"c":2.58,"h":2.7,"l":2.56,"n":7171,"o":2.63,"t":"2026-02-18T05:00:00Z","v":1191381,"vw":2.609164},{"c":2.66,"h":2.68,"l":2.5,"n":8394,"o":2.58,"t":"2026-02-19T05:00:00Z","v":1380269,"vw":2.62626},{"c":2.63,"h":2.715,"l":2.62,"n":6694,"o":2.65,"t":"2026-02-20T05:00:00Z","v":1098704,"vw":2.660239},{"c":2.5,"h":2.6642,"l":2.445,"n":10644,"o":2.62,"t":"2026-02-23T05:00:00Z","v":2166433,"vw":2.503875},{"c":2.59,"h":2.6185,"l":2.45,"n":7255,"o":2.47,"t":"2026-02-24T05:00:00Z","v":2010264,"vw":2.569667},{"c":2.73,"h":2.74,"l":2.56,"n":6989,"o":2.58,"t":"2026-02-25T05:00:00Z","v":1459648,"vw":2.663514},{"c":2.77,"h":2.86,"l":2.68,"n":9367,"o":2.73,"t":"2026-02-26T05:00:00Z","v":1578456,"vw":2.774363},{"c":2.65,"h":2.7767,"l":2.605,"n":7731,"o":2.72,"t":"2026-02-27T05:00:00Z","v":1201708,"vw":2.658928},{"c":2.65,"h":2.68,"l":2.56,"n":9884,"o":2.58,"t":"2026-03-02T05:00:00Z","v":1320732,"vw":2.63728},{"c":2.74,"h":2.77,"l":2.56,"n":10164,"o":2.62,"t":"2026-03-03T05:00:00Z","v":1881532,"vw":2.700114},{"c":2.76,"h":2.98,"l":2.7,"n":15437,"o":2.85,"t":"2026-03-04T05:00:00Z","v":2418187,"vw":2.805885},{"c":2.6,"h":2.9,"l":2.5213,"n":20618,"o":2.78,"t":"2026-03-05T05:00:00Z","v":3894987,"vw":2.608601},{"c":2.53,"h":2.705,"l":2.51,"n":10671,"o":2.54,"t":"2026-03-06T05:00:00Z","v":2125985,"vw":2.587859},{"c":2.52,"h":2.52,"l":2.39,"n":10416,"o":2.47,"t":"2026-03-09T04:00:00Z","v":1931889,"vw":2.458444},{"c":2.45,"h":2.5374,"l":2.425,"n":9704,"o":2.53,"t":"2026-03-10T04:00:00Z","v":1762817,"vw":2.457084},{"c":2.4,"h":2.47,"l":2.37,"n":7685,"o":2.45,"t":"2026-03-11T04:00:00Z","v":1129531,"vw":2.399382},{"c":2.47,"h":2.51,"l":2.35,"n":9668,"o":2.37,"t":"2026-03-12T04:00:00Z","v":1906396,"vw":2.459577},{"c":2.35,"h":2.5199,"l":2.34,"n":6690,"o":2.48,"t":"2026-03-13T04:00:00Z","v":1158733,"vw":2.385412},{"c":2.38,"h":2.44,"l":2.355,"n":5846,"o":2.39,"t":"2026-03-16T04:00:00Z","v":1059923,"vw":2.397763},{"c":2.49,"h":2.53,"l":2.4,"n":6304,"o":2.4,"t":"2026-03-17T04:00:00Z","v":937901,"vw":2.493214},{"c":2.4,"h":2.485,"l":2.385,"n":6551,"o":2.44,"t":"2026-03-18T04:00:00Z","v":1129926,"vw":2.423103},{"c":2.4,"h":2.425,"l":2.35,"n":4759,"o":2.37,"t":"2026-03-19T04:00:00Z","v":774538,"vw":2.389635},{"c":2.36,"h":2.405,"l":2.31,"n":7771,"o":2.37,"t":"2026-03-20T04:00:00Z","v":2725451,"vw":2.360872},{"c":2.44,"h":2.515,"l":2.405,"n":7586,"o":2.41,"t":"2026-03-23T04:00:00Z","v":1142290,"vw":2.461846},{"c":2.43,"h":2.475,"l":2.39,"n":9611,"o":2.4,"t":"2026-03-24T04:00:00Z","v":1863354,"vw":2.442816},{"c":2.39,"h":2.4808,"l":2.33,"n":7502,"o":2.46,"t":"2026-03-25T04:00:00Z","v":1175519,"vw":2.387983},{"c":2.41,"h":2.51,"l":2.37,"n":10162,"o":2.39,"t":"2026-03-26T04:00:00Z","v":1847509,"vw":2.436093},{"c":2.4,"h":2.425,"l":2.365,"n":6607,"o":2.39,"t":"2026-03-27T04:00:00Z","v":882046,"vw":2.392856},{"c":2.41,"h":2.455,"l":2.38,"n":6102,"o":2.4,"t":"2026-03-30T04:00:00Z","v":1186020,"vw":2.412476},{"c":2.5,"h":2.52,"l":2.38,"n":6027,"o":2.45,"t":"2026-03-31T04:00:00Z","v":1215995,"vw":2.477324},{"c":2.6,"h":2.62,"l":2.51,"n":9092,"o":2.52,"t":"2026-04-01T04:00:00Z","v":1504645,"vw":2.583822},{"c":2.53,"h":2.575,"l":2.42,"n":5527,"o":2.51,"t":"2026-04-02T04:00:00Z","v":819452,"vw":2.507209},{"c":2.53,"h":2.57,"l":2.5,"n":4426,"o":2.52,"t":"2026-04-06T04:00:00Z","v":789729,"vw":2.535683},{"c":2.45,"h":2.5391,"l":2.4,"n":6419,"o":2.5,"t":"2026-04-07T04:00:00Z","v":1294671,"vw":2.445374},{"c":2.51,"h":2.61,"l":2.465,"n":6904,"o":2.56,"t":"2026-04-08T04:00:00Z","v":862764,"vw":2.519411},{"c":2.49,"h":2.5,"l":2.385,"n":4684,"o":2.49,"t":"2026-04-09T04:00:00Z","v":841649,"vw":2.453134},{"c":2.44,"h":2.48,"l":2.39,"n":4842,"o":2.48,"t":"2026-04-10T04:00:00Z","v":640754,"vw":2.431534},{"c":2.56,"h":2.57,"l":2.39,"n":6755,"o":2.42,"t":"2026-04-13T04:00:00Z","v":1363875,"vw":2.513828},{"c":2.57,"h":2.625,"l":2.53,"n":4671,"o":2.58,"t":"2026-04-14T04:00:00Z","v":618214,"vw":2.562874},{"c":2.61,"h":2.62,"l":2.52,"n":5324,"o":2.52,"t":"2026-04-15T04:00:00Z","v":713098,"vw":2.575386},{"c":2.56,"h":2.6304,"l":2.55,"n":4106,"o":2.62,"t":"2026-04-16T04:00:00Z","v":596415,"vw":2.569488},{"c":2.74,"h":2.76,"l":2.61,"n":5338,"o":2.63,"t":"2026-04-17T04:00:00Z","v":833148,"vw":2.719002},{"c":2.72,"h":2.72,"l":2.595,"n":5223,"o":2.7,"t":"2026-04-20T04:00:00Z","v":982470,"vw":2.678755},{"c":2.64,"h":2.83,"l":2.64,"n":6373,"o":2.74,"t":"2026-04-21T04:00:00Z","v":993359,"vw":2.718961},{"c":2.7,"h":2.73,"l":2.65,"n":5001,"o":2.65,"t":"2026-04-22T04:00:00Z","v":857194,"vw":2.690133},{"c":2.61,"h":2.76,"l":2.555,"n":7120,"o":2.69,"t":"2026-04-23T04:00:00Z","v":1125403,"vw":2.644631},{"c":2.68,"h":2.69,"l":2.59,"n":6616,"o":2.61,"t":"2026-04-24T04:00:00Z","v":842599,"vw":2.642171},{"c":2.02,"h":2.21,"l":1.92,"n":57384,"o":1.98,"t":"2026-04-27T04:00:00Z","v":19887869,"vw":1.989431},{"c":2.22,"h":2.29,"l":2.08,"n":34138,"o":2.08,"t":"2026-04-28T04:00:00Z","v":9956112,"vw":2.199311},{"c":2.15,"h":2.28,"l":2.12,"n":21103,"o":2.22,"t":"2026-04-29T04:00:00Z","v":4678508,"vw":2.165078},{"c":2.1,"h":2.19,"l":2.05,"n":12541,"o":2.16,"t":"2026-04-30T04:00:00Z","v":2915032,"vw":2.103769},{"c":2.13,"h":2.2,"l":2.08,"n":22946,"o":2.1,"t":"2026-05-01T04:00:00Z","v":5995269,"vw":2.155697},{"c":2.07,"h":2.1974,"l":2.06,"n":14189,"o":2.15,"t":"2026-05-04T04:00:00Z","v":3436034,"vw":2.109478},{"c":2.04,"h":2.11,"l":2.015,"n":12634,"o":2.09,"t":"2026-05-05T04:00:00Z","v":3362427,"vw":2.043225},{"c":2.09,"h":2.135,"l":2.02,"n":19411,"o":2.08,"t":"2026-05-06T04:00:00Z","v":6038384,"vw":2.08663},{"c":2.23,"h":2.3,"l":2.14,"n":26373,"o":2.16,"t":"2026-05-07T04:00:00Z","v":7887987,"vw":2.229342},{"c":2.04,"h":2.25,"l":2.03,"n":18447,"o":2.23,"t":"2026-05-08T04:00:00Z","v":5732610,"vw":2.109042},{"c":1.9,"h":2.05,"l":1.89,"n":16265,"o":2.05,"t":"2026-05-11T04:00:00Z","v":6095923,"vw":1.933109},{"c":1.86,"h":1.92,"l":1.84,"n":13714,"o":1.88,"t":"2026-05-12T04:00:00Z","v":3902180,"vw":1.871066},{"c":1.75,"h":1.88,"l":1.74,"n":17357,"o":1.85,"t":"2026-05-13T04:00:00Z","v":4477596,"vw":1.792279},{"c":1.71,"h":1.82,"l":1.7,"n":12288,"o":1.76,"t":"2026-05-14T04:00:00Z","v":4665811,"vw":1.734579},{"c":1.71,"h":1.745,"l":1.63,"n":21010,"o":1.7,"t":"2026-05-15T04:00:00Z","v":6210576,"vw":1.693852},{"c":1.76,"h":1.81,"l":1.66,"n":21124,"o":1.68,"t":"2026-05-18T04:00:00Z","v":4205220,"vw":1.765237},{"c":1.7,"h":1.79,"l":1.675,"n":16633,"o":1.72,"t":"2026-05-19T04:00:00Z","v":2937158,"vw":1.712852},{"c":1.8,"h":1.81,"l":1.65,"n":16871,"o":1.7,"t":"2026-05-20T04:00:00Z","v":3143707,"vw":1.754657},{"c":1.78,"h":1.81,"l":1.72,"n":9909,"o":1.78,"t":"2026-05-21T04:00:00Z","v":2363992,"vw":1.769885},{"c":1.78,"h":1.81,"l":1.74,"n":13633,"o":1.79,"t":"2026-05-22T04:00:00Z","v":2353590,"vw":1.774857},{"c":1.79,"h":1.85,"l":1.75,"n":14348,"o":1.79,"t":"2026-05-26T04:00:00Z","v":2956042,"vw":1.796459},{"c":1.74,"h":1.84,"l":1.7,"n":10141,"o":1.8,"t":"2026-05-27T04:00:00Z","v":4229222,"vw":1.745629},{"c":1.75,"h":1.805,"l":1.72,"n":12849,"o":1.74,"t":"2026-05-28T04:00:00Z","v":2823505,"vw":1.772444},{"c":1.8,"h":1.81,"l":1.73,"n":8886,"o":1.75,"t":"2026-05-29T04:00:00Z","v":2633535,"vw":1.778544},{"c":1.82,"h":1.86,"l":1.745,"n":12617,"o":1.79,"t":"2026-06-01T04:00:00Z","v":3212491,"vw":1.796701},{"c":1.72,"h":1.81,"l":1.695,"n":17201,"o":1.81,"t":"2026-06-02T04:00:00Z","v":4024749,"vw":1.742127},{"c":1.61,"h":1.72,"l":1.58,"n":22914,"o":1.71,"t":"2026-06-03T04:00:00Z","v":4913397,"vw":1.608719},{"c":1.62,"h":1.68,"l":1.6,"n":14991,"o":1.63,"t":"2026-06-04T04:00:00Z","v":3420265,"vw":1.628475},{"c":1.68,"h":1.68,"l":1.61,"n":9529,"o":1.62,"t":"2026-06-05T04:00:00Z","v":2297495,"vw":1.649791},{"c":1.69,"h":1.75,"l":1.6403,"n":13243,"o":1.66,"t":"2026-06-08T04:00:00Z","v":3429675,"vw":1.71146},{"c":1.68,"h":1.74,"l":1.65,"n":11796,"o":1.68,"t":"2026-06-09T04:00:00Z","v":2597250,"vw":1.678112},{"c":1.64,"h":1.72,"l":1.61,"n":10700,"o":1.665,"t":"2026-06-10T04:00:00Z","v":2513276,"vw":1.663159},{"c":1.59,"h":1.65,"l":1.55,"n":13469,"o":1.64,"t":"2026-06-11T04:00:00Z","v":3706769,"vw":1.588291},{"c":1.62,"h":1.67,"l":1.56,"n":11698,"o":1.58,"t":"2026-06-12T04:00:00Z","v":3693203,"vw":1.624873},{"c":1.66,"h":1.77,"l":1.645,"n":18781,"o":1.65,"t":"2026-06-15T04:00:00Z","v":3004220,"vw":1.693424},{"c":1.72,"h":1.74,"l":1.66,"n":19028,"o":1.67,"t":"2026-06-16T04:00:00Z","v":3786529,"vw":1.710268},{"c":1.71,"h":1.78,"l":1.69,"n":18719,"o":1.74,"t":"2026-06-17T04:00:00Z","v":4161526,"vw":1.743164},{"c":1.76,"h":1.795,"l":1.71,"n":20957,"o":1.74,"t":"2026-06-18T04:00:00Z","v":3189659,"vw":1.763879},{"c":1.73,"h":1.8,"l":1.715,"n":19121,"o":1.76,"t":"2026-06-22T04:00:00Z","v":3191078,"vw":1.75288},{"c":1.75,"h":1.78,"l":1.71,"n":18662,"o":1.72,"t":"2026-06-23T04:00:00Z","v":2483823,"vw":1.744675},{"c":1.77,"h":1.86,"l":1.7242,"n":16341,"o":1.75,"t":"2026-06-24T04:00:00Z","v":3696790,"vw":1.802961},{"c":1.73,"h":1.805,"l":1.715,"n":29887,"o":1.77,"t":"2026-06-25T04:00:00Z","v":2840859,"vw":1.743708},{"c":1.87,"h":1.87,"l":1.73,"n":25064,"o":1.75,"t":"2026-06-26T04:00:00Z","v":9024898,"vw":1.84638},{"c":1.88,"h":1.92,"l":1.805,"n":14598,"o":1.86,"t":"2026-06-29T04:00:00Z","v":4009112,"vw":1.865706},{"c":1.82,"h":1.88,"l":1.815,"n":18975,"o":1.87,"t":"2026-06-30T04:00:00Z","v":3005321,"vw":1.8445},{"c":1.98,"h":2.03,"l":1.7812,"n":18195,"o":1.82,"t":"2026-07-01T04:00:00Z","v":6158357,"vw":1.954158},{"c":2.17,"h":2.19,"l":1.96,"n":22845,"o":1.96,"t":"2026-07-02T04:00:00Z","v":9237484,"vw":2.112125},{"c":2.2,"h":2.21,"l":2.06,"n":22446,"o":2.16,"t":"2026-07-06T04:00:00Z","v":4600076,"vw":2.156832},{"c":2.25,"h":2.305,"l":2.22,"n":19804,"o":2.23,"t":"2026-07-07T04:00:00Z","v":5076906,"vw":2.256591},{"c":2.2,"h":2.235,"l":2.09,"n":19029,"o":2.2,"t":"2026-07-08T04:00:00Z","v":4609234,"vw":2.161375},{"c":2.14,"h":2.245,"l":2.14,"n":13434,"o":2.175,"t":"2026-07-09T04:00:00Z","v":2654253,"vw":2.193048},{"c":2.05,"h":2.22,"l":2,"n":18420,"o":2.19,"t":"2026-07-10T04:00:00Z","v":3846016,"vw":2.081452},{"c":2.07,"h":2.11,"l":1.99,"n":16434,"o":2.06,"t":"2026-07-13T04:00:00Z","v":4907414,"vw":2.039704},{"c":2,"h":2.19,"l":1.99,"n":16617,"o":2.03,"t":"2026-07-14T04:00:00Z","v":4368089,"vw":2.113881},{"c":2.21,"h":2.22,"l":1.98,"n":18878,"o":1.98,"t":"2026-07-15T04:00:00Z","v":4094485,"vw":2.131603},{"c":2.18,"h":2.24,"l":2.1,"n":13279,"o":2.22,"t":"2026-07-16T04:00:00Z","v":3420253,"vw":2.164988},{"c":2.08,"h":2.2,"l":2.06,"n":14786,"o":2.14,"t":"2026-07-17T04:00:00Z","v":3140733,"vw":2.111996},{"c":2.01,"h":2.0985,"l":2,"n":11801,"o":2.07,"t":"2026-07-20T04:00:00Z","v":3098368,"vw":2.028101},{"c":2,"h":2.07,"l":1.97,"n":10732,"o":2.03,"t":"2026-07-21T04:00:00Z","v":2965314,"vw":2.008554},{"c":1.88,"h":2.02,"l":1.87,"n":10809,"o":2.02,"t":"2026-07-22T04:00:00Z","v":4022348,"vw":1.903973},{"c":1.67,"h":1.86,"l":1.635,"n":11517,"o":1.85,"t":"2026-07-23T04:00:00Z","v":4606844,"vw":1.721969},{"c":1.69,"h":1.76,"l":1.6701,"n":7833,"o":1.71,"t":"2026-07-24T04:00:00Z","v":3812340,"vw":1.716907},{"c":1.76,"h":1.81,"l":1.72,"n":8900,"o":1.72,"t":"2026-07-27T04:00:00Z","v":3805639,"vw":1.763668},{"c":1.72,"h":1.83,"l":1.69,"n":12851,"o":1.75,"t":"2026-07-28T04:00:00Z","v":3755859,"vw":1.765061},{"c":1.65,"h":1.74,"l":1.61,"n":18294,"o":1.69,"t":"2026-07-29T04:00:00Z","v":5796594,"vw":1.654961},{"c":1.64,"h":1.66,"l":1.57,"n":13507,"o":1.66,"t":"2026-07-30T04:00:00Z","v":3718763,"vw":1.608006},{"c":1.6,"h":1.68,"l":1.59,"n":24156,"o":1.62,"t":"2026-07-31T04:00:00Z","v":4850657,"vw":1.62477},{"c":1.63,"h":1.66,"l":1.58,"n":22850,"o":1.61,"t":"2026-08-03T04:00:00Z","v":5284986,"vw":1.631631},{"c":1.74,"h":1.75,"l":1.61,"n":23739,"o":1.62,"t":"2026-08-04T04:00:00Z","v":5799450,"vw":1.704349},{"c":1.73,"h":1.75,"l":1.69,"n":14653,"o":1.72,"t":"2026-08-05T04:00:00Z","v":2879961,"vw":1.719442},{"c":1.99,"h":2.05,"l":1.67,"n":35218,"o":1.83,"t":"2026-08-06T04:00:00Z","v":8647221,"vw":1.901637},{"c":2.14,"h":2.2,"l":2.05,"n":26866,"o":2.16,"t":"2026-08-07T04:00:00Z","v":7363766,"vw":2.137844},{"c":2.14,"h":2.16,"l":2.02,"n":20327,"o":2.1,"t":"2026-08-10T04:00:00Z","v":4967221,"vw":2.111249},{"c":2.3,"h":2.33,"l":2.11,"n":25777,"o":2.14,"t":"2026-08-11T04:00:00Z","v":5923659,"vw":2.244979},{"c":2.33,"h":2.39,"l":2.3,"n":27305,"o":2.3,"t":"2026-08-12T04:00:00Z","v":4695399,"vw":2.33297},{"c":2.4,"h":2.41,"l":2.27,"n":16408,"o":2.33,"t":"2026-08-13T04:00:00Z","v":6074162,"vw":2.349611},{"c":2.4,"h":2.58,"l":2.385,"n":26367,"o":2.41,"t":"2026-08-14T04:00:00Z","v":6981793,"vw":2.480596},{"c":2.42,"h":2.49,"l":2.3,"n":24681,"o":2.35,"t":"2026-08-17T04:00:00Z","v":7259445,"vw":2.389581},{"c":2.65,"h":2.695,"l":2.39,"n":21253,"o":2.41,"t":"2026-08-18T04:00:00Z","v":7783948,"vw":2.600115},{"c":2.79,"h":2.81,"l":2.6367,"n":14983,"o":2.64,"t":"2026-08-19T04:00:00Z","v":4339848,"vw":2.753243},{"c":2.75,"h":2.85,"l":2.7,"n":15803,"o":2.75,"t":"2026-08-20T04:00:00Z","v":4987495,"vw":2.766306},{"c":2.64,"h":2.79,"l":2.625,"n":28310,"o":2.676,"t":"2026-08-21T04:00:00Z","v":7435294,"vw":2.693791},{"c":2.4,"h":2.6261,"l":2.2,"n":37271,"o":2.6,"t":"2026-08-24T04:00:00Z","v":20747151,"vw":2.322208},{"c":28.43,"h":28.85,"l":24.11,"n":18069,"o":24.11,"t":"2026-08-25T04:00:00Z","v":2045126,"vw":26.877921},{"c":26.59,"h":27.85,"l":24.37,"n":18651,"o":26.61,"t":"2026-08-26T04:00:00Z","v":1312397,"vw":26.745344},{"c":23.63,"h":27.2,"l":23.3,"n":14530,"o":25.91,"t":"2026-08-27T04:00:00Z","v":1655256,"vw":24.238352},{"c":21.09,"h":24.5005,"l":20.26,"n":17342,"o":23.4,"t":"2026-08-28T04:00:00Z","v":1790218,"vw":21.840722},{"c":18.98,"h":21.45,"l":18.4,"n":16076,"o":21.19,"t":"2026-08-31T04:00:00Z","v":1721121,"vw":19.527815},{"c":18.07,"h":18.8,"l":17.77,"n":9497,"o":18.7,"t":"2026-09-01T04:00:00Z","v":1004208,"vw":18.117219},{"c":18.03,"h":18.625,"l":17.93,"n":9514,"o":18.28,"t":"2026-09-02T04:00:00Z","v":776071,"vw":18.213556},{"c":18.4,"h":18.94,"l":18.07,"n":8145,"o":18.4,"t":"2026-09-03T04:00:00Z","v":693531,"vw":18.487461},{"c":18.67,"h":18.75,"l":17.87,"n":6940,"o":18.15,"t":"2026-09-04T04:00:00Z","v":479251,"vw":18.427618},{"c":20.695,"h":20.8851,"l":19,"n":10710,"o":19,"t":"2026-09-08T04:00:00Z","v":1020278,"vw":20.288805},{"c":20.73,"h":21.22,"l":19.79,"n":9074,"o":20.7,"t":"2026-09-09T04:00:00Z","v":689222,"vw":20.713057},{"c":18.53,"h":20.74,"l":18.13,"n":10695,"o":20.5,"t":"2026-09-10T04:00:00Z","v":918129,"vw":19.081984},{"c":20.28,"h":20.4,"l":18.56,"n":8471,"o":18.56,"t":"2026-09-11T04:00:00Z","v":684395,"vw":19.823738},{"c":19.81,"h":20.75,"l":19.68,"n":9291,"o":19.79,"t":"2026-09-14T04:00:00Z","v":738918,"vw":20.090188},{"c":19.27,"h":20.07,"l":18.78,"n":13531,"o":19.7,"t":"2026-09-15T04:00:00Z","v":585195,"vw":19.343812},{"c":19.02,"h":19.62,"l":18.37,"n":8024,"o":19.03,"t":"2026-09-16T04:00:00Z","v":698541,"vw":18.919022},{"c":17.61,"h":19.6,"l":17.5008,"n":13744,"o":19.21,"t":"2026-09-17T04:00:00Z","v":1457055,"vw":18.175925},{"c":16.53,"h":17.58,"l":16.1,"n":10233,"o":17.37,"t":"2026-09-18T04:00:00Z","v":1185252,"vw":16.544407},{"c":17.21,"h":17.47,"l":16.16,"n":9061,"o":16.52,"t":"2026-09-21T04:00:00Z","v":864828,"vw":17.118384},{"c":17.13,"h":17.5325,"l":16.58,"n":8391,"o":16.79,"t":"2026-09-22T04:00:00Z","v":825389,"vw":17.079271},{"c":15.13,"h":16.99,"l":14.95,"n":11408,"o":16.99,"t":"2026-09-23T04:00:00Z","v":1188810,"vw":15.748197},{"c":15.48,"h":15.55,"l":14.26,"n":12149,"o":15.25,"t":"2026-09-24T04:00:00Z","v":1154720,"vw":14.992791},{"c":16.43,"h":17.18,"l":15.2056,"n":11034,"o":15.33,"t":"2026-09-25T04:00:00Z","v":985249,"vw":16.538505},{"c":16.03,"h":16.89,"l":15.705,"n":7938,"o":16.28,"t":"2026-09-28T04:00:00Z","v":634445,"vw":16.196587},{"c":16.42,"h":16.62,"l":15.7601,"n":5316,"o":16.19,"t":"2026-09-29T04:00:00Z","v":467982,"vw":16.354887},{"c":16.36,"h":16.91,"l":16.25,"n":5689,"o":16.845,"t":"2026-09-30T04:00:00Z","v":511805,"vw":16.469928},{"c":16.08,"h":16.62,"l":15.68,"n":6980,"o":16.43,"t":"2026-10-01T04:00:00Z","v":520654,"vw":16.135825},{"c":16.41,"h":17.25,"l":16.36,"n":6653,"o":16.5,"t":"2026-10-02T04:00:00Z","v":493351,"vw":16.665042},{"c":16.44,"h":16.77,"l":16.07,"n":5277,"o":16.27,"t":"2026-10-05T04:00:00Z","v":336173,"vw":16.409829},{"c":16.74,"h":16.91,"l":16.365,"n":6506,"o":16.53,"t":"2026-10-06T04:00:00Z","v":347125,"vw":16.711205},{"c":16.29,"h":16.61,"l":16.03,"n":7145,"o":16.4,"t":"2026-10-07T04:00:00Z","v":450161,"vw":16.33321},{"c":17.08,"h":17.125,"l":15.7001,"n":9041,"o":16.19,"t":"2026-10-08T04:00:00Z","v":717751,"vw":16.650543},{"c":15.65,"h":17.23,"l":15.61,"n":7026,"o":17.08,"t":"2026-10-09T04:00:00Z","v":536010,"vw":15.941207},{"c":14.05,"h":15.708,"l":14.02,"n":8799,"o":15.6,"t":"2026-10-12T04:00:00Z","v":679595,"vw":14.517167},{"c":14.04,"h":14.8199,"l":13.99,"n":8592,"o":14.16,"t":"2026-10-13T04:00:00Z","v":657456,"vw":14.223897},{"c":13.6,"h":14.385,"l":13.25,"n":9984,"o":14.24,"t":"2026-10-14T04:00:00Z","v":888525,"vw":13.585361},{"c":15.99,"h":16.01,"l":13.72,"n":9108,"o":14,"t":"2026-10-15T04:00:00Z","v":849028,"vw":15.328335},{"c":15.92,"h":16.96,"l":15.72,"n":10520,"o":15.9,"t":"2026-10-16T04:00:00Z","v":906238,"vw":16.307812},{"c":15.41,"h":15.94,"l":15.15,"n":7597,"o":15.92,"t":"2026-10-19T04:00:00Z","v":609282,"vw":15.57547},{"c":17.14,"h":17.33,"l":15.42,"n":7918,"o":15.45,"t":"2026-10-20T04:00:00Z","v":842748,"vw":16.781288},{"c":15.85,"h":16.61,"l":15.445,"n":6125,"o":16.6,"t":"2026-10-21T04:00:00Z","v":611650,"vw":15.90422},{"c":16.32,"h":16.9799,"l":15.59,"n":6738,"o":15.75,"t":"2026-10-22T04:00:00Z","v":426466,"vw":16.454338}],"volatilityBars":[{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-09-22T08:30:00Z","v":2410,"vw":17},{"c":17.13,"h":17.13,"l":17.13,"n":2,"o":17.13,"t":"2026-09-22T09:15:00Z","v":350,"vw":17.13},{"c":17.21,"h":17.21,"l":17.21,"n":2,"o":17.21,"t":"2026-09-22T10:30:00Z","v":106,"vw":17.21},{"c":16.8,"h":16.8,"l":16.8,"n":4,"o":16.8,"t":"2026-09-22T13:15:00Z","v":112,"vw":16.8},{"c":17.21,"h":17.253,"l":16.67,"n":114,"o":16.79,"t":"2026-09-22T13:30:00Z","v":36486,"vw":16.904877},{"c":16.74,"h":17.11,"l":16.58,"n":343,"o":17.11,"t":"2026-09-22T13:45:00Z","v":46569,"vw":16.8556},{"c":16.68,"h":16.83,"l":16.61,"n":158,"o":16.67,"t":"2026-09-22T14:00:00Z","v":18972,"vw":16.677381},{"c":16.8,"h":16.855,"l":16.67,"n":227,"o":16.72,"t":"2026-09-22T14:15:00Z","v":15697,"vw":16.746653},{"c":16.84,"h":16.88,"l":16.7,"n":188,"o":16.75,"t":"2026-09-22T14:30:00Z","v":26314,"vw":16.803869},{"c":17.17,"h":17.17,"l":16.815,"n":337,"o":16.83,"t":"2026-09-22T14:45:00Z","v":28861,"vw":16.919429},{"c":17.26,"h":17.29,"l":17.0501,"n":315,"o":17.18,"t":"2026-09-22T15:00:00Z","v":20308,"vw":17.156763},{"c":17.28,"h":17.3,"l":17.16,"n":246,"o":17.24,"t":"2026-09-22T15:15:00Z","v":20473,"vw":17.20939},{"c":17.095,"h":17.26,"l":17.095,"n":128,"o":17.151,"t":"2026-09-22T15:30:00Z","v":7880,"vw":17.143172},{"c":17.06,"h":17.09,"l":16.945,"n":255,"o":17.0518,"t":"2026-09-22T15:45:00Z","v":39832,"vw":17.017682},{"c":17.02,"h":17.0895,"l":16.93,"n":214,"o":17.04,"t":"2026-09-22T16:00:00Z","v":21039,"vw":17.003752},{"c":17.135,"h":17.135,"l":17.06,"n":150,"o":17.09,"t":"2026-09-22T16:15:00Z","v":16553,"vw":17.089457},{"c":17.04,"h":17.24,"l":17.04,"n":201,"o":17.12,"t":"2026-09-22T16:30:00Z","v":18818,"vw":17.144991},{"c":16.88,"h":17.24,"l":16.85,"n":219,"o":17.04,"t":"2026-09-22T16:45:00Z","v":20456,"vw":17.046632},{"c":16.88,"h":16.98,"l":16.745,"n":267,"o":16.88,"t":"2026-09-22T17:00:00Z","v":19152,"vw":16.852576},{"c":16.855,"h":16.9528,"l":16.855,"n":28,"o":16.86,"t":"2026-09-22T17:15:00Z","v":619,"vw":16.879612},{"c":16.945,"h":16.945,"l":16.85,"n":33,"o":16.87,"t":"2026-09-22T17:30:00Z","v":1626,"vw":16.873048},{"c":17.105,"h":17.13,"l":16.845,"n":375,"o":16.845,"t":"2026-09-22T17:45:00Z","v":21681,"vw":16.977201},{"c":17.045,"h":17.11,"l":17.045,"n":84,"o":17.1,"t":"2026-09-22T18:00:00Z","v":4086,"vw":17.083406},{"c":17.03,"h":17.09,"l":16.99,"n":187,"o":17.04,"t":"2026-09-22T18:15:00Z","v":12348,"vw":17.030515},{"c":17.055,"h":17.11,"l":17.02,"n":220,"o":17.05,"t":"2026-09-22T18:30:00Z","v":17670,"vw":17.069347},{"c":17.25,"h":17.32,"l":17.05,"n":336,"o":17.08,"t":"2026-09-22T18:45:00Z","v":17666,"vw":17.135394},{"c":17.245,"h":17.285,"l":17.18,"n":360,"o":17.25,"t":"2026-09-22T19:00:00Z","v":32156,"vw":17.245244},{"c":17.32,"h":17.38,"l":17.2,"n":410,"o":17.245,"t":"2026-09-22T19:15:00Z","v":35032,"vw":17.318208},{"c":17.51,"h":17.5325,"l":17.3,"n":666,"o":17.34,"t":"2026-09-22T19:30:00Z","v":48996,"vw":17.440027},{"c":17.1,"h":17.49,"l":17,"n":1518,"o":17.48,"t":"2026-09-22T19:45:00Z","v":131050,"vw":17.172571},{"c":17,"h":17.13,"l":17,"n":16,"o":17.13,"t":"2026-09-22T20:00:00Z","v":131291,"vw":17.129823},{"c":17.13,"h":17.13,"l":17.13,"n":1,"o":17.13,"t":"2026-09-22T20:45:00Z","v":106,"vw":17.13},{"c":15.9917,"h":16.99,"l":15.9,"n":603,"o":16.99,"t":"2026-09-23T13:30:00Z","v":99113,"vw":16.274328},{"c":16.06,"h":16.2479,"l":15.91,"n":405,"o":15.91,"t":"2026-09-23T13:45:00Z","v":35781,"vw":16.09646},{"c":16.04,"h":16.1075,"l":15.9,"n":262,"o":16.1075,"t":"2026-09-23T14:00:00Z","v":22887,"vw":16.007382},{"c":16.11,"h":16.165,"l":15.97,"n":278,"o":16.08,"t":"2026-09-23T14:15:00Z","v":34215,"vw":16.081912},{"c":16.335,"h":16.43,"l":16.04,"n":290,"o":16.15,"t":"2026-09-23T14:30:00Z","v":27025,"vw":16.233303},{"c":16.39,"h":16.39,"l":16.195,"n":87,"o":16.195,"t":"2026-09-23T14:45:00Z","v":5800,"vw":16.302383},{"c":16.4,"h":16.4,"l":16.265,"n":108,"o":16.3,"t":"2026-09-23T15:00:00Z","v":6951,"vw":16.333245},{"c":16.315,"h":16.42,"l":16.2994,"n":70,"o":16.42,"t":"2026-09-23T15:15:00Z","v":4437,"vw":16.342348},{"c":16.33,"h":16.38,"l":16.27,"n":205,"o":16.315,"t":"2026-09-23T15:30:00Z","v":7189,"vw":16.328841},{"c":16.31,"h":16.34,"l":16.013,"n":379,"o":16.33,"t":"2026-09-23T15:45:00Z","v":33605,"vw":16.191488},{"c":16.25,"h":16.29,"l":16.06,"n":279,"o":16.255,"t":"2026-09-23T16:00:00Z","v":22112,"vw":16.222832},{"c":16.15,"h":16.28,"l":16.11,"n":196,"o":16.28,"t":"2026-09-23T16:15:00Z","v":14140,"vw":16.180272},{"c":16.255,"h":16.27,"l":16.16,"n":281,"o":16.16,"t":"2026-09-23T16:30:00Z","v":12120,"vw":16.214241},{"c":16.22,"h":16.255,"l":16.18,"n":187,"o":16.255,"t":"2026-09-23T16:45:00Z","v":7861,"vw":16.208735},{"c":16.07,"h":16.2,"l":16.05,"n":281,"o":16.2,"t":"2026-09-23T17:00:00Z","v":19558,"vw":16.10937},{"c":16.11,"h":16.29,"l":16.09,"n":485,"o":16.09,"t":"2026-09-23T17:15:00Z","v":21163,"vw":16.192184},{"c":16.185,"h":16.185,"l":16.01,"n":195,"o":16.09,"t":"2026-09-23T17:30:00Z","v":11929,"vw":16.090917},{"c":16.14,"h":16.22,"l":16.1006,"n":165,"o":16.185,"t":"2026-09-23T17:45:00Z","v":13191,"vw":16.145036},{"c":16.02,"h":16.18,"l":15.9,"n":392,"o":16.14,"t":"2026-09-23T18:00:00Z","v":38870,"vw":16.033167},{"c":16.01,"h":16.035,"l":15.94,"n":164,"o":16.02,"t":"2026-09-23T18:15:00Z","v":9782,"vw":15.997381},{"c":15.93,"h":16.05,"l":15.9,"n":337,"o":16,"t":"2026-09-23T18:30:00Z","v":39070,"vw":15.990233},{"c":15.695,"h":15.96,"l":15.63,"n":721,"o":15.92,"t":"2026-09-23T18:45:00Z","v":95052,"vw":15.853152},{"c":15.98,"h":16,"l":15.695,"n":414,"o":15.695,"t":"2026-09-23T19:00:00Z","v":60361,"vw":15.856925},{"c":15.865,"h":16,"l":15.85,"n":362,"o":16,"t":"2026-09-23T19:15:00Z","v":27871,"vw":15.918076},{"c":15.82,"h":15.89,"l":15.75,"n":347,"o":15.89,"t":"2026-09-23T19:30:00Z","v":19418,"vw":15.810433},{"c":15.07,"h":15.825,"l":14.95,"n":3426,"o":15.825,"t":"2026-09-23T19:45:00Z","v":436259,"vw":15.310373},{"c":15.45,"h":15.45,"l":15.13,"n":28,"o":15.13,"t":"2026-09-23T20:00:00Z","v":47629,"vw":15.222053},{"c":15.35,"h":15.35,"l":15.3,"n":6,"o":15.3,"t":"2026-09-23T20:15:00Z","v":592,"vw":15.325217},{"c":15.13,"h":15.13,"l":15.13,"n":1,"o":15.13,"t":"2026-09-23T20:30:00Z","v":200,"vw":15.13},{"c":15.45,"h":15.45,"l":15.45,"n":1,"o":15.45,"t":"2026-09-23T21:15:00Z","v":100,"vw":15.45},{"c":15.45,"h":15.45,"l":15.45,"n":11,"o":15.45,"t":"2026-09-23T21:30:00Z","v":432,"vw":15.45},{"c":15.35,"h":16.6,"l":15.35,"n":8,"o":16.6,"t":"2026-09-23T22:30:00Z","v":1010,"vw":15.910538},{"c":16.18,"h":16.18,"l":16.01,"n":11,"o":16.17,"t":"2026-09-23T23:15:00Z","v":1912,"vw":16.132385},{"c":15.4,"h":15.82,"l":15.4,"n":12,"o":15.82,"t":"2026-09-24T08:00:00Z","v":350,"vw":15.61},{"c":15.13,"h":15.52,"l":15.13,"n":8,"o":15.52,"t":"2026-09-24T08:15:00Z","v":1286,"vw":15.179294},{"c":15,"h":15,"l":15,"n":2,"o":15,"t":"2026-09-24T08:30:00Z","v":229,"vw":15},{"c":15.3,"h":15.3,"l":15.3,"n":1,"o":15.3,"t":"2026-09-24T11:15:00Z","v":450,"vw":15.3},{"c":15.7,"h":15.7,"l":15.3,"n":3,"o":15.3,"t":"2026-09-24T11:45:00Z","v":1660,"vw":15.326802},{"c":15.75,"h":15.75,"l":15.75,"n":1,"o":15.75,"t":"2026-09-24T12:00:00Z","v":100,"vw":15.75},{"c":15.23,"h":15.23,"l":15.23,"n":1,"o":15.23,"t":"2026-09-24T13:15:00Z","v":453,"vw":15.23},{"c":15.005,"h":15.25,"l":14.72,"n":755,"o":15.25,"t":"2026-09-24T13:30:00Z","v":82318,"vw":15.013062},{"c":15.0075,"h":15.3,"l":14.91,"n":460,"o":15.03,"t":"2026-09-24T13:45:00Z","v":38285,"vw":15.126147},{"c":15.38,"h":15.47,"l":15.0374,"n":500,"o":15.0374,"t":"2026-09-24T14:00:00Z","v":46451,"vw":15.372878},{"c":14.78,"h":15.36,"l":14.78,"n":353,"o":15.31,"t":"2026-09-24T14:15:00Z","v":39526,"vw":14.917391},{"c":14.74,"h":14.9,"l":14.71,"n":506,"o":14.775,"t":"2026-09-24T14:30:00Z","v":42384,"vw":14.799447},{"c":14.8,"h":14.81,"l":14.61,"n":306,"o":14.72,"t":"2026-09-24T14:45:00Z","v":31552,"vw":14.757346},{"c":14.56,"h":14.81,"l":14.55,"n":391,"o":14.77,"t":"2026-09-24T15:00:00Z","v":34702,"vw":14.656365},{"c":14.58,"h":14.6124,"l":14.52,"n":406,"o":14.57,"t":"2026-09-24T15:15:00Z","v":49001,"vw":14.557309},{"c":14.47,"h":14.6167,"l":14.42,"n":348,"o":14.55,"t":"2026-09-24T15:30:00Z","v":21758,"vw":14.519203},{"c":14.5295,"h":14.5295,"l":14.42,"n":350,"o":14.52,"t":"2026-09-24T15:45:00Z","v":25106,"vw":14.469251},{"c":14.3592,"h":14.5299,"l":14.26,"n":347,"o":14.495,"t":"2026-09-24T16:00:00Z","v":20933,"vw":14.357288},{"c":14.65,"h":14.8,"l":14.37,"n":464,"o":14.37,"t":"2026-09-24T16:15:00Z","v":28188,"vw":14.670361},{"c":14.64,"h":14.715,"l":14.45,"n":403,"o":14.625,"t":"2026-09-24T16:30:00Z","v":27766,"vw":14.592957},{"c":14.65,"h":14.65,"l":14.545,"n":264,"o":14.6,"t":"2026-09-24T16:45:00Z","v":16885,"vw":14.583215},{"c":14.83,"h":14.83,"l":14.5602,"n":338,"o":14.59,"t":"2026-09-24T17:00:00Z","v":22713,"vw":14.66839},{"c":14.85,"h":14.945,"l":14.73,"n":339,"o":14.82,"t":"2026-09-24T17:15:00Z","v":157685,"vw":14.757798},{"c":15,"h":15,"l":14.84,"n":246,"o":14.89,"t":"2026-09-24T17:30:00Z","v":22697,"vw":14.922608},{"c":14.96,"h":15.09,"l":14.925,"n":366,"o":14.99,"t":"2026-09-24T17:45:00Z","v":26455,"vw":15.011814},{"c":15.06,"h":15.06,"l":14.88,"n":304,"o":14.975,"t":"2026-09-24T18:00:00Z","v":23708,"vw":14.968333},{"c":15.31,"h":15.3699,"l":15.08,"n":235,"o":15.08,"t":"2026-09-24T18:15:00Z","v":27051,"vw":15.252421},{"c":15.27,"h":15.33,"l":15.21,"n":253,"o":15.28,"t":"2026-09-24T18:30:00Z","v":12853,"vw":15.286128},{"c":15.125,"h":15.365,"l":15,"n":376,"o":15.295,"t":"2026-09-24T18:45:00Z","v":34939,"vw":15.245985},{"c":15.31,"h":15.36,"l":15.04,"n":377,"o":15.125,"t":"2026-09-24T19:00:00Z","v":26407,"vw":15.229674},{"c":15.32,"h":15.345,"l":15.225,"n":423,"o":15.31,"t":"2026-09-24T19:15:00Z","v":25059,"vw":15.283838},{"c":15.25,"h":15.34,"l":15.22,"n":546,"o":15.315,"t":"2026-09-24T19:30:00Z","v":39830,"vw":15.272277},{"c":15.46,"h":15.55,"l":15.235,"n":2192,"o":15.26,"t":"2026-09-24T19:45:00Z","v":164571,"vw":15.415035},{"c":15.48,"h":15.48,"l":15.48,"n":8,"o":15.48,"t":"2026-09-24T20:00:00Z","v":56779,"vw":15.48},{"c":15.65,"h":15.65,"l":15.65,"n":2,"o":15.65,"t":"2026-09-24T20:45:00Z","v":110,"vw":15.65},{"c":15.35,"h":15.39,"l":15.35,"n":2,"o":15.39,"t":"2026-09-24T21:30:00Z","v":621,"vw":15.356441},{"c":15.6316,"h":15.6316,"l":15.6316,"n":1,"o":15.6316,"t":"2026-09-24T23:00:00Z","v":199,"vw":15.6316},{"c":15.58,"h":15.58,"l":15.58,"n":1,"o":15.58,"t":"2026-09-25T13:15:00Z","v":108,"vw":15.58},{"c":15.685,"h":15.8599,"l":15.2056,"n":178,"o":15.33,"t":"2026-09-25T13:30:00Z","v":21732,"vw":15.503661},{"c":16.3,"h":16.45,"l":15.5001,"n":412,"o":15.685,"t":"2026-09-25T13:45:00Z","v":49006,"vw":16.155094},{"c":16.21,"h":16.43,"l":15.935,"n":369,"o":16.33,"t":"2026-09-25T14:00:00Z","v":36010,"vw":16.178011},{"c":16.655,"h":16.76,"l":16.06,"n":472,"o":16.07,"t":"2026-09-25T14:15:00Z","v":60727,"vw":16.448145},{"c":16.845,"h":16.92,"l":16.5,"n":559,"o":16.63,"t":"2026-09-25T14:30:00Z","v":53290,"vw":16.77131},{"c":16.74,"h":16.9499,"l":16.69,"n":755,"o":16.845,"t":"2026-09-25T14:45:00Z","v":85402,"vw":16.863305},{"c":16.765,"h":16.82,"l":16.62,"n":390,"o":16.6552,"t":"2026-09-25T15:00:00Z","v":25803,"vw":16.739011},{"c":16.86,"h":16.92,"l":16.765,"n":325,"o":16.8,"t":"2026-09-25T15:15:00Z","v":23269,"vw":16.854811},{"c":16.935,"h":16.98,"l":16.77,"n":324,"o":16.815,"t":"2026-09-25T15:30:00Z","v":30248,"vw":16.912824},{"c":17.01,"h":17.01,"l":16.84,"n":341,"o":16.935,"t":"2026-09-25T15:45:00Z","v":16856,"vw":16.925605},{"c":16.955,"h":17.18,"l":16.93,"n":468,"o":17.01,"t":"2026-09-25T16:00:00Z","v":31704,"vw":17.043683},{"c":16.44,"h":16.955,"l":16.17,"n":827,"o":16.92,"t":"2026-09-25T16:15:00Z","v":163140,"vw":16.541131},{"c":16.37,"h":16.5889,"l":16.26,"n":240,"o":16.47,"t":"2026-09-25T16:30:00Z","v":22181,"vw":16.483829},{"c":16.36,"h":16.43,"l":16.34,"n":244,"o":16.34,"t":"2026-09-25T16:45:00Z","v":13339,"vw":16.393332},{"c":16.585,"h":16.605,"l":16.335,"n":450,"o":16.35,"t":"2026-09-25T17:00:00Z","v":37963,"vw":16.465005},{"c":16.415,"h":16.585,"l":16.415,"n":196,"o":16.585,"t":"2026-09-25T17:15:00Z","v":11116,"vw":16.509162},{"c":16.375,"h":16.46,"l":16.26,"n":437,"o":16.4,"t":"2026-09-25T17:30:00Z","v":50880,"vw":16.345799},{"c":16.43,"h":16.45,"l":16.35,"n":204,"o":16.35,"t":"2026-09-25T17:45:00Z","v":10745,"vw":16.390309},{"c":16.43,"h":16.48,"l":16.39,"n":283,"o":16.43,"t":"2026-09-25T18:00:00Z","v":19823,"vw":16.432379},{"c":16.48,"h":16.49,"l":16.445,"n":231,"o":16.45,"t":"2026-09-25T18:15:00Z","v":8203,"vw":16.470317},{"c":16.48,"h":16.495,"l":16.45,"n":190,"o":16.48,"t":"2026-09-25T18:30:00Z","v":8767,"vw":16.473123},{"c":16.535,"h":16.54,"l":16.43,"n":282,"o":16.475,"t":"2026-09-25T18:45:00Z","v":13207,"vw":16.484868},{"c":16.64,"h":16.65,"l":16.535,"n":306,"o":16.535,"t":"2026-09-25T19:00:00Z","v":10846,"vw":16.596318},{"c":16.43,"h":16.69,"l":16.41,"n":430,"o":16.65,"t":"2026-09-25T19:15:00Z","v":19170,"vw":16.568062},{"c":16.62,"h":16.64,"l":16.43,"n":614,"o":16.43,"t":"2026-09-25T19:30:00Z","v":23534,"vw":16.567522},{"c":16.47,"h":16.73,"l":16.42,"n":1166,"o":16.6,"t":"2026-09-25T19:45:00Z","v":83794,"vw":16.549408},{"c":16.43,"h":16.43,"l":16.43,"n":12,"o":16.43,"t":"2026-09-25T20:00:00Z","v":48696,"vw":16.43},{"c":16.43,"h":16.43,"l":16.43,"n":3,"o":16.43,"t":"2026-09-25T20:30:00Z","v":666,"vw":16.43},{"c":16.43,"h":16.43,"l":16.43,"n":4,"o":16.43,"t":"2026-09-25T22:15:00Z","v":246,"vw":16.43},{"c":16.7,"h":16.7,"l":16.7,"n":2,"o":16.7,"t":"2026-09-28T11:00:00Z","v":181,"vw":16.7},{"c":16.4,"h":16.5,"l":16.4,"n":7,"o":16.5,"t":"2026-09-28T13:00:00Z","v":416,"vw":16.45},{"c":16.4,"h":16.4,"l":16.4,"n":5,"o":16.4,"t":"2026-09-28T13:15:00Z","v":1065,"vw":16.4},{"c":15.88,"h":16.375,"l":15.75,"n":247,"o":16.3,"t":"2026-09-28T13:30:00Z","v":25202,"vw":16.032718},{"c":16.07,"h":16.18,"l":15.9,"n":226,"o":15.95,"t":"2026-09-28T13:45:00Z","v":16758,"vw":16.007717},{"c":16.35,"h":16.57,"l":16.05,"n":199,"o":16.17,"t":"2026-09-28T14:00:00Z","v":18305,"vw":16.358182},{"c":16.775,"h":16.89,"l":16.3585,"n":327,"o":16.3585,"t":"2026-09-28T14:15:00Z","v":25675,"vw":16.647048},{"c":16.455,"h":16.8899,"l":16.455,"n":347,"o":16.775,"t":"2026-09-28T14:30:00Z","v":48897,"vw":16.66811},{"c":16.42,"h":16.56,"l":16.35,"n":188,"o":16.455,"t":"2026-09-28T14:45:00Z","v":11444,"vw":16.442251},{"c":16.2,"h":16.42,"l":16.12,"n":793,"o":16.42,"t":"2026-09-28T15:00:00Z","v":67852,"vw":16.230795},{"c":16.24,"h":16.27,"l":16.13,"n":259,"o":16.255,"t":"2026-09-28T15:15:00Z","v":19267,"vw":16.184218},{"c":16.01,"h":16.3,"l":16.01,"n":214,"o":16.25,"t":"2026-09-28T15:30:00Z","v":21483,"vw":16.140477},{"c":15.9,"h":16.03,"l":15.85,"n":217,"o":16.03,"t":"2026-09-28T15:45:00Z","v":12069,"vw":15.920607},{"c":15.84,"h":15.94,"l":15.705,"n":337,"o":15.88,"t":"2026-09-28T16:00:00Z","v":34732,"vw":15.881913},{"c":16.065,"h":16.08,"l":15.9,"n":172,"o":15.95,"t":"2026-09-28T16:15:00Z","v":13338,"vw":16.022095},{"c":15.96,"h":16.11,"l":15.94,"n":115,"o":16.11,"t":"2026-09-28T16:30:00Z","v":7643,"vw":15.975275},{"c":15.995,"h":16,"l":15.88,"n":128,"o":15.99,"t":"2026-09-28T16:45:00Z","v":7215,"vw":15.940568},{"c":16.335,"h":16.365,"l":15.95,"n":178,"o":15.95,"t":"2026-09-28T17:00:00Z","v":14670,"vw":16.102606},{"c":16.165,"h":16.41,"l":16.1,"n":193,"o":16.305,"t":"2026-09-28T17:15:00Z","v":13482,"vw":16.272127},{"c":16.29,"h":16.3096,"l":16.075,"n":159,"o":16.17,"t":"2026-09-28T17:30:00Z","v":28214,"vw":16.228525},{"c":16.12,"h":16.24,"l":16.12,"n":167,"o":16.24,"t":"2026-09-28T17:45:00Z","v":8848,"vw":16.176601},{"c":16.1914,"h":16.2498,"l":16.12,"n":220,"o":16.155,"t":"2026-09-28T18:00:00Z","v":12889,"vw":16.185189},{"c":16.17,"h":16.215,"l":16.12,"n":112,"o":16.215,"t":"2026-09-28T18:15:00Z","v":5705,"vw":16.172155},{"c":16.24,"h":16.27,"l":16.12,"n":179,"o":16.145,"t":"2026-09-28T18:30:00Z","v":10010,"vw":16.163314},{"c":16.28,"h":16.32,"l":16.19,"n":284,"o":16.24,"t":"2026-09-28T18:45:00Z","v":20474,"vw":16.276816},{"c":16.09,"h":16.3,"l":16.09,"n":214,"o":16.3,"t":"2026-09-28T19:00:00Z","v":7712,"vw":16.19493},{"c":16.11,"h":16.18,"l":16.09,"n":292,"o":16.14,"t":"2026-09-28T19:15:00Z","v":13584,"vw":16.143019},{"c":16.16,"h":16.2,"l":16.1,"n":393,"o":16.14,"t":"2026-09-28T19:30:00Z","v":19648,"vw":16.151491},{"c":16.05,"h":16.25,"l":15.99,"n":1112,"o":16.13,"t":"2026-09-28T19:45:00Z","v":76918,"vw":16.084566},{"c":16.03,"h":16.03,"l":16.03,"n":7,"o":16.03,"t":"2026-09-28T20:00:00Z","v":40498,"vw":16.03},{"c":15.6,"h":16.8,"l":15.6,"n":26,"o":16.26,"t":"2026-09-28T20:15:00Z","v":16806,"vw":16.216802},{"c":16.03,"h":16.11,"l":16.03,"n":14,"o":16.1,"t":"2026-09-28T20:30:00Z","v":803,"vw":16.07586},{"c":16.26,"h":16.26,"l":16.26,"n":1,"o":16.26,"t":"2026-09-28T21:15:00Z","v":231,"vw":16.26},{"c":15.9417,"h":15.9417,"l":15.9417,"n":2,"o":15.9417,"t":"2026-09-28T22:15:00Z","v":1505,"vw":15.9417},{"c":15.86,"h":15.86,"l":15.86,"n":1,"o":15.86,"t":"2026-09-28T23:45:00Z","v":150,"vw":15.86},{"c":16.03,"h":16.03,"l":16.03,"n":1,"o":16.03,"t":"2026-09-29T11:15:00Z","v":100,"vw":16.03},{"c":16.36,"h":16.36,"l":16.36,"n":5,"o":16.36,"t":"2026-09-29T12:00:00Z","v":321,"vw":16.36},{"c":16.02,"h":16.19,"l":15.7601,"n":85,"o":16.19,"t":"2026-09-29T13:30:00Z","v":10804,"vw":16.020425},{"c":16.14,"h":16.2399,"l":15.98,"n":78,"o":16.07,"t":"2026-09-29T13:45:00Z","v":14113,"vw":16.098458},{"c":16.285,"h":16.3999,"l":16.12,"n":79,"o":16.15,"t":"2026-09-29T14:00:00Z","v":9025,"vw":16.284585},{"c":16.41,"h":16.5399,"l":16.28,"n":110,"o":16.285,"t":"2026-09-29T14:15:00Z","v":9119,"vw":16.427938},{"c":16.23,"h":16.41,"l":16.157,"n":70,"o":16.32,"t":"2026-09-29T14:30:00Z","v":5958,"vw":16.303706},{"c":16.385,"h":16.52,"l":16.24,"n":132,"o":16.4,"t":"2026-09-29T14:45:00Z","v":12054,"vw":16.424059},{"c":16.27,"h":16.31,"l":16.195,"n":81,"o":16.2383,"t":"2026-09-29T15:00:00Z","v":11868,"vw":16.245282},{"c":16.21,"h":16.31,"l":16.1775,"n":119,"o":16.27,"t":"2026-09-29T15:15:00Z","v":22201,"vw":16.232124},{"c":16.39,"h":16.4,"l":16.205,"n":199,"o":16.205,"t":"2026-09-29T15:30:00Z","v":17040,"vw":16.276182},{"c":16.335,"h":16.39,"l":16.335,"n":59,"o":16.39,"t":"2026-09-29T15:45:00Z","v":3108,"vw":16.348314},{"c":16.41,"h":16.44,"l":16.3,"n":130,"o":16.32,"t":"2026-09-29T16:00:00Z","v":9473,"vw":16.356778},{"c":16.36,"h":16.4499,"l":16.3101,"n":96,"o":16.37,"t":"2026-09-29T16:15:00Z","v":5128,"vw":16.375596},{"c":16.37,"h":16.425,"l":16.3,"n":116,"o":16.31,"t":"2026-09-29T16:30:00Z","v":6953,"vw":16.366216},{"c":16.3,"h":16.365,"l":16.25,"n":221,"o":16.36,"t":"2026-09-29T16:45:00Z","v":26112,"vw":16.318059},{"c":16.14,"h":16.32,"l":16.06,"n":144,"o":16.3,"t":"2026-09-29T17:00:00Z","v":13443,"vw":16.266526},{"c":16.19,"h":16.255,"l":16.175,"n":55,"o":16.19,"t":"2026-09-29T17:15:00Z","v":5945,"vw":16.195501},{"c":16.28,"h":16.28,"l":16.185,"n":176,"o":16.27,"t":"2026-09-29T17:30:00Z","v":11370,"vw":16.232091},{"c":16.375,"h":16.38,"l":16.255,"n":59,"o":16.28,"t":"2026-09-29T17:45:00Z","v":5858,"vw":16.299124},{"c":16.365,"h":16.45,"l":16.35,"n":120,"o":16.35,"t":"2026-09-29T18:00:00Z","v":5590,"vw":16.390604},{"c":16.18,"h":16.41,"l":16.17,"n":187,"o":16.365,"t":"2026-09-29T18:15:00Z","v":12245,"vw":16.311056},{"c":16.33,"h":16.4,"l":16.21,"n":205,"o":16.21,"t":"2026-09-29T18:30:00Z","v":11462,"vw":16.299261},{"c":16.49,"h":16.49,"l":16.2801,"n":235,"o":16.2801,"t":"2026-09-29T18:45:00Z","v":14721,"vw":16.404378},{"c":16.555,"h":16.62,"l":16.455,"n":415,"o":16.455,"t":"2026-09-29T19:00:00Z","v":25627,"vw":16.56557},{"c":16.435,"h":16.56,"l":16.42,"n":201,"o":16.525,"t":"2026-09-29T19:15:00Z","v":11303,"vw":16.50453},{"c":16.44,"h":16.48,"l":16.37,"n":214,"o":16.42,"t":"2026-09-29T19:30:00Z","v":13898,"vw":16.426241},{"c":16.43,"h":16.53,"l":16.2493,"n":1284,"o":16.44,"t":"2026-09-29T19:45:00Z","v":112867,"vw":16.417086},{"c":16.15,"h":16.42,"l":16.15,"n":21,"o":16.42,"t":"2026-09-29T20:00:00Z","v":52191,"vw":16.417748},{"c":16.61,"h":16.61,"l":16.56,"n":44,"o":16.56,"t":"2026-09-30T12:30:00Z","v":512,"vw":16.580392},{"c":16.9,"h":16.9,"l":16.46,"n":43,"o":16.68,"t":"2026-09-30T12:45:00Z","v":6396,"vw":16.772531},{"c":17.15,"h":17.15,"l":17.1,"n":6,"o":17.1,"t":"2026-09-30T13:00:00Z","v":612,"vw":17.125},{"c":17,"h":17,"l":16.85,"n":18,"o":16.85,"t":"2026-09-30T13:15:00Z","v":921,"vw":16.875685},{"c":16.5682,"h":16.845,"l":16.4138,"n":138,"o":16.845,"t":"2026-09-30T13:30:00Z","v":52816,"vw":16.607973},{"c":16.465,"h":16.63,"l":16.45,"n":135,"o":16.56,"t":"2026-09-30T13:45:00Z","v":12035,"vw":16.557839},{"c":16.74,"h":16.91,"l":16.515,"n":179,"o":16.515,"t":"2026-09-30T14:00:00Z","v":13217,"vw":16.750742},{"c":16.67,"h":16.76,"l":16.58,"n":117,"o":16.76,"t":"2026-09-30T14:15:00Z","v":11591,"vw":16.69507},{"c":16.655,"h":16.71,"l":16.59,"n":108,"o":16.669,"t":"2026-09-30T14:30:00Z","v":5215,"vw":16.65125},{"c":16.87,"h":16.88,"l":16.6301,"n":148,"o":16.655,"t":"2026-09-30T14:45:00Z","v":9843,"vw":16.754172},{"c":16.7,"h":16.85,"l":16.7,"n":217,"o":16.805,"t":"2026-09-30T15:00:00Z","v":14876,"vw":16.768333},{"c":16.66,"h":16.785,"l":16.58,"n":208,"o":16.67,"t":"2026-09-30T15:15:00Z","v":15880,"vw":16.665297},{"c":16.575,"h":16.66,"l":16.57,"n":89,"o":16.66,"t":"2026-09-30T15:30:00Z","v":6814,"vw":16.604696},{"c":16.38,"h":16.625,"l":16.31,"n":184,"o":16.58,"t":"2026-09-30T15:45:00Z","v":18810,"vw":16.424502},{"c":16.47,"h":16.49,"l":16.38,"n":116,"o":16.38,"t":"2026-09-30T16:00:00Z","v":6383,"vw":16.435355},{"c":16.435,"h":16.49,"l":16.38,"n":180,"o":16.42,"t":"2026-09-30T16:15:00Z","v":25024,"vw":16.439367},{"c":16.48,"h":16.48,"l":16.39,"n":175,"o":16.435,"t":"2026-09-30T16:30:00Z","v":10980,"vw":16.433808},{"c":16.48,"h":16.49,"l":16.41,"n":106,"o":16.42,"t":"2026-09-30T16:45:00Z","v":5762,"vw":16.430953},{"c":16.385,"h":16.44,"l":16.38,"n":113,"o":16.435,"t":"2026-09-30T17:00:00Z","v":6250,"vw":16.407935},{"c":16.38,"h":16.39,"l":16.28,"n":185,"o":16.38,"t":"2026-09-30T17:15:00Z","v":12501,"vw":16.344914},{"c":16.395,"h":16.4,"l":16.345,"n":58,"o":16.345,"t":"2026-09-30T17:30:00Z","v":2689,"vw":16.381275},{"c":16.43,"h":16.44,"l":16.39,"n":94,"o":16.43,"t":"2026-09-30T17:45:00Z","v":4572,"vw":16.411528},{"c":16.43,"h":16.48,"l":16.42,"n":94,"o":16.425,"t":"2026-09-30T18:00:00Z","v":5268,"vw":16.443747},{"c":16.495,"h":16.59,"l":16.43,"n":186,"o":16.43,"t":"2026-09-30T18:15:00Z","v":11952,"vw":16.513441},{"c":16.5481,"h":16.5481,"l":16.4664,"n":109,"o":16.495,"t":"2026-09-30T18:30:00Z","v":3573,"vw":16.502524},{"c":16.54,"h":16.58,"l":16.4801,"n":153,"o":16.525,"t":"2026-09-30T18:45:00Z","v":7895,"vw":16.541136},{"c":16.42,"h":16.54,"l":16.4,"n":148,"o":16.54,"t":"2026-09-30T19:00:00Z","v":6866,"vw":16.44682},{"c":16.4904,"h":16.5475,"l":16.42,"n":223,"o":16.42,"t":"2026-09-30T19:15:00Z","v":12086,"vw":16.481483},{"c":16.365,"h":16.49,"l":16.365,"n":303,"o":16.475,"t":"2026-09-30T19:30:00Z","v":17213,"vw":16.43957},{"c":16.34,"h":16.45,"l":16.25,"n":1159,"o":16.37,"t":"2026-09-30T19:45:00Z","v":91621,"vw":16.355396},{"c":16.36,"h":16.36,"l":16.36,"n":13,"o":16.36,"t":"2026-09-30T20:00:00Z","v":97238,"vw":16.36},{"c":16.68,"h":16.68,"l":16.6,"n":5,"o":16.6,"t":"2026-09-30T22:30:00Z","v":333,"vw":16.634373},{"c":16.4757,"h":16.4757,"l":16.4757,"n":1,"o":16.4757,"t":"2026-10-01T12:00:00Z","v":200,"vw":16.4757},{"c":16.44,"h":16.44,"l":16.44,"n":1,"o":16.44,"t":"2026-10-01T13:15:00Z","v":500,"vw":16.44},{"c":16.125,"h":16.62,"l":16,"n":209,"o":16.43,"t":"2026-10-01T13:30:00Z","v":32524,"vw":16.341688},{"c":15.95,"h":16.245,"l":15.95,"n":163,"o":16.24,"t":"2026-10-01T13:45:00Z","v":18930,"vw":16.128047},{"c":16.05,"h":16.14,"l":15.805,"n":172,"o":15.955,"t":"2026-10-01T14:00:00Z","v":24473,"vw":15.964604},{"c":16.01,"h":16.06,"l":15.9,"n":176,"o":16.055,"t":"2026-10-01T14:15:00Z","v":13182,"vw":15.963618},{"c":15.89,"h":16.0773,"l":15.85,"n":227,"o":16.0773,"t":"2026-10-01T14:30:00Z","v":21500,"vw":15.934521},{"c":15.805,"h":15.825,"l":15.68,"n":300,"o":15.81,"t":"2026-10-01T14:45:00Z","v":25749,"vw":15.734457},{"c":16.05,"h":16.07,"l":15.81,"n":218,"o":15.84,"t":"2026-10-01T15:00:00Z","v":12105,"vw":15.913959},{"c":16.06,"h":16.17,"l":16,"n":84,"o":16.045,"t":"2026-10-01T15:15:00Z","v":6176,"vw":16.062246},{"c":16.11,"h":16.1699,"l":16.04,"n":209,"o":16.055,"t":"2026-10-01T15:30:00Z","v":13024,"vw":16.091309},{"c":16.15,"h":16.27,"l":16.05,"n":180,"o":16.07,"t":"2026-10-01T15:45:00Z","v":10733,"vw":16.172127},{"c":16.055,"h":16.145,"l":16.0241,"n":145,"o":16.145,"t":"2026-10-01T16:00:00Z","v":7999,"vw":16.068597},{"c":16.22,"h":16.35,"l":16.04,"n":246,"o":16.04,"t":"2026-10-01T16:15:00Z","v":13629,"vw":16.214807},{"c":16.29,"h":16.35,"l":16.26,"n":134,"o":16.34,"t":"2026-10-01T16:30:00Z","v":9092,"vw":16.301137},{"c":16.33,"h":16.4,"l":16.25,"n":272,"o":16.26,"t":"2026-10-01T16:45:00Z","v":22104,"vw":16.320311},{"c":16.23,"h":16.51,"l":16.2,"n":366,"o":16.32,"t":"2026-10-01T17:00:00Z","v":24179,"vw":16.388174},{"c":16.37,"h":16.425,"l":16.235,"n":139,"o":16.235,"t":"2026-10-01T17:15:00Z","v":8808,"vw":16.346166},{"c":16.43,"h":16.5,"l":16.33,"n":245,"o":16.4,"t":"2026-10-01T17:30:00Z","v":11586,"vw":16.420051},{"c":16.23,"h":16.4,"l":16.23,"n":221,"o":16.4,"t":"2026-10-01T17:45:00Z","v":13736,"vw":16.330215},{"c":16.23,"h":16.28,"l":16.18,"n":178,"o":16.225,"t":"2026-10-01T18:00:00Z","v":13493,"vw":16.254167},{"c":16.2,"h":16.25,"l":16.13,"n":225,"o":16.23,"t":"2026-10-01T18:15:00Z","v":14290,"vw":16.203125},{"c":16.28,"h":16.28,"l":16.17,"n":227,"o":16.2,"t":"2026-10-01T18:30:00Z","v":10720,"vw":16.228556},{"c":16.22,"h":16.27,"l":16.17,"n":135,"o":16.225,"t":"2026-10-01T18:45:00Z","v":6769,"vw":16.213439},{"c":16.25,"h":16.28,"l":16.19,"n":197,"o":16.23,"t":"2026-10-01T19:00:00Z","v":12020,"vw":16.236848},{"c":16.225,"h":16.28,"l":16.205,"n":295,"o":16.25,"t":"2026-10-01T19:15:00Z","v":18521,"vw":16.239549},{"c":16.17,"h":16.27,"l":16.16,"n":288,"o":16.22,"t":"2026-10-01T19:30:00Z","v":20251,"vw":16.207757},{"c":16.08,"h":16.17,"l":16.03,"n":1021,"o":16.16,"t":"2026-10-01T19:45:00Z","v":72759,"vw":16.084615},{"c":16.08,"h":16.08,"l":16.08,"n":11,"o":16.08,"t":"2026-10-01T20:00:00Z","v":42552,"vw":16.08},{"c":16.49,"h":16.49,"l":16.49,"n":2,"o":16.49,"t":"2026-10-02T12:30:00Z","v":15000,"vw":16.49},{"c":16.3,"h":16.3,"l":16.3,"n":1,"o":16.3,"t":"2026-10-02T13:00:00Z","v":330,"vw":16.3},{"c":16.635,"h":17,"l":16.48,"n":294,"o":16.5,"t":"2026-10-02T13:30:00Z","v":49630,"vw":16.689821},{"c":16.83,"h":16.9,"l":16.695,"n":151,"o":16.74,"t":"2026-10-02T13:45:00Z","v":16866,"vw":16.79369},{"c":17.09,"h":17.09,"l":16.605,"n":177,"o":16.78,"t":"2026-10-02T14:00:00Z","v":10819,"vw":16.880735},{"c":16.965,"h":17.09,"l":16.8624,"n":86,"o":16.8624,"t":"2026-10-02T14:15:00Z","v":3786,"vw":16.923032},{"c":17.045,"h":17.08,"l":16.93,"n":265,"o":17,"t":"2026-10-02T14:30:00Z","v":26707,"vw":17.006374},{"c":16.885,"h":17.25,"l":16.885,"n":292,"o":17.05,"t":"2026-10-02T14:45:00Z","v":41580,"vw":17.08287},{"c":16.51,"h":16.92,"l":16.51,"n":239,"o":16.885,"t":"2026-10-02T15:00:00Z","v":10787,"vw":16.759149},{"c":16.515,"h":16.75,"l":16.47,"n":221,"o":16.69,"t":"2026-10-02T15:15:00Z","v":22043,"vw":16.66012},{"c":16.535,"h":16.7,"l":16.485,"n":187,"o":16.515,"t":"2026-10-02T15:30:00Z","v":7127,"vw":16.59814},{"c":16.6,"h":16.6,"l":16.52,"n":90,"o":16.53,"t":"2026-10-02T15:45:00Z","v":4175,"vw":16.563591},{"c":16.615,"h":16.65,"l":16.52,"n":249,"o":16.585,"t":"2026-10-02T16:00:00Z","v":21040,"vw":16.594601},{"c":16.73,"h":16.74,"l":16.58,"n":80,"o":16.65,"t":"2026-10-02T16:15:00Z","v":3787,"vw":16.672979},{"c":16.72,"h":16.72,"l":16.65,"n":106,"o":16.66,"t":"2026-10-02T16:30:00Z","v":5161,"vw":16.686181},{"c":16.715,"h":16.78,"l":16.715,"n":67,"o":16.75,"t":"2026-10-02T16:45:00Z","v":1982,"vw":16.74882},{"c":16.72,"h":16.82,"l":16.72,"n":178,"o":16.79,"t":"2026-10-02T17:00:00Z","v":7447,"vw":16.765241},{"c":16.68,"h":16.72,"l":16.55,"n":144,"o":16.72,"t":"2026-10-02T17:15:00Z","v":6868,"vw":16.653366},{"c":16.72,"h":16.72,"l":16.615,"n":148,"o":16.67,"t":"2026-10-02T17:30:00Z","v":4472,"vw":16.66233},{"c":16.705,"h":16.73,"l":16.65,"n":180,"o":16.72,"t":"2026-10-02T17:45:00Z","v":12522,"vw":16.711381},{"c":16.62,"h":16.7,"l":16.59,"n":174,"o":16.7,"t":"2026-10-02T18:00:00Z","v":6766,"vw":16.637882},{"c":16.55,"h":16.62,"l":16.46,"n":237,"o":16.62,"t":"2026-10-02T18:15:00Z","v":12709,"vw":16.514888},{"c":16.525,"h":16.59,"l":16.52,"n":136,"o":16.55,"t":"2026-10-02T18:30:00Z","v":9507,"vw":16.561714},{"c":16.575,"h":16.59,"l":16.52,"n":192,"o":16.56,"t":"2026-10-02T18:45:00Z","v":11233,"vw":16.546304},{"c":16.585,"h":16.62,"l":16.52,"n":154,"o":16.62,"t":"2026-10-02T19:00:00Z","v":6732,"vw":16.589356},{"c":16.55,"h":16.64,"l":16.53,"n":283,"o":16.62,"t":"2026-10-02T19:15:00Z","v":10804,"vw":16.577649},{"c":16.45,"h":16.66,"l":16.43,"n":386,"o":16.555,"t":"2026-10-02T19:30:00Z","v":31468,"vw":16.567349},{"c":16.425,"h":16.45,"l":16.36,"n":1157,"o":16.445,"t":"2026-10-02T19:45:00Z","v":64636,"vw":16.416501},{"c":16.41,"h":16.41,"l":16.41,"n":16,"o":16.41,"t":"2026-10-02T20:00:00Z","v":55950,"vw":16.41},{"c":16.41,"h":16.41,"l":16.41,"n":1,"o":16.41,"t":"2026-10-02T20:30:00Z","v":173,"vw":16.41},{"c":16.4,"h":16.4,"l":16.4,"n":1,"o":16.4,"t":"2026-10-05T10:00:00Z","v":100,"vw":16.4},{"c":16.25,"h":16.25,"l":16.25,"n":2,"o":16.25,"t":"2026-10-05T10:30:00Z","v":111,"vw":16.25},{"c":16.15,"h":16.15,"l":16.15,"n":1,"o":16.15,"t":"2026-10-05T10:45:00Z","v":154,"vw":16.15},{"c":16.02,"h":16.062,"l":16.02,"n":2,"o":16.062,"t":"2026-10-05T11:00:00Z","v":450,"vw":16.043333},{"c":16.36,"h":16.54,"l":16.07,"n":224,"o":16.27,"t":"2026-10-05T13:30:00Z","v":17667,"vw":16.256954},{"c":16.21,"h":16.36,"l":16.11,"n":122,"o":16.23,"t":"2026-10-05T13:45:00Z","v":7557,"vw":16.20129},{"c":16.73,"h":16.77,"l":16.315,"n":106,"o":16.37,"t":"2026-10-05T14:00:00Z","v":6906,"vw":16.571294},{"c":16.4366,"h":16.77,"l":16.4366,"n":45,"o":16.525,"t":"2026-10-05T14:15:00Z","v":1208,"vw":16.580756},{"c":16.405,"h":16.56,"l":16.295,"n":152,"o":16.535,"t":"2026-10-05T14:30:00Z","v":7324,"vw":16.427124},{"c":16.62,"h":16.75,"l":16.415,"n":150,"o":16.415,"t":"2026-10-05T14:45:00Z","v":10208,"vw":16.592278},{"c":16.53,"h":16.635,"l":16.42,"n":101,"o":16.63,"t":"2026-10-05T15:00:00Z","v":6087,"vw":16.558299},{"c":16.41,"h":16.42,"l":16.41,"n":26,"o":16.415,"t":"2026-10-05T15:15:00Z","v":1152,"vw":16.415611},{"c":16.505,"h":16.505,"l":16.46,"n":58,"o":16.5,"t":"2026-10-05T15:30:00Z","v":2561,"vw":16.500108},{"c":16.535,"h":16.6,"l":16.43,"n":139,"o":16.491,"t":"2026-10-05T15:45:00Z","v":12598,"vw":16.489305},{"c":16.62,"h":16.64,"l":16.53,"n":129,"o":16.59,"t":"2026-10-05T16:00:00Z","v":9145,"vw":16.586682},{"c":16.515,"h":16.56,"l":16.49,"n":47,"o":16.51,"t":"2026-10-05T16:15:00Z","v":5710,"vw":16.533188},{"c":16.55,"h":16.56,"l":16.545,"n":47,"o":16.55,"t":"2026-10-05T16:30:00Z","v":1196,"vw":16.5525},{"c":16.63,"h":16.69,"l":16.57,"n":179,"o":16.57,"t":"2026-10-05T16:45:00Z","v":10059,"vw":16.621864},{"c":16.49,"h":16.635,"l":16.49,"n":186,"o":16.635,"t":"2026-10-05T17:00:00Z","v":9350,"vw":16.584112},{"c":16.45,"h":16.51,"l":16.43,"n":143,"o":16.51,"t":"2026-10-05T17:15:00Z","v":8482,"vw":16.481087},{"c":16.44,"h":16.49,"l":16.33,"n":146,"o":16.425,"t":"2026-10-05T17:30:00Z","v":13887,"vw":16.404159},{"c":16.395,"h":16.42,"l":16.3114,"n":102,"o":16.39,"t":"2026-10-05T17:45:00Z","v":6498,"vw":16.392457},{"c":16.28,"h":16.3699,"l":16.27,"n":100,"o":16.355,"t":"2026-10-05T18:00:00Z","v":7563,"vw":16.307606},{"c":16.31,"h":16.3368,"l":16.22,"n":228,"o":16.3,"t":"2026-10-05T18:15:00Z","v":19596,"vw":16.250292},{"c":16.3,"h":16.3,"l":16.245,"n":191,"o":16.28,"t":"2026-10-05T18:30:00Z","v":13405,"vw":16.275541},{"c":16.36,"h":16.36,"l":16.3,"n":108,"o":16.3,"t":"2026-10-05T18:45:00Z","v":4061,"vw":16.324895},{"c":16.42,"h":16.435,"l":16.325,"n":165,"o":16.36,"t":"2026-10-05T19:00:00Z","v":7206,"vw":16.373094},{"c":16.395,"h":16.42,"l":16.37,"n":173,"o":16.42,"t":"2026-10-05T19:15:00Z","v":7159,"vw":16.397555},{"c":16.35,"h":16.4399,"l":16.35,"n":422,"o":16.41,"t":"2026-10-05T19:30:00Z","v":21163,"vw":16.384338},{"c":16.45,"h":16.47,"l":16.26,"n":976,"o":16.36,"t":"2026-10-05T19:45:00Z","v":59293,"vw":16.379193},{"c":16.44,"h":16.44,"l":16.44,"n":10,"o":16.44,"t":"2026-10-05T20:00:00Z","v":46284,"vw":16.44},{"c":16.12,"h":16.12,"l":16.12,"n":1,"o":16.12,"t":"2026-10-05T20:15:00Z","v":1000,"vw":16.12},{"c":16.4,"h":16.44,"l":16.4,"n":5,"o":16.44,"t":"2026-10-06T13:00:00Z","v":3000,"vw":16.426667},{"c":16.41,"h":16.53,"l":16.365,"n":82,"o":16.53,"t":"2026-10-06T13:30:00Z","v":14404,"vw":16.413244},{"c":16.59,"h":16.61,"l":16.3724,"n":102,"o":16.42,"t":"2026-10-06T13:45:00Z","v":7029,"vw":16.504433},{"c":16.66,"h":16.77,"l":16.61,"n":163,"o":16.615,"t":"2026-10-06T14:00:00Z","v":10485,"vw":16.681172},{"c":16.48,"h":16.585,"l":16.41,"n":201,"o":16.585,"t":"2026-10-06T14:15:00Z","v":19912,"vw":16.494381},{"c":16.68,"h":16.68,"l":16.465,"n":198,"o":16.48,"t":"2026-10-06T14:30:00Z","v":9376,"vw":16.532114},{"c":16.8,"h":16.86,"l":16.69,"n":139,"o":16.73,"t":"2026-10-06T14:45:00Z","v":7229,"vw":16.765551},{"c":16.796,"h":16.895,"l":16.7248,"n":250,"o":16.8771,"t":"2026-10-06T15:00:00Z","v":15464,"vw":16.82987},{"c":16.72,"h":16.8,"l":16.64,"n":134,"o":16.79,"t":"2026-10-06T15:15:00Z","v":10366,"vw":16.723891},{"c":16.71,"h":16.73,"l":16.645,"n":34,"o":16.72,"t":"2026-10-06T15:30:00Z","v":4364,"vw":16.659141},{"c":16.655,"h":16.7,"l":16.62,"n":177,"o":16.6817,"t":"2026-10-06T15:45:00Z","v":6482,"vw":16.657327},{"c":16.6,"h":16.74,"l":16.6,"n":97,"o":16.68,"t":"2026-10-06T16:00:00Z","v":5269,"vw":16.680124},{"c":16.71,"h":16.72,"l":16.64,"n":115,"o":16.68,"t":"2026-10-06T16:15:00Z","v":7338,"vw":16.689136},{"c":16.715,"h":16.72,"l":16.68,"n":52,"o":16.71,"t":"2026-10-06T16:30:00Z","v":2624,"vw":16.706094},{"c":16.725,"h":16.75,"l":16.69,"n":119,"o":16.74,"t":"2026-10-06T16:45:00Z","v":5148,"vw":16.719212},{"c":16.8,"h":16.845,"l":16.7,"n":181,"o":16.725,"t":"2026-10-06T17:00:00Z","v":10143,"vw":16.770567},{"c":16.8,"h":16.8,"l":16.74,"n":191,"o":16.75,"t":"2026-10-06T17:15:00Z","v":11636,"vw":16.774927},{"c":16.81,"h":16.89,"l":16.77,"n":175,"o":16.77,"t":"2026-10-06T17:30:00Z","v":9384,"vw":16.839934},{"c":16.805,"h":16.85,"l":16.8,"n":55,"o":16.8,"t":"2026-10-06T17:45:00Z","v":2014,"vw":16.818997},{"c":16.79,"h":16.8199,"l":16.7444,"n":95,"o":16.8199,"t":"2026-10-06T18:00:00Z","v":4095,"vw":16.776169},{"c":16.775,"h":16.79,"l":16.75,"n":149,"o":16.77,"t":"2026-10-06T18:15:00Z","v":5768,"vw":16.770832},{"c":16.765,"h":16.8,"l":16.72,"n":121,"o":16.775,"t":"2026-10-06T18:30:00Z","v":7336,"vw":16.741283},{"c":16.885,"h":16.91,"l":16.75,"n":429,"o":16.78,"t":"2026-10-06T18:45:00Z","v":18257,"vw":16.827367},{"c":16.8164,"h":16.91,"l":16.8164,"n":209,"o":16.87,"t":"2026-10-06T19:00:00Z","v":9486,"vw":16.861042},{"c":16.79,"h":16.825,"l":16.76,"n":284,"o":16.825,"t":"2026-10-06T19:15:00Z","v":13411,"vw":16.783052},{"c":16.795,"h":16.82,"l":16.77,"n":355,"o":16.78,"t":"2026-10-06T19:30:00Z","v":11935,"vw":16.789617},{"c":16.74,"h":16.825,"l":16.72,"n":998,"o":16.79,"t":"2026-10-06T19:45:00Z","v":46907,"vw":16.770792},{"c":16.74,"h":16.74,"l":16.74,"n":11,"o":16.74,"t":"2026-10-06T20:00:00Z","v":45184,"vw":16.74},{"c":16.3,"h":16.3,"l":16.3,"n":1,"o":16.3,"t":"2026-10-07T11:00:00Z","v":869,"vw":16.3},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-10-07T11:45:00Z","v":6000,"vw":16.5},{"c":16.5,"h":16.5,"l":16.5,"n":2,"o":16.5,"t":"2026-10-07T13:15:00Z","v":520,"vw":16.5},{"c":16.15,"h":16.43,"l":16.03,"n":177,"o":16.4,"t":"2026-10-07T13:30:00Z","v":10163,"vw":16.30597},{"c":16.61,"h":16.61,"l":16.25,"n":135,"o":16.32,"t":"2026-10-07T13:45:00Z","v":5705,"vw":16.397487},{"c":16.35,"h":16.59,"l":16.35,"n":166,"o":16.59,"t":"2026-10-07T14:00:00Z","v":5135,"vw":16.461719},{"c":16.37,"h":16.4,"l":16.32,"n":183,"o":16.32,"t":"2026-10-07T14:15:00Z","v":10343,"vw":16.351829},{"c":16.37,"h":16.425,"l":16.26,"n":306,"o":16.37,"t":"2026-10-07T14:30:00Z","v":15489,"vw":16.340503},{"c":16.35,"h":16.39,"l":16.305,"n":230,"o":16.3268,"t":"2026-10-07T14:45:00Z","v":10233,"vw":16.363004},{"c":16.37,"h":16.37,"l":16.29,"n":186,"o":16.36,"t":"2026-10-07T15:00:00Z","v":6243,"vw":16.332228},{"c":16.1,"h":16.36,"l":16.095,"n":441,"o":16.36,"t":"2026-10-07T15:15:00Z","v":25499,"vw":16.211246},{"c":16.31,"h":16.31,"l":16.135,"n":269,"o":16.135,"t":"2026-10-07T15:30:00Z","v":20758,"vw":16.243952},{"c":16.32,"h":16.38,"l":16.27,"n":217,"o":16.29,"t":"2026-10-07T15:45:00Z","v":5893,"vw":16.329523},{"c":16.325,"h":16.34,"l":16.28,"n":101,"o":16.32,"t":"2026-10-07T16:00:00Z","v":3268,"vw":16.316654},{"c":16.38,"h":16.38,"l":16.3,"n":172,"o":16.325,"t":"2026-10-07T16:15:00Z","v":5534,"vw":16.345071},{"c":16.53,"h":16.56,"l":16.36,"n":284,"o":16.38,"t":"2026-10-07T16:30:00Z","v":33744,"vw":16.414239},{"c":16.52,"h":16.57,"l":16.52,"n":194,"o":16.53,"t":"2026-10-07T16:45:00Z","v":11920,"vw":16.534005},{"c":16.46,"h":16.52,"l":16.3,"n":457,"o":16.52,"t":"2026-10-07T17:00:00Z","v":40355,"vw":16.41328},{"c":16.415,"h":16.46,"l":16.39,"n":134,"o":16.41,"t":"2026-10-07T17:15:00Z","v":6024,"vw":16.422016},{"c":16.395,"h":16.41,"l":16.23,"n":197,"o":16.37,"t":"2026-10-07T17:30:00Z","v":12861,"vw":16.335775},{"c":16.395,"h":16.43,"l":16.37,"n":131,"o":16.43,"t":"2026-10-07T17:45:00Z","v":4156,"vw":16.394221},{"c":16.34,"h":16.37,"l":16.2,"n":298,"o":16.36,"t":"2026-10-07T18:00:00Z","v":24238,"vw":16.282091},{"c":16.38,"h":16.42,"l":16.31,"n":168,"o":16.31,"t":"2026-10-07T18:15:00Z","v":6793,"vw":16.365934},{"c":16.41,"h":16.41,"l":16.32,"n":214,"o":16.36,"t":"2026-10-07T18:30:00Z","v":15896,"vw":16.359485},{"c":16.415,"h":16.44,"l":16.365,"n":153,"o":16.365,"t":"2026-10-07T18:45:00Z","v":7812,"vw":16.400134},{"c":16.36,"h":16.44,"l":16.35,"n":185,"o":16.44,"t":"2026-10-07T19:00:00Z","v":9061,"vw":16.380762},{"c":16.29,"h":16.38,"l":16.285,"n":259,"o":16.37,"t":"2026-10-07T19:15:00Z","v":14623,"vw":16.329818},{"c":16.23,"h":16.29,"l":16.22,"n":244,"o":16.27,"t":"2026-10-07T19:30:00Z","v":16110,"vw":16.254428},{"c":16.28,"h":16.33,"l":16.225,"n":1000,"o":16.23,"t":"2026-10-07T19:45:00Z","v":63808,"vw":16.288308},{"c":16.29,"h":16.29,"l":16.29,"n":10,"o":16.29,"t":"2026-10-07T20:00:00Z","v":42371,"vw":16.29},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-10-07T20:30:00Z","v":100,"vw":16.5},{"c":16.25,"h":16.45,"l":16.25,"n":9,"o":16.45,"t":"2026-10-08T11:30:00Z","v":1665,"vw":16.308247},{"c":16.26,"h":16.27,"l":16.26,"n":13,"o":16.27,"t":"2026-10-08T12:30:00Z","v":694,"vw":16.265},{"c":16.13,"h":16.19,"l":15.7001,"n":203,"o":16.19,"t":"2026-10-08T13:30:00Z","v":19027,"vw":15.917606},{"c":16.15,"h":16.24,"l":15.93,"n":117,"o":16.2179,"t":"2026-10-08T13:45:00Z","v":16901,"vw":16.131904},{"c":16.31,"h":16.42,"l":15.9,"n":651,"o":16.08,"t":"2026-10-08T14:00:00Z","v":84104,"vw":16.097931},{"c":16.29,"h":16.3599,"l":16.23,"n":112,"o":16.25,"t":"2026-10-08T14:15:00Z","v":4034,"vw":16.27736},{"c":16.375,"h":16.51,"l":16.245,"n":336,"o":16.245,"t":"2026-10-08T14:30:00Z","v":24243,"vw":16.376762},{"c":16.25,"h":16.37,"l":16.25,"n":44,"o":16.365,"t":"2026-10-08T14:45:00Z","v":1767,"vw":16.315},{"c":16.255,"h":16.31,"l":16.22,"n":115,"o":16.23,"t":"2026-10-08T15:00:00Z","v":5348,"vw":16.284071},{"c":16.175,"h":16.25,"l":16.0748,"n":299,"o":16.21,"t":"2026-10-08T15:15:00Z","v":16626,"vw":16.177349},{"c":16.21,"h":16.305,"l":16.14,"n":252,"o":16.165,"t":"2026-10-08T15:30:00Z","v":13226,"vw":16.216629},{"c":16.27,"h":16.29,"l":16.2,"n":180,"o":16.25,"t":"2026-10-08T15:45:00Z","v":5807,"vw":16.242724},{"c":16.365,"h":16.37,"l":16.2,"n":156,"o":16.265,"t":"2026-10-08T16:00:00Z","v":4936,"vw":16.284856},{"c":16.34,"h":16.565,"l":16.29,"n":286,"o":16.365,"t":"2026-10-08T16:15:00Z","v":18935,"vw":16.42588},{"c":16.58,"h":16.605,"l":16.3,"n":380,"o":16.34,"t":"2026-10-08T16:30:00Z","v":17756,"vw":16.423392},{"c":16.6,"h":16.66,"l":16.48,"n":214,"o":16.57,"t":"2026-10-08T16:45:00Z","v":18802,"vw":16.579032},{"c":16.785,"h":16.785,"l":16.52,"n":279,"o":16.6,"t":"2026-10-08T17:00:00Z","v":18976,"vw":16.638715},{"c":16.76,"h":16.85,"l":16.72,"n":277,"o":16.785,"t":"2026-10-08T17:15:00Z","v":21978,"vw":16.785178},{"c":16.8,"h":16.81,"l":16.73,"n":475,"o":16.755,"t":"2026-10-08T17:30:00Z","v":24898,"vw":16.76699},{"c":16.98,"h":16.98,"l":16.74,"n":433,"o":16.785,"t":"2026-10-08T17:45:00Z","v":25422,"vw":16.811297},{"c":16.95,"h":16.99,"l":16.86,"n":402,"o":16.94,"t":"2026-10-08T18:00:00Z","v":25098,"vw":16.933541},{"c":16.845,"h":16.95,"l":16.83,"n":233,"o":16.95,"t":"2026-10-08T18:15:00Z","v":12237,"vw":16.879085},{"c":16.825,"h":16.85,"l":16.75,"n":305,"o":16.845,"t":"2026-10-08T18:30:00Z","v":18227,"vw":16.804653},{"c":16.83,"h":16.91,"l":16.81,"n":326,"o":16.82,"t":"2026-10-08T18:45:00Z","v":16597,"vw":16.836869},{"c":16.88,"h":16.9,"l":16.83,"n":297,"o":16.83,"t":"2026-10-08T19:00:00Z","v":12118,"vw":16.881438},{"c":16.795,"h":16.91,"l":16.79,"n":388,"o":16.88,"t":"2026-10-08T19:15:00Z","v":23413,"vw":16.873507},{"c":16.845,"h":16.9,"l":16.765,"n":355,"o":16.82,"t":"2026-10-08T19:30:00Z","v":19591,"vw":16.819524},{"c":17.05,"h":17.125,"l":16.79,"n":1280,"o":16.85,"t":"2026-10-08T19:45:00Z","v":120875,"vw":17.014298},{"c":17.08,"h":17.08,"l":17.08,"n":18,"o":17.08,"t":"2026-10-08T20:00:00Z","v":80942,"vw":17.08},{"c":17.08,"h":17.08,"l":17.079,"n":3,"o":17.079,"t":"2026-10-08T20:30:00Z","v":737,"vw":17.079684},{"c":17.1,"h":17.1,"l":17.1,"n":1,"o":17.1,"t":"2026-10-09T13:00:00Z","v":750,"vw":17.1},{"c":16.4709,"h":17.23,"l":16.4709,"n":210,"o":17.11,"t":"2026-10-09T13:30:00Z","v":31121,"vw":16.844371},{"c":16.49,"h":16.7,"l":16.39,"n":74,"o":16.62,"t":"2026-10-09T13:45:00Z","v":3966,"vw":16.575611},{"c":16.365,"h":16.55,"l":16.365,"n":215,"o":16.475,"t":"2026-10-09T14:00:00Z","v":11711,"vw":16.447167},{"c":16.325,"h":16.4,"l":16.28,"n":118,"o":16.32,"t":"2026-10-09T14:15:00Z","v":6403,"vw":16.323131},{"c":15.9744,"h":16.23,"l":15.96,"n":244,"o":16.23,"t":"2026-10-09T14:30:00Z","v":23669,"vw":16.065496},{"c":16.09,"h":16.1047,"l":15.97,"n":145,"o":15.975,"t":"2026-10-09T14:45:00Z","v":11951,"vw":16.027876},{"c":16,"h":16.11,"l":15.935,"n":144,"o":16.11,"t":"2026-10-09T15:00:00Z","v":7276,"vw":16.014507},{"c":15.97,"h":16.01,"l":15.94,"n":128,"o":15.975,"t":"2026-10-09T15:15:00Z","v":8125,"vw":15.977756},{"c":15.79,"h":15.99,"l":15.79,"n":295,"o":15.95,"t":"2026-10-09T15:30:00Z","v":21292,"vw":15.902858},{"c":15.86,"h":15.89,"l":15.78,"n":146,"o":15.78,"t":"2026-10-09T15:45:00Z","v":30894,"vw":15.836915},{"c":15.83,"h":15.92,"l":15.83,"n":114,"o":15.8621,"t":"2026-10-09T16:00:00Z","v":13668,"vw":15.887802},{"c":16.15,"h":16.1817,"l":15.82,"n":251,"o":15.82,"t":"2026-10-09T16:15:00Z","v":33828,"vw":16.029881},{"c":16.135,"h":16.16,"l":16.08,"n":105,"o":16.16,"t":"2026-10-09T16:30:00Z","v":4201,"vw":16.105071},{"c":16.065,"h":16.17,"l":16.05,"n":202,"o":16.14,"t":"2026-10-09T16:45:00Z","v":13334,"vw":16.094806},{"c":16,"h":16.115,"l":15.97,"n":185,"o":16.08,"t":"2026-10-09T17:00:00Z","v":7454,"vw":16.053309},{"c":16,"h":16.04,"l":15.985,"n":100,"o":16.04,"t":"2026-10-09T17:15:00Z","v":3378,"vw":16.000195},{"c":16.155,"h":16.18,"l":16,"n":225,"o":16,"t":"2026-10-09T17:30:00Z","v":10789,"vw":16.106594},{"c":16.05,"h":16.17,"l":16,"n":280,"o":16.16,"t":"2026-10-09T17:45:00Z","v":11257,"vw":16.092208},{"c":16.02,"h":16.1,"l":15.99,"n":207,"o":16.075,"t":"2026-10-09T18:00:00Z","v":12567,"vw":16.04557},{"c":15.97,"h":16.03,"l":15.97,"n":100,"o":16,"t":"2026-10-09T18:15:00Z","v":4485,"vw":15.998755},{"c":15.93,"h":15.99,"l":15.93,"n":205,"o":15.97,"t":"2026-10-09T18:30:00Z","v":12354,"vw":15.950315},{"c":15.9719,"h":16,"l":15.92,"n":181,"o":15.93,"t":"2026-10-09T18:45:00Z","v":8118,"vw":15.961496},{"c":15.81,"h":15.98,"l":15.81,"n":360,"o":15.96,"t":"2026-10-09T19:00:00Z","v":26143,"vw":15.92091},{"c":15.66,"h":15.8,"l":15.65,"n":289,"o":15.8,"t":"2026-10-09T19:15:00Z","v":23754,"vw":15.716705},{"c":15.73,"h":15.84,"l":15.65,"n":506,"o":15.66,"t":"2026-10-09T19:30:00Z","v":36583,"vw":15.73684},{"c":15.66,"h":15.75,"l":15.61,"n":1145,"o":15.73,"t":"2026-10-09T19:45:00Z","v":74362,"vw":15.689344},{"c":15.65,"h":15.65,"l":15.65,"n":13,"o":15.65,"t":"2026-10-09T20:00:00Z","v":68617,"vw":15.65},{"c":15.87,"h":15.87,"l":15.87,"n":1,"o":15.87,"t":"2026-10-09T20:15:00Z","v":100,"vw":15.87},{"c":15.75,"h":15.86,"l":15.74,"n":13,"o":15.86,"t":"2026-10-09T20:45:00Z","v":2736,"vw":15.758471},{"c":15.9341,"h":15.9341,"l":15.9341,"n":1,"o":15.9341,"t":"2026-10-09T21:15:00Z","v":222,"vw":15.9341},{"c":15.71,"h":15.71,"l":15.71,"n":4,"o":15.71,"t":"2026-10-09T22:15:00Z","v":120,"vw":15.71},{"c":15.99,"h":15.99,"l":15.99,"n":1,"o":15.99,"t":"2026-10-09T23:00:00Z","v":199,"vw":15.99},{"c":15.475,"h":15.708,"l":15.42,"n":159,"o":15.6,"t":"2026-10-12T13:30:00Z","v":13081,"vw":15.529286},{"c":15.27,"h":15.46,"l":15.23,"n":193,"o":15.46,"t":"2026-10-12T13:45:00Z","v":12333,"vw":15.300904},{"c":15.195,"h":15.275,"l":15.05,"n":200,"o":15.275,"t":"2026-10-12T14:00:00Z","v":10186,"vw":15.124629},{"c":14.99,"h":15.21,"l":14.98,"n":374,"o":15.18,"t":"2026-10-12T14:15:00Z","v":48905,"vw":15.081477},{"c":14.76,"h":14.97,"l":14.75,"n":260,"o":14.89,"t":"2026-10-12T14:30:00Z","v":48544,"vw":14.872671},{"c":14.96,"h":15,"l":14.7193,"n":223,"o":14.72,"t":"2026-10-12T14:45:00Z","v":10877,"vw":14.863759},{"c":14.835,"h":14.99,"l":14.835,"n":213,"o":14.95,"t":"2026-10-12T15:00:00Z","v":18213,"vw":14.876574},{"c":14.67,"h":14.89,"l":14.62,"n":465,"o":14.835,"t":"2026-10-12T15:15:00Z","v":46123,"vw":14.739566},{"c":14.64,"h":14.67,"l":14.61,"n":323,"o":14.6683,"t":"2026-10-12T15:30:00Z","v":19755,"vw":14.633277},{"c":14.62,"h":14.76,"l":14.62,"n":342,"o":14.645,"t":"2026-10-12T15:45:00Z","v":27095,"vw":14.681457},{"c":14.44,"h":14.63,"l":14.44,"n":172,"o":14.61,"t":"2026-10-12T16:00:00Z","v":17464,"vw":14.553785},{"c":14.3786,"h":14.4954,"l":14.3786,"n":154,"o":14.46,"t":"2026-10-12T16:15:00Z","v":9018,"vw":14.435047},{"c":14.42,"h":14.44,"l":14.38,"n":109,"o":14.38,"t":"2026-10-12T16:30:00Z","v":5802,"vw":14.417653},{"c":14.425,"h":14.47,"l":14.41,"n":257,"o":14.42,"t":"2026-10-12T16:45:00Z","v":16496,"vw":14.427515},{"c":14.32,"h":14.42,"l":14.32,"n":188,"o":14.41,"t":"2026-10-12T17:00:00Z","v":13688,"vw":14.388102},{"c":14.41,"h":14.41,"l":14.32,"n":212,"o":14.36,"t":"2026-10-12T17:15:00Z","v":12527,"vw":14.361321},{"c":14.425,"h":14.45,"l":14.36,"n":126,"o":14.39,"t":"2026-10-12T17:30:00Z","v":7981,"vw":14.398545},{"c":14.37,"h":14.46,"l":14.36,"n":218,"o":14.4301,"t":"2026-10-12T17:45:00Z","v":19306,"vw":14.427915},{"c":14.31,"h":14.41,"l":14.28,"n":438,"o":14.365,"t":"2026-10-12T18:00:00Z","v":28633,"vw":14.341017},{"c":14.3301,"h":14.39,"l":14.3,"n":161,"o":14.3,"t":"2026-10-12T18:15:00Z","v":11891,"vw":14.336993},{"c":14.35,"h":14.38,"l":14.3201,"n":103,"o":14.355,"t":"2026-10-12T18:30:00Z","v":8637,"vw":14.342848},{"c":14.29,"h":14.3597,"l":14.29,"n":170,"o":14.35,"t":"2026-10-12T18:45:00Z","v":9505,"vw":14.320608},{"c":14.35,"h":14.42,"l":14.22,"n":506,"o":14.315,"t":"2026-10-12T19:00:00Z","v":37224,"vw":14.325015},{"c":14.24,"h":14.3891,"l":14.24,"n":310,"o":14.36,"t":"2026-10-12T19:15:00Z","v":21419,"vw":14.338555},{"c":14.15,"h":14.32,"l":14.045,"n":789,"o":14.26,"t":"2026-10-12T19:30:00Z","v":47854,"vw":14.179942},{"c":14.05,"h":14.18,"l":14.02,"n":1221,"o":14.18,"t":"2026-10-12T19:45:00Z","v":88620,"vw":14.09503},{"c":14.05,"h":14.05,"l":14.05,"n":10,"o":14.05,"t":"2026-10-12T20:00:00Z","v":52638,"vw":14.05},{"c":14.05,"h":14.05,"l":14.05,"n":1,"o":14.05,"t":"2026-10-12T20:30:00Z","v":396,"vw":14.05},{"c":14.12,"h":14.12,"l":14.12,"n":7,"o":14.12,"t":"2026-10-12T23:30:00Z","v":213,"vw":14.12},{"c":14.12,"h":14.12,"l":14.12,"n":4,"o":14.12,"t":"2026-10-13T12:00:00Z","v":158,"vw":14.12},{"c":14.63,"h":14.8199,"l":14.021,"n":354,"o":14.16,"t":"2026-10-13T13:30:00Z","v":48193,"vw":14.525559},{"c":14.555,"h":14.78,"l":14.46,"n":257,"o":14.685,"t":"2026-10-13T13:45:00Z","v":26587,"vw":14.60035},{"c":14.53,"h":14.6,"l":14.31,"n":361,"o":14.5,"t":"2026-10-13T14:00:00Z","v":27803,"vw":14.486447},{"c":14.6,"h":14.645,"l":14.51,"n":391,"o":14.59,"t":"2026-10-13T14:15:00Z","v":30815,"vw":14.597098},{"c":14.3,"h":14.59,"l":14.27,"n":262,"o":14.59,"t":"2026-10-13T14:30:00Z","v":23257,"vw":14.391311},{"c":14.22,"h":14.28,"l":14.21,"n":221,"o":14.25,"t":"2026-10-13T14:45:00Z","v":19598,"vw":14.234867},{"c":14.3333,"h":14.3333,"l":14.16,"n":157,"o":14.19,"t":"2026-10-13T15:00:00Z","v":9237,"vw":14.227273},{"c":14.28,"h":14.325,"l":14.25,"n":252,"o":14.325,"t":"2026-10-13T15:15:00Z","v":19927,"vw":14.282365},{"c":14.22,"h":14.315,"l":14.22,"n":183,"o":14.2768,"t":"2026-10-13T15:30:00Z","v":18135,"vw":14.286067},{"c":14.3,"h":14.34,"l":14.22,"n":186,"o":14.24,"t":"2026-10-13T15:45:00Z","v":19447,"vw":14.286377},{"c":14.125,"h":14.3,"l":14.125,"n":206,"o":14.28,"t":"2026-10-13T16:00:00Z","v":12194,"vw":14.231545},{"c":14.07,"h":14.15,"l":14.065,"n":183,"o":14.13,"t":"2026-10-13T16:15:00Z","v":12711,"vw":14.108927},{"c":14.08,"h":14.12,"l":14.068,"n":256,"o":14.07,"t":"2026-10-13T16:30:00Z","v":17966,"vw":14.084737},{"c":14.115,"h":14.1499,"l":14.08,"n":107,"o":14.08,"t":"2026-10-13T16:45:00Z","v":6432,"vw":14.12488},{"c":14.134,"h":14.15,"l":14.06,"n":349,"o":14.11,"t":"2026-10-13T17:00:00Z","v":26539,"vw":14.097055},{"c":14.08,"h":14.19,"l":14.08,"n":279,"o":14.13,"t":"2026-10-13T17:15:00Z","v":15519,"vw":14.132222},{"c":14.1,"h":14.11,"l":14.06,"n":127,"o":14.09,"t":"2026-10-13T17:30:00Z","v":6057,"vw":14.084582},{"c":14.0678,"h":14.09,"l":14.0501,"n":142,"o":14.09,"t":"2026-10-13T17:45:00Z","v":13194,"vw":14.077121},{"c":14.07,"h":14.15,"l":14.052,"n":272,"o":14.06,"t":"2026-10-13T18:00:00Z","v":24160,"vw":14.124108},{"c":14.1,"h":14.1,"l":14.03,"n":236,"o":14.06,"t":"2026-10-13T18:15:00Z","v":17365,"vw":14.055903},{"c":14.1,"h":14.11,"l":14.07,"n":208,"o":14.1,"t":"2026-10-13T18:30:00Z","v":10260,"vw":14.084126},{"c":14.085,"h":14.11,"l":14.075,"n":237,"o":14.1,"t":"2026-10-13T18:45:00Z","v":16384,"vw":14.093506},{"c":14.105,"h":14.12,"l":14.07,"n":238,"o":14.09,"t":"2026-10-13T19:00:00Z","v":14071,"vw":14.088061},{"c":14.07,"h":14.105,"l":13.99,"n":523,"o":14.105,"t":"2026-10-13T19:15:00Z","v":31914,"vw":14.041205},{"c":14.17,"h":14.195,"l":14.085,"n":620,"o":14.09,"t":"2026-10-13T19:30:00Z","v":37539,"vw":14.151527},{"c":14.025,"h":14.16,"l":14,"n":1267,"o":14.16,"t":"2026-10-13T19:45:00Z","v":77345,"vw":14.041514},{"c":14.2577,"h":14.2577,"l":14.04,"n":7,"o":14.04,"t":"2026-10-13T20:00:00Z","v":40767,"vw":14.044374},{"c":14.2735,"h":14.2735,"l":14.2735,"n":1,"o":14.2735,"t":"2026-10-13T20:15:00Z","v":2222,"vw":14.2735},{"c":14.04,"h":14.04,"l":14.04,"n":1,"o":14.04,"t":"2026-10-13T20:30:00Z","v":200,"vw":14.04},{"c":14.27,"h":14.27,"l":14.065,"n":11,"o":14.065,"t":"2026-10-14T11:15:00Z","v":1084,"vw":14.139095},{"c":14.29,"h":14.29,"l":14.18,"n":11,"o":14.18,"t":"2026-10-14T11:30:00Z","v":2101,"vw":14.209902},{"c":14.18,"h":14.18,"l":14.18,"n":1,"o":14.18,"t":"2026-10-14T11:45:00Z","v":150,"vw":14.18},{"c":14.235,"h":14.235,"l":14.235,"n":2,"o":14.235,"t":"2026-10-14T12:15:00Z","v":112,"vw":14.235},{"c":14.0956,"h":14.0956,"l":14.0956,"n":3,"o":14.0956,"t":"2026-10-14T12:30:00Z","v":800,"vw":14.0956},{"c":14.06,"h":14.11,"l":14.06,"n":17,"o":14.06,"t":"2026-10-14T12:45:00Z","v":4898,"vw":14.064844},{"c":13.99,"h":14.29,"l":13.98,"n":32,"o":14.29,"t":"2026-10-14T13:15:00Z","v":2530,"vw":14.020688},{"c":13.6626,"h":14.385,"l":13.6626,"n":253,"o":14.29,"t":"2026-10-14T13:30:00Z","v":35415,"vw":14.049341},{"c":13.41,"h":13.79,"l":13.36,"n":433,"o":13.79,"t":"2026-10-14T13:45:00Z","v":70533,"vw":13.503269},{"c":13.61,"h":13.64,"l":13.2705,"n":409,"o":13.44,"t":"2026-10-14T14:00:00Z","v":40823,"vw":13.484038},{"c":13.73,"h":13.75,"l":13.555,"n":254,"o":13.58,"t":"2026-10-14T14:15:00Z","v":23835,"vw":13.674213},{"c":13.81,"h":13.91,"l":13.75,"n":292,"o":13.77,"t":"2026-10-14T14:30:00Z","v":28722,"vw":13.839346},{"c":13.675,"h":13.82,"l":13.66,"n":426,"o":13.82,"t":"2026-10-14T14:45:00Z","v":37384,"vw":13.727564},{"c":13.73,"h":13.755,"l":13.65,"n":289,"o":13.675,"t":"2026-10-14T15:00:00Z","v":29013,"vw":13.711502},{"c":13.686,"h":13.74,"l":13.63,"n":319,"o":13.73,"t":"2026-10-14T15:15:00Z","v":34947,"vw":13.683735},{"c":13.71,"h":13.735,"l":13.67,"n":249,"o":13.67,"t":"2026-10-14T15:30:00Z","v":15053,"vw":13.69552},{"c":13.6999,"h":13.73,"l":13.61,"n":283,"o":13.7162,"t":"2026-10-14T15:45:00Z","v":24910,"vw":13.682722},{"c":13.59,"h":13.7,"l":13.59,"n":167,"o":13.675,"t":"2026-10-14T16:00:00Z","v":11701,"vw":13.64256},{"c":13.59,"h":13.6,"l":13.555,"n":115,"o":13.59,"t":"2026-10-14T16:15:00Z","v":9221,"vw":13.581549},{"c":13.67,"h":13.7,"l":13.55,"n":235,"o":13.58,"t":"2026-10-14T16:30:00Z","v":11040,"vw":13.606845},{"c":13.665,"h":13.6982,"l":13.63,"n":316,"o":13.66,"t":"2026-10-14T16:45:00Z","v":21380,"vw":13.653487},{"c":13.53,"h":13.735,"l":13.53,"n":319,"o":13.69,"t":"2026-10-14T17:00:00Z","v":21137,"vw":13.672943},{"c":13.44,"h":13.51,"l":13.44,"n":229,"o":13.49,"t":"2026-10-14T17:15:00Z","v":15340,"vw":13.484782},{"c":13.4212,"h":13.5199,"l":13.42,"n":153,"o":13.445,"t":"2026-10-14T17:30:00Z","v":9079,"vw":13.459285},{"c":13.32,"h":13.445,"l":13.3,"n":226,"o":13.44,"t":"2026-10-14T17:45:00Z","v":35206,"vw":13.360235},{"c":13.36,"h":13.37,"l":13.25,"n":359,"o":13.34,"t":"2026-10-14T18:00:00Z","v":30717,"vw":13.325935},{"c":13.37,"h":13.39,"l":13.28,"n":236,"o":13.36,"t":"2026-10-14T18:15:00Z","v":14295,"vw":13.341486},{"c":13.39,"h":13.4,"l":13.33,"n":183,"o":13.35,"t":"2026-10-14T18:30:00Z","v":6933,"vw":13.368457},{"c":13.42,"h":13.48,"l":13.36,"n":298,"o":13.37,"t":"2026-10-14T18:45:00Z","v":26964,"vw":13.435997},{"c":13.465,"h":13.575,"l":13.4,"n":479,"o":13.42,"t":"2026-10-14T19:00:00Z","v":34171,"vw":13.500233},{"c":13.49,"h":13.55,"l":13.42,"n":396,"o":13.465,"t":"2026-10-14T19:15:00Z","v":48247,"vw":13.479951},{"c":13.56,"h":13.63,"l":13.47,"n":622,"o":13.49,"t":"2026-10-14T19:30:00Z","v":31775,"vw":13.555188},{"c":13.63,"h":13.64,"l":13.49,"n":1697,"o":13.54,"t":"2026-10-14T19:45:00Z","v":102445,"vw":13.569688},{"c":13.6,"h":13.6,"l":13.6,"n":12,"o":13.6,"t":"2026-10-14T20:00:00Z","v":96159,"vw":13.6},{"c":13.6,"h":13.6,"l":13.6,"n":1,"o":13.6,"t":"2026-10-14T20:45:00Z","v":1111,"vw":13.6},{"c":14.11,"h":14.11,"l":14.11,"n":3,"o":14.11,"t":"2026-10-15T08:15:00Z","v":250,"vw":14.11},{"c":14.16,"h":14.591,"l":13.72,"n":403,"o":13.97,"t":"2026-10-15T13:30:00Z","v":49346,"vw":14.174626},{"c":14.44,"h":14.45,"l":14.07,"n":242,"o":14.07,"t":"2026-10-15T13:45:00Z","v":17124,"vw":14.256523},{"c":14.98,"h":15.04,"l":14.47,"n":518,"o":14.47,"t":"2026-10-15T14:00:00Z","v":47021,"vw":14.781915},{"c":14.895,"h":15.04,"l":14.6595,"n":434,"o":15.03,"t":"2026-10-15T14:15:00Z","v":45559,"vw":14.86116},{"c":15.125,"h":15.2,"l":14.86,"n":574,"o":14.89,"t":"2026-10-15T14:30:00Z","v":48530,"vw":15.083957},{"c":14.885,"h":15.06,"l":14.85,"n":228,"o":15.035,"t":"2026-10-15T14:45:00Z","v":19800,"vw":14.964544},{"c":14.86,"h":15.13,"l":14.805,"n":366,"o":14.88,"t":"2026-10-15T15:00:00Z","v":41228,"vw":14.966274},{"c":15.42,"h":15.5,"l":14.85,"n":429,"o":14.85,"t":"2026-10-15T15:15:00Z","v":48711,"vw":15.097203},{"c":15.1112,"h":15.34,"l":15.1112,"n":137,"o":15.225,"t":"2026-10-15T15:30:00Z","v":8567,"vw":15.229771},{"c":15.37,"h":15.39,"l":15.09,"n":163,"o":15.155,"t":"2026-10-15T15:45:00Z","v":18258,"vw":15.197796},{"c":15.32,"h":15.38,"l":15.265,"n":203,"o":15.335,"t":"2026-10-15T16:00:00Z","v":33352,"vw":15.301144},{"c":15.4425,"h":15.46,"l":15.3,"n":126,"o":15.3,"t":"2026-10-15T16:15:00Z","v":13521,"vw":15.378891},{"c":15.53,"h":15.62,"l":15.44,"n":300,"o":15.44,"t":"2026-10-15T16:30:00Z","v":29616,"vw":15.561098},{"c":15.575,"h":15.64,"l":15.48,"n":278,"o":15.6268,"t":"2026-10-15T16:45:00Z","v":26810,"vw":15.574572},{"c":15.615,"h":15.65,"l":15.55,"n":199,"o":15.59,"t":"2026-10-15T17:00:00Z","v":14002,"vw":15.60109},{"c":15.66,"h":15.7985,"l":15.6,"n":328,"o":15.65,"t":"2026-10-15T17:15:00Z","v":31724,"vw":15.69411},{"c":15.67,"h":15.8,"l":15.5802,"n":207,"o":15.77,"t":"2026-10-15T17:30:00Z","v":16914,"vw":15.699926},{"c":15.55,"h":15.74,"l":15.5,"n":224,"o":15.65,"t":"2026-10-15T17:45:00Z","v":19668,"vw":15.667557},{"c":15.465,"h":15.6,"l":15.465,"n":156,"o":15.5421,"t":"2026-10-15T18:00:00Z","v":11379,"vw":15.51728},{"c":15.55,"h":15.59,"l":15.48,"n":98,"o":15.52,"t":"2026-10-15T18:15:00Z","v":5126,"vw":15.546122},{"c":15.54,"h":15.6,"l":15.52,"n":152,"o":15.57,"t":"2026-10-15T18:30:00Z","v":14436,"vw":15.557238},{"c":15.625,"h":15.66,"l":15.522,"n":181,"o":15.62,"t":"2026-10-15T18:45:00Z","v":13377,"vw":15.615004},{"c":15.86,"h":15.86,"l":15.59,"n":446,"o":15.625,"t":"2026-10-15T19:00:00Z","v":34672,"vw":15.741586},{"c":15.86,"h":15.89,"l":15.81,"n":454,"o":15.875,"t":"2026-10-15T19:15:00Z","v":24277,"vw":15.854512},{"c":15.8,"h":15.85,"l":15.72,"n":642,"o":15.84,"t":"2026-10-15T19:30:00Z","v":60486,"vw":15.794194},{"c":15.99,"h":16.01,"l":15.74,"n":1187,"o":15.78,"t":"2026-10-15T19:45:00Z","v":91273,"vw":15.920144},{"c":15.99,"h":15.99,"l":15.99,"n":14,"o":15.99,"t":"2026-10-15T20:00:00Z","v":50019,"vw":15.99},{"c":15.99,"h":15.99,"l":15.99,"n":1,"o":15.99,"t":"2026-10-15T20:15:00Z","v":1977,"vw":15.99},{"c":15.99,"h":15.99,"l":15.99,"n":1,"o":15.99,"t":"2026-10-15T20:30:00Z","v":163,"vw":15.99},{"c":16.1,"h":16.1,"l":16.1,"n":1,"o":16.1,"t":"2026-10-15T21:15:00Z","v":100,"vw":16.1},{"c":16,"h":16,"l":16,"n":2,"o":16,"t":"2026-10-15T23:00:00Z","v":210,"vw":16},{"c":15.9,"h":15.95,"l":15.9,"n":46,"o":15.9,"t":"2026-10-16T11:45:00Z","v":3509,"vw":15.901515},{"c":15.85,"h":16,"l":15.8,"n":48,"o":16,"t":"2026-10-16T12:00:00Z","v":4605,"vw":15.890472},{"c":15.8,"h":15.8,"l":15.8,"n":2,"o":15.8,"t":"2026-10-16T12:15:00Z","v":250,"vw":15.8},{"c":15.9,"h":16,"l":15.78,"n":10,"o":15.78,"t":"2026-10-16T13:15:00Z","v":1167,"vw":15.906053},{"c":16.65,"h":16.65,"l":15.9,"n":345,"o":15.9,"t":"2026-10-16T13:30:00Z","v":65742,"vw":16.321381},{"c":16.47,"h":16.81,"l":16.45,"n":285,"o":16.61,"t":"2026-10-16T13:45:00Z","v":51450,"vw":16.63211},{"c":16.67,"h":16.96,"l":16.5,"n":656,"o":16.5,"t":"2026-10-16T14:00:00Z","v":76912,"vw":16.789324},{"c":16.58,"h":16.75,"l":16.58,"n":595,"o":16.69,"t":"2026-10-16T14:15:00Z","v":34934,"vw":16.686138},{"c":16.65,"h":16.66,"l":16.53,"n":363,"o":16.6,"t":"2026-10-16T14:30:00Z","v":14853,"vw":16.589207},{"c":16.69,"h":16.85,"l":16.62,"n":458,"o":16.62,"t":"2026-10-16T14:45:00Z","v":35131,"vw":16.750378},{"c":16.74,"h":16.74,"l":16.62,"n":216,"o":16.7213,"t":"2026-10-16T15:00:00Z","v":18026,"vw":16.672348},{"c":16.63,"h":16.74,"l":16.6044,"n":158,"o":16.72,"t":"2026-10-16T15:15:00Z","v":7691,"vw":16.645228},{"c":16.71,"h":16.8679,"l":16.62,"n":300,"o":16.635,"t":"2026-10-16T15:30:00Z","v":26264,"vw":16.747924},{"c":16.605,"h":16.78,"l":16.55,"n":210,"o":16.735,"t":"2026-10-16T15:45:00Z","v":15183,"vw":16.672229},{"c":16.53,"h":16.65,"l":16.4401,"n":227,"o":16.6,"t":"2026-10-16T16:00:00Z","v":15395,"vw":16.564408},{"c":16.61,"h":16.67,"l":16.49,"n":303,"o":16.52,"t":"2026-10-16T16:15:00Z","v":30908,"vw":16.603111},{"c":16.465,"h":16.635,"l":16.43,"n":144,"o":16.635,"t":"2026-10-16T16:30:00Z","v":8697,"vw":16.548018},{"c":16.37,"h":16.53,"l":16.37,"n":216,"o":16.465,"t":"2026-10-16T16:45:00Z","v":38504,"vw":16.428142},{"c":16.01,"h":16.3979,"l":15.88,"n":456,"o":16.36,"t":"2026-10-16T17:00:00Z","v":64630,"vw":16.094532},{"c":15.7201,"h":16.01,"l":15.72,"n":436,"o":16.01,"t":"2026-10-16T17:15:00Z","v":37840,"vw":15.825598},{"c":16.09,"h":16.16,"l":15.85,"n":346,"o":15.85,"t":"2026-10-16T17:30:00Z","v":29245,"vw":16.030492},{"c":16.035,"h":16.095,"l":15.985,"n":214,"o":16.08,"t":"2026-10-16T17:45:00Z","v":14586,"vw":16.043951},{"c":16.1,"h":16.1,"l":16.02,"n":186,"o":16.06,"t":"2026-10-16T18:00:00Z","v":10405,"vw":16.053872},{"c":16.0578,"h":16.17,"l":16.05,"n":247,"o":16.074,"t":"2026-10-16T18:15:00Z","v":17393,"vw":16.101466},{"c":16.115,"h":16.15,"l":16.03,"n":279,"o":16.04,"t":"2026-10-16T18:30:00Z","v":22749,"vw":16.092931},{"c":16.005,"h":16.15,"l":15.92,"n":380,"o":16.15,"t":"2026-10-16T18:45:00Z","v":24863,"vw":16.023819},{"c":15.995,"h":16.05,"l":15.96,"n":279,"o":16.02,"t":"2026-10-16T19:00:00Z","v":15829,"vw":16.011207},{"c":16.01,"h":16.15,"l":15.96,"n":472,"o":16.02,"t":"2026-10-16T19:15:00Z","v":26144,"vw":16.04638},{"c":15.89,"h":16.01,"l":15.88,"n":371,"o":16.01,"t":"2026-10-16T19:30:00Z","v":16055,"vw":15.925334},{"c":15.95,"h":15.98,"l":15.81,"n":1452,"o":15.89,"t":"2026-10-16T19:45:00Z","v":92700,"vw":15.920971},{"c":15.92,"h":15.92,"l":15.92,"n":13,"o":15.92,"t":"2026-10-16T20:00:00Z","v":69374,"vw":15.92},{"c":16.23,"h":16.23,"l":16.23,"n":1,"o":16.23,"t":"2026-10-16T21:30:00Z","v":222,"vw":16.23},{"c":16.2,"h":16.2,"l":16.2,"n":3,"o":16.2,"t":"2026-10-19T10:00:00Z","v":479,"vw":16.2},{"c":16,"h":16,"l":16,"n":3,"o":16,"t":"2026-10-19T11:00:00Z","v":102,"vw":16},{"c":16,"h":16,"l":16,"n":30,"o":16,"t":"2026-10-19T11:30:00Z","v":514,"vw":16},{"c":15.83,"h":15.83,"l":15.83,"n":7,"o":15.83,"t":"2026-10-19T13:15:00Z","v":307,"vw":15.83},{"c":15.51,"h":15.95,"l":15.51,"n":248,"o":15.95,"t":"2026-10-19T13:30:00Z","v":53281,"vw":15.752783},{"c":15.66,"h":15.8,"l":15.4667,"n":161,"o":15.65,"t":"2026-10-19T13:45:00Z","v":10139,"vw":15.652263},{"c":15.725,"h":15.9,"l":15.6,"n":66,"o":15.72,"t":"2026-10-19T14:00:00Z","v":11617,"vw":15.841162},{"c":15.535,"h":15.82,"l":15.25,"n":308,"o":15.72,"t":"2026-10-19T14:15:00Z","v":26935,"vw":15.457134},{"c":15.59,"h":15.63,"l":15.44,"n":200,"o":15.535,"t":"2026-10-19T14:30:00Z","v":12964,"vw":15.550913},{"c":15.595,"h":15.755,"l":15.595,"n":334,"o":15.6,"t":"2026-10-19T14:45:00Z","v":35329,"vw":15.663376},{"c":15.67,"h":15.67,"l":15.59,"n":125,"o":15.595,"t":"2026-10-19T15:00:00Z","v":5521,"vw":15.612394},{"c":15.69,"h":15.76,"l":15.59,"n":268,"o":15.67,"t":"2026-10-19T15:15:00Z","v":17663,"vw":15.683969},{"c":15.62,"h":15.73,"l":15.61,"n":133,"o":15.66,"t":"2026-10-19T15:30:00Z","v":29817,"vw":15.681488},{"c":15.58,"h":15.67,"l":15.58,"n":108,"o":15.64,"t":"2026-10-19T15:45:00Z","v":2995,"vw":15.630638},{"c":15.45,"h":15.565,"l":15.4366,"n":140,"o":15.56,"t":"2026-10-19T16:00:00Z","v":6537,"vw":15.477581},{"c":15.43,"h":15.47,"l":15.37,"n":87,"o":15.43,"t":"2026-10-19T16:15:00Z","v":3533,"vw":15.429102},{"c":15.36,"h":15.41,"l":15.36,"n":97,"o":15.38,"t":"2026-10-19T16:30:00Z","v":2646,"vw":15.388133},{"c":15.4,"h":15.4,"l":15.34,"n":128,"o":15.38,"t":"2026-10-19T16:45:00Z","v":5690,"vw":15.375508},{"c":15.31,"h":15.405,"l":15.295,"n":139,"o":15.405,"t":"2026-10-19T17:00:00Z","v":5665,"vw":15.33545},{"c":15.315,"h":15.35,"l":15.27,"n":63,"o":15.295,"t":"2026-10-19T17:15:00Z","v":2651,"vw":15.316786},{"c":15.2415,"h":15.325,"l":15.21,"n":207,"o":15.3,"t":"2026-10-19T17:30:00Z","v":10865,"vw":15.264952},{"c":15.245,"h":15.245,"l":15.171,"n":101,"o":15.2,"t":"2026-10-19T17:45:00Z","v":5413,"vw":15.208617},{"c":15.165,"h":15.24,"l":15.15,"n":174,"o":15.2,"t":"2026-10-19T18:00:00Z","v":12816,"vw":15.215282},{"c":15.2,"h":15.25,"l":15.15,"n":207,"o":15.15,"t":"2026-10-19T18:15:00Z","v":6620,"vw":15.197769},{"c":15.67,"h":15.77,"l":15.18,"n":417,"o":15.23,"t":"2026-10-19T18:30:00Z","v":73673,"vw":15.538815},{"c":15.585,"h":15.8,"l":15.56,"n":419,"o":15.6701,"t":"2026-10-19T18:45:00Z","v":43361,"vw":15.671543},{"c":15.64,"h":15.74,"l":15.57,"n":195,"o":15.585,"t":"2026-10-19T19:00:00Z","v":11911,"vw":15.65505},{"c":15.51,"h":15.67,"l":15.49,"n":401,"o":15.61,"t":"2026-10-19T19:15:00Z","v":27019,"vw":15.589404},{"c":15.675,"h":15.7799,"l":15.48,"n":397,"o":15.5,"t":"2026-10-19T19:30:00Z","v":29931,"vw":15.632851},{"c":15.4,"h":15.73,"l":15.38,"n":1311,"o":15.65,"t":"2026-10-19T19:45:00Z","v":87669,"vw":15.539724},{"c":15.41,"h":15.41,"l":15.41,"n":18,"o":15.41,"t":"2026-10-19T20:00:00Z","v":45778,"vw":15.41},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-10-19T20:15:00Z","v":100,"vw":15.5},{"c":15.44,"h":15.44,"l":15.44,"n":2,"o":15.44,"t":"2026-10-20T11:00:00Z","v":125,"vw":15.44},{"c":16.26,"h":16.47,"l":15.42,"n":264,"o":15.45,"t":"2026-10-20T13:30:00Z","v":55503,"vw":16.00892},{"c":16.6175,"h":16.795,"l":16.28,"n":416,"o":16.28,"t":"2026-10-20T13:45:00Z","v":70850,"vw":16.596733},{"c":16.35,"h":16.7595,"l":16.35,"n":318,"o":16.61,"t":"2026-10-20T14:00:00Z","v":28985,"vw":16.476434},{"c":16.78,"h":16.85,"l":16.375,"n":293,"o":16.4396,"t":"2026-10-20T14:15:00Z","v":67792,"vw":16.730637},{"c":16.67,"h":16.91,"l":16.64,"n":363,"o":16.8,"t":"2026-10-20T14:30:00Z","v":43134,"vw":16.750064},{"c":16.835,"h":16.87,"l":16.35,"n":984,"o":16.67,"t":"2026-10-20T14:45:00Z","v":129769,"vw":16.535081},{"c":16.71,"h":16.9399,"l":16.7,"n":207,"o":16.79,"t":"2026-10-20T15:00:00Z","v":30577,"vw":16.864433},{"c":16.85,"h":16.9799,"l":16.6479,"n":182,"o":16.6479,"t":"2026-10-20T15:15:00Z","v":16973,"vw":16.816238},{"c":16.99,"h":17.06,"l":16.88,"n":297,"o":16.88,"t":"2026-10-20T15:30:00Z","v":50635,"vw":16.999466},{"c":16.855,"h":16.985,"l":16.84,"n":210,"o":16.97,"t":"2026-10-20T15:45:00Z","v":6902,"vw":16.924258},{"c":16.84,"h":16.875,"l":16.76,"n":111,"o":16.875,"t":"2026-10-20T16:00:00Z","v":14466,"vw":16.775001},{"c":16.7801,"h":16.88,"l":16.76,"n":114,"o":16.88,"t":"2026-10-20T16:15:00Z","v":6330,"vw":16.796164},{"c":16.79,"h":16.875,"l":16.79,"n":191,"o":16.84,"t":"2026-10-20T16:30:00Z","v":5973,"vw":16.82309},{"c":16.735,"h":16.85,"l":16.71,"n":133,"o":16.8,"t":"2026-10-20T16:45:00Z","v":7162,"vw":16.794908},{"c":16.92,"h":16.92,"l":16.735,"n":192,"o":16.735,"t":"2026-10-20T17:00:00Z","v":9431,"vw":16.812087},{"c":16.965,"h":17.06,"l":16.91,"n":216,"o":16.92,"t":"2026-10-20T17:15:00Z","v":16141,"vw":16.985496},{"c":16.955,"h":17.035,"l":16.91,"n":148,"o":16.99,"t":"2026-10-20T17:30:00Z","v":15124,"vw":16.989581},{"c":16.94,"h":16.97,"l":16.92,"n":82,"o":16.94,"t":"2026-10-20T17:45:00Z","v":4640,"vw":16.943067},{"c":17.11,"h":17.11,"l":16.88,"n":188,"o":16.94,"t":"2026-10-20T18:00:00Z","v":21228,"vw":17.059634},{"c":17.065,"h":17.105,"l":17.045,"n":96,"o":17.105,"t":"2026-10-20T18:15:00Z","v":5047,"vw":17.063615},{"c":17.05,"h":17.12,"l":17,"n":282,"o":17.08,"t":"2026-10-20T18:30:00Z","v":18443,"vw":17.054417},{"c":17.025,"h":17.16,"l":17.0042,"n":206,"o":17.05,"t":"2026-10-20T18:45:00Z","v":17403,"vw":17.089033},{"c":17.14,"h":17.25,"l":17.05,"n":305,"o":17.05,"t":"2026-10-20T19:00:00Z","v":27207,"vw":17.111507},{"c":17.24,"h":17.33,"l":17.2,"n":457,"o":17.2,"t":"2026-10-20T19:15:00Z","v":27576,"vw":17.265247},{"c":17.18,"h":17.25,"l":17.14,"n":250,"o":17.25,"t":"2026-10-20T19:30:00Z","v":20647,"vw":17.181501},{"c":17.17,"h":17.22,"l":17.06,"n":1036,"o":17.18,"t":"2026-10-20T19:45:00Z","v":70278,"vw":17.140663},{"c":17.14,"h":17.14,"l":17.14,"n":14,"o":17.14,"t":"2026-10-20T20:00:00Z","v":47532,"vw":17.14},{"c":17.48,"h":17.48,"l":17.48,"n":1,"o":17.48,"t":"2026-10-20T20:45:00Z","v":667,"vw":17.48},{"c":17.15,"h":17.15,"l":17.15,"n":3,"o":17.15,"t":"2026-10-20T22:00:00Z","v":500,"vw":17.15},{"c":17.05,"h":17.12,"l":17.02,"n":32,"o":17.12,"t":"2026-10-21T11:15:00Z","v":4086,"vw":17.063481},{"c":16.6,"h":16.95,"l":16.6,"n":43,"o":16.95,"t":"2026-10-21T12:30:00Z","v":2328,"vw":16.802869},{"c":16.61,"h":16.61,"l":16.61,"n":2,"o":16.61,"t":"2026-10-21T13:15:00Z","v":103,"vw":16.61},{"c":16.405,"h":16.61,"l":16.19,"n":212,"o":16.61,"t":"2026-10-21T13:30:00Z","v":39546,"vw":16.459672},{"c":16.27,"h":16.47,"l":16.13,"n":89,"o":16.31,"t":"2026-10-21T13:45:00Z","v":8460,"vw":16.282637},{"c":16.19,"h":16.23,"l":15.83,"n":174,"o":16.12,"t":"2026-10-21T14:00:00Z","v":22474,"vw":16.005519},{"c":15.995,"h":16.2204,"l":15.85,"n":298,"o":16.19,"t":"2026-10-21T14:15:00Z","v":36168,"vw":16.014991},{"c":16.075,"h":16.09,"l":15.85,"n":263,"o":15.995,"t":"2026-10-21T14:30:00Z","v":24051,"vw":15.937574},{"c":15.955,"h":16.1087,"l":15.945,"n":116,"o":16.075,"t":"2026-10-21T14:45:00Z","v":8270,"vw":15.996865},{"c":15.85,"h":15.92,"l":15.76,"n":302,"o":15.9,"t":"2026-10-21T15:00:00Z","v":42798,"vw":15.842701},{"c":15.795,"h":15.915,"l":15.64,"n":175,"o":15.915,"t":"2026-10-21T15:15:00Z","v":21041,"vw":15.751667},{"c":15.695,"h":15.87,"l":15.69,"n":157,"o":15.795,"t":"2026-10-21T15:30:00Z","v":16534,"vw":15.812157},{"c":15.555,"h":15.7599,"l":15.5005,"n":230,"o":15.695,"t":"2026-10-21T15:45:00Z","v":36386,"vw":15.611032},{"c":15.675,"h":15.675,"l":15.445,"n":213,"o":15.53,"t":"2026-10-21T16:00:00Z","v":19861,"vw":15.531687},{"c":15.57,"h":15.66,"l":15.54,"n":69,"o":15.65,"t":"2026-10-21T16:15:00Z","v":3710,"vw":15.589849},{"c":15.71,"h":15.765,"l":15.54,"n":216,"o":15.54,"t":"2026-10-21T16:30:00Z","v":12417,"vw":15.677182},{"c":15.74,"h":15.74,"l":15.58,"n":192,"o":15.69,"t":"2026-10-21T16:45:00Z","v":15524,"vw":15.65812},{"c":16.0799,"h":16.0799,"l":15.6416,"n":385,"o":15.6416,"t":"2026-10-21T17:00:00Z","v":39408,"vw":15.896797},{"c":16.01,"h":16.07,"l":15.93,"n":196,"o":16.045,"t":"2026-10-21T17:15:00Z","v":16304,"vw":15.997882},{"c":15.94,"h":16.025,"l":15.885,"n":110,"o":16.025,"t":"2026-10-21T17:30:00Z","v":6325,"vw":15.927372},{"c":15.83,"h":15.915,"l":15.82,"n":85,"o":15.915,"t":"2026-10-21T17:45:00Z","v":5559,"vw":15.854949},{"c":15.93,"h":15.94,"l":15.82,"n":177,"o":15.85,"t":"2026-10-21T18:00:00Z","v":9452,"vw":15.876752},{"c":15.97,"h":15.98,"l":15.91,"n":137,"o":15.91,"t":"2026-10-21T18:15:00Z","v":10603,"vw":15.93558},{"c":16.095,"h":16.12,"l":15.94,"n":205,"o":15.965,"t":"2026-10-21T18:30:00Z","v":20106,"vw":16.061567},{"c":15.835,"h":16.095,"l":15.835,"n":228,"o":16.095,"t":"2026-10-21T18:45:00Z","v":12416,"vw":15.986868},{"c":15.8293,"h":15.85,"l":15.74,"n":181,"o":15.76,"t":"2026-10-21T19:00:00Z","v":9679,"vw":15.810178},{"c":15.845,"h":15.935,"l":15.8,"n":344,"o":15.82,"t":"2026-10-21T19:15:00Z","v":29590,"vw":15.851652},{"c":15.8,"h":15.89,"l":15.8,"n":191,"o":15.835,"t":"2026-10-21T19:30:00Z","v":10432,"vw":15.850503},{"c":15.85,"h":15.9,"l":15.79,"n":729,"o":15.84,"t":"2026-10-21T19:45:00Z","v":54521,"vw":15.83355},{"c":15.85,"h":15.85,"l":15.85,"n":11,"o":15.85,"t":"2026-10-21T20:00:00Z","v":61775,"vw":15.85},{"c":16.25,"h":16.25,"l":16.25,"n":1,"o":16.25,"t":"2026-10-21T21:15:00Z","v":200,"vw":16.25},{"c":16.25,"h":16.25,"l":16.25,"n":1,"o":16.25,"t":"2026-10-21T22:30:00Z","v":200,"vw":16.25},{"c":15.65,"h":15.65,"l":15.65,"n":2,"o":15.65,"t":"2026-10-22T11:15:00Z","v":110,"vw":15.65},{"c":15.83,"h":15.92,"l":15.83,"n":2,"o":15.92,"t":"2026-10-22T11:30:00Z","v":350,"vw":15.894286},{"c":15.7785,"h":15.7785,"l":15.7785,"n":2,"o":15.7785,"t":"2026-10-22T13:00:00Z","v":263,"vw":15.7785},{"c":16.36,"h":16.37,"l":15.59,"n":225,"o":15.75,"t":"2026-10-22T13:30:00Z","v":36653,"vw":15.970411},{"c":16.52,"h":16.6795,"l":16.35,"n":161,"o":16.38,"t":"2026-10-22T13:45:00Z","v":30072,"vw":16.501048},{"c":16.4,"h":16.64,"l":16.31,"n":136,"o":16.64,"t":"2026-10-22T14:00:00Z","v":11362,"vw":16.411159},{"c":16.5,"h":16.685,"l":16.4,"n":251,"o":16.4,"t":"2026-10-22T14:15:00Z","v":33848,"vw":16.512918},{"c":16.6,"h":16.6,"l":16.375,"n":145,"o":16.535,"t":"2026-10-22T14:30:00Z","v":16240,"vw":16.503808},{"c":16.93,"h":16.9799,"l":16.67,"n":214,"o":16.73,"t":"2026-10-22T14:45:00Z","v":19172,"vw":16.858327},{"c":16.58,"h":16.93,"l":16.54,"n":201,"o":16.93,"t":"2026-10-22T15:00:00Z","v":25808,"vw":16.727831},{"c":16.675,"h":16.77,"l":16.51,"n":266,"o":16.54,"t":"2026-10-22T15:15:00Z","v":11303,"vw":16.642391},{"c":16.89,"h":16.93,"l":16.7094,"n":211,"o":16.715,"t":"2026-10-22T15:30:00Z","v":13825,"vw":16.83864},{"c":16.83,"h":16.94,"l":16.7801,"n":185,"o":16.7801,"t":"2026-10-22T15:45:00Z","v":9242,"vw":16.858323},{"c":16.67,"h":16.8667,"l":16.67,"n":198,"o":16.8667,"t":"2026-10-22T16:00:00Z","v":10661,"vw":16.805333},{"c":16.725,"h":16.82,"l":16.66,"n":89,"o":16.695,"t":"2026-10-22T16:15:00Z","v":5157,"vw":16.734387},{"c":16.51,"h":16.705,"l":16.51,"n":157,"o":16.705,"t":"2026-10-22T16:30:00Z","v":7631,"vw":16.60135},{"c":16.3,"h":16.54,"l":16.23,"n":211,"o":16.5075,"t":"2026-10-22T16:45:00Z","v":11546,"vw":16.395203},{"c":16.405,"h":16.43,"l":16.24,"n":352,"o":16.29,"t":"2026-10-22T17:00:00Z","v":17275,"vw":16.376445},{"c":16.34,"h":16.46,"l":16.34,"n":65,"o":16.41,"t":"2026-10-22T17:15:00Z","v":3078,"vw":16.405696},{"c":16.466,"h":16.466,"l":16.39,"n":117,"o":16.395,"t":"2026-10-22T17:30:00Z","v":7997,"vw":16.423749},{"c":16.465,"h":16.495,"l":16.41,"n":109,"o":16.48,"t":"2026-10-22T17:45:00Z","v":3676,"vw":16.447827},{"c":16.39,"h":16.41,"l":16.315,"n":123,"o":16.41,"t":"2026-10-22T18:00:00Z","v":3299,"vw":16.350964},{"c":16.365,"h":16.39,"l":16.3041,"n":91,"o":16.35,"t":"2026-10-22T18:15:00Z","v":8244,"vw":16.35608},{"c":16.43,"h":16.43,"l":16.31,"n":212,"o":16.34,"t":"2026-10-22T18:30:00Z","v":7854,"vw":16.3838},{"c":16.44,"h":16.455,"l":16.43,"n":108,"o":16.45,"t":"2026-10-22T18:45:00Z","v":3161,"vw":16.45},{"c":16.48,"h":16.48,"l":16.4,"n":266,"o":16.43,"t":"2026-10-22T19:00:00Z","v":9858,"vw":16.438737},{"c":16.465,"h":16.49,"l":16.42,"n":260,"o":16.47,"t":"2026-10-22T19:15:00Z","v":8056,"vw":16.463202},{"c":16.19,"h":16.44,"l":16.19,"n":413,"o":16.44,"t":"2026-10-22T19:30:00Z","v":13435,"vw":16.321101},{"c":16.3,"h":16.38,"l":16.15,"n":1125,"o":16.22,"t":"2026-10-22T19:45:00Z","v":49288,"vw":16.280727},{"c":16.69,"h":16.69,"l":16.32,"n":15,"o":16.32,"t":"2026-10-22T20:00:00Z","v":38094,"vw":16.322179}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.42448787577215397,"strike":24.67246331392407,"iv":1.1623484999905496,"gamma":0.04627831441750623,"theta":-0.024013354539830903,"vega":0.010667024310102273,"rho":0.0016008087495838598,"breakevenPct":50.371187475711345},{"delta":0.2,"premium":0.7759176506005669,"strike":28.073396618715165,"iv":1.712028826106287,"gamma":0.03713398148693081,"theta":-0.040775193404154,"vega":0.012886604520742972,"rho":0.001988210965164247,"breakevenPct":72.85389016965688},{"delta":0.25,"premium":0.7448722422102595,"strike":24.24680605525649,"iv":1.3557497570203505,"gamma":0.06091893892963918,"theta":-0.03504157177699153,"vega":0.014751528861229086,"rho":0.0026744198078205604,"breakevenPct":49.74043317835079},{"delta":0.3,"premium":1.1397602989395494,"strike":24.26198505302253,"iv":1.6506255809699193,"gamma":0.0472363607716829,"theta":-0.04633250516091232,"vega":0.016030990610210613,"rho":0.003009734800112121,"breakevenPct":52.19739575771168},{"delta":0.35,"premium":1.1786670023516468,"strike":22.31664988241766,"iv":1.4243811675723592,"gamma":0.062300698869587695,"theta":-0.04137493750817575,"vega":0.016712523806352554,"rho":0.003628277399678946,"breakevenPct":40.774816565424246},{"delta":0.4,"premium":1.2175737057637441,"strike":20.37131471181279,"iv":1.198136754174799,"gamma":0.07736503696749251,"theta":-0.036417369855439176,"vega":0.017394057002494495,"rho":0.004246819999245771,"breakevenPct":29.352237373136795},{"delta":0.45,"premium":1.2564804091758415,"strike":18.42597954120792,"iv":0.9718923407772386,"gamma":0.0924293750653973,"theta":-0.03145980220270261,"vega":0.018075590198636436,"rho":0.0048653625988125965,"breakevenPct":17.92965818084936},{"delta":0.5,"premium":1.3599754558204769,"strike":17.270336605890602,"iv":0.8441274193548387,"gamma":0.10004095371669004,"theta":-0.02805273492286115,"vega":0.018032538569424966,"rho":0.005433458297229148,"breakevenPct":11.625596535117298},{"delta":0.55,"premium":1.5221423562412344,"strike":16.832047685834503,"iv":0.8058209677419355,"gamma":0.10088246844319776,"theta":-0.02605413744740533,"vega":0.0173312762973352,"rho":0.0059557281846771325,"breakevenPct":9.97118059961494},{"delta":0.6,"premium":1.6843092566619915,"strike":16.3937587657784,"iv":0.7675145161290323,"gamma":0.10172398316970548,"theta":-0.02405553997194951,"vega":0.016630014025245443,"rho":0.006477998072125115,"breakevenPct":8.316764664112583},{"delta":0.65,"premium":1.846476157082749,"strike":15.9554698457223,"iv":0.729208064516129,"gamma":0.10256549789621319,"theta":-0.02205694249649369,"vega":0.015928751753155678,"rho":0.007000267959573099,"breakevenPct":6.662348728610225},{"delta":0.7,"premium":2.008643057503506,"strike":15.5171809256662,"iv":0.6909016129032259,"gamma":0.1034070126227209,"theta":-0.02005834502103787,"vega":0.01522748948106592,"rho":0.007522537847021083,"breakevenPct":5.00793279310787},{"delta":0.75,"premium":2.1708099579242637,"strike":15.078892005610099,"iv":0.6525951612903227,"gamma":0.10424852734922861,"theta":-0.01805974754558205,"vega":0.014526227208976157,"rho":0.008044807734469066,"breakevenPct":3.353516857605511},{"delta":0.8,"premium":3.3655518394648842,"strike":13.857302118171683,"iv":0.9102117056856189,"gamma":0.07560401337792641,"theta":-0.02089955406911929,"vega":0.012754515050167222,"rho":0.007777096716252685,"breakevenPct":3.19265403017714}],"put":[{"delta":0.1,"premium":0.3173312910439107,"strike":11.28716377726085,"iv":1.2244541816921997,"gamma":0.030204665619434384,"theta":-0.016572578195395135,"vega":0.007821601200632898,"rho":-0.001603117341727466,"breakevenPct":34.27302285070737},{"delta":0.15,"premium":0.5016666666666667,"strike":12.572072072072071,"iv":1.1817672072072072,"gamma":0.04237081081081081,"theta":-0.02229207207207207,"vega":0.010667207207207208,"rho":-0.002429598158587372,"breakevenPct":27.678817223454736},{"delta":0.2,"premium":0.7794444444444446,"strike":13.322822822822824,"iv":1.2001756156156156,"gamma":0.04831675675675676,"theta":-0.026376156156156155,"vega":0.01240894894894895,"rho":-0.0033055821710198554,"breakevenPct":24.84494680420385},{"delta":0.25,"premium":1.0572222222222223,"strike":14.073573573573574,"iv":1.218584024024024,"gamma":0.054262702702702705,"theta":-0.030460240240240237,"vega":0.014150690690690691,"rho":-0.004181566183452338,"breakevenPct":22.011076384952965},{"delta":0.3,"premium":1.335,"strike":14.824324324324325,"iv":1.2369924324324324,"gamma":0.06020864864864865,"theta":-0.03454432432432432,"vega":0.01589243243243243,"rho":-0.0050575501958848215,"breakevenPct":19.17720596570208},{"delta":0.35,"premium":1.7798646095717883,"strike":15.602959697732997,"iv":1.2737151133501259,"gamma":0.0618411838790932,"theta":-0.037550062972292186,"vega":0.016806486146095718,"rho":-0.006059800436340577,"breakevenPct":17.17738113744034},{"delta":0.4,"premium":2.2757714105793454,"strike":16.390113350125944,"iv":1.3160324937027708,"gamma":0.062156045340050384,"theta":-0.04022638539042821,"vega":0.017467695214105794,"rho":-0.007100622866558012,"breakevenPct":15.43234308240504},{"delta":0.45,"premium":2.771678211586902,"strike":17.177267002518892,"iv":1.3583498740554156,"gamma":0.06247090680100756,"theta":-0.04290270780856423,"vega":0.01812890428211587,"rho":-0.008141445296775445,"breakevenPct":13.687305027369746},{"delta":0.5,"premium":3.1375539051269765,"strike":17.853378054623864,"iv":1.3298597987541925,"gamma":0.06416899856252994,"theta":-0.04193627216099664,"vega":0.018131432678485864,"rho":-0.009080553826189748,"breakevenPct":11.828495209725077},{"delta":0.55,"premium":3.41306899856253,"strike":18.452323909918544,"iv":1.2521645424053665,"gamma":0.06682831816003834,"theta":-0.0384384283660757,"vega":0.017676233828461906,"rho":-0.009948979814367976,"breakevenPct":9.890623658741685},{"delta":0.6,"premium":3.688584091998083,"strike":19.051269765213224,"iv":1.1744692860565404,"gamma":0.06948763775754671,"theta":-0.034940584571154766,"vega":0.01722103497843795,"rho":-0.010817405802546202,"breakevenPct":7.952752107758298},{"delta":0.65,"premium":3.964099185433637,"strike":19.650215620507907,"iv":1.0967740297077144,"gamma":0.07214695735505511,"theta":-0.031442740776233824,"vega":0.01676583612841399,"rho":-0.011685831790724431,"breakevenPct":6.014880556774906},{"delta":0.7,"premium":6.074999999999991,"strike":21.85714285714285,"iv":1.336285714285713,"gamma":0.05743142857142864,"theta":-0.0363085714285714,"vega":0.016054285714285715,"rho":-0.01398904352343504,"breakevenPct":5.439527518616798},{"delta":0.75,"premium":8.903257964170773,"strike":24.790699961883803,"iv":1.5631861391371982,"gamma":0.043534353206868506,"theta":-0.03788936527649955,"vega":0.014835655991658432,"rho":-0.01690143379259973,"breakevenPct":4.808615951389891},{"delta":0.8,"premium":10.71340840912425,"strike":26.812818437218258,"iv":1.5464697638938791,"gamma":0.03756824772603147,"theta":-0.031642922004401705,"vega":0.012766419796827393,"rho":-0.01898322055618312,"breakevenPct":3.5385858113001367},{"delta":0.85,"premium":12.46371202892293,"strike":28.779451717890932,"iv":1.5156190479202454,"gamma":0.031915235076015076,"theta":-0.024946829428671654,"vega":0.01062711204329108,"rho":-0.021014586833817482,"breakevenPct":2.242422474727377}]},"raw":{"call":[{"delta":0.15,"premium":0.42448787577215397,"strike":24.67246331392407,"iv":1.1623484999905496,"gamma":0.04627831441750623,"theta":-0.024013354539830903,"vega":0.010667024310102273,"rho":0.0016008087495838598,"breakevenPct":50.371187475711345},{"delta":0.2,"premium":0.7759176506005669,"strike":28.073396618715165,"iv":1.712028826106287,"gamma":0.03713398148693081,"theta":-0.040775193404154,"vega":0.012886604520742972,"rho":0.001988210965164247,"breakevenPct":72.85389016965688},{"delta":0.25,"premium":0.7448722422102595,"strike":24.24680605525649,"iv":1.3557497570203505,"gamma":0.06091893892963918,"theta":-0.03504157177699153,"vega":0.014751528861229086,"rho":0.0026744198078205604,"breakevenPct":49.74043317835079},{"delta":0.3,"premium":1.1397602989395494,"strike":24.26198505302253,"iv":1.6506255809699193,"gamma":0.0472363607716829,"theta":-0.04633250516091232,"vega":0.016030990610210613,"rho":0.003009734800112121,"breakevenPct":52.19739575771168},{"delta":0.35,"premium":1.1786670023516468,"strike":22.31664988241766,"iv":1.4243811675723592,"gamma":0.062300698869587695,"theta":-0.04137493750817575,"vega":0.016712523806352554,"rho":0.003628277399678946,"breakevenPct":40.774816565424246},{"delta":0.4,"premium":1.2175737057637441,"strike":20.37131471181279,"iv":1.198136754174799,"gamma":0.07736503696749251,"theta":-0.036417369855439176,"vega":0.017394057002494495,"rho":0.004246819999245771,"breakevenPct":29.352237373136795},{"delta":0.45,"premium":1.2564804091758415,"strike":18.42597954120792,"iv":0.9718923407772386,"gamma":0.0924293750653973,"theta":-0.03145980220270261,"vega":0.018075590198636436,"rho":0.0048653625988125965,"breakevenPct":17.92965818084936},{"delta":0.5,"premium":1.3599754558204769,"strike":17.270336605890602,"iv":0.8441274193548387,"gamma":0.10004095371669004,"theta":-0.02805273492286115,"vega":0.018032538569424966,"rho":0.005433458297229148,"breakevenPct":11.625596535117298},{"delta":0.55,"premium":1.5221423562412344,"strike":16.832047685834503,"iv":0.8058209677419355,"gamma":0.10088246844319776,"theta":-0.02605413744740533,"vega":0.0173312762973352,"rho":0.0059557281846771325,"breakevenPct":9.97118059961494},{"delta":0.6,"premium":1.6843092566619915,"strike":16.3937587657784,"iv":0.7675145161290323,"gamma":0.10172398316970548,"theta":-0.02405553997194951,"vega":0.016630014025245443,"rho":0.006477998072125115,"breakevenPct":8.316764664112583},{"delta":0.65,"premium":1.846476157082749,"strike":15.9554698457223,"iv":0.729208064516129,"gamma":0.10256549789621319,"theta":-0.02205694249649369,"vega":0.015928751753155678,"rho":0.007000267959573099,"breakevenPct":6.662348728610225},{"delta":0.7,"premium":2.008643057503506,"strike":15.5171809256662,"iv":0.6909016129032259,"gamma":0.1034070126227209,"theta":-0.02005834502103787,"vega":0.01522748948106592,"rho":0.007522537847021083,"breakevenPct":5.00793279310787},{"delta":0.75,"premium":2.1708099579242637,"strike":15.078892005610099,"iv":0.6525951612903227,"gamma":0.10424852734922861,"theta":-0.01805974754558205,"vega":0.014526227208976157,"rho":0.008044807734469066,"breakevenPct":3.353516857605511},{"delta":0.8,"premium":3.3655518394648842,"strike":13.857302118171683,"iv":0.9102117056856189,"gamma":0.07560401337792641,"theta":-0.02089955406911929,"vega":0.012754515050167222,"rho":0.007777096716252685,"breakevenPct":3.19265403017714}],"put":[{"delta":0.1,"premium":0.3173312910439107,"strike":11.28716377726085,"iv":1.2244541816921997,"gamma":0.030204665619434384,"theta":-0.016572578195395135,"vega":0.007821601200632898,"rho":-0.001603117341727466,"breakevenPct":34.27302285070737},{"delta":0.15,"premium":0.5016666666666667,"strike":12.572072072072071,"iv":1.1817672072072072,"gamma":0.04237081081081081,"theta":-0.02229207207207207,"vega":0.010667207207207208,"rho":-0.002429598158587372,"breakevenPct":27.678817223454736},{"delta":0.2,"premium":0.7794444444444446,"strike":13.322822822822824,"iv":1.2001756156156156,"gamma":0.04831675675675676,"theta":-0.026376156156156155,"vega":0.01240894894894895,"rho":-0.0033055821710198554,"breakevenPct":24.84494680420385},{"delta":0.25,"premium":1.0572222222222223,"strike":14.073573573573574,"iv":1.218584024024024,"gamma":0.054262702702702705,"theta":-0.030460240240240237,"vega":0.014150690690690691,"rho":-0.004181566183452338,"breakevenPct":22.011076384952965},{"delta":0.3,"premium":1.335,"strike":14.824324324324325,"iv":1.2369924324324324,"gamma":0.06020864864864865,"theta":-0.03454432432432432,"vega":0.01589243243243243,"rho":-0.0050575501958848215,"breakevenPct":19.17720596570208},{"delta":0.35,"premium":1.7798646095717883,"strike":15.602959697732997,"iv":1.2737151133501259,"gamma":0.0618411838790932,"theta":-0.037550062972292186,"vega":0.016806486146095718,"rho":-0.006059800436340577,"breakevenPct":17.17738113744034},{"delta":0.4,"premium":2.2757714105793454,"strike":16.390113350125944,"iv":1.3160324937027708,"gamma":0.062156045340050384,"theta":-0.04022638539042821,"vega":0.017467695214105794,"rho":-0.007100622866558012,"breakevenPct":15.43234308240504},{"delta":0.45,"premium":2.771678211586902,"strike":17.177267002518892,"iv":1.3583498740554156,"gamma":0.06247090680100756,"theta":-0.04290270780856423,"vega":0.01812890428211587,"rho":-0.008141445296775445,"breakevenPct":13.687305027369746},{"delta":0.5,"premium":3.1375539051269765,"strike":17.853378054623864,"iv":1.3298597987541925,"gamma":0.06416899856252994,"theta":-0.04193627216099664,"vega":0.018131432678485864,"rho":-0.009080553826189748,"breakevenPct":11.828495209725077},{"delta":0.55,"premium":3.41306899856253,"strike":18.452323909918544,"iv":1.2521645424053665,"gamma":0.06682831816003834,"theta":-0.0384384283660757,"vega":0.017676233828461906,"rho":-0.009948979814367976,"breakevenPct":9.890623658741685},{"delta":0.6,"premium":3.688584091998083,"strike":19.051269765213224,"iv":1.1744692860565404,"gamma":0.06948763775754671,"theta":-0.034940584571154766,"vega":0.01722103497843795,"rho":-0.010817405802546202,"breakevenPct":7.952752107758298},{"delta":0.65,"premium":3.964099185433637,"strike":19.650215620507907,"iv":1.0967740297077144,"gamma":0.07214695735505511,"theta":-0.031442740776233824,"vega":0.01676583612841399,"rho":-0.011685831790724431,"breakevenPct":6.014880556774906},{"delta":0.7,"premium":6.074999999999991,"strike":21.85714285714285,"iv":1.336285714285713,"gamma":0.05743142857142864,"theta":-0.0363085714285714,"vega":0.016054285714285715,"rho":-0.01398904352343504,"breakevenPct":5.439527518616798},{"delta":0.75,"premium":8.903257964170773,"strike":24.790699961883803,"iv":1.5631861391371982,"gamma":0.043534353206868506,"theta":-0.03788936527649955,"vega":0.014835655991658432,"rho":-0.01690143379259973,"breakevenPct":4.808615951389891},{"delta":0.8,"premium":10.71340840912425,"strike":26.812818437218258,"iv":1.5464697638938791,"gamma":0.03756824772603147,"theta":-0.031642922004401705,"vega":0.012766419796827393,"rho":-0.01898322055618312,"breakevenPct":3.5385858113001367},{"delta":0.85,"premium":12.46371202892293,"strike":28.779451717890932,"iv":1.5156190479202454,"gamma":0.031915235076015076,"theta":-0.024946829428671654,"vega":0.01062711204329108,"rho":-0.021014586833817482,"breakevenPct":2.242422474727377}]}},"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"}}