{"symbol":"APLE","url":"https://intraalpha.com/companies/APLE","capturedAt":"2026-10-23T10:01:58.011Z","state":"ready","quote":{"symbol":"APLE","last_price":18.16,"prev_close":18.15,"regular_close":18.16,"change":0.01,"change_pct":0.0551,"regular_change":0.01,"regular_change_pct":0.0551,"extended_change":0,"extended_change_pct":0,"bid":17.91,"ask":18.16,"bid_size":100,"ask_size":200,"volume":2862260,"vwap":18.154967,"open":18.11,"high":18.285,"low":17.87,"close":18.16,"trade_count":26811,"last_trade_at":"2026-10-22T23:00:00.00296123Z","last_quote_at":"2026-10-23T10:01:26.175198989Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T06:01:57.090382551-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"APLE","fetched_at":"2026-10-23T10:01:57.441317+00:00","name":"Apple Hospitality REIT Inc","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - HOTEL & MOTEL","country":"USA","description":"Apple Hospitality REIT, Inc. (NYSE: APLE) is a publicly traded real estate investment trust (? ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4284901000,"ebitda":452894000,"pe_ratio":24.53,"peg_ratio":0,"book_value":13.3,"dividend_per_share":0.96,"dividend_yield":0.0539,"eps":0.74,"revenue_ttm":1440608000,"gross_profit_ttm":618054000,"profit_margin":0.122,"operating_margin_ttm":0.225,"return_on_assets_ttm":0.0328,"return_on_equity_ttm":0.0553,"quarterly_earnings_growth":0.046,"quarterly_revenue_growth":0.047,"analyst_target_price":17.39,"analyst_number":0,"beta":0.925,"fifty_two_week_high":18.3,"fifty_two_week_low":10.17,"fifty_day_ma":16.17,"two_hundred_day_ma":14.44,"shares_outstanding":236083000,"forward_pe":23.47,"price_to_sales":2.974,"price_to_book":1.19,"ev_to_revenue":3.707,"ev_to_ebitda":11.76},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T10:01:57.441317+00:00"},"optionObservedAt":"2026-10-22T19:55:02.814Z","bars":[{"c":16.82,"h":16.82,"l":16.82,"n":1,"o":16.82,"t":"2026-10-16T08:05:00Z","v":126,"vw":16.82},{"c":16.99,"h":16.99,"l":16.99,"n":6,"o":16.99,"t":"2026-10-16T13:25:00Z","v":122,"vw":16.99},{"c":17.135,"h":17.135,"l":16.8701,"n":327,"o":16.96,"t":"2026-10-16T13:30:00Z","v":80154,"vw":16.991766},{"c":17.24,"h":17.25,"l":17.12,"n":186,"o":17.12,"t":"2026-10-16T13:35:00Z","v":11888,"vw":17.187163},{"c":17.22,"h":17.26,"l":17.22,"n":212,"o":17.23,"t":"2026-10-16T13:40:00Z","v":26673,"vw":17.24885},{"c":17.27,"h":17.28,"l":17.235,"n":184,"o":17.24,"t":"2026-10-16T13:45:00Z","v":51286,"vw":17.253564},{"c":17.32,"h":17.34,"l":17.275,"n":263,"o":17.28,"t":"2026-10-16T13:50:00Z","v":32085,"vw":17.301061},{"c":17.32,"h":17.33,"l":17.31,"n":211,"o":17.325,"t":"2026-10-16T13:55:00Z","v":16169,"vw":17.318533},{"c":17.385,"h":17.415,"l":17.305,"n":382,"o":17.31,"t":"2026-10-16T14:00:00Z","v":35942,"vw":17.367083},{"c":17.35,"h":17.415,"l":17.34,"n":430,"o":17.4,"t":"2026-10-16T14:05:00Z","v":17341,"vw":17.360109},{"c":17.34,"h":17.355,"l":17.32,"n":244,"o":17.355,"t":"2026-10-16T14:10:00Z","v":18420,"vw":17.339744},{"c":17.385,"h":17.385,"l":17.33,"n":181,"o":17.335,"t":"2026-10-16T14:15:00Z","v":10762,"vw":17.357975},{"c":17.415,"h":17.43,"l":17.375,"n":198,"o":17.4,"t":"2026-10-16T14:20:00Z","v":11497,"vw":17.403394},{"c":17.415,"h":17.45,"l":17.415,"n":295,"o":17.415,"t":"2026-10-16T14:25:00Z","v":30689,"vw":17.423715},{"c":17.37,"h":17.415,"l":17.365,"n":293,"o":17.415,"t":"2026-10-16T14:30:00Z","v":16778,"vw":17.381418},{"c":17.35,"h":17.365,"l":17.335,"n":178,"o":17.36,"t":"2026-10-16T14:35:00Z","v":12527,"vw":17.344155},{"c":17.32,"h":17.35,"l":17.3076,"n":241,"o":17.35,"t":"2026-10-16T14:40:00Z","v":15012,"vw":17.332463},{"c":17.36,"h":17.37,"l":17.325,"n":168,"o":17.325,"t":"2026-10-16T14:45:00Z","v":14319,"vw":17.356281},{"c":17.385,"h":17.41,"l":17.36,"n":366,"o":17.36,"t":"2026-10-16T14:50:00Z","v":52402,"vw":17.398442},{"c":17.41,"h":17.41,"l":17.375,"n":212,"o":17.3861,"t":"2026-10-16T14:55:00Z","v":13493,"vw":17.393272},{"c":17.39,"h":17.405,"l":17.38,"n":370,"o":17.405,"t":"2026-10-16T15:00:00Z","v":21577,"vw":17.392392},{"c":17.425,"h":17.425,"l":17.37,"n":225,"o":17.39,"t":"2026-10-16T15:05:00Z","v":12050,"vw":17.383465},{"c":17.44,"h":17.475,"l":17.42,"n":482,"o":17.425,"t":"2026-10-16T15:10:00Z","v":91833,"vw":17.450241},{"c":17.425,"h":17.45,"l":17.415,"n":173,"o":17.45,"t":"2026-10-16T15:15:00Z","v":12109,"vw":17.433331},{"c":17.435,"h":17.435,"l":17.415,"n":192,"o":17.425,"t":"2026-10-16T15:20:00Z","v":14041,"vw":17.428149},{"c":17.43,"h":17.45,"l":17.42,"n":275,"o":17.43,"t":"2026-10-16T15:25:00Z","v":28210,"vw":17.439104},{"c":17.435,"h":17.435,"l":17.42,"n":166,"o":17.425,"t":"2026-10-16T15:30:00Z","v":12434,"vw":17.430971},{"c":17.435,"h":17.45,"l":17.435,"n":247,"o":17.435,"t":"2026-10-16T15:35:00Z","v":16675,"vw":17.440509},{"c":17.38,"h":17.43,"l":17.375,"n":253,"o":17.43,"t":"2026-10-16T15:40:00Z","v":15825,"vw":17.409261},{"c":17.35,"h":17.385,"l":17.345,"n":186,"o":17.385,"t":"2026-10-16T15:45:00Z","v":8101,"vw":17.365617},{"c":17.325,"h":17.36,"l":17.325,"n":208,"o":17.355,"t":"2026-10-16T15:50:00Z","v":8703,"vw":17.342485},{"c":17.255,"h":17.325,"l":17.255,"n":306,"o":17.32,"t":"2026-10-16T15:55:00Z","v":19307,"vw":17.294466},{"c":17.27,"h":17.27,"l":17.25,"n":273,"o":17.255,"t":"2026-10-16T16:00:00Z","v":15780,"vw":17.261377},{"c":17.255,"h":17.265,"l":17.255,"n":165,"o":17.265,"t":"2026-10-16T16:05:00Z","v":6286,"vw":17.261176},{"c":17.265,"h":17.28,"l":17.255,"n":298,"o":17.255,"t":"2026-10-16T16:10:00Z","v":12838,"vw":17.269626},{"c":17.245,"h":17.275,"l":17.245,"n":222,"o":17.2699,"t":"2026-10-16T16:15:00Z","v":12088,"vw":17.256562},{"c":17.23,"h":17.25,"l":17.22,"n":331,"o":17.25,"t":"2026-10-16T16:20:00Z","v":27937,"vw":17.231324},{"c":17.205,"h":17.245,"l":17.205,"n":273,"o":17.23,"t":"2026-10-16T16:25:00Z","v":16391,"vw":17.230103},{"c":17.2088,"h":17.215,"l":17.19,"n":206,"o":17.2,"t":"2026-10-16T16:30:00Z","v":8629,"vw":17.204263},{"c":17.18,"h":17.2099,"l":17.18,"n":209,"o":17.2099,"t":"2026-10-16T16:35:00Z","v":11090,"vw":17.189237},{"c":17.1931,"h":17.1931,"l":17.17,"n":198,"o":17.18,"t":"2026-10-16T16:40:00Z","v":10285,"vw":17.181781},{"c":17.16,"h":17.195,"l":17.16,"n":205,"o":17.195,"t":"2026-10-16T16:45:00Z","v":10861,"vw":17.179512},{"c":17.175,"h":17.18,"l":17.15,"n":223,"o":17.155,"t":"2026-10-16T16:50:00Z","v":12727,"vw":17.16018},{"c":17.175,"h":17.175,"l":17.16,"n":222,"o":17.175,"t":"2026-10-16T16:55:00Z","v":9043,"vw":17.166628},{"c":17.16,"h":17.175,"l":17.16,"n":227,"o":17.175,"t":"2026-10-16T17:00:00Z","v":10466,"vw":17.166273},{"c":17.165,"h":17.165,"l":17.145,"n":144,"o":17.155,"t":"2026-10-16T17:05:00Z","v":6951,"vw":17.151509},{"c":17.16,"h":17.1701,"l":17.155,"n":196,"o":17.16,"t":"2026-10-16T17:10:00Z","v":8929,"vw":17.162985},{"c":17.111,"h":17.16,"l":17.11,"n":240,"o":17.16,"t":"2026-10-16T17:15:00Z","v":12151,"vw":17.139755},{"c":17.12,"h":17.12,"l":17.1,"n":218,"o":17.11,"t":"2026-10-16T17:20:00Z","v":8765,"vw":17.110083},{"c":17.11,"h":17.12,"l":17.1014,"n":115,"o":17.12,"t":"2026-10-16T17:25:00Z","v":4881,"vw":17.11251},{"c":17.105,"h":17.1101,"l":17.1,"n":255,"o":17.11,"t":"2026-10-16T17:30:00Z","v":13231,"vw":17.107821},{"c":17.12,"h":17.13,"l":17.105,"n":178,"o":17.105,"t":"2026-10-16T17:35:00Z","v":9202,"vw":17.115061},{"c":17.15,"h":17.16,"l":17.115,"n":239,"o":17.115,"t":"2026-10-16T17:40:00Z","v":10708,"vw":17.142207},{"c":17.18,"h":17.19,"l":17.155,"n":156,"o":17.155,"t":"2026-10-16T17:45:00Z","v":7489,"vw":17.173823},{"c":17.16,"h":17.18,"l":17.16,"n":176,"o":17.18,"t":"2026-10-16T17:50:00Z","v":7640,"vw":17.173214},{"c":17.13,"h":17.15,"l":17.12,"n":238,"o":17.15,"t":"2026-10-16T17:55:00Z","v":24671,"vw":17.126823},{"c":17.125,"h":17.13,"l":17.11,"n":214,"o":17.12,"t":"2026-10-16T18:00:00Z","v":15183,"vw":17.122777},{"c":17.13,"h":17.15,"l":17.1203,"n":233,"o":17.1203,"t":"2026-10-16T18:05:00Z","v":11972,"vw":17.137619},{"c":17.12,"h":17.135,"l":17.12,"n":257,"o":17.135,"t":"2026-10-16T18:10:00Z","v":8801,"vw":17.12949},{"c":17.145,"h":17.145,"l":17.125,"n":170,"o":17.125,"t":"2026-10-16T18:15:00Z","v":8509,"vw":17.139996},{"c":17.15,"h":17.15,"l":17.13,"n":263,"o":17.145,"t":"2026-10-16T18:20:00Z","v":16961,"vw":17.140963},{"c":17.11,"h":17.145,"l":17.1,"n":283,"o":17.145,"t":"2026-10-16T18:25:00Z","v":25274,"vw":17.114391},{"c":17.13,"h":17.13,"l":17.115,"n":204,"o":17.115,"t":"2026-10-16T18:30:00Z","v":16512,"vw":17.118538},{"c":17.115,"h":17.125,"l":17.1,"n":281,"o":17.12,"t":"2026-10-16T18:35:00Z","v":23621,"vw":17.116845},{"c":17.115,"h":17.135,"l":17.11,"n":179,"o":17.115,"t":"2026-10-16T18:40:00Z","v":12279,"vw":17.121072},{"c":17.115,"h":17.12,"l":17.1,"n":170,"o":17.115,"t":"2026-10-16T18:45:00Z","v":11630,"vw":17.11225},{"c":17.12,"h":17.13,"l":17.11,"n":268,"o":17.1101,"t":"2026-10-16T18:50:00Z","v":18756,"vw":17.116457},{"c":17.105,"h":17.11,"l":17.1,"n":163,"o":17.11,"t":"2026-10-16T18:55:00Z","v":8417,"vw":17.105393},{"c":17.1,"h":17.11,"l":17.09,"n":256,"o":17.105,"t":"2026-10-16T19:00:00Z","v":17474,"vw":17.100367},{"c":17.075,"h":17.09,"l":17.075,"n":160,"o":17.09,"t":"2026-10-16T19:05:00Z","v":10048,"vw":17.084338},{"c":17.07,"h":17.085,"l":17.055,"n":407,"o":17.08,"t":"2026-10-16T19:10:00Z","v":33928,"vw":17.068438},{"c":17.065,"h":17.075,"l":17.06,"n":190,"o":17.06,"t":"2026-10-16T19:15:00Z","v":15494,"vw":17.066854},{"c":17.09,"h":17.09,"l":17.055,"n":230,"o":17.065,"t":"2026-10-16T19:20:00Z","v":17896,"vw":17.068334},{"c":17.075,"h":17.095,"l":17.0501,"n":351,"o":17.095,"t":"2026-10-16T19:25:00Z","v":31798,"vw":17.078865},{"c":17.07,"h":17.085,"l":17.06,"n":394,"o":17.08,"t":"2026-10-16T19:30:00Z","v":35803,"vw":17.070088},{"c":17.095,"h":17.095,"l":17.05,"n":342,"o":17.075,"t":"2026-10-16T19:35:00Z","v":25542,"vw":17.069156},{"c":17.105,"h":17.115,"l":17.08,"n":411,"o":17.095,"t":"2026-10-16T19:40:00Z","v":29909,"vw":17.095258},{"c":17.095,"h":17.13,"l":17.09,"n":361,"o":17.105,"t":"2026-10-16T19:45:00Z","v":30679,"vw":17.110412},{"c":17.08,"h":17.1,"l":17.075,"n":643,"o":17.1,"t":"2026-10-16T19:50:00Z","v":64454,"vw":17.088343},{"c":17.06,"h":17.09,"l":17.05,"n":1964,"o":17.08,"t":"2026-10-16T19:55:00Z","v":216802,"vw":17.067857},{"c":17.05,"h":17.06,"l":17.05,"n":47,"o":17.06,"t":"2026-10-16T20:00:00Z","v":537175,"vw":17.050127},{"c":17.29,"h":17.29,"l":17.29,"n":6,"o":17.29,"t":"2026-10-19T08:00:00Z","v":169,"vw":17.29},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-10-19T12:05:00Z","v":815,"vw":17},{"c":17.11,"h":17.1936,"l":17.07,"n":250,"o":17.08,"t":"2026-10-19T13:30:00Z","v":40088,"vw":17.099714},{"c":17.08,"h":17.1,"l":17.07,"n":92,"o":17.09,"t":"2026-10-19T13:35:00Z","v":5362,"vw":17.090273},{"c":17.125,"h":17.14,"l":17.08,"n":91,"o":17.11,"t":"2026-10-19T13:40:00Z","v":6033,"vw":17.116541},{"c":17.13,"h":17.16,"l":17.12,"n":137,"o":17.14,"t":"2026-10-19T13:45:00Z","v":5252,"vw":17.142229},{"c":17.12,"h":17.13,"l":17.105,"n":126,"o":17.11,"t":"2026-10-19T13:50:00Z","v":6398,"vw":17.1164},{"c":17.11,"h":17.15,"l":17.11,"n":151,"o":17.125,"t":"2026-10-19T13:55:00Z","v":6061,"vw":17.132887},{"c":17.11,"h":17.135,"l":17.1,"n":208,"o":17.1,"t":"2026-10-19T14:00:00Z","v":35003,"vw":17.105649},{"c":17.115,"h":17.13,"l":17.09,"n":226,"o":17.115,"t":"2026-10-19T14:05:00Z","v":11348,"vw":17.113048},{"c":17.13,"h":17.13,"l":17.09,"n":173,"o":17.12,"t":"2026-10-19T14:10:00Z","v":10802,"vw":17.108906},{"c":17.1452,"h":17.1576,"l":17.13,"n":160,"o":17.13,"t":"2026-10-19T14:15:00Z","v":11084,"vw":17.146195},{"c":17.135,"h":17.16,"l":17.13,"n":205,"o":17.15,"t":"2026-10-19T14:20:00Z","v":12423,"vw":17.141326},{"c":17.155,"h":17.17,"l":17.13,"n":334,"o":17.14,"t":"2026-10-19T14:25:00Z","v":25685,"vw":17.151332},{"c":17.155,"h":17.19,"l":17.15,"n":399,"o":17.155,"t":"2026-10-19T14:30:00Z","v":30932,"vw":17.164501},{"c":17.145,"h":17.155,"l":17.13,"n":212,"o":17.155,"t":"2026-10-19T14:35:00Z","v":29422,"vw":17.14407},{"c":17.13,"h":17.145,"l":17.115,"n":252,"o":17.145,"t":"2026-10-19T14:40:00Z","v":34526,"vw":17.131055},{"c":17.145,"h":17.145,"l":17.13,"n":116,"o":17.135,"t":"2026-10-19T14:45:00Z","v":7220,"vw":17.137286},{"c":17.155,"h":17.155,"l":17.135,"n":160,"o":17.145,"t":"2026-10-19T14:50:00Z","v":9084,"vw":17.140575},{"c":17.155,"h":17.155,"l":17.135,"n":172,"o":17.155,"t":"2026-10-19T14:55:00Z","v":8522,"vw":17.145785},{"c":17.195,"h":17.195,"l":17.16,"n":130,"o":17.16,"t":"2026-10-19T15:00:00Z","v":9097,"vw":17.1824},{"c":17.17,"h":17.195,"l":17.16,"n":140,"o":17.195,"t":"2026-10-19T15:05:00Z","v":11863,"vw":17.184886},{"c":17.205,"h":17.205,"l":17.175,"n":175,"o":17.175,"t":"2026-10-19T15:10:00Z","v":12943,"vw":17.19197},{"c":17.21,"h":17.21,"l":17.195,"n":107,"o":17.2029,"t":"2026-10-19T15:15:00Z","v":5270,"vw":17.202093},{"c":17.215,"h":17.215,"l":17.205,"n":110,"o":17.21,"t":"2026-10-19T15:20:00Z","v":6298,"vw":17.210941},{"c":17.21,"h":17.215,"l":17.205,"n":165,"o":17.215,"t":"2026-10-19T15:25:00Z","v":7214,"vw":17.210229},{"c":17.205,"h":17.21,"l":17.205,"n":75,"o":17.205,"t":"2026-10-19T15:30:00Z","v":3472,"vw":17.207829},{"c":17.23,"h":17.23,"l":17.21,"n":183,"o":17.21,"t":"2026-10-19T15:35:00Z","v":13291,"vw":17.223951},{"c":17.23,"h":17.235,"l":17.225,"n":99,"o":17.23,"t":"2026-10-19T15:40:00Z","v":3433,"vw":17.230953},{"c":17.195,"h":17.225,"l":17.19,"n":240,"o":17.225,"t":"2026-10-19T15:45:00Z","v":14666,"vw":17.205065},{"c":17.185,"h":17.1901,"l":17.185,"n":67,"o":17.19,"t":"2026-10-19T15:50:00Z","v":2591,"vw":17.18971},{"c":17.195,"h":17.205,"l":17.18,"n":116,"o":17.18,"t":"2026-10-19T15:55:00Z","v":5033,"vw":17.193149},{"c":17.1647,"h":17.2,"l":17.16,"n":120,"o":17.2,"t":"2026-10-19T16:00:00Z","v":7421,"vw":17.173751},{"c":17.19,"h":17.19,"l":17.16,"n":155,"o":17.17,"t":"2026-10-19T16:05:00Z","v":6741,"vw":17.174516},{"c":17.195,"h":17.196,"l":17.1799,"n":144,"o":17.18,"t":"2026-10-19T16:10:00Z","v":6727,"vw":17.184633},{"c":17.205,"h":17.205,"l":17.19,"n":157,"o":17.195,"t":"2026-10-19T16:15:00Z","v":5280,"vw":17.198855},{"c":17.215,"h":17.215,"l":17.2,"n":129,"o":17.205,"t":"2026-10-19T16:20:00Z","v":9471,"vw":17.202296},{"c":17.22,"h":17.22,"l":17.2,"n":182,"o":17.215,"t":"2026-10-19T16:25:00Z","v":8409,"vw":17.209496},{"c":17.205,"h":17.225,"l":17.2,"n":241,"o":17.22,"t":"2026-10-19T16:30:00Z","v":15549,"vw":17.208941},{"c":17.175,"h":17.21,"l":17.17,"n":290,"o":17.205,"t":"2026-10-19T16:35:00Z","v":31084,"vw":17.185993},{"c":17.195,"h":17.195,"l":17.18,"n":128,"o":17.18,"t":"2026-10-19T16:40:00Z","v":4640,"vw":17.185577},{"c":17.19,"h":17.195,"l":17.19,"n":110,"o":17.195,"t":"2026-10-19T16:45:00Z","v":4736,"vw":17.190849},{"c":17.195,"h":17.195,"l":17.19,"n":106,"o":17.19,"t":"2026-10-19T16:50:00Z","v":4922,"vw":17.193838},{"c":17.19,"h":17.2,"l":17.19,"n":229,"o":17.195,"t":"2026-10-19T16:55:00Z","v":16981,"vw":17.195347},{"c":17.1587,"h":17.19,"l":17.155,"n":135,"o":17.19,"t":"2026-10-19T17:00:00Z","v":5346,"vw":17.170981},{"c":17.165,"h":17.165,"l":17.16,"n":189,"o":17.16,"t":"2026-10-19T17:05:00Z","v":7979,"vw":17.161134},{"c":17.18,"h":17.18,"l":17.165,"n":127,"o":17.165,"t":"2026-10-19T17:10:00Z","v":4992,"vw":17.172884},{"c":17.17,"h":17.185,"l":17.17,"n":155,"o":17.18,"t":"2026-10-19T17:15:00Z","v":7146,"vw":17.178501},{"c":17.1601,"h":17.17,"l":17.16,"n":72,"o":17.165,"t":"2026-10-19T17:20:00Z","v":4528,"vw":17.167091},{"c":17.17,"h":17.17,"l":17.165,"n":65,"o":17.165,"t":"2026-10-19T17:25:00Z","v":2639,"vw":17.167801},{"c":17.145,"h":17.17,"l":17.145,"n":197,"o":17.17,"t":"2026-10-19T17:30:00Z","v":9828,"vw":17.157569},{"c":17.15,"h":17.15,"l":17.14,"n":208,"o":17.1401,"t":"2026-10-19T17:35:00Z","v":8181,"vw":17.143661},{"c":17.155,"h":17.165,"l":17.15,"n":179,"o":17.155,"t":"2026-10-19T17:40:00Z","v":9876,"vw":17.158411},{"c":17.15,"h":17.155,"l":17.145,"n":127,"o":17.155,"t":"2026-10-19T17:45:00Z","v":4686,"vw":17.150936},{"c":17.145,"h":17.155,"l":17.145,"n":213,"o":17.145,"t":"2026-10-19T17:50:00Z","v":8718,"vw":17.150498},{"c":17.165,"h":17.165,"l":17.145,"n":134,"o":17.145,"t":"2026-10-19T17:55:00Z","v":7408,"vw":17.155391},{"c":17.175,"h":17.175,"l":17.165,"n":112,"o":17.165,"t":"2026-10-19T18:00:00Z","v":4435,"vw":17.170365},{"c":17.17,"h":17.185,"l":17.17,"n":162,"o":17.18,"t":"2026-10-19T18:05:00Z","v":7598,"vw":17.180854},{"c":17.165,"h":17.18,"l":17.145,"n":344,"o":17.17,"t":"2026-10-19T18:10:00Z","v":26429,"vw":17.162223},{"c":17.165,"h":17.175,"l":17.16,"n":154,"o":17.1651,"t":"2026-10-19T18:15:00Z","v":6848,"vw":17.167217},{"c":17.17,"h":17.18,"l":17.165,"n":112,"o":17.165,"t":"2026-10-19T18:20:00Z","v":6045,"vw":17.171384},{"c":17.175,"h":17.18,"l":17.175,"n":80,"o":17.175,"t":"2026-10-19T18:25:00Z","v":3889,"vw":17.175792},{"c":17.185,"h":17.19,"l":17.17,"n":149,"o":17.18,"t":"2026-10-19T18:30:00Z","v":8538,"vw":17.180094},{"c":17.19,"h":17.195,"l":17.18,"n":158,"o":17.185,"t":"2026-10-19T18:35:00Z","v":9198,"vw":17.184048},{"c":17.185,"h":17.195,"l":17.18,"n":194,"o":17.195,"t":"2026-10-19T18:40:00Z","v":10783,"vw":17.185629},{"c":17.185,"h":17.195,"l":17.185,"n":188,"o":17.185,"t":"2026-10-19T18:45:00Z","v":12073,"vw":17.190418},{"c":17.175,"h":17.19,"l":17.175,"n":162,"o":17.185,"t":"2026-10-19T18:50:00Z","v":9862,"vw":17.182764},{"c":17.185,"h":17.185,"l":17.175,"n":145,"o":17.175,"t":"2026-10-19T18:55:00Z","v":6570,"vw":17.18021},{"c":17.185,"h":17.195,"l":17.18,"n":252,"o":17.185,"t":"2026-10-19T19:00:00Z","v":17469,"vw":17.18807},{"c":17.195,"h":17.195,"l":17.17,"n":365,"o":17.185,"t":"2026-10-19T19:05:00Z","v":38804,"vw":17.176143},{"c":17.175,"h":17.2,"l":17.16,"n":331,"o":17.2,"t":"2026-10-19T19:10:00Z","v":29085,"vw":17.174141},{"c":17.175,"h":17.18,"l":17.165,"n":145,"o":17.175,"t":"2026-10-19T19:15:00Z","v":9203,"vw":17.172285},{"c":17.185,"h":17.185,"l":17.173,"n":186,"o":17.175,"t":"2026-10-19T19:20:00Z","v":13019,"vw":17.177962},{"c":17.155,"h":17.19,"l":17.151,"n":263,"o":17.185,"t":"2026-10-19T19:25:00Z","v":21116,"vw":17.177512},{"c":17.155,"h":17.165,"l":17.135,"n":345,"o":17.15,"t":"2026-10-19T19:30:00Z","v":26457,"vw":17.152641},{"c":17.185,"h":17.19,"l":17.16,"n":231,"o":17.16,"t":"2026-10-19T19:35:00Z","v":16446,"vw":17.179964},{"c":17.23,"h":17.23,"l":17.185,"n":326,"o":17.185,"t":"2026-10-19T19:40:00Z","v":21289,"vw":17.19804},{"c":17.22,"h":17.24,"l":17.22,"n":388,"o":17.225,"t":"2026-10-19T19:45:00Z","v":32870,"vw":17.232553},{"c":17.22,"h":17.2391,"l":17.21,"n":523,"o":17.225,"t":"2026-10-19T19:50:00Z","v":47098,"vw":17.223808},{"c":17.22,"h":17.225,"l":17.2,"n":1823,"o":17.225,"t":"2026-10-19T19:55:00Z","v":167067,"vw":17.209903},{"c":17.2,"h":17.2,"l":17.2,"n":52,"o":17.2,"t":"2026-10-19T20:00:00Z","v":397358,"vw":17.2},{"c":17.2,"h":17.2,"l":17.2,"n":2,"o":17.2,"t":"2026-10-19T23:05:00Z","v":300,"vw":17.2},{"c":17.0492,"h":17.0492,"l":17.0492,"n":2,"o":17.0492,"t":"2026-10-19T23:55:00Z","v":182,"vw":17.0492},{"c":17.2,"h":17.2,"l":17.2,"n":3,"o":17.2,"t":"2026-10-20T11:00:00Z","v":220,"vw":17.2},{"c":17.27,"h":17.27,"l":17.27,"n":1,"o":17.27,"t":"2026-10-20T12:45:00Z","v":100,"vw":17.27},{"c":17.35,"h":17.35,"l":17.23,"n":238,"o":17.3,"t":"2026-10-20T13:30:00Z","v":27924,"vw":17.291804},{"c":17.365,"h":17.38,"l":17.32,"n":109,"o":17.35,"t":"2026-10-20T13:35:00Z","v":7502,"vw":17.358717},{"c":17.37,"h":17.39,"l":17.36,"n":100,"o":17.365,"t":"2026-10-20T13:40:00Z","v":9429,"vw":17.384425},{"c":17.35,"h":17.4,"l":17.34,"n":123,"o":17.385,"t":"2026-10-20T13:45:00Z","v":8636,"vw":17.367468},{"c":17.345,"h":17.36,"l":17.34,"n":97,"o":17.36,"t":"2026-10-20T13:50:00Z","v":7308,"vw":17.351885},{"c":17.36,"h":17.36,"l":17.325,"n":103,"o":17.34,"t":"2026-10-20T13:55:00Z","v":4415,"vw":17.342886},{"c":17.315,"h":17.36,"l":17.31,"n":210,"o":17.36,"t":"2026-10-20T14:00:00Z","v":14085,"vw":17.324464},{"c":17.33,"h":17.35,"l":17.295,"n":241,"o":17.31,"t":"2026-10-20T14:05:00Z","v":19043,"vw":17.324483},{"c":17.34,"h":17.355,"l":17.33,"n":198,"o":17.34,"t":"2026-10-20T14:10:00Z","v":9521,"vw":17.339724},{"c":17.32,"h":17.35,"l":17.295,"n":293,"o":17.345,"t":"2026-10-20T14:15:00Z","v":18045,"vw":17.322491},{"c":17.43,"h":17.4321,"l":17.32,"n":315,"o":17.32,"t":"2026-10-20T14:20:00Z","v":66755,"vw":17.356506},{"c":17.43,"h":17.435,"l":17.42,"n":149,"o":17.43,"t":"2026-10-20T14:25:00Z","v":8365,"vw":17.425679},{"c":17.485,"h":17.49,"l":17.43,"n":265,"o":17.43,"t":"2026-10-20T14:30:00Z","v":22033,"vw":17.45816},{"c":17.53,"h":17.53,"l":17.485,"n":239,"o":17.485,"t":"2026-10-20T14:35:00Z","v":33846,"vw":17.50889},{"c":17.555,"h":17.56,"l":17.5398,"n":168,"o":17.54,"t":"2026-10-20T14:40:00Z","v":10977,"vw":17.5479},{"c":17.585,"h":17.585,"l":17.55,"n":217,"o":17.55,"t":"2026-10-20T14:45:00Z","v":15870,"vw":17.566415},{"c":17.625,"h":17.625,"l":17.5888,"n":253,"o":17.59,"t":"2026-10-20T14:50:00Z","v":30458,"vw":17.607949},{"c":17.635,"h":17.645,"l":17.625,"n":196,"o":17.625,"t":"2026-10-20T14:55:00Z","v":16242,"vw":17.63679},{"c":17.685,"h":17.685,"l":17.63,"n":312,"o":17.635,"t":"2026-10-20T15:00:00Z","v":26869,"vw":17.654419},{"c":17.665,"h":17.685,"l":17.655,"n":381,"o":17.685,"t":"2026-10-20T15:05:00Z","v":36560,"vw":17.66392},{"c":17.68,"h":17.69,"l":17.66,"n":819,"o":17.67,"t":"2026-10-20T15:10:00Z","v":71340,"vw":17.675557},{"c":17.7001,"h":17.705,"l":17.67,"n":348,"o":17.685,"t":"2026-10-20T15:15:00Z","v":42011,"vw":17.68864},{"c":17.705,"h":17.725,"l":17.705,"n":288,"o":17.705,"t":"2026-10-20T15:20:00Z","v":29517,"vw":17.712103},{"c":17.705,"h":17.7052,"l":17.69,"n":443,"o":17.705,"t":"2026-10-20T15:25:00Z","v":36795,"vw":17.70191},{"c":17.675,"h":17.705,"l":17.675,"n":330,"o":17.705,"t":"2026-10-20T15:30:00Z","v":31834,"vw":17.693321},{"c":17.74,"h":17.74,"l":17.675,"n":412,"o":17.675,"t":"2026-10-20T15:35:00Z","v":40109,"vw":17.712185},{"c":17.73,"h":17.755,"l":17.71,"n":574,"o":17.74,"t":"2026-10-20T15:40:00Z","v":81960,"vw":17.734099},{"c":17.75,"h":17.75,"l":17.71,"n":226,"o":17.7335,"t":"2026-10-20T15:45:00Z","v":22215,"vw":17.723067},{"c":17.74,"h":17.755,"l":17.7309,"n":210,"o":17.75,"t":"2026-10-20T15:50:00Z","v":17631,"vw":17.744682},{"c":17.725,"h":17.755,"l":17.7101,"n":404,"o":17.75,"t":"2026-10-20T15:55:00Z","v":52876,"vw":17.726726},{"c":17.735,"h":17.74,"l":17.7111,"n":352,"o":17.72,"t":"2026-10-20T16:00:00Z","v":32075,"vw":17.721615},{"c":17.715,"h":17.7685,"l":17.7,"n":698,"o":17.735,"t":"2026-10-20T16:05:00Z","v":59841,"vw":17.744732},{"c":17.71,"h":17.7195,"l":17.69,"n":228,"o":17.715,"t":"2026-10-20T16:10:00Z","v":20109,"vw":17.700977},{"c":17.685,"h":17.71,"l":17.675,"n":254,"o":17.705,"t":"2026-10-20T16:15:00Z","v":19351,"vw":17.69097},{"c":17.64,"h":17.7,"l":17.635,"n":535,"o":17.685,"t":"2026-10-20T16:20:00Z","v":59530,"vw":17.668674},{"c":17.675,"h":17.685,"l":17.64,"n":202,"o":17.645,"t":"2026-10-20T16:25:00Z","v":14033,"vw":17.660565},{"c":17.665,"h":17.695,"l":17.655,"n":275,"o":17.675,"t":"2026-10-20T16:30:00Z","v":33920,"vw":17.675517},{"c":17.665,"h":17.675,"l":17.665,"n":180,"o":17.665,"t":"2026-10-20T16:35:00Z","v":17338,"vw":17.673008},{"c":17.665,"h":17.6787,"l":17.66,"n":167,"o":17.665,"t":"2026-10-20T16:40:00Z","v":10856,"vw":17.669509},{"c":17.695,"h":17.7,"l":17.665,"n":222,"o":17.665,"t":"2026-10-20T16:45:00Z","v":12948,"vw":17.682328},{"c":17.665,"h":17.705,"l":17.665,"n":286,"o":17.695,"t":"2026-10-20T16:50:00Z","v":26542,"vw":17.69458},{"c":17.71,"h":17.715,"l":17.665,"n":352,"o":17.665,"t":"2026-10-20T16:55:00Z","v":39570,"vw":17.698885},{"c":17.685,"h":17.715,"l":17.685,"n":240,"o":17.71,"t":"2026-10-20T17:00:00Z","v":19948,"vw":17.696807},{"c":17.665,"h":17.695,"l":17.655,"n":318,"o":17.685,"t":"2026-10-20T17:05:00Z","v":26081,"vw":17.679582},{"c":17.66,"h":17.6693,"l":17.645,"n":283,"o":17.665,"t":"2026-10-20T17:10:00Z","v":55084,"vw":17.659555},{"c":17.65,"h":17.67,"l":17.645,"n":168,"o":17.655,"t":"2026-10-20T17:15:00Z","v":10805,"vw":17.658501},{"c":17.655,"h":17.67,"l":17.64,"n":270,"o":17.655,"t":"2026-10-20T17:20:00Z","v":22085,"vw":17.655699},{"c":17.675,"h":17.68,"l":17.65,"n":191,"o":17.655,"t":"2026-10-20T17:25:00Z","v":32641,"vw":17.662376},{"c":17.69,"h":17.7099,"l":17.67,"n":371,"o":17.68,"t":"2026-10-20T17:30:00Z","v":41710,"vw":17.686798},{"c":17.71,"h":17.71,"l":17.69,"n":131,"o":17.69,"t":"2026-10-20T17:35:00Z","v":6813,"vw":17.695661},{"c":17.735,"h":17.745,"l":17.71,"n":253,"o":17.71,"t":"2026-10-20T17:40:00Z","v":25027,"vw":17.733663},{"c":17.725,"h":17.7398,"l":17.72,"n":179,"o":17.7398,"t":"2026-10-20T17:45:00Z","v":12884,"vw":17.731304},{"c":17.725,"h":17.735,"l":17.725,"n":128,"o":17.7285,"t":"2026-10-20T17:50:00Z","v":9287,"vw":17.729031},{"c":17.74,"h":17.745,"l":17.725,"n":185,"o":17.725,"t":"2026-10-20T17:55:00Z","v":8771,"vw":17.736275},{"c":17.755,"h":17.76,"l":17.74,"n":302,"o":17.75,"t":"2026-10-20T18:00:00Z","v":27490,"vw":17.751875},{"c":17.79,"h":17.8,"l":17.76,"n":594,"o":17.76,"t":"2026-10-20T18:05:00Z","v":78394,"vw":17.788182},{"c":17.765,"h":17.795,"l":17.76,"n":361,"o":17.79,"t":"2026-10-20T18:10:00Z","v":36590,"vw":17.770773},{"c":17.78,"h":17.785,"l":17.77,"n":202,"o":17.77,"t":"2026-10-20T18:15:00Z","v":14394,"vw":17.77897},{"c":17.76,"h":17.78,"l":17.76,"n":200,"o":17.775,"t":"2026-10-20T18:20:00Z","v":17754,"vw":17.76941},{"c":17.775,"h":17.775,"l":17.75,"n":225,"o":17.76,"t":"2026-10-20T18:25:00Z","v":20869,"vw":17.764669},{"c":17.785,"h":17.79,"l":17.765,"n":345,"o":17.775,"t":"2026-10-20T18:30:00Z","v":27000,"vw":17.779337},{"c":17.795,"h":17.81,"l":17.79,"n":253,"o":17.79,"t":"2026-10-20T18:35:00Z","v":37415,"vw":17.800893},{"c":17.785,"h":17.8,"l":17.785,"n":356,"o":17.79,"t":"2026-10-20T18:40:00Z","v":32368,"vw":17.793107},{"c":17.78,"h":17.79,"l":17.77,"n":175,"o":17.79,"t":"2026-10-20T18:45:00Z","v":8632,"vw":17.779168},{"c":17.8,"h":17.8,"l":17.78,"n":171,"o":17.78,"t":"2026-10-20T18:50:00Z","v":11834,"vw":17.78736},{"c":17.805,"h":17.81,"l":17.79,"n":354,"o":17.8,"t":"2026-10-20T18:55:00Z","v":34755,"vw":17.799265},{"c":17.795,"h":17.825,"l":17.795,"n":336,"o":17.81,"t":"2026-10-20T19:00:00Z","v":41657,"vw":17.81385},{"c":17.78,"h":17.8,"l":17.78,"n":340,"o":17.79,"t":"2026-10-20T19:05:00Z","v":36557,"vw":17.787381},{"c":17.785,"h":17.786,"l":17.765,"n":289,"o":17.775,"t":"2026-10-20T19:10:00Z","v":34215,"vw":17.774514},{"c":17.79,"h":17.795,"l":17.78,"n":162,"o":17.785,"t":"2026-10-20T19:15:00Z","v":12205,"vw":17.788687},{"c":17.775,"h":17.805,"l":17.77,"n":447,"o":17.79,"t":"2026-10-20T19:20:00Z","v":39309,"vw":17.78909},{"c":17.82,"h":17.82,"l":17.775,"n":239,"o":17.775,"t":"2026-10-20T19:25:00Z","v":23042,"vw":17.80574},{"c":17.8038,"h":17.82,"l":17.785,"n":640,"o":17.82,"t":"2026-10-20T19:30:00Z","v":53972,"vw":17.797678},{"c":17.805,"h":17.81,"l":17.79,"n":350,"o":17.8,"t":"2026-10-20T19:35:00Z","v":25905,"vw":17.799663},{"c":17.835,"h":17.835,"l":17.805,"n":435,"o":17.805,"t":"2026-10-20T19:40:00Z","v":42993,"vw":17.820525},{"c":17.825,"h":17.855,"l":17.825,"n":918,"o":17.83,"t":"2026-10-20T19:45:00Z","v":81511,"vw":17.843134},{"c":17.825,"h":17.83,"l":17.81,"n":808,"o":17.83,"t":"2026-10-20T19:50:00Z","v":79719,"vw":17.819184},{"c":17.82,"h":17.85,"l":17.81,"n":2918,"o":17.83,"t":"2026-10-20T19:55:00Z","v":402806,"vw":17.831927},{"c":17.82,"h":17.82,"l":17.82,"n":44,"o":17.82,"t":"2026-10-20T20:00:00Z","v":748096,"vw":17.82},{"c":17.6221,"h":17.6221,"l":17.6221,"n":1,"o":17.6221,"t":"2026-10-20T23:25:00Z","v":340,"vw":17.6221},{"c":17.9,"h":17.9,"l":17.9,"n":3,"o":17.9,"t":"2026-10-21T08:00:00Z","v":270,"vw":17.9},{"c":17.82,"h":17.82,"l":17.82,"n":2,"o":17.82,"t":"2026-10-21T11:50:00Z","v":101,"vw":17.82},{"c":17.9,"h":17.9,"l":17.88,"n":7,"o":17.88,"t":"2026-10-21T13:10:00Z","v":4113,"vw":17.897561},{"c":17.92,"h":17.94,"l":17.9,"n":14,"o":17.9,"t":"2026-10-21T13:20:00Z","v":1787,"vw":17.916566},{"c":18.04,"h":18.04,"l":18.04,"n":6,"o":18.04,"t":"2026-10-21T13:25:00Z","v":287,"vw":18.04},{"c":18.01,"h":18.11,"l":17.94,"n":779,"o":18,"t":"2026-10-21T13:30:00Z","v":147959,"vw":18.005681},{"c":18.0501,"h":18.055,"l":17.98,"n":487,"o":18,"t":"2026-10-21T13:35:00Z","v":43193,"vw":18.020674},{"c":18.065,"h":18.075,"l":18.0105,"n":352,"o":18.055,"t":"2026-10-21T13:40:00Z","v":27072,"vw":18.055625},{"c":18.055,"h":18.095,"l":18.045,"n":309,"o":18.07,"t":"2026-10-21T13:45:00Z","v":25744,"vw":18.066381},{"c":18.04,"h":18.065,"l":17.985,"n":307,"o":18.06,"t":"2026-10-21T13:50:00Z","v":34690,"vw":18.008614},{"c":18.01,"h":18.04,"l":18.01,"n":158,"o":18.035,"t":"2026-10-21T13:55:00Z","v":13571,"vw":18.027539},{"c":17.98,"h":18.005,"l":17.95,"n":459,"o":18.005,"t":"2026-10-21T14:00:00Z","v":41225,"vw":17.972742},{"c":18.035,"h":18.035,"l":17.975,"n":297,"o":17.995,"t":"2026-10-21T14:05:00Z","v":22991,"vw":18.003081},{"c":18.095,"h":18.1,"l":18.03,"n":436,"o":18.035,"t":"2026-10-21T14:10:00Z","v":37122,"vw":18.0623},{"c":18.11,"h":18.135,"l":18.095,"n":348,"o":18.095,"t":"2026-10-21T14:15:00Z","v":30306,"vw":18.111826},{"c":18.125,"h":18.145,"l":18.115,"n":373,"o":18.115,"t":"2026-10-21T14:20:00Z","v":33197,"vw":18.132414},{"c":18.13,"h":18.14,"l":18.1,"n":526,"o":18.125,"t":"2026-10-21T14:25:00Z","v":49953,"vw":18.123805},{"c":18.135,"h":18.175,"l":18.135,"n":378,"o":18.135,"t":"2026-10-21T14:30:00Z","v":36172,"vw":18.153677},{"c":18.235,"h":18.235,"l":18.14,"n":737,"o":18.14,"t":"2026-10-21T14:35:00Z","v":102910,"vw":18.196709},{"c":18.245,"h":18.25,"l":18.215,"n":303,"o":18.235,"t":"2026-10-21T14:40:00Z","v":29813,"vw":18.235237},{"c":18.22,"h":18.265,"l":18.205,"n":374,"o":18.245,"t":"2026-10-21T14:45:00Z","v":37914,"vw":18.241351},{"c":18.145,"h":18.225,"l":18.14,"n":377,"o":18.225,"t":"2026-10-21T14:50:00Z","v":120746,"vw":18.154102},{"c":18.145,"h":18.165,"l":18.13,"n":333,"o":18.14,"t":"2026-10-21T14:55:00Z","v":47938,"vw":18.140358},{"c":18.0801,"h":18.14,"l":18.08,"n":436,"o":18.14,"t":"2026-10-21T15:00:00Z","v":62154,"vw":18.116798},{"c":18.08,"h":18.1,"l":18.08,"n":306,"o":18.085,"t":"2026-10-21T15:05:00Z","v":54337,"vw":18.089347},{"c":18.095,"h":18.11,"l":18.055,"n":538,"o":18.07,"t":"2026-10-21T15:10:00Z","v":45698,"vw":18.089887},{"c":18.115,"h":18.145,"l":18.08,"n":434,"o":18.09,"t":"2026-10-21T15:15:00Z","v":33848,"vw":18.117858},{"c":18.105,"h":18.135,"l":18.105,"n":283,"o":18.12,"t":"2026-10-21T15:20:00Z","v":19946,"vw":18.121678},{"c":18.14,"h":18.14,"l":18.105,"n":261,"o":18.105,"t":"2026-10-21T15:25:00Z","v":18098,"vw":18.121771},{"c":18.155,"h":18.155,"l":18.13,"n":239,"o":18.1355,"t":"2026-10-21T15:30:00Z","v":16140,"vw":18.142333},{"c":18.145,"h":18.17,"l":18.125,"n":275,"o":18.15,"t":"2026-10-21T15:35:00Z","v":18956,"vw":18.154744},{"c":18.145,"h":18.15,"l":18.13,"n":234,"o":18.145,"t":"2026-10-21T15:40:00Z","v":15694,"vw":18.14021},{"c":18.135,"h":18.155,"l":18.13,"n":393,"o":18.15,"t":"2026-10-21T15:45:00Z","v":77344,"vw":18.14473},{"c":18.165,"h":18.18,"l":18.135,"n":452,"o":18.14,"t":"2026-10-21T15:50:00Z","v":37416,"vw":18.163896},{"c":18.16,"h":18.18,"l":18.16,"n":182,"o":18.165,"t":"2026-10-21T15:55:00Z","v":18911,"vw":18.172244},{"c":18.12,"h":18.16,"l":18.12,"n":289,"o":18.15,"t":"2026-10-21T16:00:00Z","v":50962,"vw":18.137394},{"c":18.15,"h":18.155,"l":18.115,"n":223,"o":18.125,"t":"2026-10-21T16:05:00Z","v":20256,"vw":18.133722},{"c":18.115,"h":18.15,"l":18.1112,"n":163,"o":18.145,"t":"2026-10-21T16:10:00Z","v":14803,"vw":18.136327},{"c":18.13,"h":18.14,"l":18.12,"n":131,"o":18.12,"t":"2026-10-21T16:15:00Z","v":8520,"vw":18.129679},{"c":18.155,"h":18.155,"l":18.13,"n":198,"o":18.14,"t":"2026-10-21T16:20:00Z","v":18436,"vw":18.141525},{"c":18.155,"h":18.16,"l":18.15,"n":164,"o":18.16,"t":"2026-10-21T16:25:00Z","v":12169,"vw":18.152729},{"c":18.15,"h":18.155,"l":18.14,"n":193,"o":18.155,"t":"2026-10-21T16:30:00Z","v":22345,"vw":18.148797},{"c":18.15,"h":18.17,"l":18.135,"n":317,"o":18.14,"t":"2026-10-21T16:35:00Z","v":34051,"vw":18.148123},{"c":18.175,"h":18.175,"l":18.13,"n":280,"o":18.16,"t":"2026-10-21T16:40:00Z","v":28678,"vw":18.14412},{"c":18.155,"h":18.175,"l":18.1508,"n":143,"o":18.175,"t":"2026-10-21T16:45:00Z","v":11311,"vw":18.163053},{"c":18.145,"h":18.16,"l":18.14,"n":208,"o":18.16,"t":"2026-10-21T16:50:00Z","v":20563,"vw":18.149914},{"c":18.15,"h":18.165,"l":18.15,"n":210,"o":18.15,"t":"2026-10-21T16:55:00Z","v":20425,"vw":18.158601},{"c":18.14,"h":18.15,"l":18.125,"n":222,"o":18.145,"t":"2026-10-21T17:00:00Z","v":18576,"vw":18.138316},{"c":18.14,"h":18.14,"l":18.125,"n":141,"o":18.14,"t":"2026-10-21T17:05:00Z","v":9008,"vw":18.13352},{"c":18.15,"h":18.15,"l":18.1245,"n":218,"o":18.14,"t":"2026-10-21T17:10:00Z","v":22654,"vw":18.133239},{"c":18.155,"h":18.165,"l":18.1467,"n":179,"o":18.15,"t":"2026-10-21T17:15:00Z","v":12699,"vw":18.155162},{"c":18.17,"h":18.17,"l":18.16,"n":101,"o":18.16,"t":"2026-10-21T17:20:00Z","v":7663,"vw":18.162432},{"c":18.165,"h":18.17,"l":18.15,"n":158,"o":18.17,"t":"2026-10-21T17:25:00Z","v":12265,"vw":18.162642},{"c":18.16,"h":18.175,"l":18.16,"n":181,"o":18.17,"t":"2026-10-21T17:30:00Z","v":13722,"vw":18.171244},{"c":18.175,"h":18.18,"l":18.165,"n":163,"o":18.165,"t":"2026-10-21T17:35:00Z","v":16027,"vw":18.171265},{"c":18.19,"h":18.19,"l":18.17,"n":185,"o":18.175,"t":"2026-10-21T17:40:00Z","v":15932,"vw":18.178614},{"c":18.2109,"h":18.22,"l":18.185,"n":236,"o":18.19,"t":"2026-10-21T17:45:00Z","v":30662,"vw":18.19578},{"c":18.235,"h":18.235,"l":18.205,"n":212,"o":18.215,"t":"2026-10-21T17:50:00Z","v":21038,"vw":18.218315},{"c":18.205,"h":18.235,"l":18.2,"n":413,"o":18.235,"t":"2026-10-21T17:55:00Z","v":62609,"vw":18.211075},{"c":18.235,"h":18.235,"l":18.21,"n":192,"o":18.21,"t":"2026-10-21T18:00:00Z","v":19426,"vw":18.222854},{"c":18.26,"h":18.26,"l":18.235,"n":333,"o":18.24,"t":"2026-10-21T18:05:00Z","v":53294,"vw":18.244774},{"c":18.26,"h":18.26,"l":18.25,"n":191,"o":18.26,"t":"2026-10-21T18:10:00Z","v":12935,"vw":18.257531},{"c":18.2639,"h":18.27,"l":18.255,"n":158,"o":18.255,"t":"2026-10-21T18:15:00Z","v":13127,"vw":18.260219},{"c":18.275,"h":18.28,"l":18.265,"n":321,"o":18.27,"t":"2026-10-21T18:20:00Z","v":29564,"vw":18.272628},{"c":18.275,"h":18.29,"l":18.265,"n":282,"o":18.265,"t":"2026-10-21T18:25:00Z","v":24521,"vw":18.282188},{"c":18.295,"h":18.3,"l":18.265,"n":260,"o":18.27,"t":"2026-10-21T18:30:00Z","v":31053,"vw":18.278032},{"c":18.295,"h":18.3,"l":18.29,"n":227,"o":18.3,"t":"2026-10-21T18:35:00Z","v":16620,"vw":18.293172},{"c":18.29,"h":18.295,"l":18.285,"n":346,"o":18.295,"t":"2026-10-21T18:40:00Z","v":25974,"vw":18.290334},{"c":18.25,"h":18.29,"l":18.25,"n":453,"o":18.285,"t":"2026-10-21T18:45:00Z","v":42427,"vw":18.265695},{"c":18.26,"h":18.265,"l":18.24,"n":174,"o":18.25,"t":"2026-10-21T18:50:00Z","v":18941,"vw":18.254739},{"c":18.2,"h":18.255,"l":18.2,"n":310,"o":18.255,"t":"2026-10-21T18:55:00Z","v":26517,"vw":18.22762},{"c":18.17,"h":18.215,"l":18.13,"n":530,"o":18.21,"t":"2026-10-21T19:00:00Z","v":71002,"vw":18.167386},{"c":18.155,"h":18.17,"l":18.125,"n":497,"o":18.165,"t":"2026-10-21T19:05:00Z","v":52021,"vw":18.146992},{"c":18.125,"h":18.155,"l":18.125,"n":253,"o":18.15,"t":"2026-10-21T19:10:00Z","v":27813,"vw":18.137211},{"c":18.165,"h":18.175,"l":18.125,"n":412,"o":18.13,"t":"2026-10-21T19:15:00Z","v":41798,"vw":18.145826},{"c":18.175,"h":18.185,"l":18.165,"n":294,"o":18.165,"t":"2026-10-21T19:20:00Z","v":26629,"vw":18.179355},{"c":18.225,"h":18.225,"l":18.18,"n":445,"o":18.18,"t":"2026-10-21T19:25:00Z","v":40470,"vw":18.205485},{"c":18.195,"h":18.23,"l":18.195,"n":362,"o":18.225,"t":"2026-10-21T19:30:00Z","v":25254,"vw":18.217559},{"c":18.22,"h":18.22,"l":18.195,"n":507,"o":18.195,"t":"2026-10-21T19:35:00Z","v":53761,"vw":18.203913},{"c":18.22,"h":18.235,"l":18.2,"n":624,"o":18.21,"t":"2026-10-21T19:40:00Z","v":58579,"vw":18.220504},{"c":18.185,"h":18.22,"l":18.155,"n":562,"o":18.22,"t":"2026-10-21T19:45:00Z","v":55725,"vw":18.1852},{"c":18.135,"h":18.185,"l":18.12,"n":1082,"o":18.185,"t":"2026-10-21T19:50:00Z","v":91725,"vw":18.14568},{"c":18.15,"h":18.19,"l":18.12,"n":2585,"o":18.135,"t":"2026-10-21T19:55:00Z","v":321209,"vw":18.154641},{"c":18.15,"h":18.15,"l":18.15,"n":53,"o":18.15,"t":"2026-10-21T20:00:00Z","v":645062,"vw":18.15},{"c":18.11,"h":18.11,"l":18.11,"n":2,"o":18.11,"t":"2026-10-22T09:05:00Z","v":120,"vw":18.11},{"c":18.12,"h":18.12,"l":18.12,"n":2,"o":18.12,"t":"2026-10-22T11:00:00Z","v":101,"vw":18.12},{"c":18,"h":18,"l":18,"n":2,"o":18,"t":"2026-10-22T11:15:00Z","v":800,"vw":18},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-22T11:30:00Z","v":100,"vw":18},{"c":18.15,"h":18.15,"l":18.15,"n":1,"o":18.15,"t":"2026-10-22T12:50:00Z","v":250,"vw":18.15},{"c":18.24,"h":18.24,"l":18.23,"n":2,"o":18.23,"t":"2026-10-22T13:25:00Z","v":400,"vw":18.235},{"c":18.15,"h":18.1705,"l":18.11,"n":204,"o":18.11,"t":"2026-10-22T13:30:00Z","v":36400,"vw":18.118501},{"c":18.155,"h":18.21,"l":18.15,"n":142,"o":18.16,"t":"2026-10-22T13:35:00Z","v":12209,"vw":18.190283},{"c":18.16,"h":18.185,"l":18.14,"n":123,"o":18.18,"t":"2026-10-22T13:40:00Z","v":6494,"vw":18.163732},{"c":18.13,"h":18.18,"l":18.11,"n":217,"o":18.16,"t":"2026-10-22T13:45:00Z","v":16768,"vw":18.154911},{"c":18.18,"h":18.18,"l":18.125,"n":147,"o":18.125,"t":"2026-10-22T13:50:00Z","v":8454,"vw":18.160336},{"c":18.22,"h":18.22,"l":18.17,"n":123,"o":18.17,"t":"2026-10-22T13:55:00Z","v":14711,"vw":18.20776},{"c":18.28,"h":18.285,"l":18.215,"n":231,"o":18.22,"t":"2026-10-22T14:00:00Z","v":23064,"vw":18.242901},{"c":18.25,"h":18.275,"l":18.22,"n":273,"o":18.275,"t":"2026-10-22T14:05:00Z","v":19040,"vw":18.245341},{"c":18.27,"h":18.285,"l":18.255,"n":227,"o":18.26,"t":"2026-10-22T14:10:00Z","v":9247,"vw":18.27026},{"c":18.265,"h":18.28,"l":18.26,"n":143,"o":18.28,"t":"2026-10-22T14:15:00Z","v":7135,"vw":18.271688},{"c":18.265,"h":18.275,"l":18.245,"n":213,"o":18.265,"t":"2026-10-22T14:20:00Z","v":17091,"vw":18.25873},{"c":18.205,"h":18.275,"l":18.205,"n":185,"o":18.265,"t":"2026-10-22T14:25:00Z","v":11036,"vw":18.257569},{"c":18.18,"h":18.22,"l":18.17,"n":214,"o":18.205,"t":"2026-10-22T14:30:00Z","v":12414,"vw":18.195262},{"c":18.075,"h":18.18,"l":18.075,"n":302,"o":18.18,"t":"2026-10-22T14:35:00Z","v":21337,"vw":18.111555},{"c":17.98,"h":18.085,"l":17.95,"n":750,"o":18.08,"t":"2026-10-22T14:40:00Z","v":65217,"vw":18.000903},{"c":17.95,"h":17.995,"l":17.95,"n":412,"o":17.98,"t":"2026-10-22T14:45:00Z","v":38081,"vw":17.973127},{"c":18,"h":18,"l":17.905,"n":551,"o":17.945,"t":"2026-10-22T14:50:00Z","v":30032,"vw":17.940924},{"c":17.97,"h":18,"l":17.93,"n":213,"o":18,"t":"2026-10-22T14:55:00Z","v":12787,"vw":17.957565},{"c":17.9,"h":17.97,"l":17.895,"n":314,"o":17.965,"t":"2026-10-22T15:00:00Z","v":17191,"vw":17.925898},{"c":17.92,"h":17.925,"l":17.875,"n":362,"o":17.89,"t":"2026-10-22T15:05:00Z","v":23392,"vw":17.896605},{"c":17.895,"h":17.91,"l":17.87,"n":402,"o":17.91,"t":"2026-10-22T15:10:00Z","v":23369,"vw":17.893603},{"c":17.955,"h":17.955,"l":17.895,"n":268,"o":17.895,"t":"2026-10-22T15:15:00Z","v":15230,"vw":17.928348},{"c":18,"h":18.015,"l":17.94,"n":415,"o":17.955,"t":"2026-10-22T15:20:00Z","v":45690,"vw":17.976342},{"c":17.97,"h":17.995,"l":17.9599,"n":119,"o":17.995,"t":"2026-10-22T15:25:00Z","v":8178,"vw":17.971085},{"c":17.99,"h":18.005,"l":17.95,"n":207,"o":17.97,"t":"2026-10-22T15:30:00Z","v":25687,"vw":17.963656},{"c":17.985,"h":17.985,"l":17.94,"n":146,"o":17.985,"t":"2026-10-22T15:35:00Z","v":13034,"vw":17.966164},{"c":17.98,"h":17.995,"l":17.955,"n":203,"o":17.99,"t":"2026-10-22T15:40:00Z","v":18580,"vw":17.975105},{"c":17.92,"h":17.99,"l":17.91,"n":217,"o":17.99,"t":"2026-10-22T15:45:00Z","v":19610,"vw":17.943609},{"c":17.94,"h":17.96,"l":17.92,"n":228,"o":17.92,"t":"2026-10-22T15:50:00Z","v":12607,"vw":17.938765},{"c":17.9,"h":17.94,"l":17.885,"n":349,"o":17.94,"t":"2026-10-22T15:55:00Z","v":24639,"vw":17.90469},{"c":17.945,"h":17.96,"l":17.91,"n":268,"o":17.91,"t":"2026-10-22T16:00:00Z","v":18960,"vw":17.939993},{"c":18.025,"h":18.025,"l":17.935,"n":393,"o":17.95,"t":"2026-10-22T16:05:00Z","v":21227,"vw":17.980924},{"c":18.03,"h":18.03,"l":18.005,"n":178,"o":18.025,"t":"2026-10-22T16:10:00Z","v":10821,"vw":18.017798},{"c":18.0399,"h":18.0499,"l":18.025,"n":256,"o":18.025,"t":"2026-10-22T16:15:00Z","v":17701,"vw":18.034438},{"c":18.075,"h":18.095,"l":18.025,"n":469,"o":18.04,"t":"2026-10-22T16:20:00Z","v":35207,"vw":18.06666},{"c":18.095,"h":18.095,"l":18.055,"n":300,"o":18.07,"t":"2026-10-22T16:25:00Z","v":18671,"vw":18.069406},{"c":18.115,"h":18.12,"l":18.09,"n":361,"o":18.095,"t":"2026-10-22T16:30:00Z","v":22642,"vw":18.105466},{"c":18.115,"h":18.12,"l":18.085,"n":373,"o":18.11,"t":"2026-10-22T16:35:00Z","v":26215,"vw":18.100773},{"c":18.105,"h":18.12,"l":18.09,"n":285,"o":18.11,"t":"2026-10-22T16:40:00Z","v":19445,"vw":18.104216},{"c":18.11,"h":18.13,"l":18.08,"n":331,"o":18.105,"t":"2026-10-22T16:45:00Z","v":35295,"vw":18.104159},{"c":18.165,"h":18.17,"l":18.11,"n":353,"o":18.11,"t":"2026-10-22T16:50:00Z","v":72548,"vw":18.144153},{"c":18.185,"h":18.215,"l":18.165,"n":255,"o":18.17,"t":"2026-10-22T16:55:00Z","v":26077,"vw":18.189004},{"c":18.175,"h":18.19,"l":18.16,"n":238,"o":18.18,"t":"2026-10-22T17:00:00Z","v":42264,"vw":18.174771},{"c":18.165,"h":18.17,"l":18.145,"n":295,"o":18.17,"t":"2026-10-22T17:05:00Z","v":20568,"vw":18.15665},{"c":18.165,"h":18.165,"l":18.135,"n":290,"o":18.165,"t":"2026-10-22T17:10:00Z","v":16708,"vw":18.152366},{"c":18.13,"h":18.17,"l":18.125,"n":288,"o":18.17,"t":"2026-10-22T17:15:00Z","v":20034,"vw":18.148252},{"c":18.18,"h":18.18,"l":18.13,"n":320,"o":18.135,"t":"2026-10-22T17:20:00Z","v":22662,"vw":18.15666},{"c":18.2001,"h":18.215,"l":18.175,"n":456,"o":18.175,"t":"2026-10-22T17:25:00Z","v":46672,"vw":18.199045},{"c":18.215,"h":18.225,"l":18.195,"n":315,"o":18.2,"t":"2026-10-22T17:30:00Z","v":30760,"vw":18.211238},{"c":18.22,"h":18.22,"l":18.215,"n":154,"o":18.22,"t":"2026-10-22T17:35:00Z","v":8116,"vw":18.217972},{"c":18.235,"h":18.245,"l":18.2213,"n":308,"o":18.23,"t":"2026-10-22T17:40:00Z","v":24363,"vw":18.232915},{"c":18.1901,"h":18.23,"l":18.19,"n":248,"o":18.23,"t":"2026-10-22T17:45:00Z","v":18680,"vw":18.212154},{"c":18.205,"h":18.205,"l":18.1701,"n":242,"o":18.19,"t":"2026-10-22T17:50:00Z","v":14976,"vw":18.190815},{"c":18.22,"h":18.22,"l":18.21,"n":151,"o":18.21,"t":"2026-10-22T17:55:00Z","v":10871,"vw":18.217476},{"c":18.185,"h":18.23,"l":18.185,"n":321,"o":18.22,"t":"2026-10-22T18:00:00Z","v":21362,"vw":18.213501},{"c":18.2,"h":18.2,"l":18.175,"n":206,"o":18.185,"t":"2026-10-22T18:05:00Z","v":10574,"vw":18.187166},{"c":18.205,"h":18.21,"l":18.185,"n":278,"o":18.2,"t":"2026-10-22T18:10:00Z","v":16690,"vw":18.19723},{"c":18.22,"h":18.22,"l":18.195,"n":274,"o":18.205,"t":"2026-10-22T18:15:00Z","v":22045,"vw":18.203856},{"c":18.22,"h":18.23,"l":18.21,"n":255,"o":18.22,"t":"2026-10-22T18:20:00Z","v":17324,"vw":18.220654},{"c":18.195,"h":18.22,"l":18.19,"n":270,"o":18.215,"t":"2026-10-22T18:25:00Z","v":19320,"vw":18.203984},{"c":18.175,"h":18.2,"l":18.175,"n":308,"o":18.195,"t":"2026-10-22T18:30:00Z","v":18768,"vw":18.192512},{"c":18.17,"h":18.19,"l":18.165,"n":251,"o":18.175,"t":"2026-10-22T18:35:00Z","v":18045,"vw":18.177318},{"c":18.195,"h":18.2,"l":18.165,"n":273,"o":18.17,"t":"2026-10-22T18:40:00Z","v":18544,"vw":18.182182},{"c":18.22,"h":18.22,"l":18.195,"n":305,"o":18.2,"t":"2026-10-22T18:45:00Z","v":20695,"vw":18.204909},{"c":18.235,"h":18.235,"l":18.21,"n":330,"o":18.215,"t":"2026-10-22T18:50:00Z","v":24135,"vw":18.216267},{"c":18.24,"h":18.24,"l":18.23,"n":196,"o":18.24,"t":"2026-10-22T18:55:00Z","v":13585,"vw":18.237676},{"c":18.245,"h":18.27,"l":18.235,"n":404,"o":18.24,"t":"2026-10-22T19:00:00Z","v":32779,"vw":18.255126},{"c":18.245,"h":18.27,"l":18.235,"n":409,"o":18.245,"t":"2026-10-22T19:05:00Z","v":33946,"vw":18.249573},{"c":18.255,"h":18.265,"l":18.235,"n":393,"o":18.24,"t":"2026-10-22T19:10:00Z","v":31353,"vw":18.252154},{"c":18.23,"h":18.26,"l":18.225,"n":371,"o":18.26,"t":"2026-10-22T19:15:00Z","v":34440,"vw":18.238933},{"c":18.235,"h":18.26,"l":18.23,"n":376,"o":18.23,"t":"2026-10-22T19:20:00Z","v":39033,"vw":18.243193},{"c":18.225,"h":18.25,"l":18.215,"n":345,"o":18.24,"t":"2026-10-22T19:25:00Z","v":34743,"vw":18.23037},{"c":18.215,"h":18.225,"l":18.19,"n":509,"o":18.225,"t":"2026-10-22T19:30:00Z","v":50476,"vw":18.209365},{"c":18.245,"h":18.265,"l":18.215,"n":682,"o":18.22,"t":"2026-10-22T19:35:00Z","v":72875,"vw":18.234795},{"c":18.245,"h":18.255,"l":18.23,"n":599,"o":18.245,"t":"2026-10-22T19:40:00Z","v":55953,"vw":18.243589},{"c":18.255,"h":18.27,"l":18.23,"n":633,"o":18.245,"t":"2026-10-22T19:45:00Z","v":63999,"vw":18.250027},{"c":18.275,"h":18.285,"l":18.255,"n":1047,"o":18.255,"t":"2026-10-22T19:50:00Z","v":96684,"vw":18.270125},{"c":18.16,"h":18.275,"l":18.16,"n":2601,"o":18.275,"t":"2026-10-22T19:55:00Z","v":308702,"vw":18.201461},{"c":18.16,"h":18.16,"l":18.16,"n":39,"o":18.16,"t":"2026-10-22T20:00:00Z","v":570813,"vw":18.16}],"history":[{"c":14.99,"h":15.02,"l":14.86,"n":10846,"o":14.98,"t":"2024-10-21T04:00:00Z","v":1528111,"vw":14.975392},{"c":14.89,"h":15.015,"l":14.865,"n":11484,"o":14.98,"t":"2024-10-22T04:00:00Z","v":1722420,"vw":14.908977},{"c":14.69,"h":14.83,"l":14.6,"n":10398,"o":14.8,"t":"2024-10-23T04:00:00Z","v":1445956,"vw":14.686871},{"c":14.93,"h":14.935,"l":14.68,"n":9629,"o":14.74,"t":"2024-10-24T04:00:00Z","v":1105943,"vw":14.863684},{"c":14.89,"h":15.08,"l":14.865,"n":9915,"o":15.01,"t":"2024-10-25T04:00:00Z","v":1068921,"vw":14.930982},{"c":15.1,"h":15.165,"l":14.99,"n":10618,"o":15,"t":"2024-10-28T04:00:00Z","v":1290433,"vw":15.089984},{"c":15.18,"h":15.21,"l":14.97,"n":12246,"o":15.04,"t":"2024-10-29T04:00:00Z","v":1633467,"vw":15.153056},{"c":15.25,"h":15.38,"l":15.13,"n":13920,"o":15.14,"t":"2024-10-30T04:00:00Z","v":1960532,"vw":15.288613},{"c":14.77,"h":15.1903,"l":14.755,"n":13837,"o":15.19,"t":"2024-10-31T04:00:00Z","v":1931781,"vw":14.853291},{"c":14.68,"h":14.95,"l":14.67,"n":11175,"o":14.8,"t":"2024-11-01T04:00:00Z","v":1232329,"vw":14.74864},{"c":14.73,"h":14.85,"l":14.625,"n":15027,"o":14.68,"t":"2024-11-04T05:00:00Z","v":1726971,"vw":14.72082},{"c":14.76,"h":14.94,"l":14.37,"n":16144,"o":14.59,"t":"2024-11-05T05:00:00Z","v":2121640,"vw":14.767825},{"c":15.74,"h":15.83,"l":15.3,"n":30249,"o":15.39,"t":"2024-11-06T05:00:00Z","v":4418013,"vw":15.68527},{"c":15.61,"h":15.89,"l":15.6,"n":15141,"o":15.7,"t":"2024-11-07T05:00:00Z","v":1834334,"vw":15.70112},{"c":15.93,"h":15.975,"l":15.55,"n":18466,"o":15.65,"t":"2024-11-08T05:00:00Z","v":2359797,"vw":15.882437},{"c":15.99,"h":16.24,"l":15.86,"n":16010,"o":15.98,"t":"2024-11-11T05:00:00Z","v":2364734,"vw":16.066563},{"c":15.9,"h":16.07,"l":15.81,"n":13661,"o":15.91,"t":"2024-11-12T05:00:00Z","v":1995043,"vw":15.960707},{"c":15.89,"h":16.0291,"l":15.82,"n":12662,"o":15.93,"t":"2024-11-13T05:00:00Z","v":1468886,"vw":15.895191},{"c":15.59,"h":16.045,"l":15.59,"n":14666,"o":15.94,"t":"2024-11-14T05:00:00Z","v":1824507,"vw":15.728147},{"c":15.5,"h":15.84,"l":15.46,"n":11247,"o":15.75,"t":"2024-11-15T05:00:00Z","v":1153587,"vw":15.552751},{"c":15.52,"h":15.595,"l":15.4,"n":11009,"o":15.58,"t":"2024-11-18T05:00:00Z","v":1265391,"vw":15.519204},{"c":15.44,"h":15.49,"l":15.31,"n":10931,"o":15.39,"t":"2024-11-19T05:00:00Z","v":1226271,"vw":15.406072},{"c":15.37,"h":15.58,"l":15.295,"n":13065,"o":15.38,"t":"2024-11-20T05:00:00Z","v":1476807,"vw":15.399249},{"c":15.74,"h":15.785,"l":15.415,"n":10887,"o":15.46,"t":"2024-11-21T05:00:00Z","v":1060601,"vw":15.692072},{"c":16.11,"h":16.17,"l":15.77,"n":14285,"o":15.8,"t":"2024-11-22T05:00:00Z","v":1923326,"vw":16.07276},{"c":16.32,"h":16.5,"l":16.17,"n":14672,"o":16.17,"t":"2024-11-25T05:00:00Z","v":1955631,"vw":16.359719},{"c":16.17,"h":16.2799,"l":16.07,"n":11467,"o":16.21,"t":"2024-11-26T05:00:00Z","v":1602174,"vw":16.162797},{"c":16.2,"h":16.325,"l":16.14,"n":11662,"o":16.27,"t":"2024-11-27T05:00:00Z","v":2012950,"vw":16.207995},{"c":16.11,"h":16.28,"l":16.09,"n":6433,"o":16.13,"t":"2024-11-29T05:00:00Z","v":1021888,"vw":16.148378},{"c":16.11,"h":16.21,"l":15.94,"n":16563,"o":16.17,"t":"2024-12-02T05:00:00Z","v":1740908,"vw":16.077056},{"c":16.22,"h":16.43,"l":16.175,"n":21236,"o":16.23,"t":"2024-12-03T05:00:00Z","v":2011683,"vw":16.254727},{"c":16.09,"h":16.3,"l":15.965,"n":13478,"o":16.19,"t":"2024-12-04T05:00:00Z","v":2162294,"vw":16.067784},{"c":15.97,"h":16.18,"l":15.95,"n":12729,"o":16.1,"t":"2024-12-05T05:00:00Z","v":2177479,"vw":16.016143},{"c":16.05,"h":16.125,"l":15.99,"n":12392,"o":16.08,"t":"2024-12-06T05:00:00Z","v":1134256,"vw":16.051071},{"c":16.17,"h":16.3,"l":16.12,"n":10918,"o":16.23,"t":"2024-12-09T05:00:00Z","v":1132646,"vw":16.210373},{"c":16.26,"h":16.37,"l":16.04,"n":13537,"o":16.21,"t":"2024-12-10T05:00:00Z","v":2216476,"vw":16.228856},{"c":16.24,"h":16.435,"l":16.18,"n":13734,"o":16.31,"t":"2024-12-11T05:00:00Z","v":2385786,"vw":16.262866},{"c":16.1,"h":16.275,"l":16.09,"n":13900,"o":16.18,"t":"2024-12-12T05:00:00Z","v":1414562,"vw":16.16803},{"c":16.05,"h":16.07,"l":15.89,"n":13098,"o":16.04,"t":"2024-12-13T05:00:00Z","v":1532091,"vw":16.004981},{"c":16.19,"h":16.285,"l":15.95,"n":11996,"o":15.96,"t":"2024-12-16T05:00:00Z","v":1184465,"vw":16.174055},{"c":16.02,"h":16.25,"l":15.92,"n":12901,"o":16.08,"t":"2024-12-17T05:00:00Z","v":1336533,"vw":16.040058},{"c":15.25,"h":16.09,"l":15.175,"n":15565,"o":16.03,"t":"2024-12-18T05:00:00Z","v":1651478,"vw":15.535557},{"c":15.34,"h":15.56,"l":15.255,"n":13109,"o":15.37,"t":"2024-12-19T05:00:00Z","v":1688907,"vw":15.392401},{"c":15.61,"h":15.76,"l":15.16,"n":12100,"o":15.16,"t":"2024-12-20T05:00:00Z","v":5723452,"vw":15.569689},{"c":15.61,"h":15.71,"l":15.485,"n":8889,"o":15.6,"t":"2024-12-23T05:00:00Z","v":865614,"vw":15.570806},{"c":15.71,"h":15.71,"l":15.52,"n":5195,"o":15.59,"t":"2024-12-24T05:00:00Z","v":422755,"vw":15.629094},{"c":15.76,"h":15.8,"l":15.57,"n":10903,"o":15.6,"t":"2024-12-26T05:00:00Z","v":1570563,"vw":15.732386},{"c":15.44,"h":15.81,"l":15.42,"n":9266,"o":15.6,"t":"2024-12-27T05:00:00Z","v":1217036,"vw":15.498283},{"c":15.43,"h":15.48,"l":15.185,"n":12410,"o":15.38,"t":"2024-12-30T05:00:00Z","v":1188383,"vw":15.387351},{"c":15.35,"h":15.5099,"l":15.2901,"n":11938,"o":15.43,"t":"2024-12-31T05:00:00Z","v":1210489,"vw":15.365793},{"c":15.14,"h":15.42,"l":15.035,"n":14375,"o":15.38,"t":"2025-01-02T05:00:00Z","v":1154905,"vw":15.164961},{"c":15.16,"h":15.195,"l":14.97,"n":12030,"o":15.1,"t":"2025-01-03T05:00:00Z","v":1309786,"vw":15.114641},{"c":14.83,"h":15.17,"l":14.77,"n":21350,"o":15.11,"t":"2025-01-06T05:00:00Z","v":3111608,"vw":14.906792},{"c":14.62,"h":14.91,"l":14.505,"n":19782,"o":14.87,"t":"2025-01-07T05:00:00Z","v":3178437,"vw":14.642057},{"c":14.55,"h":14.65,"l":14.45,"n":17018,"o":14.53,"t":"2025-01-08T05:00:00Z","v":2031177,"vw":14.558887},{"c":14.58,"h":14.705,"l":14.23,"n":14038,"o":14.32,"t":"2025-01-10T05:00:00Z","v":1430119,"vw":14.56472},{"c":14.61,"h":14.65,"l":14.485,"n":11542,"o":14.52,"t":"2025-01-13T05:00:00Z","v":981008,"vw":14.585178},{"c":14.84,"h":14.84,"l":14.62,"n":11928,"o":14.62,"t":"2025-01-14T05:00:00Z","v":1186369,"vw":14.771298},{"c":15.16,"h":15.3,"l":15.12,"n":17623,"o":15.18,"t":"2025-01-15T05:00:00Z","v":2153053,"vw":15.185168},{"c":15.09,"h":15.245,"l":15.07,"n":11237,"o":15.19,"t":"2025-01-16T05:00:00Z","v":1743085,"vw":15.13014},{"c":15.04,"h":15.275,"l":15.03,"n":9722,"o":15.21,"t":"2025-01-17T05:00:00Z","v":1578899,"vw":15.132279},{"c":15.27,"h":15.3,"l":15.11,"n":8187,"o":15.15,"t":"2025-01-21T05:00:00Z","v":1383333,"vw":15.23589},{"c":15.18,"h":15.252,"l":15.07,"n":14181,"o":15.15,"t":"2025-01-22T05:00:00Z","v":1554499,"vw":15.180199},{"c":15.26,"h":15.27,"l":15.11,"n":10706,"o":15.11,"t":"2025-01-23T05:00:00Z","v":1362180,"vw":15.217955},{"c":15.16,"h":15.37,"l":15.13,"n":9141,"o":15.245,"t":"2025-01-24T05:00:00Z","v":1204872,"vw":15.204083},{"c":15.59,"h":15.79,"l":15.35,"n":25510,"o":15.4,"t":"2025-01-27T05:00:00Z","v":2436506,"vw":15.581663},{"c":15.7,"h":16.015,"l":15.57,"n":21112,"o":15.57,"t":"2025-01-28T05:00:00Z","v":2205155,"vw":15.812527},{"c":15.39,"h":15.7625,"l":15.345,"n":17347,"o":15.67,"t":"2025-01-29T05:00:00Z","v":1829523,"vw":15.493945},{"c":15.52,"h":15.68,"l":15.415,"n":12835,"o":15.55,"t":"2025-01-30T05:00:00Z","v":1412293,"vw":15.568126},{"c":15.44,"h":15.59,"l":15.35,"n":14300,"o":15.49,"t":"2025-01-31T05:00:00Z","v":1413813,"vw":15.446826},{"c":15.34,"h":15.47,"l":15.06,"n":16271,"o":15.23,"t":"2025-02-03T05:00:00Z","v":1767684,"vw":15.322913},{"c":15.39,"h":15.475,"l":15.225,"n":10617,"o":15.33,"t":"2025-02-04T05:00:00Z","v":914906,"vw":15.402226},{"c":15.44,"h":15.49,"l":15.345,"n":11209,"o":15.43,"t":"2025-02-05T05:00:00Z","v":1524145,"vw":15.425835},{"c":15.85,"h":15.85,"l":15.48,"n":18722,"o":15.48,"t":"2025-02-06T05:00:00Z","v":1607497,"vw":15.744829},{"c":15.67,"h":15.86,"l":15.595,"n":15082,"o":15.81,"t":"2025-02-07T05:00:00Z","v":1824282,"vw":15.670181},{"c":15.32,"h":15.65,"l":15.23,"n":15981,"o":15.65,"t":"2025-02-10T05:00:00Z","v":2069543,"vw":15.368907},{"c":15.3,"h":15.37,"l":15.085,"n":11850,"o":15.21,"t":"2025-02-11T05:00:00Z","v":1299282,"vw":15.248599},{"c":15.24,"h":15.28,"l":15.035,"n":12458,"o":15.09,"t":"2025-02-12T05:00:00Z","v":1241835,"vw":15.197768},{"c":15.31,"h":15.405,"l":15.19,"n":12609,"o":15.28,"t":"2025-02-13T05:00:00Z","v":1359904,"vw":15.286066},{"c":15.23,"h":15.45,"l":15.215,"n":10553,"o":15.35,"t":"2025-02-14T05:00:00Z","v":1459058,"vw":15.260601},{"c":15.38,"h":15.385,"l":15.16,"n":16057,"o":15.2,"t":"2025-02-18T05:00:00Z","v":3149875,"vw":15.29172},{"c":15.36,"h":15.435,"l":15.21,"n":11552,"o":15.25,"t":"2025-02-19T05:00:00Z","v":1527458,"vw":15.345382},{"c":15.27,"h":15.3,"l":14.98,"n":16778,"o":15.26,"t":"2025-02-20T05:00:00Z","v":3064694,"vw":15.150019},{"c":14.76,"h":15.43,"l":14.705,"n":22273,"o":15.43,"t":"2025-02-21T05:00:00Z","v":2762276,"vw":14.891742},{"c":14.62,"h":14.91,"l":14.55,"n":28784,"o":14.9,"t":"2025-02-24T05:00:00Z","v":3822255,"vw":14.655699},{"c":14.39,"h":14.655,"l":14.23,"n":25544,"o":14.64,"t":"2025-02-25T05:00:00Z","v":2952515,"vw":14.424269},{"c":14.47,"h":14.67,"l":14.34,"n":23352,"o":14.4,"t":"2025-02-26T05:00:00Z","v":2914833,"vw":14.486551},{"c":14.56,"h":14.73,"l":14.502,"n":15469,"o":14.54,"t":"2025-02-27T05:00:00Z","v":1657055,"vw":14.5913},{"c":14.81,"h":14.93,"l":14.54,"n":23568,"o":14.54,"t":"2025-02-28T05:00:00Z","v":3529484,"vw":14.784882},{"c":14.57,"h":14.96,"l":14.54,"n":21635,"o":14.775,"t":"2025-03-03T05:00:00Z","v":2490242,"vw":14.677142},{"c":14.5,"h":14.64,"l":14.325,"n":23667,"o":14.5,"t":"2025-03-04T05:00:00Z","v":4179757,"vw":14.487239},{"c":14.55,"h":14.68,"l":14.43,"n":21689,"o":14.49,"t":"2025-03-05T05:00:00Z","v":3346765,"vw":14.547425},{"c":14.36,"h":14.58,"l":14.35,"n":22835,"o":14.44,"t":"2025-03-06T05:00:00Z","v":3141198,"vw":14.434593},{"c":14.67,"h":14.68,"l":14.34,"n":22284,"o":14.36,"t":"2025-03-07T05:00:00Z","v":2781920,"vw":14.600474},{"c":14.18,"h":14.71,"l":14.1,"n":26888,"o":14.6,"t":"2025-03-10T04:00:00Z","v":3952316,"vw":14.257625},{"c":13.7,"h":14.32,"l":13.68,"n":43273,"o":14.28,"t":"2025-03-11T04:00:00Z","v":5921176,"vw":13.811449},{"c":13.64,"h":13.8427,"l":13.4601,"n":26051,"o":13.8,"t":"2025-03-12T04:00:00Z","v":3182373,"vw":13.619961},{"c":13.15,"h":13.8,"l":13.105,"n":26512,"o":13.69,"t":"2025-03-13T04:00:00Z","v":3461076,"vw":13.293017},{"c":13.53,"h":13.55,"l":13.22,"n":22529,"o":13.27,"t":"2025-03-14T04:00:00Z","v":2128639,"vw":13.465976},{"c":13.77,"h":13.835,"l":13.54,"n":22038,"o":13.54,"t":"2025-03-17T04:00:00Z","v":2210799,"vw":13.698391},{"c":13.44,"h":13.69,"l":13.405,"n":21575,"o":13.69,"t":"2025-03-18T04:00:00Z","v":2430573,"vw":13.500323},{"c":13.6,"h":13.71,"l":13.465,"n":14674,"o":13.48,"t":"2025-03-19T04:00:00Z","v":1780778,"vw":13.589044},{"c":13.51,"h":13.69,"l":13.46,"n":15225,"o":13.49,"t":"2025-03-20T04:00:00Z","v":1772706,"vw":13.555252},{"c":13.33,"h":13.36,"l":13.01,"n":20081,"o":13.36,"t":"2025-03-21T04:00:00Z","v":4400350,"vw":13.277401},{"c":13.38,"h":13.55,"l":13.255,"n":17866,"o":13.43,"t":"2025-03-24T04:00:00Z","v":2145167,"vw":13.387052},{"c":13.22,"h":13.49,"l":13.125,"n":17984,"o":13.49,"t":"2025-03-25T04:00:00Z","v":2062016,"vw":13.257581},{"c":13.19,"h":13.45,"l":13.14,"n":17108,"o":13.27,"t":"2025-03-26T04:00:00Z","v":2041363,"vw":13.216551},{"c":12.99,"h":13.165,"l":12.93,"n":16429,"o":13.16,"t":"2025-03-27T04:00:00Z","v":1869816,"vw":13.01853},{"c":12.87,"h":13.03,"l":12.76,"n":20410,"o":13.03,"t":"2025-03-28T04:00:00Z","v":1975390,"vw":12.848227},{"c":12.91,"h":12.94,"l":12.65,"n":21529,"o":12.72,"t":"2025-03-31T04:00:00Z","v":2636077,"vw":12.857638},{"c":12.92,"h":13.05,"l":12.78,"n":18177,"o":12.87,"t":"2025-04-01T04:00:00Z","v":2257032,"vw":12.909937},{"c":12.9,"h":13.06,"l":12.75,"n":21412,"o":12.75,"t":"2025-04-02T04:00:00Z","v":4535858,"vw":12.908149},{"c":11.7,"h":12.7,"l":11.585,"n":43621,"o":12.7,"t":"2025-04-03T04:00:00Z","v":6584641,"vw":11.80351},{"c":11.51,"h":11.672,"l":11.105,"n":30348,"o":11.47,"t":"2025-04-04T04:00:00Z","v":4306840,"vw":11.41015},{"c":11.09,"h":11.67,"l":10.69,"n":52000,"o":11.16,"t":"2025-04-07T04:00:00Z","v":6320936,"vw":11.11781},{"c":10.66,"h":11.53,"l":10.525,"n":37110,"o":11.48,"t":"2025-04-08T04:00:00Z","v":4661330,"vw":10.865172},{"c":12.19,"h":12.265,"l":10.44,"n":53182,"o":10.48,"t":"2025-04-09T04:00:00Z","v":7282436,"vw":11.580169},{"c":11.3,"h":11.98,"l":11.035,"n":40745,"o":11.81,"t":"2025-04-10T04:00:00Z","v":4917283,"vw":11.344309},{"c":11.47,"h":11.5682,"l":11.03,"n":25889,"o":11.22,"t":"2025-04-11T04:00:00Z","v":2632925,"vw":11.33678},{"c":11.5,"h":11.695,"l":11.195,"n":18747,"o":11.67,"t":"2025-04-14T04:00:00Z","v":2028341,"vw":11.431505},{"c":11.5,"h":11.66,"l":11.4441,"n":17804,"o":11.46,"t":"2025-04-15T04:00:00Z","v":2006974,"vw":11.529565},{"c":11.52,"h":11.7,"l":11.42,"n":22382,"o":11.42,"t":"2025-04-16T04:00:00Z","v":2722666,"vw":11.53188},{"c":11.88,"h":11.91,"l":11.53,"n":22057,"o":11.53,"t":"2025-04-17T04:00:00Z","v":2900778,"vw":11.824866},{"c":11.81,"h":11.825,"l":11.54,"n":19534,"o":11.69,"t":"2025-04-21T04:00:00Z","v":2643832,"vw":11.71833},{"c":11.83,"h":11.99,"l":11.66,"n":19743,"o":11.89,"t":"2025-04-22T04:00:00Z","v":2191986,"vw":11.825955},{"c":11.78,"h":12.418,"l":11.76,"n":19545,"o":12.3,"t":"2025-04-23T04:00:00Z","v":2187962,"vw":11.965016},{"c":11.92,"h":11.995,"l":11.71,"n":17560,"o":11.76,"t":"2025-04-24T04:00:00Z","v":2292682,"vw":11.88476},{"c":11.89,"h":11.9,"l":11.7599,"n":15294,"o":11.83,"t":"2025-04-25T04:00:00Z","v":1890350,"vw":11.847708},{"c":11.94,"h":12.09,"l":11.745,"n":18342,"o":11.89,"t":"2025-04-28T04:00:00Z","v":2415823,"vw":11.912261},{"c":11.85,"h":11.94,"l":11.765,"n":17823,"o":11.85,"t":"2025-04-29T04:00:00Z","v":2189076,"vw":11.852642},{"c":11.77,"h":11.8,"l":11.53,"n":18971,"o":11.63,"t":"2025-04-30T04:00:00Z","v":2541623,"vw":11.719001},{"c":11.72,"h":12.04,"l":11.69,"n":27158,"o":11.9,"t":"2025-05-01T04:00:00Z","v":3588366,"vw":11.785414},{"c":11.74,"h":11.96,"l":11.565,"n":36630,"o":11.82,"t":"2025-05-02T04:00:00Z","v":4738226,"vw":11.724721},{"c":11.49,"h":11.735,"l":11.48,"n":22627,"o":11.63,"t":"2025-05-05T04:00:00Z","v":3765826,"vw":11.553229},{"c":11.31,"h":11.49,"l":11.26,"n":23671,"o":11.38,"t":"2025-05-06T04:00:00Z","v":4094529,"vw":11.349424},{"c":11.36,"h":11.52,"l":11.29,"n":23933,"o":11.33,"t":"2025-05-07T04:00:00Z","v":3069399,"vw":11.385853},{"c":11.61,"h":11.695,"l":11.425,"n":18085,"o":11.53,"t":"2025-05-08T04:00:00Z","v":2134298,"vw":11.607701},{"c":11.74,"h":11.775,"l":11.565,"n":14044,"o":11.71,"t":"2025-05-09T04:00:00Z","v":1842182,"vw":11.715162},{"c":12.22,"h":12.48,"l":12.04,"n":26544,"o":12.27,"t":"2025-05-12T04:00:00Z","v":4232657,"vw":12.224861},{"c":12.29,"h":12.5,"l":12.155,"n":30699,"o":12.3,"t":"2025-05-13T04:00:00Z","v":4286923,"vw":12.33472},{"c":12.14,"h":12.34,"l":12.12,"n":18000,"o":12.25,"t":"2025-05-14T04:00:00Z","v":2288355,"vw":12.194978},{"c":12.01,"h":12.075,"l":11.935,"n":15202,"o":12.05,"t":"2025-05-15T04:00:00Z","v":1679120,"vw":12.010108},{"c":12.2,"h":12.21,"l":11.965,"n":14575,"o":12.05,"t":"2025-05-16T04:00:00Z","v":2240913,"vw":12.113431},{"c":12.05,"h":12.065,"l":11.915,"n":14126,"o":12,"t":"2025-05-19T04:00:00Z","v":1375808,"vw":12.017925},{"c":11.8,"h":12,"l":11.775,"n":16667,"o":11.98,"t":"2025-05-20T04:00:00Z","v":2468024,"vw":11.84921},{"c":11.59,"h":11.73,"l":11.505,"n":19779,"o":11.71,"t":"2025-05-21T04:00:00Z","v":3610944,"vw":11.58985},{"c":11.58,"h":11.615,"l":11.4,"n":18473,"o":11.58,"t":"2025-05-22T04:00:00Z","v":3090281,"vw":11.525438},{"c":11.47,"h":11.49,"l":11.35,"n":16428,"o":11.36,"t":"2025-05-23T04:00:00Z","v":2427357,"vw":11.43458},{"c":11.78,"h":11.8,"l":11.455,"n":20658,"o":11.6,"t":"2025-05-27T04:00:00Z","v":2580864,"vw":11.715428},{"c":11.79,"h":11.83,"l":11.695,"n":20273,"o":11.79,"t":"2025-05-28T04:00:00Z","v":2676688,"vw":11.780885},{"c":11.86,"h":11.91,"l":11.69,"n":22192,"o":11.82,"t":"2025-05-29T04:00:00Z","v":2834468,"vw":11.802856},{"c":11.59,"h":11.765,"l":11.535,"n":26774,"o":11.7,"t":"2025-05-30T04:00:00Z","v":6141042,"vw":11.621529},{"c":11.65,"h":11.72,"l":11.2907,"n":20862,"o":11.66,"t":"2025-06-02T04:00:00Z","v":3427141,"vw":11.531896},{"c":11.62,"h":11.75,"l":11.54,"n":15895,"o":11.62,"t":"2025-06-03T04:00:00Z","v":2488514,"vw":11.668097},{"c":11.52,"h":11.695,"l":11.45,"n":18003,"o":11.64,"t":"2025-06-04T04:00:00Z","v":2704681,"vw":11.520229},{"c":11.57,"h":11.665,"l":11.43,"n":17127,"o":11.5,"t":"2025-06-05T04:00:00Z","v":2646615,"vw":11.563838},{"c":11.77,"h":11.78,"l":11.655,"n":16677,"o":11.74,"t":"2025-06-06T04:00:00Z","v":2807548,"vw":11.729792},{"c":11.73,"h":11.88,"l":11.67,"n":25051,"o":11.77,"t":"2025-06-09T04:00:00Z","v":3981390,"vw":11.773274},{"c":11.87,"h":11.99,"l":11.78,"n":18071,"o":11.86,"t":"2025-06-10T04:00:00Z","v":2361645,"vw":11.88702},{"c":11.65,"h":12.005,"l":11.63,"n":20221,"o":11.96,"t":"2025-06-11T04:00:00Z","v":3469287,"vw":11.7574},{"c":11.6,"h":11.75,"l":11.5,"n":22117,"o":11.55,"t":"2025-06-12T04:00:00Z","v":4019509,"vw":11.616077},{"c":11.41,"h":11.59,"l":11.36,"n":24825,"o":11.54,"t":"2025-06-13T04:00:00Z","v":5280248,"vw":11.449796},{"c":11.57,"h":11.65,"l":11.485,"n":21908,"o":11.56,"t":"2025-06-16T04:00:00Z","v":3104213,"vw":11.570222},{"c":11.52,"h":11.62,"l":11.4,"n":22788,"o":11.47,"t":"2025-06-17T04:00:00Z","v":3724058,"vw":11.530898},{"c":11.58,"h":11.77,"l":11.48,"n":19082,"o":11.48,"t":"2025-06-18T04:00:00Z","v":3195426,"vw":11.641531},{"c":11.61,"h":11.81,"l":11.52,"n":22678,"o":11.69,"t":"2025-06-20T04:00:00Z","v":6321500,"vw":11.617479},{"c":11.73,"h":11.77,"l":11.45,"n":22291,"o":11.52,"t":"2025-06-23T04:00:00Z","v":3326607,"vw":11.62262},{"c":11.78,"h":11.92,"l":11.74,"n":18487,"o":11.83,"t":"2025-06-24T04:00:00Z","v":2817840,"vw":11.797268},{"c":11.56,"h":11.79,"l":11.525,"n":16595,"o":11.79,"t":"2025-06-25T04:00:00Z","v":2507246,"vw":11.605983},{"c":11.83,"h":11.83,"l":11.57,"n":15590,"o":11.59,"t":"2025-06-26T04:00:00Z","v":2133098,"vw":11.740211},{"c":11.84,"h":11.95,"l":11.715,"n":17990,"o":11.84,"t":"2025-06-27T04:00:00Z","v":3747948,"vw":11.84224},{"c":11.67,"h":11.84,"l":11.535,"n":17219,"o":11.8,"t":"2025-06-30T04:00:00Z","v":3043869,"vw":11.65656},{"c":11.91,"h":12.1,"l":11.61,"n":29647,"o":11.69,"t":"2025-07-01T04:00:00Z","v":6189666,"vw":11.953486},{"c":12.1,"h":12.11,"l":11.85,"n":17496,"o":11.91,"t":"2025-07-02T04:00:00Z","v":2543662,"vw":12.032427},{"c":12.12,"h":12.19,"l":12.03,"n":17056,"o":12.15,"t":"2025-07-03T04:00:00Z","v":2429513,"vw":12.118145},{"c":11.86,"h":12.14,"l":11.78,"n":18594,"o":12.05,"t":"2025-07-07T04:00:00Z","v":3014495,"vw":11.926993},{"c":12.07,"h":12.155,"l":11.88,"n":17736,"o":11.9,"t":"2025-07-08T04:00:00Z","v":2943367,"vw":12.065611},{"c":12.25,"h":12.265,"l":12.005,"n":20453,"o":12.1,"t":"2025-07-09T04:00:00Z","v":4867512,"vw":12.176133},{"c":12.53,"h":12.65,"l":12.25,"n":18468,"o":12.26,"t":"2025-07-10T04:00:00Z","v":2876501,"vw":12.542846},{"c":12.51,"h":12.55,"l":12.35,"n":16619,"o":12.46,"t":"2025-07-11T04:00:00Z","v":1890748,"vw":12.46826},{"c":12.56,"h":12.57,"l":12.265,"n":18798,"o":12.48,"t":"2025-07-14T04:00:00Z","v":3061267,"vw":12.461324},{"c":12.38,"h":12.61,"l":12.34,"n":19866,"o":12.56,"t":"2025-07-15T04:00:00Z","v":3294750,"vw":12.428584},{"c":12.3,"h":12.56,"l":12.27,"n":16594,"o":12.45,"t":"2025-07-16T04:00:00Z","v":2712850,"vw":12.367001},{"c":12.27,"h":12.475,"l":12.22,"n":12755,"o":12.28,"t":"2025-07-17T04:00:00Z","v":2635899,"vw":12.299181},{"c":12.34,"h":12.355,"l":12.205,"n":16786,"o":12.32,"t":"2025-07-18T04:00:00Z","v":2877944,"vw":12.286632},{"c":12.34,"h":12.48,"l":12.33,"n":14312,"o":12.43,"t":"2025-07-21T04:00:00Z","v":1695101,"vw":12.379408},{"c":12.66,"h":12.68,"l":12.34,"n":12251,"o":12.34,"t":"2025-07-22T04:00:00Z","v":1798227,"vw":12.585525},{"c":12.62,"h":12.845,"l":12.595,"n":24679,"o":12.78,"t":"2025-07-23T04:00:00Z","v":4372673,"vw":12.719974},{"c":12.44,"h":12.71,"l":12.4,"n":28063,"o":12.62,"t":"2025-07-24T04:00:00Z","v":5072293,"vw":12.479499},{"c":12.57,"h":12.62,"l":12.42,"n":15224,"o":12.51,"t":"2025-07-25T04:00:00Z","v":2123770,"vw":12.548022},{"c":12.39,"h":12.64,"l":12.38,"n":14094,"o":12.6,"t":"2025-07-28T04:00:00Z","v":1980478,"vw":12.477624},{"c":12.24,"h":12.47,"l":12.19,"n":18827,"o":12.47,"t":"2025-07-29T04:00:00Z","v":2723363,"vw":12.267692},{"c":12,"h":12.34,"l":11.91,"n":20663,"o":12.3,"t":"2025-07-30T04:00:00Z","v":2888973,"vw":12.123631},{"c":11.75,"h":11.93,"l":11.6675,"n":19890,"o":11.88,"t":"2025-07-31T04:00:00Z","v":3170082,"vw":11.776544},{"c":11.53,"h":11.68,"l":11.41,"n":26535,"o":11.64,"t":"2025-08-01T04:00:00Z","v":3954180,"vw":11.526904},{"c":11.64,"h":11.76,"l":11.53,"n":21372,"o":11.6,"t":"2025-08-04T04:00:00Z","v":3475372,"vw":11.667771},{"c":11.71,"h":11.75,"l":11.57,"n":23191,"o":11.68,"t":"2025-08-05T04:00:00Z","v":3412046,"vw":11.662171},{"c":11.58,"h":11.74,"l":11.545,"n":35199,"o":11.61,"t":"2025-08-06T04:00:00Z","v":6752678,"vw":11.642129},{"c":11.76,"h":12.02,"l":11.555,"n":26243,"o":11.84,"t":"2025-08-07T04:00:00Z","v":3863708,"vw":11.697094},{"c":11.72,"h":11.875,"l":11.7,"n":21494,"o":11.8,"t":"2025-08-08T04:00:00Z","v":2946828,"vw":11.770442},{"c":11.77,"h":11.84,"l":11.625,"n":18395,"o":11.74,"t":"2025-08-11T04:00:00Z","v":2719480,"vw":11.761802},{"c":12.21,"h":12.25,"l":11.83,"n":27185,"o":11.9,"t":"2025-08-12T04:00:00Z","v":4125700,"vw":12.123594},{"c":12.53,"h":12.59,"l":12.185,"n":21009,"o":12.24,"t":"2025-08-13T04:00:00Z","v":3350514,"vw":12.465029},{"c":12.32,"h":12.42,"l":12.225,"n":13937,"o":12.39,"t":"2025-08-14T04:00:00Z","v":2669475,"vw":12.319172},{"c":12.16,"h":12.345,"l":12.13,"n":13486,"o":12.33,"t":"2025-08-15T04:00:00Z","v":2014453,"vw":12.193765},{"c":12.23,"h":12.35,"l":12.17,"n":11567,"o":12.2,"t":"2025-08-18T04:00:00Z","v":1928529,"vw":12.244627},{"c":12.4,"h":12.48,"l":12.221,"n":12965,"o":12.23,"t":"2025-08-19T04:00:00Z","v":2061189,"vw":12.416532},{"c":12.33,"h":12.5058,"l":12.305,"n":18349,"o":12.42,"t":"2025-08-20T04:00:00Z","v":2248450,"vw":12.373363},{"c":12.32,"h":12.385,"l":12.225,"n":15288,"o":12.3,"t":"2025-08-21T04:00:00Z","v":2199074,"vw":12.32116},{"c":12.87,"h":12.9,"l":12.44,"n":23153,"o":12.5,"t":"2025-08-22T04:00:00Z","v":3357862,"vw":12.821849},{"c":12.71,"h":12.91,"l":12.68,"n":15524,"o":12.835,"t":"2025-08-25T04:00:00Z","v":2069220,"vw":12.728621},{"c":12.73,"h":12.935,"l":12.655,"n":19221,"o":12.66,"t":"2025-08-26T04:00:00Z","v":4087802,"vw":12.79051},{"c":13.17,"h":13.205,"l":12.76,"n":24611,"o":12.76,"t":"2025-08-27T04:00:00Z","v":3753088,"vw":13.092865},{"c":13.15,"h":13.27,"l":13.04,"n":17875,"o":13.25,"t":"2025-08-28T04:00:00Z","v":2132836,"vw":13.127937},{"c":13.06,"h":13.11,"l":12.965,"n":17821,"o":13.07,"t":"2025-08-29T04:00:00Z","v":3815868,"vw":13.049664},{"c":12.82,"h":12.97,"l":12.75,"n":18166,"o":12.9,"t":"2025-09-02T04:00:00Z","v":2185405,"vw":12.827814},{"c":12.88,"h":12.97,"l":12.76,"n":14760,"o":12.8,"t":"2025-09-03T04:00:00Z","v":2031853,"vw":12.867136},{"c":13.02,"h":13.03,"l":12.84,"n":11854,"o":12.915,"t":"2025-09-04T04:00:00Z","v":1905873,"vw":12.974737},{"c":13.04,"h":13.235,"l":12.95,"n":16508,"o":13.04,"t":"2025-09-05T04:00:00Z","v":1649752,"vw":13.056833},{"c":12.84,"h":12.9746,"l":12.795,"n":16030,"o":12.95,"t":"2025-09-08T04:00:00Z","v":1928235,"vw":12.87394},{"c":12.62,"h":12.815,"l":12.58,"n":20378,"o":12.79,"t":"2025-09-09T04:00:00Z","v":2460769,"vw":12.655412},{"c":12.53,"h":12.67,"l":12.52,"n":17771,"o":12.59,"t":"2025-09-10T04:00:00Z","v":2385360,"vw":12.565836},{"c":12.68,"h":12.68,"l":12.47,"n":21623,"o":12.51,"t":"2025-09-11T04:00:00Z","v":2877762,"vw":12.617478},{"c":12.57,"h":12.72,"l":12.505,"n":16970,"o":12.6,"t":"2025-09-12T04:00:00Z","v":2384617,"vw":12.57401},{"c":12.5,"h":12.65,"l":12.485,"n":16808,"o":12.59,"t":"2025-09-15T04:00:00Z","v":1889660,"vw":12.54934},{"c":12.53,"h":12.585,"l":12.35,"n":17097,"o":12.52,"t":"2025-09-16T04:00:00Z","v":1839491,"vw":12.466735},{"c":12.45,"h":12.75,"l":12.37,"n":19349,"o":12.59,"t":"2025-09-17T04:00:00Z","v":2449297,"vw":12.531215},{"c":12.66,"h":12.695,"l":12.49,"n":15839,"o":12.52,"t":"2025-09-18T04:00:00Z","v":1501586,"vw":12.645925},{"c":12.5,"h":12.67,"l":12.46,"n":14240,"o":12.67,"t":"2025-09-19T04:00:00Z","v":6670743,"vw":12.520176},{"c":12.26,"h":12.5066,"l":12.26,"n":15064,"o":12.5,"t":"2025-09-22T04:00:00Z","v":2243889,"vw":12.318578},{"c":12.33,"h":12.47,"l":12.29,"n":16133,"o":12.38,"t":"2025-09-23T04:00:00Z","v":2655519,"vw":12.356445},{"c":12.17,"h":12.37,"l":12.135,"n":14003,"o":12.31,"t":"2025-09-24T04:00:00Z","v":2294763,"vw":12.186496},{"c":12,"h":12.15,"l":11.975,"n":16826,"o":12.11,"t":"2025-09-25T04:00:00Z","v":2562649,"vw":12.015185},{"c":12.03,"h":12.11,"l":11.975,"n":15254,"o":12.03,"t":"2025-09-26T04:00:00Z","v":2189389,"vw":12.043228},{"c":12.01,"h":12.09,"l":11.93,"n":14603,"o":12.07,"t":"2025-09-29T04:00:00Z","v":1822401,"vw":12.004388},{"c":12.01,"h":12.03,"l":11.81,"n":18488,"o":11.89,"t":"2025-09-30T04:00:00Z","v":3664405,"vw":11.956297},{"c":12.07,"h":12.14,"l":11.9283,"n":17478,"o":12.07,"t":"2025-10-01T04:00:00Z","v":2615543,"vw":12.04935},{"c":12.07,"h":12.22,"l":11.91,"n":20973,"o":12.08,"t":"2025-10-02T04:00:00Z","v":2887726,"vw":12.055176},{"c":11.94,"h":12.19,"l":11.94,"n":18985,"o":12.01,"t":"2025-10-03T04:00:00Z","v":3186204,"vw":12.020856},{"c":11.72,"h":11.97,"l":11.72,"n":21753,"o":11.93,"t":"2025-10-06T04:00:00Z","v":3582652,"vw":11.81699},{"c":11.65,"h":11.82,"l":11.65,"n":19668,"o":11.72,"t":"2025-10-07T04:00:00Z","v":3172099,"vw":11.696442},{"c":11.58,"h":11.745,"l":11.55,"n":16312,"o":11.67,"t":"2025-10-08T04:00:00Z","v":2335705,"vw":11.62454},{"c":11.47,"h":11.62,"l":11.4,"n":18514,"o":11.57,"t":"2025-10-09T04:00:00Z","v":2456675,"vw":11.474245},{"c":11.31,"h":11.5599,"l":11.31,"n":19526,"o":11.49,"t":"2025-10-10T04:00:00Z","v":3446761,"vw":11.384868},{"c":11.39,"h":11.465,"l":11.34,"n":30154,"o":11.45,"t":"2025-10-13T04:00:00Z","v":5314441,"vw":11.401972},{"c":11.61,"h":11.64,"l":10.925,"n":20910,"o":11.24,"t":"2025-10-14T04:00:00Z","v":3120587,"vw":11.4261},{"c":11.59,"h":11.795,"l":11.56,"n":17180,"o":11.67,"t":"2025-10-15T04:00:00Z","v":2790618,"vw":11.657892},{"c":11.51,"h":11.66,"l":11.435,"n":22440,"o":11.62,"t":"2025-10-16T04:00:00Z","v":3506662,"vw":11.519649},{"c":11.55,"h":11.67,"l":11.46,"n":20971,"o":11.46,"t":"2025-10-17T04:00:00Z","v":2429822,"vw":11.542438},{"c":11.67,"h":11.7,"l":11.47,"n":14282,"o":11.63,"t":"2025-10-20T04:00:00Z","v":2240637,"vw":11.578591},{"c":11.57,"h":11.81,"l":11.57,"n":16129,"o":11.63,"t":"2025-10-21T04:00:00Z","v":2368378,"vw":11.690357},{"c":11.74,"h":11.875,"l":11.57,"n":19838,"o":11.57,"t":"2025-10-22T04:00:00Z","v":2958356,"vw":11.729971},{"c":11.66,"h":11.76,"l":11.57,"n":21351,"o":11.76,"t":"2025-10-23T04:00:00Z","v":3639668,"vw":11.652937},{"c":11.67,"h":11.8099,"l":11.64,"n":21271,"o":11.75,"t":"2025-10-24T04:00:00Z","v":3380935,"vw":11.687461},{"c":11.7,"h":11.78,"l":11.63,"n":17804,"o":11.74,"t":"2025-10-27T04:00:00Z","v":2711332,"vw":11.705887},{"c":11.52,"h":11.7,"l":11.5,"n":19916,"o":11.7,"t":"2025-10-28T04:00:00Z","v":3404144,"vw":11.60601},{"c":11.45,"h":11.63,"l":11.4,"n":21640,"o":11.49,"t":"2025-10-29T04:00:00Z","v":3081632,"vw":11.490166},{"c":11.4,"h":11.5679,"l":11.37,"n":23880,"o":11.4,"t":"2025-10-30T04:00:00Z","v":2724823,"vw":11.448348},{"c":11.19,"h":11.32,"l":11.05,"n":27077,"o":11.29,"t":"2025-10-31T04:00:00Z","v":3950484,"vw":11.178435},{"c":11.41,"h":11.41,"l":11.06,"n":26788,"o":11.08,"t":"2025-11-03T05:00:00Z","v":4390718,"vw":11.313101},{"c":11.17,"h":11.43,"l":10.85,"n":39945,"o":11.01,"t":"2025-11-04T05:00:00Z","v":6120283,"vw":11.223775},{"c":11.35,"h":11.4165,"l":11.035,"n":25087,"o":11.1,"t":"2025-11-05T05:00:00Z","v":3285885,"vw":11.300258},{"c":11.25,"h":11.52,"l":11.22,"n":28055,"o":11.41,"t":"2025-11-06T05:00:00Z","v":3252874,"vw":11.312032},{"c":11.67,"h":11.705,"l":11.23,"n":23873,"o":11.27,"t":"2025-11-07T05:00:00Z","v":2974880,"vw":11.585345},{"c":11.83,"h":11.89,"l":11.59,"n":22163,"o":11.73,"t":"2025-11-10T05:00:00Z","v":2862771,"vw":11.802943},{"c":11.89,"h":12.03,"l":11.835,"n":16418,"o":11.89,"t":"2025-11-11T05:00:00Z","v":2041619,"vw":11.902007},{"c":11.78,"h":12.025,"l":11.78,"n":16209,"o":11.89,"t":"2025-11-12T05:00:00Z","v":2305110,"vw":11.857074},{"c":11.65,"h":11.8199,"l":11.575,"n":16452,"o":11.72,"t":"2025-11-13T05:00:00Z","v":1929315,"vw":11.667513},{"c":11.74,"h":11.775,"l":11.61,"n":18022,"o":11.68,"t":"2025-11-14T05:00:00Z","v":2931487,"vw":11.705907},{"c":11.56,"h":11.715,"l":11.525,"n":20604,"o":11.7,"t":"2025-11-17T05:00:00Z","v":3629631,"vw":11.58897},{"c":11.56,"h":11.62,"l":11.46,"n":13614,"o":11.55,"t":"2025-11-18T05:00:00Z","v":1328338,"vw":11.563943},{"c":11.41,"h":11.635,"l":11.38,"n":14703,"o":11.57,"t":"2025-11-19T05:00:00Z","v":1534790,"vw":11.447832},{"c":11.33,"h":11.57,"l":11.315,"n":17230,"o":11.43,"t":"2025-11-20T05:00:00Z","v":2677560,"vw":11.455479},{"c":11.75,"h":11.82,"l":11.375,"n":16455,"o":11.41,"t":"2025-11-21T05:00:00Z","v":2437066,"vw":11.698868},{"c":11.8,"h":11.985,"l":11.72,"n":22251,"o":11.81,"t":"2025-11-24T05:00:00Z","v":4436140,"vw":11.848781},{"c":12,"h":12.13,"l":11.87,"n":22309,"o":11.89,"t":"2025-11-25T05:00:00Z","v":3596398,"vw":12.053048},{"c":11.98,"h":12.145,"l":11.98,"n":24224,"o":12.03,"t":"2025-11-26T05:00:00Z","v":3900018,"vw":12.052656},{"c":11.89,"h":11.975,"l":11.845,"n":9940,"o":11.97,"t":"2025-11-28T05:00:00Z","v":1566344,"vw":11.917005},{"c":11.8,"h":11.95,"l":11.76,"n":16018,"o":11.825,"t":"2025-12-01T05:00:00Z","v":2175876,"vw":11.831492},{"c":11.78,"h":11.885,"l":11.695,"n":16152,"o":11.86,"t":"2025-12-02T05:00:00Z","v":2637904,"vw":11.798623},{"c":11.8,"h":11.9414,"l":11.7,"n":15737,"o":11.82,"t":"2025-12-03T05:00:00Z","v":2093426,"vw":11.78436},{"c":11.57,"h":11.8,"l":11.515,"n":21787,"o":11.76,"t":"2025-12-04T05:00:00Z","v":2772328,"vw":11.591426},{"c":11.64,"h":11.72,"l":11.51,"n":14113,"o":11.53,"t":"2025-12-05T05:00:00Z","v":1926068,"vw":11.656874},{"c":11.46,"h":11.7,"l":11.455,"n":17988,"o":11.66,"t":"2025-12-08T05:00:00Z","v":3222210,"vw":11.501298},{"c":11.62,"h":11.67,"l":11.46,"n":15069,"o":11.46,"t":"2025-12-09T05:00:00Z","v":2197971,"vw":11.615044},{"c":11.77,"h":11.87,"l":11.655,"n":16839,"o":11.69,"t":"2025-12-10T05:00:00Z","v":2483856,"vw":11.753429},{"c":11.91,"h":12.01,"l":11.78,"n":18654,"o":11.82,"t":"2025-12-11T05:00:00Z","v":3045508,"vw":11.919972},{"c":12.12,"h":12.23,"l":11.99,"n":17623,"o":12.01,"t":"2025-12-12T05:00:00Z","v":2538277,"vw":12.135648},{"c":12.29,"h":12.325,"l":12.075,"n":19254,"o":12.28,"t":"2025-12-15T05:00:00Z","v":3334839,"vw":12.249775},{"c":12.16,"h":12.3,"l":12.13,"n":15124,"o":12.3,"t":"2025-12-16T05:00:00Z","v":2475479,"vw":12.180803},{"c":12.32,"h":12.42,"l":12.22,"n":21778,"o":12.22,"t":"2025-12-17T05:00:00Z","v":3039767,"vw":12.321609},{"c":12.23,"h":12.36,"l":12.145,"n":14261,"o":12.34,"t":"2025-12-18T05:00:00Z","v":2205618,"vw":12.23563},{"c":12.17,"h":12.3,"l":12.145,"n":14147,"o":12.22,"t":"2025-12-19T05:00:00Z","v":5591183,"vw":12.178609},{"c":12.16,"h":12.2456,"l":12.1,"n":12710,"o":12.13,"t":"2025-12-22T05:00:00Z","v":2184460,"vw":12.156897},{"c":11.92,"h":12.1742,"l":11.9,"n":13293,"o":12.17,"t":"2025-12-23T05:00:00Z","v":2207956,"vw":11.967442},{"c":12.09,"h":12.09,"l":11.91,"n":7242,"o":11.97,"t":"2025-12-24T05:00:00Z","v":855432,"vw":12.01686},{"c":12.04,"h":12.09,"l":11.97,"n":11458,"o":12.08,"t":"2025-12-26T05:00:00Z","v":1122991,"vw":12.035352},{"c":12.04,"h":12.08,"l":11.965,"n":11408,"o":12.06,"t":"2025-12-29T05:00:00Z","v":1576416,"vw":12.024856},{"c":11.98,"h":12.08,"l":11.98,"n":10357,"o":12.01,"t":"2025-12-30T05:00:00Z","v":1433613,"vw":12.008743},{"c":11.85,"h":11.94,"l":11.82,"n":10744,"o":11.91,"t":"2025-12-31T05:00:00Z","v":2027177,"vw":11.863871},{"c":12.06,"h":12.1584,"l":11.72,"n":12872,"o":11.86,"t":"2026-01-02T05:00:00Z","v":2482542,"vw":12.011424},{"c":11.95,"h":12.125,"l":11.935,"n":15348,"o":12.04,"t":"2026-01-05T05:00:00Z","v":2277810,"vw":12.008631},{"c":12.29,"h":12.31,"l":11.88,"n":19103,"o":11.97,"t":"2026-01-06T05:00:00Z","v":3550708,"vw":12.14468},{"c":12.09,"h":12.32,"l":11.985,"n":13935,"o":12.28,"t":"2026-01-07T05:00:00Z","v":1530894,"vw":12.081214},{"c":12.42,"h":12.5,"l":12.01,"n":21242,"o":12.01,"t":"2026-01-08T05:00:00Z","v":2413249,"vw":12.398346},{"c":12.48,"h":12.645,"l":12.37,"n":14898,"o":12.45,"t":"2026-01-09T05:00:00Z","v":1987799,"vw":12.482926},{"c":12.43,"h":12.445,"l":12.3,"n":13187,"o":12.44,"t":"2026-01-12T05:00:00Z","v":1386952,"vw":12.387589},{"c":12.39,"h":12.575,"l":12.3,"n":11437,"o":12.47,"t":"2026-01-13T05:00:00Z","v":1120888,"vw":12.408742},{"c":12.34,"h":12.428,"l":12.22,"n":15177,"o":12.42,"t":"2026-01-14T05:00:00Z","v":1283355,"vw":12.322645},{"c":12.43,"h":12.475,"l":12.341,"n":13740,"o":12.35,"t":"2026-01-15T05:00:00Z","v":1511502,"vw":12.424291},{"c":12.38,"h":12.52,"l":12.29,"n":16752,"o":12.43,"t":"2026-01-16T05:00:00Z","v":1707336,"vw":12.384481},{"c":12.19,"h":12.305,"l":12.12,"n":15257,"o":12.22,"t":"2026-01-20T05:00:00Z","v":1606099,"vw":12.206044},{"c":12.45,"h":12.54,"l":12.18,"n":18435,"o":12.25,"t":"2026-01-21T05:00:00Z","v":2436461,"vw":12.363133},{"c":12.46,"h":12.7,"l":12.425,"n":17257,"o":12.47,"t":"2026-01-22T05:00:00Z","v":1717541,"vw":12.54932},{"c":12.32,"h":12.44,"l":12.245,"n":21744,"o":12.42,"t":"2026-01-23T05:00:00Z","v":2654506,"vw":12.312028},{"c":12.21,"h":12.35,"l":12.16,"n":20449,"o":12.35,"t":"2026-01-26T05:00:00Z","v":2914820,"vw":12.228385},{"c":11.88,"h":12.24,"l":11.7729,"n":27253,"o":12.2,"t":"2026-01-27T05:00:00Z","v":3324980,"vw":11.923645},{"c":11.48,"h":12.041,"l":11.45,"n":41988,"o":11.95,"t":"2026-01-28T05:00:00Z","v":6837396,"vw":11.618768},{"c":11.7,"h":11.8066,"l":11.45,"n":33401,"o":11.61,"t":"2026-01-29T05:00:00Z","v":5128566,"vw":11.622174},{"c":11.64,"h":11.66,"l":11.49,"n":28111,"o":11.62,"t":"2026-01-30T05:00:00Z","v":4429955,"vw":11.596603},{"c":11.77,"h":11.845,"l":11.5601,"n":20430,"o":11.63,"t":"2026-02-02T05:00:00Z","v":2437443,"vw":11.751094},{"c":11.82,"h":11.92,"l":11.68,"n":18700,"o":11.75,"t":"2026-02-03T05:00:00Z","v":2010567,"vw":11.799977},{"c":12.14,"h":12.175,"l":11.8975,"n":23385,"o":11.95,"t":"2026-02-04T05:00:00Z","v":2683079,"vw":12.080658},{"c":11.96,"h":12.18,"l":11.86,"n":20322,"o":12.13,"t":"2026-02-05T05:00:00Z","v":2136248,"vw":11.958158},{"c":12.16,"h":12.205,"l":11.99,"n":13694,"o":12,"t":"2026-02-06T05:00:00Z","v":1643920,"vw":12.128428},{"c":12.2,"h":12.2355,"l":12.03,"n":14500,"o":12.15,"t":"2026-02-09T05:00:00Z","v":1464371,"vw":12.172383},{"c":12.47,"h":12.53,"l":12.225,"n":12024,"o":12.25,"t":"2026-02-10T05:00:00Z","v":1349858,"vw":12.426516},{"c":12.35,"h":12.6,"l":12.29,"n":15516,"o":12.57,"t":"2026-02-11T05:00:00Z","v":1686710,"vw":12.388113},{"c":12.23,"h":12.54,"l":11.98,"n":17067,"o":12.37,"t":"2026-02-12T05:00:00Z","v":1819743,"vw":12.224289},{"c":12.27,"h":12.375,"l":12.085,"n":17344,"o":12.28,"t":"2026-02-13T05:00:00Z","v":1919191,"vw":12.283071},{"c":12.29,"h":12.41,"l":12.09,"n":17232,"o":12.33,"t":"2026-02-17T05:00:00Z","v":1815956,"vw":12.271937},{"c":12.27,"h":12.435,"l":12.27,"n":15346,"o":12.33,"t":"2026-02-18T05:00:00Z","v":1646589,"vw":12.330201},{"c":12.24,"h":12.385,"l":12.09,"n":17147,"o":12.32,"t":"2026-02-19T05:00:00Z","v":1944358,"vw":12.211563},{"c":12.35,"h":12.41,"l":12.14,"n":15635,"o":12.25,"t":"2026-02-20T05:00:00Z","v":1702289,"vw":12.283924},{"c":12.21,"h":12.4238,"l":12.02,"n":24917,"o":12.39,"t":"2026-02-23T05:00:00Z","v":2908523,"vw":12.191543},{"c":12.15,"h":12.338,"l":11.88,"n":35915,"o":12.25,"t":"2026-02-24T05:00:00Z","v":4667240,"vw":12.083477},{"c":12.25,"h":12.29,"l":12.075,"n":17775,"o":12.17,"t":"2026-02-25T05:00:00Z","v":1903991,"vw":12.187589},{"c":12.57,"h":12.68,"l":12.34,"n":19575,"o":12.35,"t":"2026-02-26T05:00:00Z","v":2629908,"vw":12.577721},{"c":12.26,"h":12.57,"l":12.165,"n":19988,"o":12.37,"t":"2026-02-27T05:00:00Z","v":2903780,"vw":12.297859},{"c":12.3,"h":12.365,"l":12.02,"n":19529,"o":12.08,"t":"2026-03-02T05:00:00Z","v":2365394,"vw":12.281},{"c":12.18,"h":12.27,"l":11.925,"n":24186,"o":12.1,"t":"2026-03-03T05:00:00Z","v":2256971,"vw":12.134435},{"c":12.43,"h":12.44,"l":12.12,"n":18300,"o":12.22,"t":"2026-03-04T05:00:00Z","v":2088471,"vw":12.346218},{"c":12.4,"h":12.455,"l":12.25,"n":18023,"o":12.32,"t":"2026-03-05T05:00:00Z","v":1765736,"vw":12.395377},{"c":12.14,"h":12.25,"l":11.955,"n":23625,"o":12.23,"t":"2026-03-06T05:00:00Z","v":3088953,"vw":12.105389},{"c":12.03,"h":12.07,"l":11.63,"n":31072,"o":11.98,"t":"2026-03-09T04:00:00Z","v":3741313,"vw":11.897167},{"c":12.04,"h":12.25,"l":11.8634,"n":20651,"o":11.95,"t":"2026-03-10T04:00:00Z","v":2415611,"vw":12.06287},{"c":12.11,"h":12.14,"l":11.98,"n":17975,"o":12.03,"t":"2026-03-11T04:00:00Z","v":1858494,"vw":12.066939},{"c":11.87,"h":12.07,"l":11.865,"n":22270,"o":11.99,"t":"2026-03-12T04:00:00Z","v":2776601,"vw":11.922432},{"c":11.69,"h":12.05,"l":11.675,"n":21822,"o":12,"t":"2026-03-13T04:00:00Z","v":2616424,"vw":11.754196},{"c":11.78,"h":12.005,"l":11.75,"n":21155,"o":11.82,"t":"2026-03-16T04:00:00Z","v":2641689,"vw":11.846553},{"c":11.84,"h":11.99,"l":11.79,"n":16051,"o":11.92,"t":"2026-03-17T04:00:00Z","v":2031725,"vw":11.870135},{"c":11.79,"h":12.035,"l":11.77,"n":18728,"o":11.82,"t":"2026-03-18T04:00:00Z","v":2521605,"vw":11.850012},{"c":11.83,"h":11.9,"l":11.72,"n":18242,"o":11.76,"t":"2026-03-19T04:00:00Z","v":2287936,"vw":11.8322},{"c":11.59,"h":11.855,"l":11.56,"n":19410,"o":11.85,"t":"2026-03-20T04:00:00Z","v":5644793,"vw":11.624399},{"c":11.89,"h":12.035,"l":11.76,"n":20074,"o":11.81,"t":"2026-03-23T04:00:00Z","v":2634554,"vw":11.921324},{"c":11.76,"h":11.91,"l":11.7,"n":17542,"o":11.7,"t":"2026-03-24T04:00:00Z","v":2403803,"vw":11.800345},{"c":11.97,"h":11.995,"l":11.785,"n":15750,"o":11.91,"t":"2026-03-25T04:00:00Z","v":2065234,"vw":11.916192},{"c":11.9,"h":12.09,"l":11.87,"n":18228,"o":11.95,"t":"2026-03-26T04:00:00Z","v":2119722,"vw":11.942493},{"c":11.49,"h":11.885,"l":11.45,"n":21254,"o":11.85,"t":"2026-03-27T04:00:00Z","v":3260582,"vw":11.598118},{"c":11.51,"h":11.675,"l":11.4401,"n":28444,"o":11.58,"t":"2026-03-30T04:00:00Z","v":4601792,"vw":11.534043},{"c":11.51,"h":11.67,"l":11.355,"n":32582,"o":11.6,"t":"2026-03-31T04:00:00Z","v":5789318,"vw":11.4858},{"c":11.55,"h":11.59,"l":11.375,"n":26163,"o":11.54,"t":"2026-04-01T04:00:00Z","v":4444268,"vw":11.529497},{"c":11.53,"h":11.675,"l":11.3805,"n":20923,"o":11.46,"t":"2026-04-02T04:00:00Z","v":3249947,"vw":11.54254},{"c":11.59,"h":11.63,"l":11.425,"n":23997,"o":11.49,"t":"2026-04-06T04:00:00Z","v":4384125,"vw":11.55981},{"c":11.63,"h":11.7,"l":11.49,"n":29439,"o":11.61,"t":"2026-04-07T04:00:00Z","v":4769412,"vw":11.598828},{"c":12.02,"h":12.085,"l":11.9,"n":27390,"o":11.97,"t":"2026-04-08T04:00:00Z","v":3271908,"vw":12.000985},{"c":12.4,"h":12.57,"l":11.96,"n":32517,"o":11.98,"t":"2026-04-09T04:00:00Z","v":5043055,"vw":12.387533},{"c":12.48,"h":12.63,"l":12.415,"n":22270,"o":12.43,"t":"2026-04-10T04:00:00Z","v":2893252,"vw":12.503091},{"c":12.51,"h":12.52,"l":12.21,"n":20555,"o":12.41,"t":"2026-04-13T04:00:00Z","v":2359488,"vw":12.413883},{"c":12.66,"h":12.685,"l":12.46,"n":28233,"o":12.52,"t":"2026-04-14T04:00:00Z","v":5324216,"vw":12.591057},{"c":12.51,"h":12.65,"l":12.45,"n":25178,"o":12.64,"t":"2026-04-15T04:00:00Z","v":5836047,"vw":12.538647},{"c":12.61,"h":12.61,"l":12.41,"n":25057,"o":12.5,"t":"2026-04-16T04:00:00Z","v":5564610,"vw":12.526725},{"c":13,"h":13.06,"l":12.75,"n":35760,"o":12.8,"t":"2026-04-17T04:00:00Z","v":5988469,"vw":12.934704},{"c":13.13,"h":13.16,"l":12.855,"n":23320,"o":12.89,"t":"2026-04-20T04:00:00Z","v":3306190,"vw":13.082314},{"c":13,"h":13.24,"l":12.905,"n":24104,"o":13.16,"t":"2026-04-21T04:00:00Z","v":5107839,"vw":13.011031},{"c":12.97,"h":13.085,"l":12.885,"n":24095,"o":13.04,"t":"2026-04-22T04:00:00Z","v":5202323,"vw":12.947003},{"c":13.14,"h":13.15,"l":12.92,"n":31038,"o":13.04,"t":"2026-04-23T04:00:00Z","v":6201296,"vw":13.040255},{"c":13.19,"h":13.31,"l":12.99,"n":18847,"o":13.07,"t":"2026-04-24T04:00:00Z","v":2566263,"vw":13.209772},{"c":13.34,"h":13.39,"l":13.23,"n":19672,"o":13.27,"t":"2026-04-27T04:00:00Z","v":2998969,"vw":13.336036},{"c":13.39,"h":13.47,"l":13.205,"n":22487,"o":13.4,"t":"2026-04-28T04:00:00Z","v":2378747,"vw":13.334463},{"c":13.48,"h":13.545,"l":13.305,"n":25533,"o":13.31,"t":"2026-04-29T04:00:00Z","v":3597792,"vw":13.441659},{"c":13.47,"h":13.565,"l":13.285,"n":28280,"o":13.4,"t":"2026-04-30T04:00:00Z","v":4705355,"vw":13.467519},{"c":13.39,"h":13.665,"l":13.37,"n":28758,"o":13.46,"t":"2026-05-01T04:00:00Z","v":5761208,"vw":13.527281},{"c":13.16,"h":13.405,"l":13.13,"n":23738,"o":13.29,"t":"2026-05-04T04:00:00Z","v":2829140,"vw":13.225813},{"c":13.61,"h":13.683,"l":13.27,"n":29607,"o":13.37,"t":"2026-05-05T04:00:00Z","v":4157840,"vw":13.564241},{"c":14.01,"h":14.025,"l":13.78,"n":33113,"o":13.83,"t":"2026-05-06T04:00:00Z","v":4039711,"vw":13.949301},{"c":13.89,"h":14.11,"l":13.82,"n":21054,"o":14.05,"t":"2026-05-07T04:00:00Z","v":3094717,"vw":13.94741},{"c":14.13,"h":14.19,"l":13.8464,"n":29473,"o":13.92,"t":"2026-05-08T04:00:00Z","v":3388789,"vw":14.103493},{"c":13.79,"h":14.1936,"l":13.74,"n":23359,"o":14.15,"t":"2026-05-11T04:00:00Z","v":3034257,"vw":13.86635},{"c":13.83,"h":13.855,"l":13.58,"n":23346,"o":13.79,"t":"2026-05-12T04:00:00Z","v":2828388,"vw":13.764676},{"c":13.79,"h":13.93,"l":13.71,"n":20338,"o":13.82,"t":"2026-05-13T04:00:00Z","v":2100687,"vw":13.805176},{"c":14.02,"h":14.155,"l":13.9,"n":22114,"o":13.92,"t":"2026-05-14T04:00:00Z","v":2827951,"vw":14.034437},{"c":13.76,"h":13.92,"l":13.725,"n":17024,"o":13.92,"t":"2026-05-15T04:00:00Z","v":2052261,"vw":13.772974},{"c":14.09,"h":14.175,"l":13.77,"n":19072,"o":13.84,"t":"2026-05-18T04:00:00Z","v":2481267,"vw":14.059331},{"c":13.98,"h":14.12,"l":13.88,"n":17055,"o":14.1,"t":"2026-05-19T04:00:00Z","v":1836218,"vw":14.016404},{"c":14.54,"h":14.54,"l":13.98,"n":22148,"o":14.02,"t":"2026-05-20T04:00:00Z","v":3098797,"vw":14.384114},{"c":14.51,"h":14.535,"l":14.25,"n":16371,"o":14.46,"t":"2026-05-21T04:00:00Z","v":1584778,"vw":14.433025},{"c":14.47,"h":14.51,"l":14.38,"n":17387,"o":14.49,"t":"2026-05-22T04:00:00Z","v":1996385,"vw":14.464175},{"c":14.81,"h":14.81,"l":14.5,"n":20269,"o":14.52,"t":"2026-05-26T04:00:00Z","v":2103997,"vw":14.754},{"c":14.85,"h":15,"l":14.78,"n":21085,"o":14.89,"t":"2026-05-27T04:00:00Z","v":2734616,"vw":14.848562},{"c":14.98,"h":15.035,"l":14.78,"n":26413,"o":14.82,"t":"2026-05-28T04:00:00Z","v":3203685,"vw":14.949771},{"c":14.69,"h":15.075,"l":14.68,"n":22327,"o":14.93,"t":"2026-05-29T04:00:00Z","v":3079660,"vw":14.779309},{"c":14.65,"h":14.761,"l":14.49,"n":22686,"o":14.59,"t":"2026-06-01T04:00:00Z","v":3044214,"vw":14.653294},{"c":14.94,"h":15.05,"l":14.61,"n":23707,"o":14.66,"t":"2026-06-02T04:00:00Z","v":3555550,"vw":14.907952},{"c":15.19,"h":15.23,"l":14.825,"n":27873,"o":14.84,"t":"2026-06-03T04:00:00Z","v":3927954,"vw":15.110975},{"c":15.67,"h":15.73,"l":15.25,"n":24373,"o":15.3,"t":"2026-06-04T04:00:00Z","v":4218565,"vw":15.577609},{"c":15.64,"h":15.8,"l":15.49,"n":25633,"o":15.6,"t":"2026-06-05T04:00:00Z","v":3366389,"vw":15.683411},{"c":15.59,"h":15.81,"l":15.57,"n":18852,"o":15.7,"t":"2026-06-08T04:00:00Z","v":2586603,"vw":15.644604},{"c":15.92,"h":16,"l":15.695,"n":21812,"o":15.8,"t":"2026-06-09T04:00:00Z","v":2414388,"vw":15.863958},{"c":15.86,"h":16.04,"l":15.66,"n":21790,"o":15.66,"t":"2026-06-10T04:00:00Z","v":2947973,"vw":15.888478},{"c":16.16,"h":16.245,"l":15.89,"n":18067,"o":16,"t":"2026-06-11T04:00:00Z","v":1942895,"vw":16.124564},{"c":16.22,"h":16.35,"l":16.08,"n":19978,"o":16.25,"t":"2026-06-12T04:00:00Z","v":2352948,"vw":16.185688},{"c":16.15,"h":16.31,"l":16.06,"n":21356,"o":16.27,"t":"2026-06-15T04:00:00Z","v":3040740,"vw":16.148305},{"c":16.37,"h":16.38,"l":16.02,"n":22574,"o":16.13,"t":"2026-06-16T04:00:00Z","v":2513576,"vw":16.295874},{"c":16.25,"h":16.565,"l":16.13,"n":25206,"o":16.35,"t":"2026-06-17T04:00:00Z","v":2928602,"vw":16.40035},{"c":16.59,"h":16.71,"l":16.42,"n":20067,"o":16.42,"t":"2026-06-18T04:00:00Z","v":4425769,"vw":16.58593},{"c":16.61,"h":16.875,"l":16.525,"n":19540,"o":16.7,"t":"2026-06-22T04:00:00Z","v":2403979,"vw":16.710089},{"c":16.6,"h":16.85,"l":16.442,"n":19005,"o":16.52,"t":"2026-06-23T04:00:00Z","v":3175302,"vw":16.65827},{"c":16.64,"h":16.73,"l":16.3,"n":34518,"o":16.69,"t":"2026-06-24T04:00:00Z","v":5148591,"vw":16.522366},{"c":16.93,"h":16.97,"l":16.652,"n":22324,"o":16.72,"t":"2026-06-25T04:00:00Z","v":3040715,"vw":16.850175},{"c":17.04,"h":17.06,"l":16.78,"n":25537,"o":16.9,"t":"2026-06-26T04:00:00Z","v":5429572,"vw":17.000733},{"c":16.89,"h":17.06,"l":16.715,"n":22635,"o":16.98,"t":"2026-06-29T04:00:00Z","v":2672903,"vw":16.862319},{"c":16.81,"h":17.025,"l":16.65,"n":20630,"o":16.7,"t":"2026-06-30T04:00:00Z","v":2704639,"vw":16.866731},{"c":16.48,"h":16.86,"l":16.44,"n":31159,"o":16.78,"t":"2026-07-01T04:00:00Z","v":3526985,"vw":16.550221},{"c":16.64,"h":16.65,"l":16.465,"n":19045,"o":16.57,"t":"2026-07-02T04:00:00Z","v":2491170,"vw":16.592619},{"c":16.58,"h":16.77,"l":16.485,"n":17244,"o":16.64,"t":"2026-07-06T04:00:00Z","v":2159747,"vw":16.646596},{"c":16.34,"h":16.7047,"l":16.315,"n":25402,"o":16.65,"t":"2026-07-07T04:00:00Z","v":3104837,"vw":16.411533},{"c":16.07,"h":16.285,"l":15.99,"n":25342,"o":16.27,"t":"2026-07-08T04:00:00Z","v":3445143,"vw":16.083786},{"c":16.41,"h":16.41,"l":16.03,"n":23717,"o":16.13,"t":"2026-07-09T04:00:00Z","v":3943927,"vw":16.341509},{"c":16.56,"h":16.675,"l":16.38,"n":21940,"o":16.41,"t":"2026-07-10T04:00:00Z","v":2414107,"vw":16.567386},{"c":16.37,"h":16.63,"l":16.28,"n":22586,"o":16.61,"t":"2026-07-13T04:00:00Z","v":2521460,"vw":16.370872},{"c":16.68,"h":16.68,"l":16.34,"n":20199,"o":16.56,"t":"2026-07-14T04:00:00Z","v":2785138,"vw":16.587689},{"c":16.69,"h":16.95,"l":16.62,"n":18109,"o":16.75,"t":"2026-07-15T04:00:00Z","v":2189884,"vw":16.747717},{"c":16.86,"h":16.985,"l":16.7,"n":17051,"o":16.7,"t":"2026-07-16T04:00:00Z","v":2382241,"vw":16.856144},{"c":16.84,"h":16.925,"l":16.675,"n":19821,"o":16.8,"t":"2026-07-17T04:00:00Z","v":2076453,"vw":16.794068},{"c":16.9,"h":17.09,"l":16.85,"n":19745,"o":16.89,"t":"2026-07-20T04:00:00Z","v":2616814,"vw":16.943669},{"c":17.07,"h":17.08,"l":16.75,"n":22051,"o":17.01,"t":"2026-07-21T04:00:00Z","v":2618825,"vw":16.993001},{"c":16.95,"h":17.13,"l":16.94,"n":15916,"o":17.06,"t":"2026-07-22T04:00:00Z","v":1975991,"vw":16.998227},{"c":16.61,"h":16.91,"l":16.52,"n":22345,"o":16.83,"t":"2026-07-23T04:00:00Z","v":2967558,"vw":16.640106},{"c":16.77,"h":16.915,"l":16.64,"n":21513,"o":16.69,"t":"2026-07-24T04:00:00Z","v":2173305,"vw":16.79341},{"c":16.88,"h":17.03,"l":16.76,"n":22735,"o":16.87,"t":"2026-07-27T04:00:00Z","v":2712671,"vw":16.887574},{"c":16.82,"h":16.95,"l":16.56,"n":30064,"o":16.93,"t":"2026-07-28T04:00:00Z","v":4596531,"vw":16.728087},{"c":16.81,"h":16.93,"l":16.725,"n":33270,"o":16.74,"t":"2026-07-29T04:00:00Z","v":3133930,"vw":16.798478},{"c":16.61,"h":16.88,"l":16.391,"n":34167,"o":16.85,"t":"2026-07-30T04:00:00Z","v":4523048,"vw":16.540596},{"c":16.51,"h":16.715,"l":16.395,"n":25694,"o":16.6,"t":"2026-07-31T04:00:00Z","v":3402407,"vw":16.524735},{"c":16.56,"h":16.79,"l":16.49,"n":23403,"o":16.55,"t":"2026-08-03T04:00:00Z","v":2997781,"vw":16.575943},{"c":16.55,"h":16.675,"l":16.46,"n":21614,"o":16.6,"t":"2026-08-04T04:00:00Z","v":2559074,"vw":16.556106},{"c":16.55,"h":16.72,"l":16.38,"n":23784,"o":16.52,"t":"2026-08-05T04:00:00Z","v":4141711,"vw":16.568194},{"c":15.99,"h":17.28,"l":15.965,"n":49508,"o":17.03,"t":"2026-08-06T04:00:00Z","v":7787375,"vw":16.294914},{"c":16.18,"h":16.465,"l":16.02,"n":31293,"o":16.23,"t":"2026-08-07T04:00:00Z","v":3718879,"vw":16.208094},{"c":15.71,"h":16.08,"l":15.535,"n":32270,"o":16.05,"t":"2026-08-10T04:00:00Z","v":3632916,"vw":15.707115},{"c":15.57,"h":15.92,"l":15.54,"n":23881,"o":15.82,"t":"2026-08-11T04:00:00Z","v":2163085,"vw":15.63409},{"c":15.73,"h":15.755,"l":15.57,"n":18590,"o":15.6,"t":"2026-08-12T04:00:00Z","v":2346658,"vw":15.699968},{"c":15.87,"h":15.925,"l":15.75,"n":18213,"o":15.87,"t":"2026-08-13T04:00:00Z","v":1837017,"vw":15.869296},{"c":16.07,"h":16.1,"l":15.8355,"n":18403,"o":15.87,"t":"2026-08-14T04:00:00Z","v":2252037,"vw":16.059386},{"c":15.91,"h":16.07,"l":15.785,"n":17314,"o":16.03,"t":"2026-08-17T04:00:00Z","v":1765977,"vw":15.903125},{"c":16.07,"h":16.12,"l":15.85,"n":19496,"o":15.93,"t":"2026-08-18T04:00:00Z","v":2085529,"vw":16.039293},{"c":16.36,"h":16.45,"l":16.15,"n":20465,"o":16.25,"t":"2026-08-19T04:00:00Z","v":2604606,"vw":16.336189},{"c":16.5,"h":16.505,"l":16.23,"n":18538,"o":16.29,"t":"2026-08-20T04:00:00Z","v":1971648,"vw":16.456789},{"c":16.67,"h":16.68,"l":16.405,"n":17516,"o":16.62,"t":"2026-08-21T04:00:00Z","v":2991841,"vw":16.603162},{"c":16.59,"h":16.7778,"l":16.51,"n":18390,"o":16.69,"t":"2026-08-24T04:00:00Z","v":1945047,"vw":16.598541},{"c":16.74,"h":16.78,"l":16.56,"n":16749,"o":16.7,"t":"2026-08-25T04:00:00Z","v":1492620,"vw":16.71561},{"c":16.55,"h":16.7497,"l":16.52,"n":17211,"o":16.7,"t":"2026-08-26T04:00:00Z","v":1877709,"vw":16.568539},{"c":16.43,"h":16.7363,"l":16.43,"n":12631,"o":16.5,"t":"2026-08-27T04:00:00Z","v":1327315,"vw":16.465823},{"c":16.55,"h":16.59,"l":16.41,"n":15289,"o":16.49,"t":"2026-08-28T04:00:00Z","v":1416428,"vw":16.533543},{"c":15.95,"h":16.45,"l":15.91,"n":18492,"o":16.45,"t":"2026-08-31T04:00:00Z","v":2689762,"vw":16.011152},{"c":15.57,"h":15.895,"l":15.5,"n":21254,"o":15.66,"t":"2026-09-01T04:00:00Z","v":2906195,"vw":15.647411},{"c":15.75,"h":15.875,"l":15.65,"n":23833,"o":15.65,"t":"2026-09-02T04:00:00Z","v":3346897,"vw":15.781145},{"c":15.58,"h":15.85,"l":15.56,"n":18220,"o":15.84,"t":"2026-09-03T04:00:00Z","v":1632951,"vw":15.633436},{"c":15.6,"h":15.71,"l":15.5,"n":19194,"o":15.5,"t":"2026-09-04T04:00:00Z","v":2228946,"vw":15.621008},{"c":15.26,"h":15.7,"l":15.26,"n":18782,"o":15.56,"t":"2026-09-08T04:00:00Z","v":2328827,"vw":15.386111},{"c":15.53,"h":15.55,"l":15.15,"n":22669,"o":15.17,"t":"2026-09-09T04:00:00Z","v":2695818,"vw":15.432459},{"c":15.56,"h":15.6,"l":15.395,"n":21838,"o":15.54,"t":"2026-09-10T04:00:00Z","v":2690452,"vw":15.527056},{"c":15.55,"h":15.845,"l":15.53,"n":15783,"o":15.65,"t":"2026-09-11T04:00:00Z","v":1829374,"vw":15.633613},{"c":15.48,"h":15.61,"l":15.34,"n":23540,"o":15.34,"t":"2026-09-14T04:00:00Z","v":2634563,"vw":15.493349},{"c":15.44,"h":15.57,"l":15.36,"n":17102,"o":15.46,"t":"2026-09-15T04:00:00Z","v":2054776,"vw":15.443905},{"c":15.43,"h":15.74,"l":15.2,"n":26497,"o":15.51,"t":"2026-09-16T04:00:00Z","v":3920875,"vw":15.563055},{"c":15.59,"h":15.72,"l":15.47,"n":21477,"o":15.58,"t":"2026-09-17T04:00:00Z","v":2191872,"vw":15.619969},{"c":15.58,"h":15.58,"l":15.395,"n":18980,"o":15.48,"t":"2026-09-18T04:00:00Z","v":5069392,"vw":15.557438},{"c":15.68,"h":15.7,"l":15.49,"n":18271,"o":15.65,"t":"2026-09-21T04:00:00Z","v":1715816,"vw":15.626936},{"c":15.78,"h":15.98,"l":15.72,"n":20529,"o":15.83,"t":"2026-09-22T04:00:00Z","v":2424890,"vw":15.816969},{"c":15.83,"h":15.935,"l":15.66,"n":26247,"o":15.73,"t":"2026-09-23T04:00:00Z","v":4102002,"vw":15.841259},{"c":16.11,"h":16.185,"l":15.7675,"n":21556,"o":15.8,"t":"2026-09-24T04:00:00Z","v":2708295,"vw":16.03829},{"c":16.19,"h":16.215,"l":15.855,"n":19628,"o":16.12,"t":"2026-09-25T04:00:00Z","v":2006002,"vw":16.095056},{"c":16.35,"h":16.43,"l":16.1701,"n":18734,"o":16.23,"t":"2026-09-28T04:00:00Z","v":2022880,"vw":16.334026},{"c":16.27,"h":16.38,"l":16.1,"n":19669,"o":16.35,"t":"2026-09-29T04:00:00Z","v":1776826,"vw":16.228467},{"c":16.16,"h":16.36,"l":16.145,"n":17151,"o":16.26,"t":"2026-09-30T04:00:00Z","v":3323033,"vw":16.195428},{"c":16.37,"h":16.41,"l":16.07,"n":19781,"o":16.11,"t":"2026-10-01T04:00:00Z","v":2382728,"vw":16.289975},{"c":16.51,"h":16.58,"l":16.385,"n":15916,"o":16.48,"t":"2026-10-02T04:00:00Z","v":1808437,"vw":16.477623},{"c":16.4,"h":16.55,"l":16.26,"n":19896,"o":16.52,"t":"2026-10-05T04:00:00Z","v":3447207,"vw":16.414352},{"c":16.33,"h":16.7,"l":16.285,"n":24535,"o":16.45,"t":"2026-10-06T04:00:00Z","v":2961450,"vw":16.455985},{"c":16.04,"h":16.4,"l":15.99,"n":19425,"o":16.21,"t":"2026-10-07T04:00:00Z","v":2647919,"vw":16.088246},{"c":16.22,"h":16.28,"l":15.95,"n":17209,"o":15.98,"t":"2026-10-08T04:00:00Z","v":2618172,"vw":16.185559},{"c":16.31,"h":16.32,"l":16.165,"n":12660,"o":16.28,"t":"2026-10-09T04:00:00Z","v":1688497,"vw":16.261277},{"c":16.23,"h":16.38,"l":16.1975,"n":12802,"o":16.33,"t":"2026-10-12T04:00:00Z","v":1705749,"vw":16.27106},{"c":16.55,"h":16.565,"l":16.08,"n":15093,"o":16.36,"t":"2026-10-13T04:00:00Z","v":2745541,"vw":16.43202},{"c":16.4,"h":16.52,"l":16.305,"n":16499,"o":16.43,"t":"2026-10-14T04:00:00Z","v":1749683,"vw":16.404446},{"c":16.86,"h":17,"l":16.51,"n":17759,"o":16.54,"t":"2026-10-15T04:00:00Z","v":2495843,"vw":16.860585},{"c":17.05,"h":17.475,"l":16.8701,"n":21561,"o":16.96,"t":"2026-10-16T04:00:00Z","v":2256664,"vw":17.166948},{"c":17.2,"h":17.24,"l":17.07,"n":16728,"o":17.08,"t":"2026-10-19T04:00:00Z","v":1748477,"vw":17.181908},{"c":17.82,"h":17.855,"l":17.23,"n":26507,"o":17.3,"t":"2026-10-20T04:00:00Z","v":3479974,"vw":17.738018},{"c":18.15,"h":18.3,"l":17.94,"n":27882,"o":18,"t":"2026-10-21T04:00:00Z","v":3686441,"vw":18.149701},{"c":18.16,"h":18.285,"l":17.87,"n":26811,"o":18.11,"t":"2026-10-22T04:00:00Z","v":2862260,"vw":18.154967}],"volatilityBars":[{"c":15.75,"h":15.75,"l":15.75,"n":1,"o":15.75,"t":"2026-09-22T11:00:00Z","v":2259,"vw":15.75},{"c":15.9,"h":15.9191,"l":15.77,"n":692,"o":15.83,"t":"2026-09-22T13:30:00Z","v":90948,"vw":15.844911},{"c":15.91,"h":15.93,"l":15.86,"n":657,"o":15.89,"t":"2026-09-22T13:45:00Z","v":122932,"vw":15.892645},{"c":15.955,"h":15.97,"l":15.91,"n":729,"o":15.91,"t":"2026-09-22T14:00:00Z","v":49068,"vw":15.948426},{"c":15.92,"h":15.98,"l":15.92,"n":673,"o":15.95,"t":"2026-09-22T14:15:00Z","v":54016,"vw":15.945572},{"c":15.88,"h":15.925,"l":15.87,"n":566,"o":15.925,"t":"2026-09-22T14:30:00Z","v":42954,"vw":15.892017},{"c":15.8,"h":15.885,"l":15.795,"n":651,"o":15.87,"t":"2026-09-22T14:45:00Z","v":41890,"vw":15.837162},{"c":15.75,"h":15.805,"l":15.75,"n":501,"o":15.8,"t":"2026-09-22T15:00:00Z","v":41856,"vw":15.784022},{"c":15.745,"h":15.75,"l":15.72,"n":660,"o":15.74,"t":"2026-09-22T15:15:00Z","v":44267,"vw":15.736758},{"c":15.755,"h":15.76,"l":15.73,"n":647,"o":15.74,"t":"2026-09-22T15:30:00Z","v":41679,"vw":15.743603},{"c":15.77,"h":15.775,"l":15.73,"n":584,"o":15.755,"t":"2026-09-22T15:45:00Z","v":33617,"vw":15.755516},{"c":15.805,"h":15.805,"l":15.77,"n":379,"o":15.77,"t":"2026-09-22T16:00:00Z","v":23656,"vw":15.787658},{"c":15.805,"h":15.815,"l":15.79,"n":409,"o":15.81,"t":"2026-09-22T16:15:00Z","v":26174,"vw":15.804775},{"c":15.81,"h":15.835,"l":15.8,"n":625,"o":15.805,"t":"2026-09-22T16:30:00Z","v":38946,"vw":15.820058},{"c":15.825,"h":15.83,"l":15.79,"n":368,"o":15.805,"t":"2026-09-22T16:45:00Z","v":25722,"vw":15.816277},{"c":15.805,"h":15.825,"l":15.8,"n":401,"o":15.825,"t":"2026-09-22T17:00:00Z","v":41831,"vw":15.812659},{"c":15.8,"h":15.805,"l":15.785,"n":581,"o":15.8,"t":"2026-09-22T17:15:00Z","v":41846,"vw":15.797836},{"c":15.83,"h":15.835,"l":15.805,"n":438,"o":15.805,"t":"2026-09-22T17:30:00Z","v":31048,"vw":15.822122},{"c":15.885,"h":15.885,"l":15.83,"n":675,"o":15.83,"t":"2026-09-22T17:45:00Z","v":54549,"vw":15.854773},{"c":15.86,"h":15.89,"l":15.85,"n":517,"o":15.885,"t":"2026-09-22T18:00:00Z","v":27396,"vw":15.865533},{"c":15.84,"h":15.86,"l":15.84,"n":702,"o":15.855,"t":"2026-09-22T18:15:00Z","v":43727,"vw":15.849338},{"c":15.86,"h":15.86,"l":15.84,"n":546,"o":15.84,"t":"2026-09-22T18:30:00Z","v":32661,"vw":15.85308},{"c":15.855,"h":15.87,"l":15.845,"n":867,"o":15.855,"t":"2026-09-22T18:45:00Z","v":55192,"vw":15.857108},{"c":15.845,"h":15.87,"l":15.84,"n":848,"o":15.855,"t":"2026-09-22T19:00:00Z","v":61467,"vw":15.856035},{"c":15.84,"h":15.855,"l":15.835,"n":1005,"o":15.845,"t":"2026-09-22T19:15:00Z","v":64629,"vw":15.844328},{"c":15.815,"h":15.855,"l":15.81,"n":1452,"o":15.845,"t":"2026-09-22T19:30:00Z","v":118565,"vw":15.835219},{"c":15.79,"h":15.83,"l":15.77,"n":4078,"o":15.81,"t":"2026-09-22T19:45:00Z","v":568310,"vw":15.801999},{"c":15.78,"h":15.78,"l":15.78,"n":29,"o":15.78,"t":"2026-09-22T20:00:00Z","v":508906,"vw":15.78},{"c":15.7,"h":15.7,"l":15.7,"n":2,"o":15.7,"t":"2026-09-22T23:45:00Z","v":262,"vw":15.7},{"c":15.695,"h":15.76,"l":15.66,"n":586,"o":15.73,"t":"2026-09-23T13:30:00Z","v":62489,"vw":15.712374},{"c":15.745,"h":15.75,"l":15.685,"n":859,"o":15.69,"t":"2026-09-23T13:45:00Z","v":51175,"vw":15.71015},{"c":15.855,"h":15.86,"l":15.735,"n":985,"o":15.745,"t":"2026-09-23T14:00:00Z","v":107283,"vw":15.762359},{"c":15.82,"h":15.915,"l":15.81,"n":965,"o":15.86,"t":"2026-09-23T14:15:00Z","v":76618,"vw":15.873423},{"c":15.78,"h":15.83,"l":15.76,"n":965,"o":15.82,"t":"2026-09-23T14:30:00Z","v":52113,"vw":15.801296},{"c":15.815,"h":15.815,"l":15.76,"n":1042,"o":15.775,"t":"2026-09-23T14:45:00Z","v":73850,"vw":15.790202},{"c":15.84,"h":15.87,"l":15.815,"n":983,"o":15.815,"t":"2026-09-23T15:00:00Z","v":59230,"vw":15.839882},{"c":15.8,"h":15.895,"l":15.785,"n":1957,"o":15.845,"t":"2026-09-23T15:15:00Z","v":197018,"vw":15.816343},{"c":15.875,"h":15.88,"l":15.795,"n":729,"o":15.8,"t":"2026-09-23T15:30:00Z","v":53636,"vw":15.846474},{"c":15.885,"h":15.895,"l":15.87,"n":714,"o":15.88,"t":"2026-09-23T15:45:00Z","v":51777,"vw":15.88273},{"c":15.9,"h":15.9,"l":15.85,"n":576,"o":15.885,"t":"2026-09-23T16:00:00Z","v":65587,"vw":15.872456},{"c":15.9,"h":15.905,"l":15.875,"n":751,"o":15.9,"t":"2026-09-23T16:15:00Z","v":59634,"vw":15.889126},{"c":15.865,"h":15.9,"l":15.865,"n":799,"o":15.895,"t":"2026-09-23T16:30:00Z","v":60198,"vw":15.882941},{"c":15.86,"h":15.88,"l":15.855,"n":603,"o":15.87,"t":"2026-09-23T16:45:00Z","v":38672,"vw":15.86982},{"c":15.885,"h":15.895,"l":15.845,"n":796,"o":15.87,"t":"2026-09-23T17:00:00Z","v":53475,"vw":15.872944},{"c":15.91,"h":15.91,"l":15.88,"n":650,"o":15.885,"t":"2026-09-23T17:15:00Z","v":40780,"vw":15.89286},{"c":15.925,"h":15.93,"l":15.9,"n":884,"o":15.905,"t":"2026-09-23T17:30:00Z","v":62922,"vw":15.913348},{"c":15.925,"h":15.935,"l":15.915,"n":701,"o":15.925,"t":"2026-09-23T17:45:00Z","v":46678,"vw":15.923853},{"c":15.925,"h":15.93,"l":15.905,"n":617,"o":15.925,"t":"2026-09-23T18:00:00Z","v":47384,"vw":15.917725},{"c":15.925,"h":15.93,"l":15.905,"n":791,"o":15.925,"t":"2026-09-23T18:15:00Z","v":58766,"vw":15.919485},{"c":15.91,"h":15.935,"l":15.89,"n":843,"o":15.925,"t":"2026-09-23T18:30:00Z","v":111748,"vw":15.91077},{"c":15.885,"h":15.92,"l":15.88,"n":788,"o":15.91,"t":"2026-09-23T18:45:00Z","v":64591,"vw":15.899043},{"c":15.855,"h":15.89,"l":15.85,"n":879,"o":15.88,"t":"2026-09-23T19:00:00Z","v":87010,"vw":15.878568},{"c":15.805,"h":15.855,"l":15.8,"n":829,"o":15.855,"t":"2026-09-23T19:15:00Z","v":68073,"vw":15.818399},{"c":15.825,"h":15.83,"l":15.8,"n":1401,"o":15.805,"t":"2026-09-23T19:30:00Z","v":119067,"vw":15.81636},{"c":15.84,"h":15.87,"l":15.815,"n":4319,"o":15.83,"t":"2026-09-23T19:45:00Z","v":638129,"vw":15.840585},{"c":15.83,"h":15.83,"l":15.83,"n":34,"o":15.83,"t":"2026-09-23T20:00:00Z","v":586146,"vw":15.83},{"c":15.9836,"h":15.9836,"l":15.9836,"n":1,"o":15.9836,"t":"2026-09-23T21:30:00Z","v":500,"vw":15.9836},{"c":15.75,"h":15.75,"l":15.75,"n":2,"o":15.75,"t":"2026-09-24T10:45:00Z","v":117,"vw":15.75},{"c":15.84,"h":15.975,"l":15.7675,"n":952,"o":15.8,"t":"2026-09-24T13:30:00Z","v":110267,"vw":15.833955},{"c":15.945,"h":15.955,"l":15.81,"n":826,"o":15.825,"t":"2026-09-24T13:45:00Z","v":64052,"vw":15.886063},{"c":15.875,"h":15.945,"l":15.825,"n":625,"o":15.945,"t":"2026-09-24T14:00:00Z","v":71526,"vw":15.888606},{"c":15.855,"h":15.915,"l":15.855,"n":746,"o":15.87,"t":"2026-09-24T14:15:00Z","v":40966,"vw":15.885693},{"c":15.82,"h":15.875,"l":15.82,"n":998,"o":15.855,"t":"2026-09-24T14:30:00Z","v":62161,"vw":15.841663},{"c":15.825,"h":15.845,"l":15.78,"n":784,"o":15.82,"t":"2026-09-24T14:45:00Z","v":58486,"vw":15.813374},{"c":15.8,"h":15.835,"l":15.795,"n":512,"o":15.83,"t":"2026-09-24T15:00:00Z","v":31521,"vw":15.814435},{"c":15.83,"h":15.845,"l":15.8,"n":552,"o":15.805,"t":"2026-09-24T15:15:00Z","v":31795,"vw":15.820678},{"c":15.83,"h":15.845,"l":15.825,"n":441,"o":15.83,"t":"2026-09-24T15:30:00Z","v":31583,"vw":15.834079},{"c":15.815,"h":15.835,"l":15.815,"n":542,"o":15.825,"t":"2026-09-24T15:45:00Z","v":46065,"vw":15.825969},{"c":15.85,"h":15.86,"l":15.82,"n":522,"o":15.82,"t":"2026-09-24T16:00:00Z","v":32657,"vw":15.841289},{"c":15.945,"h":15.965,"l":15.86,"n":1067,"o":15.86,"t":"2026-09-24T16:15:00Z","v":83075,"vw":15.924266},{"c":16.0278,"h":16.04,"l":15.945,"n":755,"o":15.945,"t":"2026-09-24T16:30:00Z","v":66404,"vw":15.99815},{"c":16,"h":16.0299,"l":16,"n":547,"o":16.02,"t":"2026-09-24T16:45:00Z","v":33706,"vw":16.01646},{"c":16.025,"h":16.025,"l":15.985,"n":756,"o":16,"t":"2026-09-24T17:00:00Z","v":46890,"vw":15.999121},{"c":16.045,"h":16.045,"l":15.99,"n":637,"o":16.02,"t":"2026-09-24T17:15:00Z","v":35570,"vw":16.014314},{"c":16.055,"h":16.055,"l":16.035,"n":520,"o":16.05,"t":"2026-09-24T17:30:00Z","v":33207,"vw":16.046924},{"c":16.075,"h":16.075,"l":16.05,"n":481,"o":16.055,"t":"2026-09-24T17:45:00Z","v":29208,"vw":16.060999},{"c":16.09,"h":16.09,"l":16.05,"n":563,"o":16.0701,"t":"2026-09-24T18:00:00Z","v":48065,"vw":16.073045},{"c":16.095,"h":16.1,"l":16.055,"n":581,"o":16.095,"t":"2026-09-24T18:15:00Z","v":100882,"vw":16.07502},{"c":16.08,"h":16.11,"l":16.07,"n":589,"o":16.095,"t":"2026-09-24T18:30:00Z","v":45069,"vw":16.094004},{"c":16.105,"h":16.105,"l":16.07,"n":495,"o":16.085,"t":"2026-09-24T18:45:00Z","v":33490,"vw":16.087444},{"c":16.09,"h":16.12,"l":16.09,"n":687,"o":16.1,"t":"2026-09-24T19:00:00Z","v":58771,"vw":16.108101},{"c":16.12,"h":16.135,"l":16.085,"n":1207,"o":16.09,"t":"2026-09-24T19:15:00Z","v":175714,"vw":16.112443},{"c":16.175,"h":16.175,"l":16.12,"n":1095,"o":16.125,"t":"2026-09-24T19:30:00Z","v":96498,"vw":16.146276},{"c":16.11,"h":16.185,"l":16.08,"n":3792,"o":16.175,"t":"2026-09-24T19:45:00Z","v":489460,"vw":16.117398},{"c":16.1,"h":16.11,"l":16.1,"n":44,"o":16.11,"t":"2026-09-24T20:00:00Z","v":634001,"vw":16.109998},{"c":16.11,"h":16.11,"l":16.11,"n":2,"o":16.11,"t":"2026-09-24T21:00:00Z","v":60980,"vw":16.11},{"c":16.11,"h":16.11,"l":16.11,"n":1,"o":16.11,"t":"2026-09-25T12:15:00Z","v":200,"vw":16.11},{"c":15.99,"h":16.155,"l":15.9839,"n":474,"o":16.12,"t":"2026-09-25T13:30:00Z","v":54748,"vw":16.082513},{"c":15.95,"h":15.99,"l":15.925,"n":551,"o":15.985,"t":"2026-09-25T13:45:00Z","v":36970,"vw":15.953753},{"c":15.995,"h":16.01,"l":15.93,"n":536,"o":15.945,"t":"2026-09-25T14:00:00Z","v":30079,"vw":15.968009},{"c":15.93,"h":16.005,"l":15.93,"n":357,"o":16,"t":"2026-09-25T14:15:00Z","v":29793,"vw":15.970061},{"c":15.875,"h":15.93,"l":15.875,"n":545,"o":15.93,"t":"2026-09-25T14:30:00Z","v":31185,"vw":15.902618},{"c":15.875,"h":15.885,"l":15.855,"n":685,"o":15.875,"t":"2026-09-25T14:45:00Z","v":39795,"vw":15.874383},{"c":15.93,"h":15.93,"l":15.87,"n":600,"o":15.875,"t":"2026-09-25T15:00:00Z","v":35723,"vw":15.899916},{"c":15.895,"h":15.93,"l":15.89,"n":534,"o":15.93,"t":"2026-09-25T15:15:00Z","v":37845,"vw":15.905886},{"c":15.925,"h":15.935,"l":15.89,"n":771,"o":15.895,"t":"2026-09-25T15:30:00Z","v":66482,"vw":15.918063},{"c":15.95,"h":15.96,"l":15.9001,"n":716,"o":15.925,"t":"2026-09-25T15:45:00Z","v":52190,"vw":15.928394},{"c":16.015,"h":16.025,"l":15.955,"n":740,"o":15.955,"t":"2026-09-25T16:00:00Z","v":50713,"vw":16.001257},{"c":16,"h":16.025,"l":15.965,"n":608,"o":16.015,"t":"2026-09-25T16:15:00Z","v":47281,"vw":15.996778},{"c":16.02,"h":16.02,"l":15.99,"n":584,"o":16,"t":"2026-09-25T16:30:00Z","v":36423,"vw":16.006081},{"c":16.025,"h":16.03,"l":16.01,"n":451,"o":16.015,"t":"2026-09-25T16:45:00Z","v":24882,"vw":16.022536},{"c":16.045,"h":16.045,"l":16.025,"n":615,"o":16.025,"t":"2026-09-25T17:00:00Z","v":36690,"vw":16.034945},{"c":16.025,"h":16.05,"l":16.025,"n":444,"o":16.05,"t":"2026-09-25T17:15:00Z","v":29020,"vw":16.033292},{"c":16.055,"h":16.06,"l":16.01,"n":735,"o":16.025,"t":"2026-09-25T17:30:00Z","v":51962,"vw":16.03094},{"c":16.075,"h":16.08,"l":16.055,"n":495,"o":16.055,"t":"2026-09-25T17:45:00Z","v":40823,"vw":16.06928},{"c":16.075,"h":16.08,"l":16.055,"n":615,"o":16.08,"t":"2026-09-25T18:00:00Z","v":59840,"vw":16.068341},{"c":16.095,"h":16.11,"l":16.075,"n":866,"o":16.075,"t":"2026-09-25T18:15:00Z","v":118158,"vw":16.095675},{"c":16.1061,"h":16.115,"l":16.085,"n":647,"o":16.095,"t":"2026-09-25T18:30:00Z","v":58530,"vw":16.102076},{"c":16.11,"h":16.125,"l":16.105,"n":528,"o":16.11,"t":"2026-09-25T18:45:00Z","v":34591,"vw":16.114836},{"c":16.125,"h":16.125,"l":16.095,"n":620,"o":16.11,"t":"2026-09-25T19:00:00Z","v":37045,"vw":16.106859},{"c":16.105,"h":16.13,"l":16.1,"n":694,"o":16.13,"t":"2026-09-25T19:15:00Z","v":59046,"vw":16.111318},{"c":16.15,"h":16.155,"l":16.095,"n":1376,"o":16.11,"t":"2026-09-25T19:30:00Z","v":143096,"vw":16.128418},{"c":16.2,"h":16.215,"l":16.145,"n":3664,"o":16.145,"t":"2026-09-25T19:45:00Z","v":372462,"vw":16.187288},{"c":16.19,"h":16.19,"l":16.19,"n":37,"o":16.19,"t":"2026-09-25T20:00:00Z","v":387582,"vw":16.19},{"c":15.9532,"h":15.9532,"l":15.9532,"n":1,"o":15.9532,"t":"2026-09-28T11:00:00Z","v":500,"vw":15.9532},{"c":16.18,"h":16.18,"l":16.16,"n":8,"o":16.16,"t":"2026-09-28T13:15:00Z","v":2390,"vw":16.1662},{"c":16.29,"h":16.32,"l":16.1701,"n":748,"o":16.23,"t":"2026-09-28T13:30:00Z","v":120993,"vw":16.236652},{"c":16.35,"h":16.38,"l":16.29,"n":498,"o":16.31,"t":"2026-09-28T13:45:00Z","v":42647,"vw":16.335918},{"c":16.33,"h":16.365,"l":16.3,"n":501,"o":16.3358,"t":"2026-09-28T14:00:00Z","v":27515,"vw":16.330883},{"c":16.315,"h":16.3423,"l":16.28,"n":380,"o":16.34,"t":"2026-09-28T14:15:00Z","v":32755,"vw":16.319085},{"c":16.355,"h":16.36,"l":16.315,"n":569,"o":16.315,"t":"2026-09-28T14:30:00Z","v":43674,"vw":16.341856},{"c":16.325,"h":16.355,"l":16.315,"n":538,"o":16.355,"t":"2026-09-28T14:45:00Z","v":44700,"vw":16.333766},{"c":16.315,"h":16.345,"l":16.305,"n":501,"o":16.325,"t":"2026-09-28T15:00:00Z","v":35533,"vw":16.324091},{"c":16.265,"h":16.325,"l":16.255,"n":556,"o":16.32,"t":"2026-09-28T15:15:00Z","v":40448,"vw":16.304006},{"c":16.255,"h":16.285,"l":16.2462,"n":423,"o":16.27,"t":"2026-09-28T15:30:00Z","v":42711,"vw":16.262616},{"c":16.205,"h":16.265,"l":16.195,"n":551,"o":16.26,"t":"2026-09-28T15:45:00Z","v":44754,"vw":16.230119},{"c":16.205,"h":16.265,"l":16.195,"n":613,"o":16.205,"t":"2026-09-28T16:00:00Z","v":56802,"vw":16.221151},{"c":16.32,"h":16.34,"l":16.2,"n":1116,"o":16.2,"t":"2026-09-28T16:15:00Z","v":91532,"vw":16.272809},{"c":16.265,"h":16.33,"l":16.255,"n":456,"o":16.325,"t":"2026-09-28T16:30:00Z","v":33183,"vw":16.29356},{"c":16.285,"h":16.285,"l":16.23,"n":439,"o":16.27,"t":"2026-09-28T16:45:00Z","v":30681,"vw":16.255456},{"c":16.35,"h":16.39,"l":16.27,"n":700,"o":16.28,"t":"2026-09-28T17:00:00Z","v":61995,"vw":16.328911},{"c":16.345,"h":16.355,"l":16.325,"n":467,"o":16.345,"t":"2026-09-28T17:15:00Z","v":35530,"vw":16.342756},{"c":16.37,"h":16.37,"l":16.3423,"n":539,"o":16.35,"t":"2026-09-28T17:30:00Z","v":49339,"vw":16.362231},{"c":16.38,"h":16.38,"l":16.355,"n":485,"o":16.375,"t":"2026-09-28T17:45:00Z","v":60205,"vw":16.364532},{"c":16.3609,"h":16.3851,"l":16.36,"n":378,"o":16.375,"t":"2026-09-28T18:00:00Z","v":33208,"vw":16.373313},{"c":16.39,"h":16.39,"l":16.36,"n":535,"o":16.37,"t":"2026-09-28T18:15:00Z","v":30219,"vw":16.374005},{"c":16.385,"h":16.405,"l":16.375,"n":518,"o":16.4,"t":"2026-09-28T18:30:00Z","v":35394,"vw":16.390753},{"c":16.38,"h":16.385,"l":16.36,"n":637,"o":16.38,"t":"2026-09-28T18:45:00Z","v":42665,"vw":16.375394},{"c":16.3409,"h":16.38,"l":16.34,"n":546,"o":16.38,"t":"2026-09-28T19:00:00Z","v":30137,"vw":16.361312},{"c":16.41,"h":16.41,"l":16.34,"n":929,"o":16.345,"t":"2026-09-28T19:15:00Z","v":69724,"vw":16.374931},{"c":16.385,"h":16.43,"l":16.38,"n":1251,"o":16.405,"t":"2026-09-28T19:30:00Z","v":126426,"vw":16.405391},{"c":16.36,"h":16.415,"l":16.33,"n":3441,"o":16.385,"t":"2026-09-28T19:45:00Z","v":311400,"vw":16.369007},{"c":16.35,"h":16.36,"l":16.35,"n":52,"o":16.36,"t":"2026-09-28T20:00:00Z","v":436488,"vw":16.35002},{"c":16.4,"h":16.4,"l":16.2118,"n":2,"o":16.2118,"t":"2026-09-28T22:00:00Z","v":830,"vw":16.347848},{"c":16.2126,"h":16.2126,"l":16.2126,"n":1,"o":16.2126,"t":"2026-09-28T22:30:00Z","v":200,"vw":16.2126},{"c":16.4,"h":16.4,"l":16.4,"n":4,"o":16.4,"t":"2026-09-29T08:00:00Z","v":500,"vw":16.4},{"c":16.35,"h":16.35,"l":16.35,"n":3,"o":16.35,"t":"2026-09-29T12:45:00Z","v":704,"vw":16.35},{"c":16.315,"h":16.38,"l":16.22,"n":462,"o":16.35,"t":"2026-09-29T13:30:00Z","v":61076,"vw":16.333709},{"c":16.26,"h":16.31,"l":16.23,"n":488,"o":16.31,"t":"2026-09-29T13:45:00Z","v":63799,"vw":16.263765},{"c":16.225,"h":16.275,"l":16.18,"n":596,"o":16.265,"t":"2026-09-29T14:00:00Z","v":59685,"vw":16.227013},{"c":16.185,"h":16.25,"l":16.18,"n":643,"o":16.22,"t":"2026-09-29T14:15:00Z","v":49613,"vw":16.222077},{"c":16.195,"h":16.2,"l":16.145,"n":739,"o":16.185,"t":"2026-09-29T14:30:00Z","v":78739,"vw":16.178362},{"c":16.215,"h":16.24,"l":16.195,"n":699,"o":16.195,"t":"2026-09-29T14:45:00Z","v":56183,"vw":16.222765},{"c":16.145,"h":16.21,"l":16.13,"n":542,"o":16.21,"t":"2026-09-29T15:00:00Z","v":35583,"vw":16.159873},{"c":16.165,"h":16.17,"l":16.1427,"n":475,"o":16.1427,"t":"2026-09-29T15:15:00Z","v":29877,"vw":16.159947},{"c":16.12,"h":16.165,"l":16.12,"n":580,"o":16.165,"t":"2026-09-29T15:30:00Z","v":28794,"vw":16.142149},{"c":16.125,"h":16.155,"l":16.1,"n":880,"o":16.12,"t":"2026-09-29T15:45:00Z","v":75213,"vw":16.125324},{"c":16.145,"h":16.145,"l":16.12,"n":580,"o":16.125,"t":"2026-09-29T16:00:00Z","v":26671,"vw":16.13299},{"c":16.18,"h":16.185,"l":16.145,"n":619,"o":16.15,"t":"2026-09-29T16:15:00Z","v":45327,"vw":16.168401},{"c":16.165,"h":16.195,"l":16.165,"n":673,"o":16.18,"t":"2026-09-29T16:30:00Z","v":81439,"vw":16.187465},{"c":16.175,"h":16.185,"l":16.17,"n":426,"o":16.17,"t":"2026-09-29T16:45:00Z","v":21536,"vw":16.175884},{"c":16.19,"h":16.19,"l":16.16,"n":478,"o":16.175,"t":"2026-09-29T17:00:00Z","v":21187,"vw":16.172161},{"c":16.175,"h":16.2,"l":16.17,"n":543,"o":16.19,"t":"2026-09-29T17:15:00Z","v":30609,"vw":16.183452},{"c":16.185,"h":16.2,"l":16.17,"n":570,"o":16.175,"t":"2026-09-29T17:30:00Z","v":24954,"vw":16.183117},{"c":16.145,"h":16.21,"l":16.14,"n":652,"o":16.19,"t":"2026-09-29T17:45:00Z","v":39751,"vw":16.182617},{"c":16.175,"h":16.18,"l":16.15,"n":669,"o":16.15,"t":"2026-09-29T18:00:00Z","v":30287,"vw":16.170154},{"c":16.24,"h":16.24,"l":16.175,"n":639,"o":16.175,"t":"2026-09-29T18:15:00Z","v":26057,"vw":16.208695},{"c":16.24,"h":16.25,"l":16.22,"n":625,"o":16.2322,"t":"2026-09-29T18:30:00Z","v":40761,"vw":16.233515},{"c":16.195,"h":16.235,"l":16.195,"n":589,"o":16.235,"t":"2026-09-29T18:45:00Z","v":30136,"vw":16.21202},{"c":16.185,"h":16.21,"l":16.18,"n":757,"o":16.195,"t":"2026-09-29T19:00:00Z","v":35067,"vw":16.196633},{"c":16.24,"h":16.25,"l":16.185,"n":1051,"o":16.19,"t":"2026-09-29T19:15:00Z","v":52757,"vw":16.211726},{"c":16.25,"h":16.27,"l":16.23,"n":1265,"o":16.24,"t":"2026-09-29T19:30:00Z","v":84594,"vw":16.25066},{"c":16.28,"h":16.28,"l":16.235,"n":3178,"o":16.255,"t":"2026-09-29T19:45:00Z","v":320136,"vw":16.261215},{"c":16.27,"h":16.27,"l":16.27,"n":49,"o":16.27,"t":"2026-09-29T20:00:00Z","v":322095,"vw":16.27},{"c":16.34,"h":16.36,"l":16.17,"n":603,"o":16.26,"t":"2026-09-30T13:30:00Z","v":65957,"vw":16.260079},{"c":16.275,"h":16.355,"l":16.265,"n":477,"o":16.34,"t":"2026-09-30T13:45:00Z","v":34831,"vw":16.291373},{"c":16.245,"h":16.275,"l":16.195,"n":819,"o":16.27,"t":"2026-09-30T14:00:00Z","v":77184,"vw":16.244999},{"c":16.215,"h":16.255,"l":16.215,"n":504,"o":16.245,"t":"2026-09-30T14:15:00Z","v":38123,"vw":16.237911},{"c":16.245,"h":16.255,"l":16.22,"n":449,"o":16.22,"t":"2026-09-30T14:30:00Z","v":29418,"vw":16.239718},{"c":16.305,"h":16.315,"l":16.25,"n":545,"o":16.25,"t":"2026-09-30T14:45:00Z","v":41856,"vw":16.301078},{"c":16.305,"h":16.31,"l":16.28,"n":502,"o":16.305,"t":"2026-09-30T15:00:00Z","v":28316,"vw":16.297331},{"c":16.285,"h":16.32,"l":16.27,"n":486,"o":16.31,"t":"2026-09-30T15:15:00Z","v":28085,"vw":16.29859},{"c":16.205,"h":16.28,"l":16.205,"n":395,"o":16.28,"t":"2026-09-30T15:30:00Z","v":22929,"vw":16.24117},{"c":16.195,"h":16.22,"l":16.195,"n":430,"o":16.21,"t":"2026-09-30T15:45:00Z","v":27389,"vw":16.209224},{"c":16.205,"h":16.22,"l":16.185,"n":383,"o":16.19,"t":"2026-09-30T16:00:00Z","v":19129,"vw":16.200498},{"c":16.195,"h":16.21,"l":16.18,"n":319,"o":16.205,"t":"2026-09-30T16:15:00Z","v":19256,"vw":16.192251},{"c":16.2288,"h":16.23,"l":16.19,"n":404,"o":16.195,"t":"2026-09-30T16:30:00Z","v":24245,"vw":16.211758},{"c":16.225,"h":16.24,"l":16.2,"n":319,"o":16.22,"t":"2026-09-30T16:45:00Z","v":30768,"vw":16.211293},{"c":16.185,"h":16.23,"l":16.185,"n":306,"o":16.23,"t":"2026-09-30T17:00:00Z","v":22322,"vw":16.214994},{"c":16.21,"h":16.21,"l":16.185,"n":282,"o":16.185,"t":"2026-09-30T17:15:00Z","v":21773,"vw":16.193711},{"c":16.19,"h":16.22,"l":16.185,"n":299,"o":16.21,"t":"2026-09-30T17:30:00Z","v":21115,"vw":16.211692},{"c":16.195,"h":16.2,"l":16.155,"n":529,"o":16.19,"t":"2026-09-30T17:45:00Z","v":41349,"vw":16.176262},{"c":16.245,"h":16.25,"l":16.2,"n":513,"o":16.2,"t":"2026-09-30T18:00:00Z","v":28586,"vw":16.223555},{"c":16.24,"h":16.26,"l":16.22,"n":563,"o":16.25,"t":"2026-09-30T18:15:00Z","v":38109,"vw":16.241423},{"c":16.225,"h":16.25,"l":16.205,"n":552,"o":16.25,"t":"2026-09-30T18:30:00Z","v":46802,"vw":16.222447},{"c":16.265,"h":16.28,"l":16.225,"n":621,"o":16.225,"t":"2026-09-30T18:45:00Z","v":38711,"vw":16.248014},{"c":16.245,"h":16.2652,"l":16.245,"n":635,"o":16.265,"t":"2026-09-30T19:00:00Z","v":42112,"vw":16.256201},{"c":16.225,"h":16.255,"l":16.21,"n":817,"o":16.245,"t":"2026-09-30T19:15:00Z","v":60128,"vw":16.236902},{"c":16.255,"h":16.28,"l":16.215,"n":1195,"o":16.225,"t":"2026-09-30T19:30:00Z","v":104558,"vw":16.245566},{"c":16.16,"h":16.26,"l":16.145,"n":3758,"o":16.255,"t":"2026-09-30T19:45:00Z","v":513827,"vw":16.173153},{"c":16.16,"h":16.16,"l":16.16,"n":39,"o":16.16,"t":"2026-09-30T20:00:00Z","v":843015,"vw":16.16},{"c":16.14,"h":16.14,"l":16.14,"n":2,"o":16.14,"t":"2026-10-01T12:45:00Z","v":102,"vw":16.14},{"c":16.14,"h":16.24,"l":16.1,"n":804,"o":16.11,"t":"2026-10-01T13:30:00Z","v":93488,"vw":16.141016},{"c":16.09,"h":16.15,"l":16.075,"n":523,"o":16.14,"t":"2026-10-01T13:45:00Z","v":32273,"vw":16.109998},{"c":16.145,"h":16.1459,"l":16.08,"n":694,"o":16.105,"t":"2026-10-01T14:00:00Z","v":76954,"vw":16.114944},{"c":16.14,"h":16.2,"l":16.14,"n":547,"o":16.15,"t":"2026-10-01T14:15:00Z","v":60408,"vw":16.172146},{"c":16.13,"h":16.16,"l":16.07,"n":1076,"o":16.145,"t":"2026-10-01T14:30:00Z","v":126978,"vw":16.111675},{"c":16.155,"h":16.155,"l":16.105,"n":576,"o":16.13,"t":"2026-10-01T14:45:00Z","v":51819,"vw":16.128951},{"c":16.155,"h":16.185,"l":16.11,"n":573,"o":16.155,"t":"2026-10-01T15:00:00Z","v":38888,"vw":16.154936},{"c":16.13,"h":16.19,"l":16.125,"n":466,"o":16.16,"t":"2026-10-01T15:15:00Z","v":24958,"vw":16.157108},{"c":16.145,"h":16.195,"l":16.115,"n":621,"o":16.14,"t":"2026-10-01T15:30:00Z","v":44686,"vw":16.157036},{"c":16.17,"h":16.195,"l":16.15,"n":831,"o":16.15,"t":"2026-10-01T15:45:00Z","v":61090,"vw":16.16658},{"c":16.195,"h":16.225,"l":16.175,"n":509,"o":16.175,"t":"2026-10-01T16:00:00Z","v":28633,"vw":16.205169},{"c":16.235,"h":16.245,"l":16.18,"n":504,"o":16.195,"t":"2026-10-01T16:15:00Z","v":36648,"vw":16.217519},{"c":16.265,"h":16.275,"l":16.235,"n":517,"o":16.235,"t":"2026-10-01T16:30:00Z","v":34657,"vw":16.263706},{"c":16.22,"h":16.27,"l":16.215,"n":574,"o":16.265,"t":"2026-10-01T16:45:00Z","v":34851,"vw":16.237809},{"c":16.255,"h":16.26,"l":16.215,"n":353,"o":16.225,"t":"2026-10-01T17:00:00Z","v":20108,"vw":16.239962},{"c":16.28,"h":16.305,"l":16.255,"n":505,"o":16.255,"t":"2026-10-01T17:15:00Z","v":38564,"vw":16.282167},{"c":16.2799,"h":16.315,"l":16.2799,"n":558,"o":16.28,"t":"2026-10-01T17:30:00Z","v":38475,"vw":16.296558},{"c":16.27,"h":16.295,"l":16.265,"n":498,"o":16.275,"t":"2026-10-01T17:45:00Z","v":28715,"vw":16.276599},{"c":16.265,"h":16.27,"l":16.245,"n":507,"o":16.27,"t":"2026-10-01T18:00:00Z","v":27565,"vw":16.260397},{"c":16.33,"h":16.35,"l":16.27,"n":886,"o":16.27,"t":"2026-10-01T18:15:00Z","v":78420,"vw":16.311346},{"c":16.35,"h":16.37,"l":16.33,"n":568,"o":16.335,"t":"2026-10-01T18:30:00Z","v":53135,"vw":16.349534},{"c":16.32,"h":16.35,"l":16.295,"n":551,"o":16.35,"t":"2026-10-01T18:45:00Z","v":50058,"vw":16.318016},{"c":16.326,"h":16.33,"l":16.3116,"n":674,"o":16.32,"t":"2026-10-01T19:00:00Z","v":58391,"vw":16.322595},{"c":16.35,"h":16.36,"l":16.325,"n":906,"o":16.325,"t":"2026-10-01T19:15:00Z","v":80862,"vw":16.338488},{"c":16.36,"h":16.36,"l":16.315,"n":1070,"o":16.35,"t":"2026-10-01T19:30:00Z","v":102382,"vw":16.343788},{"c":16.38,"h":16.41,"l":16.3525,"n":3541,"o":16.36,"t":"2026-10-01T19:45:00Z","v":449500,"vw":16.378175},{"c":16.37,"h":16.37,"l":16.37,"n":32,"o":16.37,"t":"2026-10-01T20:00:00Z","v":553517,"vw":16.37},{"c":16.381,"h":16.381,"l":16.381,"n":1,"o":16.381,"t":"2026-10-01T20:15:00Z","v":100,"vw":16.381},{"c":16.2642,"h":16.2642,"l":16.2642,"n":1,"o":16.2642,"t":"2026-10-02T11:00:00Z","v":100,"vw":16.2642},{"c":16.56,"h":16.56,"l":16.56,"n":1,"o":16.56,"t":"2026-10-02T12:30:00Z","v":250,"vw":16.56},{"c":16.565,"h":16.575,"l":16.39,"n":703,"o":16.48,"t":"2026-10-02T13:30:00Z","v":83879,"vw":16.501823},{"c":16.47,"h":16.58,"l":16.43,"n":572,"o":16.57,"t":"2026-10-02T13:45:00Z","v":65330,"vw":16.489491},{"c":16.395,"h":16.485,"l":16.385,"n":551,"o":16.47,"t":"2026-10-02T14:00:00Z","v":105399,"vw":16.450027},{"c":16.435,"h":16.44,"l":16.39,"n":505,"o":16.395,"t":"2026-10-02T14:15:00Z","v":27478,"vw":16.41296},{"c":16.445,"h":16.46,"l":16.415,"n":838,"o":16.435,"t":"2026-10-02T14:30:00Z","v":61830,"vw":16.435386},{"c":16.485,"h":16.495,"l":16.435,"n":599,"o":16.44,"t":"2026-10-02T14:45:00Z","v":49075,"vw":16.478547},{"c":16.47,"h":16.485,"l":16.4532,"n":535,"o":16.485,"t":"2026-10-02T15:00:00Z","v":35806,"vw":16.465102},{"c":16.5,"h":16.5,"l":16.45,"n":436,"o":16.48,"t":"2026-10-02T15:15:00Z","v":30303,"vw":16.478846},{"c":16.51,"h":16.52,"l":16.492,"n":422,"o":16.505,"t":"2026-10-02T15:30:00Z","v":27087,"vw":16.505609},{"c":16.49,"h":16.545,"l":16.49,"n":449,"o":16.51,"t":"2026-10-02T15:45:00Z","v":26412,"vw":16.522326},{"c":16.46,"h":16.495,"l":16.43,"n":551,"o":16.495,"t":"2026-10-02T16:00:00Z","v":37139,"vw":16.459553},{"c":16.42,"h":16.47,"l":16.415,"n":424,"o":16.455,"t":"2026-10-02T16:15:00Z","v":21987,"vw":16.436707},{"c":16.44,"h":16.45,"l":16.41,"n":442,"o":16.42,"t":"2026-10-02T16:30:00Z","v":35999,"vw":16.433192},{"c":16.465,"h":16.47,"l":16.43,"n":354,"o":16.44,"t":"2026-10-02T16:45:00Z","v":17801,"vw":16.445715},{"c":16.475,"h":16.5,"l":16.47,"n":423,"o":16.47,"t":"2026-10-02T17:00:00Z","v":20579,"vw":16.486079},{"c":16.465,"h":16.49,"l":16.46,"n":369,"o":16.475,"t":"2026-10-02T17:15:00Z","v":14884,"vw":16.475469},{"c":16.485,"h":16.485,"l":16.46,"n":446,"o":16.465,"t":"2026-10-02T17:30:00Z","v":26960,"vw":16.47137},{"c":16.435,"h":16.5,"l":16.435,"n":424,"o":16.49,"t":"2026-10-02T17:45:00Z","v":25393,"vw":16.473284},{"c":16.43,"h":16.45,"l":16.42,"n":492,"o":16.435,"t":"2026-10-02T18:00:00Z","v":25678,"vw":16.432792},{"c":16.435,"h":16.44,"l":16.42,"n":454,"o":16.425,"t":"2026-10-02T18:15:00Z","v":19830,"vw":16.429729},{"c":16.43,"h":16.44,"l":16.41,"n":373,"o":16.435,"t":"2026-10-02T18:30:00Z","v":23707,"vw":16.429327},{"c":16.415,"h":16.44,"l":16.415,"n":328,"o":16.43,"t":"2026-10-02T18:45:00Z","v":16571,"vw":16.431594},{"c":16.435,"h":16.445,"l":16.415,"n":485,"o":16.42,"t":"2026-10-02T19:00:00Z","v":31260,"vw":16.431902},{"c":16.435,"h":16.46,"l":16.435,"n":739,"o":16.435,"t":"2026-10-02T19:15:00Z","v":48244,"vw":16.44414},{"c":16.465,"h":16.465,"l":16.415,"n":1164,"o":16.435,"t":"2026-10-02T19:30:00Z","v":90748,"vw":16.449513},{"c":16.51,"h":16.53,"l":16.445,"n":2322,"o":16.47,"t":"2026-10-02T19:45:00Z","v":231336,"vw":16.490829},{"c":16.51,"h":16.51,"l":16.51,"n":38,"o":16.51,"t":"2026-10-02T20:00:00Z","v":525196,"vw":16.51},{"c":16.24,"h":16.24,"l":16.24,"n":1,"o":16.24,"t":"2026-10-02T20:45:00Z","v":1290,"vw":16.24},{"c":16.5493,"h":16.5493,"l":16.5493,"n":1,"o":16.5493,"t":"2026-10-02T22:15:00Z","v":354,"vw":16.5493},{"c":16.5493,"h":16.5493,"l":16.5493,"n":2,"o":16.5493,"t":"2026-10-02T22:30:00Z","v":3604,"vw":16.5493},{"c":16.28,"h":16.55,"l":16.26,"n":756,"o":16.52,"t":"2026-10-05T13:30:00Z","v":76893,"vw":16.387903},{"c":16.32,"h":16.32,"l":16.26,"n":500,"o":16.28,"t":"2026-10-05T13:45:00Z","v":64032,"vw":16.282638},{"c":16.365,"h":16.375,"l":16.28,"n":482,"o":16.31,"t":"2026-10-05T14:00:00Z","v":88013,"vw":16.318704},{"c":16.375,"h":16.405,"l":16.355,"n":509,"o":16.365,"t":"2026-10-05T14:15:00Z","v":55207,"vw":16.375539},{"c":16.4,"h":16.405,"l":16.325,"n":989,"o":16.385,"t":"2026-10-05T14:30:00Z","v":119995,"vw":16.375921},{"c":16.385,"h":16.405,"l":16.33,"n":852,"o":16.395,"t":"2026-10-05T14:45:00Z","v":117751,"vw":16.366193},{"c":16.355,"h":16.39,"l":16.355,"n":649,"o":16.385,"t":"2026-10-05T15:00:00Z","v":42888,"vw":16.376043},{"c":16.39,"h":16.4,"l":16.345,"n":632,"o":16.35,"t":"2026-10-05T15:15:00Z","v":66704,"vw":16.384592},{"c":16.405,"h":16.405,"l":16.385,"n":478,"o":16.4,"t":"2026-10-05T15:30:00Z","v":39420,"vw":16.394161},{"c":16.395,"h":16.4,"l":16.375,"n":547,"o":16.4,"t":"2026-10-05T15:45:00Z","v":35563,"vw":16.386901},{"c":16.435,"h":16.435,"l":16.385,"n":337,"o":16.39,"t":"2026-10-05T16:00:00Z","v":16575,"vw":16.405193},{"c":16.45,"h":16.45,"l":16.415,"n":429,"o":16.43,"t":"2026-10-05T16:15:00Z","v":34676,"vw":16.426482},{"c":16.455,"h":16.46,"l":16.44,"n":485,"o":16.455,"t":"2026-10-05T16:30:00Z","v":35825,"vw":16.449466},{"c":16.4588,"h":16.46,"l":16.43,"n":753,"o":16.45,"t":"2026-10-05T16:45:00Z","v":75400,"vw":16.44551},{"c":16.455,"h":16.47,"l":16.445,"n":526,"o":16.455,"t":"2026-10-05T17:00:00Z","v":34554,"vw":16.449636},{"c":16.455,"h":16.475,"l":16.45,"n":412,"o":16.46,"t":"2026-10-05T17:15:00Z","v":21387,"vw":16.460673},{"c":16.48,"h":16.48,"l":16.44,"n":496,"o":16.455,"t":"2026-10-05T17:30:00Z","v":35195,"vw":16.457179},{"c":16.51,"h":16.52,"l":16.48,"n":452,"o":16.485,"t":"2026-10-05T17:45:00Z","v":30694,"vw":16.498006},{"c":16.52,"h":16.535,"l":16.505,"n":648,"o":16.505,"t":"2026-10-05T18:00:00Z","v":67622,"vw":16.518837},{"c":16.49,"h":16.53,"l":16.475,"n":822,"o":16.525,"t":"2026-10-05T18:15:00Z","v":124421,"vw":16.508312},{"c":16.495,"h":16.495,"l":16.465,"n":540,"o":16.49,"t":"2026-10-05T18:30:00Z","v":69162,"vw":16.475824},{"c":16.475,"h":16.495,"l":16.45,"n":613,"o":16.495,"t":"2026-10-05T18:45:00Z","v":41231,"vw":16.469837},{"c":16.495,"h":16.5,"l":16.46,"n":635,"o":16.48,"t":"2026-10-05T19:00:00Z","v":54533,"vw":16.483541},{"c":16.475,"h":16.5,"l":16.45,"n":964,"o":16.495,"t":"2026-10-05T19:15:00Z","v":101963,"vw":16.475521},{"c":16.485,"h":16.5,"l":16.45,"n":1247,"o":16.475,"t":"2026-10-05T19:30:00Z","v":139997,"vw":16.471261},{"c":16.4,"h":16.5,"l":16.385,"n":3723,"o":16.485,"t":"2026-10-05T19:45:00Z","v":492704,"vw":16.431724},{"c":16.4,"h":16.4,"l":16.4,"n":56,"o":16.4,"t":"2026-10-05T20:00:00Z","v":1322565,"vw":16.4},{"c":16.34,"h":16.34,"l":16.34,"n":25,"o":16.34,"t":"2026-10-06T13:15:00Z","v":830,"vw":16.34},{"c":16.45,"h":16.5,"l":16.39,"n":399,"o":16.45,"t":"2026-10-06T13:30:00Z","v":69618,"vw":16.448294},{"c":16.535,"h":16.535,"l":16.45,"n":764,"o":16.455,"t":"2026-10-06T13:45:00Z","v":69434,"vw":16.502818},{"c":16.565,"h":16.625,"l":16.505,"n":829,"o":16.535,"t":"2026-10-06T14:00:00Z","v":112814,"vw":16.59105},{"c":16.545,"h":16.605,"l":16.53,"n":1239,"o":16.57,"t":"2026-10-06T14:15:00Z","v":172986,"vw":16.580982},{"c":16.58,"h":16.655,"l":16.545,"n":768,"o":16.545,"t":"2026-10-06T14:30:00Z","v":69126,"vw":16.610222},{"c":16.64,"h":16.67,"l":16.575,"n":589,"o":16.58,"t":"2026-10-06T14:45:00Z","v":49234,"vw":16.638033},{"c":16.69,"h":16.7,"l":16.65,"n":729,"o":16.65,"t":"2026-10-06T15:00:00Z","v":58374,"vw":16.67732},{"c":16.665,"h":16.695,"l":16.66,"n":620,"o":16.69,"t":"2026-10-06T15:15:00Z","v":44867,"vw":16.686382},{"c":16.685,"h":16.685,"l":16.65,"n":675,"o":16.66,"t":"2026-10-06T15:30:00Z","v":66085,"vw":16.664248},{"c":16.64,"h":16.69,"l":16.64,"n":580,"o":16.685,"t":"2026-10-06T15:45:00Z","v":51431,"vw":16.657157},{"c":16.62,"h":16.645,"l":16.61,"n":781,"o":16.635,"t":"2026-10-06T16:00:00Z","v":58113,"vw":16.627169},{"c":16.62,"h":16.635,"l":16.605,"n":700,"o":16.63,"t":"2026-10-06T16:15:00Z","v":57315,"vw":16.623123},{"c":16.625,"h":16.625,"l":16.595,"n":731,"o":16.615,"t":"2026-10-06T16:30:00Z","v":61817,"vw":16.611579},{"c":16.5,"h":16.625,"l":16.495,"n":924,"o":16.62,"t":"2026-10-06T16:45:00Z","v":73129,"vw":16.552575},{"c":16.515,"h":16.53,"l":16.4936,"n":942,"o":16.505,"t":"2026-10-06T17:00:00Z","v":62548,"vw":16.516489},{"c":16.505,"h":16.52,"l":16.48,"n":858,"o":16.515,"t":"2026-10-06T17:15:00Z","v":65778,"vw":16.49932},{"c":16.485,"h":16.51,"l":16.485,"n":847,"o":16.505,"t":"2026-10-06T17:30:00Z","v":55178,"vw":16.499299},{"c":16.44,"h":16.5,"l":16.415,"n":769,"o":16.485,"t":"2026-10-06T17:45:00Z","v":98908,"vw":16.468554},{"c":16.45,"h":16.46,"l":16.42,"n":1356,"o":16.435,"t":"2026-10-06T18:00:00Z","v":149251,"vw":16.44131},{"c":16.415,"h":16.46,"l":16.415,"n":880,"o":16.45,"t":"2026-10-06T18:15:00Z","v":68128,"vw":16.445982},{"c":16.395,"h":16.44,"l":16.38,"n":532,"o":16.415,"t":"2026-10-06T18:30:00Z","v":39696,"vw":16.408899},{"c":16.435,"h":16.46,"l":16.395,"n":872,"o":16.4,"t":"2026-10-06T18:45:00Z","v":96832,"vw":16.43284},{"c":16.42,"h":16.465,"l":16.42,"n":717,"o":16.43,"t":"2026-10-06T19:00:00Z","v":65267,"vw":16.442757},{"c":16.345,"h":16.425,"l":16.335,"n":811,"o":16.425,"t":"2026-10-06T19:15:00Z","v":77868,"vw":16.37148},{"c":16.285,"h":16.35,"l":16.285,"n":1066,"o":16.35,"t":"2026-10-06T19:30:00Z","v":107111,"vw":16.324892},{"c":16.33,"h":16.375,"l":16.285,"n":4328,"o":16.285,"t":"2026-10-06T19:45:00Z","v":448844,"vw":16.34593},{"c":16.33,"h":16.33,"l":16.33,"n":34,"o":16.33,"t":"2026-10-06T20:00:00Z","v":590896,"vw":16.33},{"c":16.2,"h":16.2,"l":16.2,"n":3,"o":16.2,"t":"2026-10-07T13:15:00Z","v":186,"vw":16.2},{"c":16.38,"h":16.4,"l":16.21,"n":495,"o":16.21,"t":"2026-10-07T13:30:00Z","v":85530,"vw":16.272306},{"c":16.36,"h":16.37,"l":16.3201,"n":277,"o":16.35,"t":"2026-10-07T13:45:00Z","v":11331,"vw":16.340023},{"c":16.24,"h":16.36,"l":16.205,"n":443,"o":16.36,"t":"2026-10-07T14:00:00Z","v":35677,"vw":16.262422},{"c":16.185,"h":16.25,"l":16.18,"n":388,"o":16.24,"t":"2026-10-07T14:15:00Z","v":25391,"vw":16.228358},{"c":16.11,"h":16.21,"l":16.11,"n":411,"o":16.185,"t":"2026-10-07T14:30:00Z","v":24996,"vw":16.161573},{"c":16.08,"h":16.12,"l":16.07,"n":396,"o":16.115,"t":"2026-10-07T14:45:00Z","v":20080,"vw":16.098886},{"c":16.06,"h":16.095,"l":16.06,"n":617,"o":16.075,"t":"2026-10-07T15:00:00Z","v":36445,"vw":16.072418},{"c":16.025,"h":16.05,"l":16.01,"n":388,"o":16.05,"t":"2026-10-07T15:15:00Z","v":20900,"vw":16.02086},{"c":16.025,"h":16.03,"l":15.99,"n":721,"o":16.025,"t":"2026-10-07T15:30:00Z","v":60452,"vw":16.013765},{"c":16.04,"h":16.045,"l":16,"n":529,"o":16.025,"t":"2026-10-07T15:45:00Z","v":40888,"vw":16.025766},{"c":16.085,"h":16.09,"l":16.03,"n":959,"o":16.03,"t":"2026-10-07T16:00:00Z","v":80918,"vw":16.056344},{"c":16.105,"h":16.12,"l":16.075,"n":582,"o":16.085,"t":"2026-10-07T16:15:00Z","v":69629,"vw":16.092821},{"c":16.085,"h":16.125,"l":16.085,"n":754,"o":16.105,"t":"2026-10-07T16:30:00Z","v":89163,"vw":16.103847},{"c":16.13,"h":16.135,"l":16.085,"n":595,"o":16.085,"t":"2026-10-07T16:45:00Z","v":94376,"vw":16.113529},{"c":16.155,"h":16.185,"l":16.13,"n":600,"o":16.14,"t":"2026-10-07T17:00:00Z","v":71815,"vw":16.168849},{"c":16.16,"h":16.185,"l":16.15,"n":404,"o":16.155,"t":"2026-10-07T17:15:00Z","v":25609,"vw":16.165961},{"c":16.09,"h":16.15,"l":16.09,"n":458,"o":16.15,"t":"2026-10-07T17:30:00Z","v":35526,"vw":16.110673},{"c":16.035,"h":16.09,"l":16.03,"n":803,"o":16.08,"t":"2026-10-07T17:45:00Z","v":92472,"vw":16.063365},{"c":16.02,"h":16.055,"l":16.02,"n":530,"o":16.03,"t":"2026-10-07T18:00:00Z","v":43525,"vw":16.042852},{"c":16.0375,"h":16.055,"l":16.02,"n":800,"o":16.02,"t":"2026-10-07T18:15:00Z","v":101467,"vw":16.044625},{"c":16.055,"h":16.105,"l":16.025,"n":1064,"o":16.035,"t":"2026-10-07T18:30:00Z","v":187318,"vw":16.070588},{"c":16.08,"h":16.08,"l":16.05,"n":557,"o":16.06,"t":"2026-10-07T18:45:00Z","v":47429,"vw":16.06603},{"c":16.085,"h":16.11,"l":16.08,"n":629,"o":16.08,"t":"2026-10-07T19:00:00Z","v":52714,"vw":16.090797},{"c":16.19,"h":16.19,"l":16.07,"n":1019,"o":16.08,"t":"2026-10-07T19:15:00Z","v":163754,"vw":16.13777},{"c":16.135,"h":16.2,"l":16.1,"n":1421,"o":16.19,"t":"2026-10-07T19:30:00Z","v":142646,"vw":16.147711},{"c":16.04,"h":16.135,"l":16.02,"n":3098,"o":16.135,"t":"2026-10-07T19:45:00Z","v":419728,"vw":16.062132},{"c":16.04,"h":16.05,"l":16.04,"n":52,"o":16.05,"t":"2026-10-07T20:00:00Z","v":554306,"vw":16.040075},{"c":15.99,"h":15.99,"l":15.99,"n":1,"o":15.99,"t":"2026-10-08T13:00:00Z","v":200,"vw":15.99},{"c":16.01,"h":16.02,"l":15.95,"n":262,"o":15.98,"t":"2026-10-08T13:30:00Z","v":29350,"vw":15.979859},{"c":16.08,"h":16.1,"l":16.02,"n":228,"o":16.02,"t":"2026-10-08T13:45:00Z","v":15512,"vw":16.061211},{"c":16.04,"h":16.1,"l":16.04,"n":341,"o":16.08,"t":"2026-10-08T14:00:00Z","v":20722,"vw":16.067742},{"c":16.09,"h":16.105,"l":16.05,"n":458,"o":16.05,"t":"2026-10-08T14:15:00Z","v":42960,"vw":16.066765},{"c":16.125,"h":16.135,"l":16.095,"n":551,"o":16.1,"t":"2026-10-08T14:30:00Z","v":28547,"vw":16.117668},{"c":16.05,"h":16.12,"l":16.04,"n":336,"o":16.12,"t":"2026-10-08T14:45:00Z","v":18895,"vw":16.072878},{"c":16.06,"h":16.07,"l":16.045,"n":453,"o":16.055,"t":"2026-10-08T15:00:00Z","v":27636,"vw":16.058531},{"c":16.07,"h":16.07,"l":16.025,"n":353,"o":16.05,"t":"2026-10-08T15:15:00Z","v":21989,"vw":16.048543},{"c":16.08,"h":16.08,"l":16.04,"n":330,"o":16.065,"t":"2026-10-08T15:30:00Z","v":20135,"vw":16.061174},{"c":16.075,"h":16.09,"l":16.06,"n":303,"o":16.08,"t":"2026-10-08T15:45:00Z","v":17128,"vw":16.072819},{"c":16.12,"h":16.125,"l":16.0453,"n":613,"o":16.08,"t":"2026-10-08T16:00:00Z","v":73819,"vw":16.080279},{"c":16.145,"h":16.19,"l":16.115,"n":579,"o":16.115,"t":"2026-10-08T16:15:00Z","v":45181,"vw":16.14683},{"c":16.135,"h":16.175,"l":16.135,"n":375,"o":16.145,"t":"2026-10-08T16:30:00Z","v":27991,"vw":16.155199},{"c":16.19,"h":16.215,"l":16.135,"n":683,"o":16.135,"t":"2026-10-08T16:45:00Z","v":86762,"vw":16.161877},{"c":16.215,"h":16.235,"l":16.165,"n":579,"o":16.19,"t":"2026-10-08T17:00:00Z","v":50779,"vw":16.192251},{"c":16.23,"h":16.24,"l":16.21,"n":516,"o":16.215,"t":"2026-10-08T17:15:00Z","v":29055,"vw":16.224064},{"c":16.265,"h":16.2681,"l":16.215,"n":488,"o":16.235,"t":"2026-10-08T17:30:00Z","v":28277,"vw":16.241388},{"c":16.265,"h":16.2751,"l":16.25,"n":389,"o":16.265,"t":"2026-10-08T17:45:00Z","v":24379,"vw":16.263219},{"c":16.265,"h":16.265,"l":16.23,"n":569,"o":16.265,"t":"2026-10-08T18:00:00Z","v":42640,"vw":16.250348},{"c":16.215,"h":16.28,"l":16.215,"n":465,"o":16.27,"t":"2026-10-08T18:15:00Z","v":32229,"vw":16.257386},{"c":16.17,"h":16.235,"l":16.17,"n":420,"o":16.22,"t":"2026-10-08T18:30:00Z","v":30108,"vw":16.211578},{"c":16.175,"h":16.2,"l":16.165,"n":506,"o":16.17,"t":"2026-10-08T18:45:00Z","v":28111,"vw":16.184321},{"c":16.195,"h":16.215,"l":16.16,"n":1063,"o":16.175,"t":"2026-10-08T19:00:00Z","v":67347,"vw":16.182635},{"c":16.16,"h":16.22,"l":16.145,"n":1574,"o":16.195,"t":"2026-10-08T19:15:00Z","v":153729,"vw":16.183518},{"c":16.16,"h":16.185,"l":16.14,"n":1711,"o":16.16,"t":"2026-10-08T19:30:00Z","v":304714,"vw":16.154057},{"c":16.215,"h":16.245,"l":16.15,"n":2717,"o":16.15,"t":"2026-10-08T19:45:00Z","v":352611,"vw":16.213032},{"c":16.22,"h":16.22,"l":16.22,"n":33,"o":16.22,"t":"2026-10-08T20:00:00Z","v":989250,"vw":16.22},{"c":16.38,"h":16.38,"l":16.38,"n":7,"o":16.38,"t":"2026-10-08T22:30:00Z","v":313,"vw":16.38},{"c":16.14,"h":16.14,"l":16.14,"n":1,"o":16.14,"t":"2026-10-09T11:00:00Z","v":100,"vw":16.14},{"c":16.21,"h":16.31,"l":16.21,"n":259,"o":16.28,"t":"2026-10-09T13:30:00Z","v":47140,"vw":16.270539},{"c":16.255,"h":16.26,"l":16.19,"n":184,"o":16.205,"t":"2026-10-09T13:45:00Z","v":10787,"vw":16.226878},{"c":16.27,"h":16.275,"l":16.24,"n":259,"o":16.26,"t":"2026-10-09T14:00:00Z","v":13934,"vw":16.265287},{"c":16.275,"h":16.315,"l":16.27,"n":339,"o":16.27,"t":"2026-10-09T14:15:00Z","v":22018,"vw":16.293422},{"c":16.28,"h":16.28,"l":16.255,"n":268,"o":16.275,"t":"2026-10-09T14:30:00Z","v":14670,"vw":16.267253},{"c":16.205,"h":16.28,"l":16.195,"n":333,"o":16.275,"t":"2026-10-09T14:45:00Z","v":37100,"vw":16.258403},{"c":16.25,"h":16.255,"l":16.21,"n":429,"o":16.21,"t":"2026-10-09T15:00:00Z","v":30353,"vw":16.228441},{"c":16.25,"h":16.265,"l":16.225,"n":400,"o":16.255,"t":"2026-10-09T15:15:00Z","v":21834,"vw":16.247484},{"c":16.195,"h":16.255,"l":16.195,"n":300,"o":16.25,"t":"2026-10-09T15:30:00Z","v":11965,"vw":16.222082},{"c":16.185,"h":16.2,"l":16.185,"n":273,"o":16.195,"t":"2026-10-09T15:45:00Z","v":27385,"vw":16.193763},{"c":16.185,"h":16.195,"l":16.165,"n":360,"o":16.185,"t":"2026-10-09T16:00:00Z","v":18025,"vw":16.18624},{"c":16.21,"h":16.215,"l":16.185,"n":249,"o":16.185,"t":"2026-10-09T16:15:00Z","v":12694,"vw":16.204729},{"c":16.2198,"h":16.22,"l":16.205,"n":226,"o":16.21,"t":"2026-10-09T16:30:00Z","v":12536,"vw":16.213328},{"c":16.225,"h":16.225,"l":16.21,"n":258,"o":16.2199,"t":"2026-10-09T16:45:00Z","v":16534,"vw":16.217954},{"c":16.21,"h":16.235,"l":16.21,"n":264,"o":16.225,"t":"2026-10-09T17:00:00Z","v":10074,"vw":16.22631},{"c":16.195,"h":16.22,"l":16.185,"n":428,"o":16.21,"t":"2026-10-09T17:15:00Z","v":24500,"vw":16.207245},{"c":16.225,"h":16.225,"l":16.195,"n":261,"o":16.195,"t":"2026-10-09T17:30:00Z","v":11215,"vw":16.209911},{"c":16.22,"h":16.23,"l":16.21,"n":358,"o":16.22,"t":"2026-10-09T17:45:00Z","v":21568,"vw":16.216758},{"c":16.185,"h":16.225,"l":16.185,"n":444,"o":16.215,"t":"2026-10-09T18:00:00Z","v":21911,"vw":16.209009},{"c":16.2,"h":16.2,"l":16.185,"n":221,"o":16.185,"t":"2026-10-09T18:15:00Z","v":19050,"vw":16.187395},{"c":16.225,"h":16.245,"l":16.195,"n":510,"o":16.195,"t":"2026-10-09T18:30:00Z","v":26738,"vw":16.22287},{"c":16.21,"h":16.24,"l":16.195,"n":703,"o":16.225,"t":"2026-10-09T18:45:00Z","v":57236,"vw":16.21632},{"c":16.185,"h":16.215,"l":16.18,"n":374,"o":16.205,"t":"2026-10-09T19:00:00Z","v":19555,"vw":16.20344},{"c":16.225,"h":16.225,"l":16.18,"n":687,"o":16.185,"t":"2026-10-09T19:15:00Z","v":33874,"vw":16.197453},{"c":16.235,"h":16.27,"l":16.225,"n":1019,"o":16.225,"t":"2026-10-09T19:30:00Z","v":75995,"vw":16.243871},{"c":16.315,"h":16.32,"l":16.225,"n":2440,"o":16.24,"t":"2026-10-09T19:45:00Z","v":246356,"vw":16.280757},{"c":16.33,"h":16.33,"l":16.31,"n":49,"o":16.32,"t":"2026-10-09T20:00:00Z","v":273130,"vw":16.310036},{"c":16.49,"h":16.49,"l":16.49,"n":22,"o":16.49,"t":"2026-10-09T23:15:00Z","v":464,"vw":16.49},{"c":16.3,"h":16.3,"l":16.3,"n":1,"o":16.3,"t":"2026-10-12T12:15:00Z","v":300,"vw":16.3},{"c":16.29,"h":16.38,"l":16.29,"n":380,"o":16.33,"t":"2026-10-12T13:30:00Z","v":56085,"vw":16.317793},{"c":16.235,"h":16.305,"l":16.1975,"n":542,"o":16.3,"t":"2026-10-12T13:45:00Z","v":51108,"vw":16.241833},{"c":16.27,"h":16.285,"l":16.215,"n":372,"o":16.235,"t":"2026-10-12T14:00:00Z","v":32388,"vw":16.235311},{"c":16.32,"h":16.3201,"l":16.265,"n":440,"o":16.28,"t":"2026-10-12T14:15:00Z","v":36754,"vw":16.289227},{"c":16.315,"h":16.325,"l":16.29,"n":415,"o":16.325,"t":"2026-10-12T14:30:00Z","v":61695,"vw":16.301498},{"c":16.3238,"h":16.355,"l":16.315,"n":277,"o":16.315,"t":"2026-10-12T14:45:00Z","v":19645,"vw":16.336419},{"c":16.31,"h":16.33,"l":16.3048,"n":388,"o":16.3205,"t":"2026-10-12T15:00:00Z","v":33184,"vw":16.31792},{"c":16.275,"h":16.31,"l":16.275,"n":301,"o":16.305,"t":"2026-10-12T15:15:00Z","v":23263,"vw":16.301192},{"c":16.295,"h":16.315,"l":16.28,"n":338,"o":16.28,"t":"2026-10-12T15:30:00Z","v":33942,"vw":16.299545},{"c":16.315,"h":16.315,"l":16.295,"n":271,"o":16.295,"t":"2026-10-12T15:45:00Z","v":22287,"vw":16.30457},{"c":16.315,"h":16.325,"l":16.3,"n":319,"o":16.31,"t":"2026-10-12T16:00:00Z","v":21323,"vw":16.312004},{"c":16.325,"h":16.335,"l":16.31,"n":344,"o":16.32,"t":"2026-10-12T16:15:00Z","v":31225,"vw":16.32084},{"c":16.335,"h":16.345,"l":16.315,"n":308,"o":16.32,"t":"2026-10-12T16:30:00Z","v":16864,"vw":16.331169},{"c":16.33,"h":16.34,"l":16.31,"n":316,"o":16.335,"t":"2026-10-12T16:45:00Z","v":19208,"vw":16.323454},{"c":16.365,"h":16.365,"l":16.325,"n":258,"o":16.335,"t":"2026-10-12T17:00:00Z","v":17473,"vw":16.340505},{"c":16.355,"h":16.37,"l":16.35,"n":252,"o":16.365,"t":"2026-10-12T17:15:00Z","v":17369,"vw":16.362869},{"c":16.345,"h":16.36,"l":16.345,"n":304,"o":16.35,"t":"2026-10-12T17:30:00Z","v":16463,"vw":16.349769},{"c":16.355,"h":16.355,"l":16.33,"n":309,"o":16.345,"t":"2026-10-12T17:45:00Z","v":20854,"vw":16.341954},{"c":16.35,"h":16.365,"l":16.35,"n":219,"o":16.355,"t":"2026-10-12T18:00:00Z","v":10449,"vw":16.357591},{"c":16.33,"h":16.35,"l":16.33,"n":281,"o":16.35,"t":"2026-10-12T18:15:00Z","v":18159,"vw":16.337424},{"c":16.35,"h":16.355,"l":16.33,"n":348,"o":16.33,"t":"2026-10-12T18:30:00Z","v":29734,"vw":16.346389},{"c":16.345,"h":16.36,"l":16.345,"n":363,"o":16.35,"t":"2026-10-12T18:45:00Z","v":15746,"vw":16.351754},{"c":16.335,"h":16.3477,"l":16.3301,"n":321,"o":16.34,"t":"2026-10-12T19:00:00Z","v":23864,"vw":16.339681},{"c":16.28,"h":16.3401,"l":16.28,"n":653,"o":16.33,"t":"2026-10-12T19:15:00Z","v":95922,"vw":16.327735},{"c":16.26,"h":16.28,"l":16.25,"n":694,"o":16.28,"t":"2026-10-12T19:30:00Z","v":58449,"vw":16.264608},{"c":16.23,"h":16.285,"l":16.23,"n":3167,"o":16.25,"t":"2026-10-12T19:45:00Z","v":401319,"vw":16.250497},{"c":16.23,"h":16.23,"l":16.23,"n":41,"o":16.23,"t":"2026-10-12T20:00:00Z","v":440841,"vw":16.23},{"c":16.18,"h":16.45,"l":16.18,"n":2,"o":16.45,"t":"2026-10-13T12:45:00Z","v":1100,"vw":16.315},{"c":16.35,"h":16.46,"l":16.33,"n":495,"o":16.36,"t":"2026-10-13T13:30:00Z","v":57463,"vw":16.37055},{"c":16.21,"h":16.35,"l":16.21,"n":518,"o":16.35,"t":"2026-10-13T13:45:00Z","v":47886,"vw":16.281443},{"c":16.195,"h":16.21,"l":16.08,"n":656,"o":16.205,"t":"2026-10-13T14:00:00Z","v":59053,"vw":16.129075},{"c":16.2,"h":16.23,"l":16.16,"n":616,"o":16.195,"t":"2026-10-13T14:15:00Z","v":36722,"vw":16.196471},{"c":16.1972,"h":16.215,"l":16.185,"n":306,"o":16.21,"t":"2026-10-13T14:30:00Z","v":22525,"vw":16.196261},{"c":16.245,"h":16.25,"l":16.2,"n":453,"o":16.2,"t":"2026-10-13T14:45:00Z","v":28229,"vw":16.222104},{"c":16.245,"h":16.255,"l":16.215,"n":481,"o":16.24,"t":"2026-10-13T15:00:00Z","v":33404,"vw":16.239815},{"c":16.235,"h":16.25,"l":16.225,"n":446,"o":16.245,"t":"2026-10-13T15:15:00Z","v":23134,"vw":16.239983},{"c":16.2801,"h":16.29,"l":16.23,"n":440,"o":16.235,"t":"2026-10-13T15:30:00Z","v":29521,"vw":16.257968},{"c":16.24,"h":16.285,"l":16.24,"n":406,"o":16.285,"t":"2026-10-13T15:45:00Z","v":37484,"vw":16.274119},{"c":16.265,"h":16.275,"l":16.24,"n":503,"o":16.245,"t":"2026-10-13T16:00:00Z","v":37261,"vw":16.260702},{"c":16.28,"h":16.29,"l":16.265,"n":294,"o":16.265,"t":"2026-10-13T16:15:00Z","v":21045,"vw":16.27703},{"c":16.3,"h":16.31,"l":16.285,"n":314,"o":16.29,"t":"2026-10-13T16:30:00Z","v":20676,"vw":16.298766},{"c":16.305,"h":16.305,"l":16.29,"n":398,"o":16.3,"t":"2026-10-13T16:45:00Z","v":21935,"vw":16.295642},{"c":16.3275,"h":16.33,"l":16.295,"n":356,"o":16.305,"t":"2026-10-13T17:00:00Z","v":17563,"vw":16.31197},{"c":16.315,"h":16.33,"l":16.31,"n":379,"o":16.33,"t":"2026-10-13T17:15:00Z","v":18524,"vw":16.316419},{"c":16.335,"h":16.335,"l":16.305,"n":484,"o":16.315,"t":"2026-10-13T17:30:00Z","v":24563,"vw":16.321139},{"c":16.33,"h":16.34,"l":16.325,"n":193,"o":16.34,"t":"2026-10-13T17:45:00Z","v":11301,"vw":16.327826},{"c":16.345,"h":16.375,"l":16.325,"n":446,"o":16.325,"t":"2026-10-13T18:00:00Z","v":25718,"vw":16.3458},{"c":16.365,"h":16.365,"l":16.339,"n":478,"o":16.345,"t":"2026-10-13T18:15:00Z","v":35712,"vw":16.351209},{"c":16.415,"h":16.415,"l":16.3601,"n":337,"o":16.365,"t":"2026-10-13T18:30:00Z","v":23551,"vw":16.395736},{"c":16.435,"h":16.435,"l":16.39,"n":433,"o":16.415,"t":"2026-10-13T18:45:00Z","v":22093,"vw":16.408753},{"c":16.495,"h":16.495,"l":16.43,"n":692,"o":16.435,"t":"2026-10-13T19:00:00Z","v":56296,"vw":16.464626},{"c":16.485,"h":16.5,"l":16.475,"n":665,"o":16.49,"t":"2026-10-13T19:15:00Z","v":34476,"vw":16.485389},{"c":16.51,"h":16.515,"l":16.47,"n":1056,"o":16.485,"t":"2026-10-13T19:30:00Z","v":98471,"vw":16.492529},{"c":16.545,"h":16.565,"l":16.515,"n":2675,"o":16.515,"t":"2026-10-13T19:45:00Z","v":305823,"vw":16.538762},{"c":16.55,"h":16.55,"l":16.28,"n":52,"o":16.55,"t":"2026-10-13T20:00:00Z","v":1053885,"vw":16.549231},{"c":16.405,"h":16.52,"l":16.3901,"n":492,"o":16.43,"t":"2026-10-14T13:30:00Z","v":82114,"vw":16.45934},{"c":16.47,"h":16.495,"l":16.38,"n":493,"o":16.4,"t":"2026-10-14T13:45:00Z","v":43186,"vw":16.422089},{"c":16.435,"h":16.515,"l":16.41,"n":807,"o":16.46,"t":"2026-10-14T14:00:00Z","v":49985,"vw":16.459749},{"c":16.46,"h":16.465,"l":16.4,"n":592,"o":16.425,"t":"2026-10-14T14:15:00Z","v":47206,"vw":16.424996},{"c":16.465,"h":16.49,"l":16.45,"n":774,"o":16.46,"t":"2026-10-14T14:30:00Z","v":42260,"vw":16.469967},{"c":16.425,"h":16.465,"l":16.41,"n":806,"o":16.465,"t":"2026-10-14T14:45:00Z","v":55082,"vw":16.44735},{"c":16.465,"h":16.465,"l":16.395,"n":543,"o":16.42,"t":"2026-10-14T15:00:00Z","v":21893,"vw":16.430366},{"c":16.46,"h":16.4901,"l":16.455,"n":532,"o":16.46,"t":"2026-10-14T15:15:00Z","v":26314,"vw":16.474071},{"c":16.415,"h":16.46,"l":16.41,"n":458,"o":16.46,"t":"2026-10-14T15:30:00Z","v":19589,"vw":16.430837},{"c":16.405,"h":16.435,"l":16.405,"n":605,"o":16.415,"t":"2026-10-14T15:45:00Z","v":49327,"vw":16.416924},{"c":16.415,"h":16.425,"l":16.39,"n":517,"o":16.405,"t":"2026-10-14T16:00:00Z","v":27376,"vw":16.406222},{"c":16.45,"h":16.455,"l":16.395,"n":493,"o":16.415,"t":"2026-10-14T16:15:00Z","v":23646,"vw":16.429373},{"c":16.4417,"h":16.465,"l":16.435,"n":375,"o":16.44,"t":"2026-10-14T16:30:00Z","v":24972,"vw":16.455517},{"c":16.415,"h":16.445,"l":16.415,"n":252,"o":16.44,"t":"2026-10-14T16:45:00Z","v":13684,"vw":16.428293},{"c":16.435,"h":16.44,"l":16.417,"n":239,"o":16.42,"t":"2026-10-14T17:00:00Z","v":11013,"vw":16.425485},{"c":16.425,"h":16.435,"l":16.41,"n":391,"o":16.43,"t":"2026-10-14T17:15:00Z","v":15838,"vw":16.424505},{"c":16.405,"h":16.44,"l":16.4,"n":459,"o":16.43,"t":"2026-10-14T17:30:00Z","v":21284,"vw":16.417957},{"c":16.4,"h":16.415,"l":16.39,"n":364,"o":16.41,"t":"2026-10-14T17:45:00Z","v":14614,"vw":16.398907},{"c":16.435,"h":16.435,"l":16.4,"n":416,"o":16.405,"t":"2026-10-14T18:00:00Z","v":24537,"vw":16.415413},{"c":16.435,"h":16.456,"l":16.42,"n":373,"o":16.4391,"t":"2026-10-14T18:15:00Z","v":26766,"vw":16.442439},{"c":16.4001,"h":16.435,"l":16.4,"n":432,"o":16.435,"t":"2026-10-14T18:30:00Z","v":18318,"vw":16.421742},{"c":16.415,"h":16.425,"l":16.4,"n":493,"o":16.4,"t":"2026-10-14T18:45:00Z","v":28532,"vw":16.413212},{"c":16.425,"h":16.445,"l":16.42,"n":450,"o":16.42,"t":"2026-10-14T19:00:00Z","v":25631,"vw":16.434514},{"c":16.385,"h":16.43,"l":16.38,"n":652,"o":16.425,"t":"2026-10-14T19:15:00Z","v":38203,"vw":16.41388},{"c":16.325,"h":16.39,"l":16.305,"n":862,"o":16.385,"t":"2026-10-14T19:30:00Z","v":73404,"vw":16.344709},{"c":16.4,"h":16.4,"l":16.31,"n":2947,"o":16.325,"t":"2026-10-14T19:45:00Z","v":355030,"vw":16.3625},{"c":16.4,"h":16.4,"l":16.4,"n":53,"o":16.4,"t":"2026-10-14T20:00:00Z","v":557721,"vw":16.4},{"c":16.26,"h":16.26,"l":16.26,"n":2,"o":16.26,"t":"2026-10-14T21:15:00Z","v":1533,"vw":16.26},{"c":16.45,"h":16.45,"l":16.45,"n":1,"o":16.45,"t":"2026-10-15T08:45:00Z","v":305,"vw":16.45},{"c":16.52,"h":16.64,"l":16.51,"n":654,"o":16.54,"t":"2026-10-15T13:30:00Z","v":60310,"vw":16.56782},{"c":16.63,"h":16.635,"l":16.52,"n":480,"o":16.52,"t":"2026-10-15T13:45:00Z","v":50801,"vw":16.584638},{"c":16.715,"h":16.765,"l":16.595,"n":1008,"o":16.63,"t":"2026-10-15T14:00:00Z","v":84194,"vw":16.697911},{"c":16.735,"h":16.75,"l":16.675,"n":609,"o":16.72,"t":"2026-10-15T14:15:00Z","v":53274,"vw":16.714994},{"c":16.815,"h":16.84,"l":16.74,"n":786,"o":16.745,"t":"2026-10-15T14:30:00Z","v":77879,"vw":16.786097},{"c":16.85,"h":16.865,"l":16.79,"n":539,"o":16.815,"t":"2026-10-15T14:45:00Z","v":40466,"vw":16.839117},{"c":16.94,"h":16.97,"l":16.85,"n":522,"o":16.85,"t":"2026-10-15T15:00:00Z","v":43584,"vw":16.928022},{"c":16.955,"h":16.955,"l":16.9,"n":388,"o":16.935,"t":"2026-10-15T15:15:00Z","v":35641,"vw":16.925394},{"c":16.945,"h":16.97,"l":16.915,"n":529,"o":16.96,"t":"2026-10-15T15:30:00Z","v":37840,"vw":16.947963},{"c":16.905,"h":16.9475,"l":16.905,"n":403,"o":16.945,"t":"2026-10-15T15:45:00Z","v":29765,"vw":16.931365},{"c":16.875,"h":16.905,"l":16.875,"n":334,"o":16.905,"t":"2026-10-15T16:00:00Z","v":15028,"vw":16.889754},{"c":16.875,"h":16.9,"l":16.865,"n":365,"o":16.875,"t":"2026-10-15T16:15:00Z","v":23132,"vw":16.879267},{"c":16.915,"h":16.92,"l":16.87,"n":478,"o":16.875,"t":"2026-10-15T16:30:00Z","v":32750,"vw":16.893143},{"c":16.91,"h":16.93,"l":16.9,"n":449,"o":16.915,"t":"2026-10-15T16:45:00Z","v":29451,"vw":16.91286},{"c":16.895,"h":16.93,"l":16.895,"n":513,"o":16.92,"t":"2026-10-15T17:00:00Z","v":47819,"vw":16.912883},{"c":16.945,"h":16.945,"l":16.89,"n":514,"o":16.895,"t":"2026-10-15T17:15:00Z","v":47527,"vw":16.923112},{"c":16.94,"h":16.95,"l":16.93,"n":317,"o":16.945,"t":"2026-10-15T17:30:00Z","v":30666,"vw":16.938006},{"c":16.955,"h":16.955,"l":16.9301,"n":474,"o":16.9301,"t":"2026-10-15T17:45:00Z","v":35489,"vw":16.947617},{"c":16.965,"h":17,"l":16.955,"n":613,"o":16.96,"t":"2026-10-15T18:00:00Z","v":56841,"vw":16.98613},{"c":16.93,"h":16.975,"l":16.92,"n":596,"o":16.97,"t":"2026-10-15T18:15:00Z","v":42506,"vw":16.949518},{"c":16.94,"h":16.98,"l":16.92,"n":687,"o":16.93,"t":"2026-10-15T18:30:00Z","v":75279,"vw":16.95623},{"c":16.94,"h":16.945,"l":16.93,"n":554,"o":16.945,"t":"2026-10-15T18:45:00Z","v":55737,"vw":16.93724},{"c":16.93,"h":16.96,"l":16.9,"n":1156,"o":16.935,"t":"2026-10-15T19:00:00Z","v":130175,"vw":16.922872},{"c":16.94,"h":16.96,"l":16.93,"n":662,"o":16.94,"t":"2026-10-15T19:15:00Z","v":56336,"vw":16.943809},{"c":16.94,"h":16.96,"l":16.925,"n":881,"o":16.94,"t":"2026-10-15T19:30:00Z","v":64877,"vw":16.943973},{"c":16.85,"h":16.94,"l":16.84,"n":3071,"o":16.935,"t":"2026-10-15T19:45:00Z","v":310035,"vw":16.863411},{"c":16.86,"h":16.86,"l":16.86,"n":43,"o":16.86,"t":"2026-10-15T20:00:00Z","v":422066,"vw":16.86},{"c":16.84,"h":16.84,"l":16.84,"n":1,"o":16.84,"t":"2026-10-15T20:30:00Z","v":500,"vw":16.84},{"c":16.61,"h":16.61,"l":16.61,"n":9,"o":16.61,"t":"2026-10-15T21:15:00Z","v":460,"vw":16.61},{"c":16.82,"h":16.82,"l":16.82,"n":1,"o":16.82,"t":"2026-10-16T08:00:00Z","v":126,"vw":16.82},{"c":16.99,"h":16.99,"l":16.99,"n":6,"o":16.99,"t":"2026-10-16T13:15:00Z","v":122,"vw":16.99},{"c":17.22,"h":17.26,"l":16.8701,"n":725,"o":16.96,"t":"2026-10-16T13:30:00Z","v":118715,"vw":17.063594},{"c":17.32,"h":17.34,"l":17.235,"n":658,"o":17.24,"t":"2026-10-16T13:45:00Z","v":99540,"vw":17.278894},{"c":17.34,"h":17.415,"l":17.305,"n":1056,"o":17.31,"t":"2026-10-16T14:00:00Z","v":71703,"vw":17.358725},{"c":17.415,"h":17.45,"l":17.33,"n":674,"o":17.335,"t":"2026-10-16T14:15:00Z","v":52948,"vw":17.406511},{"c":17.32,"h":17.415,"l":17.3076,"n":712,"o":17.415,"t":"2026-10-16T14:30:00Z","v":44317,"vw":17.354058},{"c":17.41,"h":17.41,"l":17.325,"n":746,"o":17.325,"t":"2026-10-16T14:45:00Z","v":80214,"vw":17.390616},{"c":17.44,"h":17.475,"l":17.37,"n":1077,"o":17.405,"t":"2026-10-16T15:00:00Z","v":125460,"vw":17.436929},{"c":17.43,"h":17.45,"l":17.415,"n":640,"o":17.45,"t":"2026-10-16T15:15:00Z","v":54360,"vw":17.435283},{"c":17.38,"h":17.45,"l":17.375,"n":666,"o":17.425,"t":"2026-10-16T15:30:00Z","v":44934,"vw":17.426051},{"c":17.255,"h":17.385,"l":17.255,"n":700,"o":17.385,"t":"2026-10-16T15:45:00Z","v":36111,"vw":17.319853},{"c":17.265,"h":17.28,"l":17.25,"n":736,"o":17.255,"t":"2026-10-16T16:00:00Z","v":34904,"vw":17.264181},{"c":17.205,"h":17.275,"l":17.205,"n":826,"o":17.2699,"t":"2026-10-16T16:15:00Z","v":56416,"vw":17.235952},{"c":17.1931,"h":17.215,"l":17.17,"n":613,"o":17.2,"t":"2026-10-16T16:30:00Z","v":30004,"vw":17.191039},{"c":17.175,"h":17.195,"l":17.15,"n":650,"o":17.195,"t":"2026-10-16T16:45:00Z","v":32631,"vw":17.16845},{"c":17.16,"h":17.175,"l":17.145,"n":567,"o":17.175,"t":"2026-10-16T17:00:00Z","v":26346,"vw":17.161262},{"c":17.11,"h":17.16,"l":17.1,"n":573,"o":17.16,"t":"2026-10-16T17:15:00Z","v":25797,"vw":17.125503},{"c":17.15,"h":17.16,"l":17.1,"n":672,"o":17.11,"t":"2026-10-16T17:30:00Z","v":33141,"vw":17.120649},{"c":17.13,"h":17.19,"l":17.12,"n":570,"o":17.155,"t":"2026-10-16T17:45:00Z","v":39800,"vw":17.141782},{"c":17.12,"h":17.15,"l":17.11,"n":704,"o":17.12,"t":"2026-10-16T18:00:00Z","v":35956,"vw":17.128946},{"c":17.11,"h":17.15,"l":17.1,"n":716,"o":17.125,"t":"2026-10-16T18:15:00Z","v":50744,"vw":17.126972},{"c":17.115,"h":17.135,"l":17.1,"n":664,"o":17.115,"t":"2026-10-16T18:30:00Z","v":52412,"vw":17.118359},{"c":17.105,"h":17.13,"l":17.1,"n":601,"o":17.115,"t":"2026-10-16T18:45:00Z","v":38803,"vw":17.113259},{"c":17.07,"h":17.11,"l":17.055,"n":823,"o":17.105,"t":"2026-10-16T19:00:00Z","v":61450,"vw":17.079877},{"c":17.075,"h":17.095,"l":17.0501,"n":771,"o":17.06,"t":"2026-10-16T19:15:00Z","v":65188,"vw":17.073388},{"c":17.105,"h":17.115,"l":17.05,"n":1147,"o":17.08,"t":"2026-10-16T19:30:00Z","v":91254,"vw":17.078437},{"c":17.06,"h":17.13,"l":17.05,"n":2968,"o":17.105,"t":"2026-10-16T19:45:00Z","v":311935,"vw":17.075482},{"c":17.05,"h":17.06,"l":17.05,"n":47,"o":17.06,"t":"2026-10-16T20:00:00Z","v":537175,"vw":17.050127},{"c":17.29,"h":17.29,"l":17.29,"n":6,"o":17.29,"t":"2026-10-19T08:00:00Z","v":169,"vw":17.29},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-10-19T12:00:00Z","v":815,"vw":17},{"c":17.125,"h":17.1936,"l":17.07,"n":433,"o":17.08,"t":"2026-10-19T13:30:00Z","v":51483,"vw":17.10058},{"c":17.11,"h":17.16,"l":17.105,"n":414,"o":17.14,"t":"2026-10-19T13:45:00Z","v":17711,"vw":17.129293},{"c":17.13,"h":17.135,"l":17.09,"n":607,"o":17.1,"t":"2026-10-19T14:00:00Z","v":57153,"vw":17.10752},{"c":17.155,"h":17.17,"l":17.13,"n":699,"o":17.13,"t":"2026-10-19T14:15:00Z","v":49192,"vw":17.147787},{"c":17.13,"h":17.19,"l":17.115,"n":863,"o":17.155,"t":"2026-10-19T14:30:00Z","v":94880,"vw":17.148422},{"c":17.155,"h":17.155,"l":17.13,"n":448,"o":17.135,"t":"2026-10-19T14:45:00Z","v":24826,"vw":17.141516},{"c":17.205,"h":17.205,"l":17.16,"n":445,"o":17.16,"t":"2026-10-19T15:00:00Z","v":33903,"vw":17.18685},{"c":17.21,"h":17.215,"l":17.195,"n":382,"o":17.2029,"t":"2026-10-19T15:15:00Z","v":18782,"vw":17.208017},{"c":17.23,"h":17.235,"l":17.205,"n":357,"o":17.205,"t":"2026-10-19T15:30:00Z","v":20196,"vw":17.222414},{"c":17.195,"h":17.225,"l":17.18,"n":423,"o":17.225,"t":"2026-10-19T15:45:00Z","v":22290,"vw":17.201282},{"c":17.195,"h":17.2,"l":17.16,"n":419,"o":17.2,"t":"2026-10-19T16:00:00Z","v":20889,"vw":17.177284},{"c":17.22,"h":17.22,"l":17.19,"n":468,"o":17.195,"t":"2026-10-19T16:15:00Z","v":23160,"vw":17.204008},{"c":17.195,"h":17.225,"l":17.17,"n":659,"o":17.22,"t":"2026-10-19T16:30:00Z","v":51273,"vw":17.192369},{"c":17.19,"h":17.2,"l":17.19,"n":445,"o":17.195,"t":"2026-10-19T16:45:00Z","v":26639,"vw":17.19452},{"c":17.18,"h":17.19,"l":17.155,"n":451,"o":17.19,"t":"2026-10-19T17:00:00Z","v":18317,"vw":17.166793},{"c":17.17,"h":17.185,"l":17.16,"n":292,"o":17.18,"t":"2026-10-19T17:15:00Z","v":14313,"vw":17.172823},{"c":17.155,"h":17.17,"l":17.14,"n":584,"o":17.17,"t":"2026-10-19T17:30:00Z","v":27885,"vw":17.154082},{"c":17.165,"h":17.165,"l":17.145,"n":474,"o":17.155,"t":"2026-10-19T17:45:00Z","v":20812,"vw":17.152401},{"c":17.165,"h":17.185,"l":17.145,"n":618,"o":17.165,"t":"2026-10-19T18:00:00Z","v":38462,"vw":17.166323},{"c":17.175,"h":17.18,"l":17.16,"n":346,"o":17.1651,"t":"2026-10-19T18:15:00Z","v":16782,"vw":17.170841},{"c":17.185,"h":17.195,"l":17.17,"n":501,"o":17.18,"t":"2026-10-19T18:30:00Z","v":28519,"vw":17.183466},{"c":17.185,"h":17.195,"l":17.175,"n":495,"o":17.185,"t":"2026-10-19T18:45:00Z","v":28505,"vw":17.18571},{"c":17.175,"h":17.2,"l":17.16,"n":948,"o":17.185,"t":"2026-10-19T19:00:00Z","v":85358,"vw":17.177688},{"c":17.155,"h":17.19,"l":17.151,"n":594,"o":17.175,"t":"2026-10-19T19:15:00Z","v":43338,"vw":17.176715},{"c":17.23,"h":17.23,"l":17.135,"n":902,"o":17.15,"t":"2026-10-19T19:30:00Z","v":64192,"vw":17.174017},{"c":17.22,"h":17.24,"l":17.2,"n":2734,"o":17.225,"t":"2026-10-19T19:45:00Z","v":247035,"vw":17.215221},{"c":17.2,"h":17.2,"l":17.2,"n":52,"o":17.2,"t":"2026-10-19T20:00:00Z","v":397358,"vw":17.2},{"c":17.2,"h":17.2,"l":17.2,"n":2,"o":17.2,"t":"2026-10-19T23:00:00Z","v":300,"vw":17.2},{"c":17.0492,"h":17.0492,"l":17.0492,"n":2,"o":17.0492,"t":"2026-10-19T23:45:00Z","v":182,"vw":17.0492},{"c":17.2,"h":17.2,"l":17.2,"n":3,"o":17.2,"t":"2026-10-20T11:00:00Z","v":220,"vw":17.2},{"c":17.27,"h":17.27,"l":17.27,"n":1,"o":17.27,"t":"2026-10-20T12:45:00Z","v":100,"vw":17.27},{"c":17.37,"h":17.39,"l":17.23,"n":447,"o":17.3,"t":"2026-10-20T13:30:00Z","v":44855,"vw":17.32095},{"c":17.36,"h":17.4,"l":17.325,"n":323,"o":17.385,"t":"2026-10-20T13:45:00Z","v":20359,"vw":17.356277},{"c":17.34,"h":17.36,"l":17.295,"n":649,"o":17.36,"t":"2026-10-20T14:00:00Z","v":42649,"vw":17.327535},{"c":17.43,"h":17.435,"l":17.295,"n":757,"o":17.345,"t":"2026-10-20T14:15:00Z","v":93165,"vw":17.355674},{"c":17.555,"h":17.56,"l":17.43,"n":672,"o":17.43,"t":"2026-10-20T14:30:00Z","v":66856,"vw":17.497376},{"c":17.635,"h":17.645,"l":17.55,"n":666,"o":17.55,"t":"2026-10-20T14:45:00Z","v":62570,"vw":17.604463},{"c":17.68,"h":17.69,"l":17.63,"n":1512,"o":17.635,"t":"2026-10-20T15:00:00Z","v":134769,"vw":17.66816},{"c":17.705,"h":17.725,"l":17.67,"n":1079,"o":17.685,"t":"2026-10-20T15:15:00Z","v":108323,"vw":17.699542},{"c":17.73,"h":17.755,"l":17.675,"n":1316,"o":17.705,"t":"2026-10-20T15:30:00Z","v":153903,"vw":17.721004},{"c":17.725,"h":17.755,"l":17.71,"n":840,"o":17.7335,"t":"2026-10-20T15:45:00Z","v":92722,"vw":17.728883},{"c":17.71,"h":17.7685,"l":17.69,"n":1278,"o":17.72,"t":"2026-10-20T16:00:00Z","v":112025,"vw":17.730275},{"c":17.675,"h":17.71,"l":17.635,"n":991,"o":17.705,"t":"2026-10-20T16:15:00Z","v":92914,"vw":17.672111},{"c":17.665,"h":17.695,"l":17.655,"n":622,"o":17.675,"t":"2026-10-20T16:30:00Z","v":62114,"vw":17.674076},{"c":17.71,"h":17.715,"l":17.665,"n":860,"o":17.665,"t":"2026-10-20T16:45:00Z","v":79060,"vw":17.695197},{"c":17.66,"h":17.715,"l":17.645,"n":841,"o":17.71,"t":"2026-10-20T17:00:00Z","v":101113,"vw":17.671134},{"c":17.675,"h":17.68,"l":17.64,"n":629,"o":17.655,"t":"2026-10-20T17:15:00Z","v":65531,"vw":17.659697},{"c":17.735,"h":17.745,"l":17.67,"n":755,"o":17.68,"t":"2026-10-20T17:30:00Z","v":73550,"vw":17.702368},{"c":17.74,"h":17.745,"l":17.72,"n":492,"o":17.7398,"t":"2026-10-20T17:45:00Z","v":30942,"vw":17.731966},{"c":17.765,"h":17.8,"l":17.74,"n":1257,"o":17.75,"t":"2026-10-20T18:00:00Z","v":142474,"vw":17.777478},{"c":17.775,"h":17.785,"l":17.75,"n":627,"o":17.77,"t":"2026-10-20T18:15:00Z","v":53017,"vw":17.769913},{"c":17.785,"h":17.81,"l":17.765,"n":954,"o":17.775,"t":"2026-10-20T18:30:00Z","v":96783,"vw":17.792524},{"c":17.805,"h":17.81,"l":17.77,"n":700,"o":17.79,"t":"2026-10-20T18:45:00Z","v":55221,"vw":17.794836},{"c":17.785,"h":17.825,"l":17.765,"n":965,"o":17.81,"t":"2026-10-20T19:00:00Z","v":112429,"vw":17.792438},{"c":17.82,"h":17.82,"l":17.77,"n":848,"o":17.785,"t":"2026-10-20T19:15:00Z","v":74556,"vw":17.794556},{"c":17.835,"h":17.835,"l":17.785,"n":1425,"o":17.82,"t":"2026-10-20T19:30:00Z","v":122870,"vw":17.806261},{"c":17.82,"h":17.855,"l":17.81,"n":4644,"o":17.83,"t":"2026-10-20T19:45:00Z","v":564036,"vw":17.831823},{"c":17.82,"h":17.82,"l":17.82,"n":44,"o":17.82,"t":"2026-10-20T20:00:00Z","v":748096,"vw":17.82},{"c":17.6221,"h":17.6221,"l":17.6221,"n":1,"o":17.6221,"t":"2026-10-20T23:15:00Z","v":340,"vw":17.6221},{"c":17.9,"h":17.9,"l":17.9,"n":3,"o":17.9,"t":"2026-10-21T08:00:00Z","v":270,"vw":17.9},{"c":17.82,"h":17.82,"l":17.82,"n":2,"o":17.82,"t":"2026-10-21T11:45:00Z","v":101,"vw":17.82},{"c":17.9,"h":17.9,"l":17.88,"n":7,"o":17.88,"t":"2026-10-21T13:00:00Z","v":4113,"vw":17.897561},{"c":18.04,"h":18.04,"l":17.9,"n":20,"o":17.9,"t":"2026-10-21T13:15:00Z","v":2074,"vw":17.930138},{"c":18.065,"h":18.11,"l":17.94,"n":1618,"o":18,"t":"2026-10-21T13:30:00Z","v":218224,"vw":18.014393},{"c":18.01,"h":18.095,"l":17.985,"n":774,"o":18.07,"t":"2026-10-21T13:45:00Z","v":74005,"vw":18.031604},{"c":18.095,"h":18.1,"l":17.95,"n":1192,"o":18.005,"t":"2026-10-21T14:00:00Z","v":101338,"vw":18.009697},{"c":18.13,"h":18.145,"l":18.095,"n":1247,"o":18.095,"t":"2026-10-21T14:15:00Z","v":113456,"vw":18.123177},{"c":18.245,"h":18.25,"l":18.135,"n":1418,"o":18.135,"t":"2026-10-21T14:30:00Z","v":168895,"vw":18.194161},{"c":18.145,"h":18.265,"l":18.13,"n":1084,"o":18.245,"t":"2026-10-21T14:45:00Z","v":206598,"vw":18.165607},{"c":18.095,"h":18.14,"l":18.055,"n":1280,"o":18.14,"t":"2026-10-21T15:00:00Z","v":162189,"vw":18.100223},{"c":18.14,"h":18.145,"l":18.08,"n":978,"o":18.09,"t":"2026-10-21T15:15:00Z","v":71892,"vw":18.119821},{"c":18.145,"h":18.17,"l":18.125,"n":748,"o":18.1355,"t":"2026-10-21T15:30:00Z","v":50790,"vw":18.146653},{"c":18.16,"h":18.18,"l":18.13,"n":1027,"o":18.15,"t":"2026-10-21T15:45:00Z","v":133671,"vw":18.153468},{"c":18.115,"h":18.16,"l":18.1112,"n":675,"o":18.15,"t":"2026-10-21T16:00:00Z","v":86021,"vw":18.136414},{"c":18.155,"h":18.16,"l":18.12,"n":493,"o":18.12,"t":"2026-10-21T16:15:00Z","v":39125,"vw":18.142647},{"c":18.175,"h":18.175,"l":18.13,"n":790,"o":18.155,"t":"2026-10-21T16:30:00Z","v":85074,"vw":18.146934},{"c":18.15,"h":18.175,"l":18.14,"n":561,"o":18.175,"t":"2026-10-21T16:45:00Z","v":52299,"vw":18.156048},{"c":18.15,"h":18.15,"l":18.1245,"n":581,"o":18.145,"t":"2026-10-21T17:00:00Z","v":50238,"vw":18.135112},{"c":18.165,"h":18.17,"l":18.1467,"n":438,"o":18.15,"t":"2026-10-21T17:15:00Z","v":32627,"vw":18.159707},{"c":18.19,"h":18.19,"l":18.16,"n":529,"o":18.17,"t":"2026-10-21T17:30:00Z","v":45681,"vw":18.173877},{"c":18.205,"h":18.235,"l":18.185,"n":861,"o":18.19,"t":"2026-10-21T17:45:00Z","v":114309,"vw":18.208281},{"c":18.26,"h":18.26,"l":18.21,"n":716,"o":18.21,"t":"2026-10-21T18:00:00Z","v":85655,"vw":18.241673},{"c":18.275,"h":18.29,"l":18.255,"n":761,"o":18.255,"t":"2026-10-21T18:15:00Z","v":67212,"vw":18.273961},{"c":18.29,"h":18.3,"l":18.265,"n":833,"o":18.27,"t":"2026-10-21T18:30:00Z","v":73647,"vw":18.285504},{"c":18.2,"h":18.29,"l":18.2,"n":937,"o":18.285,"t":"2026-10-21T18:45:00Z","v":87885,"vw":18.252271},{"c":18.125,"h":18.215,"l":18.125,"n":1280,"o":18.21,"t":"2026-10-21T19:00:00Z","v":150836,"vw":18.155276},{"c":18.225,"h":18.225,"l":18.125,"n":1151,"o":18.13,"t":"2026-10-21T19:15:00Z","v":108897,"vw":18.176228},{"c":18.22,"h":18.235,"l":18.195,"n":1493,"o":18.225,"t":"2026-10-21T19:30:00Z","v":137594,"vw":18.213355},{"c":18.15,"h":18.22,"l":18.12,"n":4229,"o":18.22,"t":"2026-10-21T19:45:00Z","v":468659,"vw":18.156477},{"c":18.15,"h":18.15,"l":18.15,"n":53,"o":18.15,"t":"2026-10-21T20:00:00Z","v":645062,"vw":18.15},{"c":18.11,"h":18.11,"l":18.11,"n":2,"o":18.11,"t":"2026-10-22T09:00:00Z","v":120,"vw":18.11},{"c":18.12,"h":18.12,"l":18.12,"n":2,"o":18.12,"t":"2026-10-22T11:00:00Z","v":101,"vw":18.12},{"c":18,"h":18,"l":18,"n":2,"o":18,"t":"2026-10-22T11:15:00Z","v":800,"vw":18},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-22T11:30:00Z","v":100,"vw":18},{"c":18.15,"h":18.15,"l":18.15,"n":1,"o":18.15,"t":"2026-10-22T12:45:00Z","v":250,"vw":18.15},{"c":18.24,"h":18.24,"l":18.23,"n":2,"o":18.23,"t":"2026-10-22T13:15:00Z","v":400,"vw":18.235},{"c":18.16,"h":18.21,"l":18.11,"n":469,"o":18.11,"t":"2026-10-22T13:30:00Z","v":55103,"vw":18.138651},{"c":18.22,"h":18.22,"l":18.11,"n":487,"o":18.16,"t":"2026-10-22T13:45:00Z","v":39933,"vw":18.177034},{"c":18.27,"h":18.285,"l":18.215,"n":731,"o":18.22,"t":"2026-10-22T14:00:00Z","v":51351,"vw":18.247688},{"c":18.205,"h":18.28,"l":18.205,"n":541,"o":18.28,"t":"2026-10-22T14:15:00Z","v":35262,"vw":18.260779},{"c":17.98,"h":18.22,"l":17.95,"n":1266,"o":18.205,"t":"2026-10-22T14:30:00Z","v":98968,"vw":18.048075},{"c":17.97,"h":18,"l":17.905,"n":1176,"o":17.98,"t":"2026-10-22T14:45:00Z","v":80900,"vw":17.959491},{"c":17.895,"h":17.97,"l":17.87,"n":1078,"o":17.965,"t":"2026-10-22T15:00:00Z","v":63952,"vw":17.902632},{"c":17.97,"h":18.015,"l":17.895,"n":802,"o":17.895,"t":"2026-10-22T15:15:00Z","v":69098,"vw":17.967467},{"c":17.98,"h":18.005,"l":17.94,"n":556,"o":17.97,"t":"2026-10-22T15:30:00Z","v":57301,"vw":17.967763},{"c":17.9,"h":17.99,"l":17.885,"n":794,"o":17.99,"t":"2026-10-22T15:45:00Z","v":56856,"vw":17.925914},{"c":18.03,"h":18.03,"l":17.91,"n":839,"o":17.91,"t":"2026-10-22T16:00:00Z","v":51008,"vw":17.972198},{"c":18.095,"h":18.095,"l":18.025,"n":1025,"o":18.025,"t":"2026-10-22T16:15:00Z","v":71579,"vw":18.059717},{"c":18.105,"h":18.12,"l":18.085,"n":1019,"o":18.095,"t":"2026-10-22T16:30:00Z","v":68302,"vw":18.103228},{"c":18.185,"h":18.215,"l":18.08,"n":939,"o":18.105,"t":"2026-10-22T16:45:00Z","v":133920,"vw":18.142656},{"c":18.165,"h":18.19,"l":18.135,"n":823,"o":18.18,"t":"2026-10-22T17:00:00Z","v":79540,"vw":18.1665},{"c":18.2001,"h":18.215,"l":18.125,"n":1064,"o":18.17,"t":"2026-10-22T17:15:00Z","v":89368,"vw":18.178046},{"c":18.235,"h":18.245,"l":18.195,"n":777,"o":18.2,"t":"2026-10-22T17:30:00Z","v":63239,"vw":18.220198},{"c":18.22,"h":18.23,"l":18.1701,"n":641,"o":18.23,"t":"2026-10-22T17:45:00Z","v":44527,"vw":18.206528},{"c":18.205,"h":18.23,"l":18.175,"n":805,"o":18.22,"t":"2026-10-22T18:00:00Z","v":48626,"vw":18.202916},{"c":18.195,"h":18.23,"l":18.19,"n":799,"o":18.205,"t":"2026-10-22T18:15:00Z","v":58689,"vw":18.208461},{"c":18.195,"h":18.2,"l":18.165,"n":832,"o":18.195,"t":"2026-10-22T18:30:00Z","v":55357,"vw":18.183823},{"c":18.24,"h":18.24,"l":18.195,"n":831,"o":18.2,"t":"2026-10-22T18:45:00Z","v":58415,"vw":18.217341},{"c":18.255,"h":18.27,"l":18.235,"n":1206,"o":18.24,"t":"2026-10-22T19:00:00Z","v":98078,"vw":18.25223},{"c":18.225,"h":18.26,"l":18.215,"n":1092,"o":18.26,"t":"2026-10-22T19:15:00Z","v":108216,"vw":18.237694},{"c":18.245,"h":18.265,"l":18.19,"n":1790,"o":18.225,"t":"2026-10-22T19:30:00Z","v":179304,"vw":18.230181},{"c":18.16,"h":18.285,"l":18.16,"n":4281,"o":18.245,"t":"2026-10-22T19:45:00Z","v":469385,"vw":18.221358},{"c":18.16,"h":18.16,"l":18.16,"n":39,"o":18.16,"t":"2026-10-22T20:00:00Z","v":570813,"vw":18.16}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.15188365200545478,"strike":24.755603163586773,"iv":0.7318573307596642,"gamma":0.04590994534673407,"theta":-0.009960146142114748,"vega":0.007774955176714537,"rho":0.001261344467384494,"breakevenPct":37.155764403040905},{"delta":0.15,"premium":0.21615457711372865,"strike":24.17132202623883,"iv":0.6941171688366763,"gamma":0.06265902367281442,"theta":-0.00989893289182366,"vega":0.008509779208224077,"rho":0.0019061776554501614,"breakevenPct":34.29227204489294},{"delta":0.2,"premium":0.2804255022220026,"strike":23.587040888890886,"iv":0.6563770069136883,"gamma":0.0794081019988948,"theta":-0.00983771964153257,"vega":0.009244603239733615,"rho":0.002551010843515829,"breakevenPct":31.428779686744974},{"delta":0.25,"premium":0.34469642733027644,"strike":23.002759751542943,"iv":0.6186368449907004,"gamma":0.09615718032497515,"theta":-0.009776506391241481,"vega":0.009979427271243155,"rho":0.0031958440315814967,"breakevenPct":28.56528732859701},{"delta":0.3,"premium":0.4089673524385503,"strike":22.418478614194996,"iv":0.5808966830677125,"gamma":0.11290625865105551,"theta":-0.009715293140950392,"vega":0.010714251302752695,"rho":0.003840677219647164,"breakevenPct":25.701794970449043},{"delta":0.35,"premium":0.47323827754682424,"strike":21.834197476847052,"iv":0.5431565211447245,"gamma":0.12965533697713588,"theta":-0.009654079890659301,"vega":0.011449075334262235,"rho":0.004485510407712831,"breakevenPct":22.838302612301078},{"delta":0.4,"premium":0.5375092026550982,"strike":21.24991633949911,"iv":0.5054163592217366,"gamma":0.14640441530321624,"theta":-0.009592866640368212,"vega":0.012183899365771775,"rho":0.0051303435957785,"breakevenPct":19.97481025415311},{"delta":0.45,"premium":0.6017801277633721,"strike":20.665635202151165,"iv":0.46767619729874865,"gamma":0.1631534936292966,"theta":-0.009531653390077123,"vega":0.012918723397281314,"rho":0.0057751767838441674,"breakevenPct":17.111317896005147},{"delta":0.5,"premium":0.6660510528716459,"strike":20.081354064803218,"iv":0.4299360353757607,"gamma":0.17990257195537696,"theta":-0.009470440139786034,"vega":0.013653547428790852,"rho":0.006420009971909835,"breakevenPct":14.247825537857178},{"delta":0.55,"premium":0.7303219779799198,"strike":19.497072927455275,"iv":0.39219587345277274,"gamma":0.1966516502814573,"theta":-0.009409226889494944,"vega":0.014388371460300392,"rho":0.007064843159975503,"breakevenPct":11.384333179709213},{"delta":0.6,"premium":0.7945929030881937,"strike":18.91279179010733,"iv":0.35445571152978483,"gamma":0.21340072860753767,"theta":-0.009348013639203854,"vega":0.015123195491809932,"rho":0.00770967634804117,"breakevenPct":8.520840821561247},{"delta":0.65,"premium":0.8588638281964676,"strike":18.328510652759384,"iv":0.3167155496067969,"gamma":0.23014980693361808,"theta":-0.009286800388912764,"vega":0.015858019523319472,"rho":0.008354509536106837,"breakevenPct":5.657348463413278},{"delta":0.7,"premium":0.9231347533047415,"strike":17.74422951541144,"iv":0.278975387683809,"gamma":0.2468988852596984,"theta":-0.009225587138621675,"vega":0.016592843554829012,"rho":0.008999342724172504,"breakevenPct":2.79385610526532},{"delta":0.75,"premium":1.7772230567223763,"strike":16.65011329788797,"iv":0.3654229533935825,"gamma":0.226147425844206,"theta":-0.008915317076342176,"vega":0.015289757702073714,"rho":0.009059670082332367,"breakevenPct":1.472116490145072},{"delta":0.8,"premium":3.1985685150082466,"strike":15.189826868142212,"iv":0.5410637667846178,"gamma":0.1784625905249723,"theta":-0.008426171159404337,"vega":0.01252301835855776,"rho":0.008700197720731705,"breakevenPct":1.2576838279210263},{"delta":0.85,"premium":4.619913973294114,"strike":13.729540438396459,"iv":0.7167045801756526,"gamma":0.1307777552057387,"theta":-0.007937025242466497,"vega":0.009756279015041815,"rho":0.008340725359131045,"breakevenPct":1.043251165696981},{"delta":0.9,"premium":6.041259431579985,"strike":12.269254008650702,"iv":0.892345393566688,"gamma":0.083092919886505,"theta":-0.007447879325528657,"vega":0.006989539671525862,"rho":0.007981252997530382,"breakevenPct":0.8288185034729351}],"put":[{"delta":0.1,"premium":0.1114283770360448,"strike":15.28570942590112,"iv":0.4888706003776715,"gamma":0.0801956343063525,"theta":-0.0066301199466468185,"vega":0.00848015406866118,"rho":-0.0015797428169873457,"breakevenPct":16.441183651624034},{"delta":0.15,"premium":0.13858092852714082,"strike":15.96452321317852,"iv":0.4127913237444184,"gamma":0.13822885493591947,"theta":-0.006590230324744054,"vega":0.010908065145098586,"rho":-0.0023595414578921007,"breakevenPct":12.852740723285354},{"delta":0.2,"premium":0.16573348001823685,"strike":16.643337000455922,"iv":0.33671204711116537,"gamma":0.19626207556548647,"theta":-0.006550340702841289,"vega":0.013335976221535994,"rho":-0.003139340098796856,"breakevenPct":9.264297794946671},{"delta":0.25,"premium":0.1928860315093328,"strike":17.32215078773332,"iv":0.26063277047791233,"gamma":0.2542952961950535,"theta":-0.006510451080938524,"vega":0.0157638872979734,"rho":-0.003919138739701611,"breakevenPct":5.675854866607992},{"delta":0.3,"premium":0.31660346695557956,"strike":17.666576381365115,"iv":0.24827589382448537,"gamma":0.26145769230769234,"theta":-0.006506663055254604,"vega":0.01619344528710726,"rho":-0.004728448189738735,"breakevenPct":4.46050157263472},{"delta":0.35,"premium":0.4746027446731672,"strike":17.89228963524738,"iv":0.25854133261105094,"gamma":0.2505602564102564,"theta":-0.006515691585409895,"vega":0.015913560852293247,"rho":-0.005548234376893312,"breakevenPct":4.087627254547273},{"delta":0.4,"premium":0.6326020223907549,"strike":18.11800288912965,"iv":0.2688067713976165,"gamma":0.2396628205128205,"theta":-0.006524720115565185,"vega":0.015633676417479234,"rho":-0.0063680205640478885,"breakevenPct":3.714752936459826},{"delta":0.45,"premium":0.7906013001083424,"strike":18.343716143011918,"iv":0.27907221018418205,"gamma":0.22876538461538462,"theta":-0.006533748645720477,"vega":0.015353791982665222,"rho":-0.007187806751202466,"breakevenPct":3.341878618372379},{"delta":0.5,"premium":0.9486005778259299,"strike":18.569429396894186,"iv":0.28933764897074754,"gamma":0.21786794871794873,"theta":-0.0065427771758757676,"vega":0.01507390754785121,"rho":-0.008007592938357042,"breakevenPct":2.969004300284932},{"delta":0.55,"premium":1.1065998555435177,"strike":18.795142650776455,"iv":0.2996030877573131,"gamma":0.20697051282051282,"theta":-0.006551805706031058,"vega":0.014794023113037198,"rho":-0.00882737912551162,"breakevenPct":2.596129982197485},{"delta":0.6,"premium":1.264599133261105,"strike":19.02085590465872,"iv":0.30986852654387864,"gamma":0.1960730769230769,"theta":-0.006560834236186349,"vega":0.014514138678223185,"rho":-0.009647165312666198,"breakevenPct":2.223255664110038},{"delta":0.65,"premium":1.4225984109786929,"strike":19.24656915854099,"iv":0.3201339653304442,"gamma":0.185175641025641,"theta":-0.0065698627663416395,"vega":0.014234254243409173,"rho":-0.010466951499820774,"breakevenPct":1.8503813460225906},{"delta":0.7,"premium":1.5805976886962803,"strike":19.472282412423258,"iv":0.33039940411700974,"gamma":0.17427820512820513,"theta":-0.00657889129649693,"vega":0.01395436980859516,"rho":-0.01128673768697535,"breakevenPct":1.4775070279351445},{"delta":0.75,"premium":1.7385969664138679,"strike":19.697995666305527,"iv":0.3406648429035753,"gamma":0.16338076923076922,"theta":-0.006587919826652221,"vega":0.013674485373781149,"rho":-0.012106523874129927,"breakevenPct":1.1046327098476971},{"delta":0.8,"premium":1.8965962441314554,"strike":19.923708920187792,"iv":0.35093028169014084,"gamma":0.1524833333333333,"theta":-0.0065969483568075115,"vega":0.013394600938967136,"rho":-0.012926310061284505,"breakevenPct":0.7317583917602501},{"delta":0.85,"premium":4.119794344473006,"strike":22.127249357326477,"iv":0.6157113110539845,"gamma":0.08030257069408744,"theta":-0.010599228791773777,"vega":0.011683290488431877,"rho":-0.01531690446625766,"breakevenPct":0.8400054358289073},{"delta":0.9,"premium":7.13657915576353,"strike":25.19234964511704,"iv":0.8314432500774002,"gamma":0.041913749290095934,"theta":-0.010507943987111312,"vega":0.008813190620931492,"rho":-0.018357757254290265,"breakevenPct":0.5908981551121193}]},"raw":{"call":[{"delta":0.1,"premium":0.15188365200545478,"strike":24.755603163586773,"iv":0.7318573307596642,"gamma":0.04590994534673407,"theta":-0.009960146142114748,"vega":0.007774955176714537,"rho":0.001261344467384494,"breakevenPct":37.155764403040905},{"delta":0.15,"premium":0.21615457711372865,"strike":24.17132202623883,"iv":0.6941171688366763,"gamma":0.06265902367281442,"theta":-0.00989893289182366,"vega":0.008509779208224077,"rho":0.0019061776554501614,"breakevenPct":34.29227204489294},{"delta":0.2,"premium":0.2804255022220026,"strike":23.587040888890886,"iv":0.6563770069136883,"gamma":0.0794081019988948,"theta":-0.00983771964153257,"vega":0.009244603239733615,"rho":0.002551010843515829,"breakevenPct":31.428779686744974},{"delta":0.25,"premium":0.34469642733027644,"strike":23.002759751542943,"iv":0.6186368449907004,"gamma":0.09615718032497515,"theta":-0.009776506391241481,"vega":0.009979427271243155,"rho":0.0031958440315814967,"breakevenPct":28.56528732859701},{"delta":0.3,"premium":0.4089673524385503,"strike":22.418478614194996,"iv":0.5808966830677125,"gamma":0.11290625865105551,"theta":-0.009715293140950392,"vega":0.010714251302752695,"rho":0.003840677219647164,"breakevenPct":25.701794970449043},{"delta":0.35,"premium":0.47323827754682424,"strike":21.834197476847052,"iv":0.5431565211447245,"gamma":0.12965533697713588,"theta":-0.009654079890659301,"vega":0.011449075334262235,"rho":0.004485510407712831,"breakevenPct":22.838302612301078},{"delta":0.4,"premium":0.5375092026550982,"strike":21.24991633949911,"iv":0.5054163592217366,"gamma":0.14640441530321624,"theta":-0.009592866640368212,"vega":0.012183899365771775,"rho":0.0051303435957785,"breakevenPct":19.97481025415311},{"delta":0.45,"premium":0.6017801277633721,"strike":20.665635202151165,"iv":0.46767619729874865,"gamma":0.1631534936292966,"theta":-0.009531653390077123,"vega":0.012918723397281314,"rho":0.0057751767838441674,"breakevenPct":17.111317896005147},{"delta":0.5,"premium":0.6660510528716459,"strike":20.081354064803218,"iv":0.4299360353757607,"gamma":0.17990257195537696,"theta":-0.009470440139786034,"vega":0.013653547428790852,"rho":0.006420009971909835,"breakevenPct":14.247825537857178},{"delta":0.55,"premium":0.7303219779799198,"strike":19.497072927455275,"iv":0.39219587345277274,"gamma":0.1966516502814573,"theta":-0.009409226889494944,"vega":0.014388371460300392,"rho":0.007064843159975503,"breakevenPct":11.384333179709213},{"delta":0.6,"premium":0.7945929030881937,"strike":18.91279179010733,"iv":0.35445571152978483,"gamma":0.21340072860753767,"theta":-0.009348013639203854,"vega":0.015123195491809932,"rho":0.00770967634804117,"breakevenPct":8.520840821561247},{"delta":0.65,"premium":0.8588638281964676,"strike":18.328510652759384,"iv":0.3167155496067969,"gamma":0.23014980693361808,"theta":-0.009286800388912764,"vega":0.015858019523319472,"rho":0.008354509536106837,"breakevenPct":5.657348463413278},{"delta":0.7,"premium":0.9231347533047415,"strike":17.74422951541144,"iv":0.278975387683809,"gamma":0.2468988852596984,"theta":-0.009225587138621675,"vega":0.016592843554829012,"rho":0.008999342724172504,"breakevenPct":2.79385610526532},{"delta":0.75,"premium":1.7772230567223763,"strike":16.65011329788797,"iv":0.3654229533935825,"gamma":0.226147425844206,"theta":-0.008915317076342176,"vega":0.015289757702073714,"rho":0.009059670082332367,"breakevenPct":1.472116490145072},{"delta":0.8,"premium":3.1985685150082466,"strike":15.189826868142212,"iv":0.5410637667846178,"gamma":0.1784625905249723,"theta":-0.008426171159404337,"vega":0.01252301835855776,"rho":0.008700197720731705,"breakevenPct":1.2576838279210263},{"delta":0.85,"premium":4.619913973294114,"strike":13.729540438396459,"iv":0.7167045801756526,"gamma":0.1307777552057387,"theta":-0.007937025242466497,"vega":0.009756279015041815,"rho":0.008340725359131045,"breakevenPct":1.043251165696981},{"delta":0.9,"premium":6.041259431579985,"strike":12.269254008650702,"iv":0.892345393566688,"gamma":0.083092919886505,"theta":-0.007447879325528657,"vega":0.006989539671525862,"rho":0.007981252997530382,"breakevenPct":0.8288185034729351}],"put":[{"delta":0.1,"premium":0.1114283770360448,"strike":15.28570942590112,"iv":0.4888706003776715,"gamma":0.0801956343063525,"theta":-0.0066301199466468185,"vega":0.00848015406866118,"rho":-0.0015797428169873457,"breakevenPct":16.441183651624034},{"delta":0.15,"premium":0.13858092852714082,"strike":15.96452321317852,"iv":0.4127913237444184,"gamma":0.13822885493591947,"theta":-0.006590230324744054,"vega":0.010908065145098586,"rho":-0.0023595414578921007,"breakevenPct":12.852740723285354},{"delta":0.2,"premium":0.16573348001823685,"strike":16.643337000455922,"iv":0.33671204711116537,"gamma":0.19626207556548647,"theta":-0.006550340702841289,"vega":0.013335976221535994,"rho":-0.003139340098796856,"breakevenPct":9.264297794946671},{"delta":0.25,"premium":0.1928860315093328,"strike":17.32215078773332,"iv":0.26063277047791233,"gamma":0.2542952961950535,"theta":-0.006510451080938524,"vega":0.0157638872979734,"rho":-0.003919138739701611,"breakevenPct":5.675854866607992},{"delta":0.3,"premium":0.31660346695557956,"strike":17.666576381365115,"iv":0.24827589382448537,"gamma":0.26145769230769234,"theta":-0.006506663055254604,"vega":0.01619344528710726,"rho":-0.004728448189738735,"breakevenPct":4.46050157263472},{"delta":0.35,"premium":0.4746027446731672,"strike":17.89228963524738,"iv":0.25854133261105094,"gamma":0.2505602564102564,"theta":-0.006515691585409895,"vega":0.015913560852293247,"rho":-0.005548234376893312,"breakevenPct":4.087627254547273},{"delta":0.4,"premium":0.6326020223907549,"strike":18.11800288912965,"iv":0.2688067713976165,"gamma":0.2396628205128205,"theta":-0.006524720115565185,"vega":0.015633676417479234,"rho":-0.0063680205640478885,"breakevenPct":3.714752936459826},{"delta":0.45,"premium":0.7906013001083424,"strike":18.343716143011918,"iv":0.27907221018418205,"gamma":0.22876538461538462,"theta":-0.006533748645720477,"vega":0.015353791982665222,"rho":-0.007187806751202466,"breakevenPct":3.341878618372379},{"delta":0.5,"premium":0.9486005778259299,"strike":18.569429396894186,"iv":0.28933764897074754,"gamma":0.21786794871794873,"theta":-0.0065427771758757676,"vega":0.01507390754785121,"rho":-0.008007592938357042,"breakevenPct":2.969004300284932},{"delta":0.55,"premium":1.1065998555435177,"strike":18.795142650776455,"iv":0.2996030877573131,"gamma":0.20697051282051282,"theta":-0.006551805706031058,"vega":0.014794023113037198,"rho":-0.00882737912551162,"breakevenPct":2.596129982197485},{"delta":0.6,"premium":1.264599133261105,"strike":19.02085590465872,"iv":0.30986852654387864,"gamma":0.1960730769230769,"theta":-0.006560834236186349,"vega":0.014514138678223185,"rho":-0.009647165312666198,"breakevenPct":2.223255664110038},{"delta":0.65,"premium":1.4225984109786929,"strike":19.24656915854099,"iv":0.3201339653304442,"gamma":0.185175641025641,"theta":-0.0065698627663416395,"vega":0.014234254243409173,"rho":-0.010466951499820774,"breakevenPct":1.8503813460225906},{"delta":0.7,"premium":1.5805976886962803,"strike":19.472282412423258,"iv":0.33039940411700974,"gamma":0.17427820512820513,"theta":-0.00657889129649693,"vega":0.01395436980859516,"rho":-0.01128673768697535,"breakevenPct":1.4775070279351445},{"delta":0.75,"premium":1.7385969664138679,"strike":19.697995666305527,"iv":0.3406648429035753,"gamma":0.16338076923076922,"theta":-0.006587919826652221,"vega":0.013674485373781149,"rho":-0.012106523874129927,"breakevenPct":1.1046327098476971},{"delta":0.8,"premium":1.8965962441314554,"strike":19.923708920187792,"iv":0.35093028169014084,"gamma":0.1524833333333333,"theta":-0.0065969483568075115,"vega":0.013394600938967136,"rho":-0.012926310061284505,"breakevenPct":0.7317583917602501},{"delta":0.85,"premium":4.119794344473006,"strike":22.127249357326477,"iv":0.6157113110539845,"gamma":0.08030257069408744,"theta":-0.010599228791773777,"vega":0.011683290488431877,"rho":-0.01531690446625766,"breakevenPct":0.8400054358289073},{"delta":0.9,"premium":7.13657915576353,"strike":25.19234964511704,"iv":0.8314432500774002,"gamma":0.041913749290095934,"theta":-0.010507943987111312,"vega":0.008813190620931492,"rho":-0.018357757254290265,"breakevenPct":0.5908981551121193}]}},"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"}}