{"symbol":"BZ","url":"https://intraalpha.com/companies/BZ","capturedAt":"2026-10-23T20:12:52.633Z","state":"ready","quote":{"symbol":"BZ","last_price":16.46,"prev_close":16.41,"regular_close":16.46,"change":0.05,"change_pct":0.3047,"regular_change":0.05,"regular_change_pct":0.3047,"extended_change":0,"extended_change_pct":0,"bid":13.82,"ask":16.49,"bid_size":100,"ask_size":100,"volume":3789005,"vwap":16.474047,"open":16.51,"high":16.67,"low":16.33,"close":16.46,"trade_count":20568,"last_trade_at":"2026-10-23T20:00:01.747599124Z","last_quote_at":"2026-10-23T20:01:16.130356456Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T16:12:30.078023828-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":{"symbol":"BZ","fetched_at":"2026-10-23T20:12:52.222793+00:00","name":"Kanzhun Ltd ADR","exchange":"NASDAQ","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"INTERNET CONTENT & INFORMATION","country":"China","description":"Kanzhun Limited operates an online recruitment platform, BOSS Zhipin, which assists in the recruitment process between job seekers and employers of companies and corporations. The company is headquartered in Beijing, China.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":7179468000,"ebitda":3591553000,"pe_ratio":11.81,"peg_ratio":1.379,"book_value":8.18,"dividend_per_share":null,"dividend_yield":null,"eps":1.39,"revenue_ttm":8709203000,"gross_profit_ttm":7481677000,"profit_margin":0.528,"operating_margin_ttm":0.36,"return_on_assets_ttm":0.0788,"return_on_equity_ttm":0.239,"quarterly_earnings_growth":1.663,"quarterly_revenue_growth":0.141,"analyst_target_price":21.82,"analyst_number":5,"beta":0.493,"fifty_two_week_high":21.99,"fifty_two_week_low":12.12,"fifty_day_ma":15.84,"two_hundred_day_ma":15.36,"shares_outstanding":382007000,"forward_pe":9.93,"price_to_sales":0.824,"price_to_book":2.01,"ev_to_revenue":2.49,"ev_to_ebitda":7.58},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T20:12:52.222793+00:00"},"optionObservedAt":"2026-10-23T19:59:05.088Z","bars":[{"c":16.4,"h":16.4,"l":16.19,"n":59,"o":16.29,"t":"2026-10-16T08:00:00Z","v":4300,"vw":16.28807},{"c":16.4,"h":16.4,"l":16.4,"n":11,"o":16.4,"t":"2026-10-16T08:10:00Z","v":510,"vw":16.4},{"c":16.38,"h":16.38,"l":16.38,"n":3,"o":16.38,"t":"2026-10-16T08:15:00Z","v":175,"vw":16.38},{"c":16.27,"h":16.27,"l":16.27,"n":1,"o":16.27,"t":"2026-10-16T08:35:00Z","v":406,"vw":16.27},{"c":16.25,"h":16.4,"l":16.25,"n":13,"o":16.4,"t":"2026-10-16T12:05:00Z","v":1299,"vw":16.324749},{"c":16.44,"h":16.44,"l":16.38,"n":2,"o":16.38,"t":"2026-10-16T13:25:00Z","v":398,"vw":16.424925},{"c":16.35,"h":16.53,"l":16.29,"n":414,"o":16.45,"t":"2026-10-16T13:30:00Z","v":48670,"vw":16.41807},{"c":16.28,"h":16.38,"l":16.26,"n":335,"o":16.345,"t":"2026-10-16T13:35:00Z","v":23148,"vw":16.305024},{"c":16.34,"h":16.35,"l":16.25,"n":299,"o":16.27,"t":"2026-10-16T13:40:00Z","v":33466,"vw":16.287159},{"c":16.31,"h":16.35,"l":16.27,"n":489,"o":16.34,"t":"2026-10-16T13:45:00Z","v":42710,"vw":16.30731},{"c":16.425,"h":16.425,"l":16.32,"n":549,"o":16.32,"t":"2026-10-16T13:50:00Z","v":68610,"vw":16.371814},{"c":16.45,"h":16.4725,"l":16.42,"n":268,"o":16.43,"t":"2026-10-16T13:55:00Z","v":19475,"vw":16.456178},{"c":16.39,"h":16.46,"l":16.37,"n":500,"o":16.455,"t":"2026-10-16T14:00:00Z","v":45044,"vw":16.412015},{"c":16.36,"h":16.405,"l":16.3517,"n":320,"o":16.4,"t":"2026-10-16T14:05:00Z","v":23936,"vw":16.371303},{"c":16.34,"h":16.375,"l":16.335,"n":254,"o":16.37,"t":"2026-10-16T14:10:00Z","v":16774,"vw":16.357343},{"c":16.35,"h":16.35,"l":16.295,"n":452,"o":16.34,"t":"2026-10-16T14:15:00Z","v":49448,"vw":16.324825},{"c":16.42,"h":16.435,"l":16.36,"n":427,"o":16.36,"t":"2026-10-16T14:20:00Z","v":37115,"vw":16.40485},{"c":16.435,"h":16.45,"l":16.375,"n":443,"o":16.415,"t":"2026-10-16T14:25:00Z","v":43456,"vw":16.408206},{"c":16.435,"h":16.46,"l":16.43,"n":330,"o":16.44,"t":"2026-10-16T14:30:00Z","v":26838,"vw":16.441715},{"c":16.445,"h":16.47,"l":16.43,"n":332,"o":16.43,"t":"2026-10-16T14:35:00Z","v":29764,"vw":16.45324},{"c":16.455,"h":16.495,"l":16.44,"n":512,"o":16.445,"t":"2026-10-16T14:40:00Z","v":43626,"vw":16.463537},{"c":16.47,"h":16.475,"l":16.45,"n":279,"o":16.455,"t":"2026-10-16T14:45:00Z","v":25257,"vw":16.462794},{"c":16.455,"h":16.49,"l":16.45,"n":243,"o":16.47,"t":"2026-10-16T14:50:00Z","v":19945,"vw":16.465986},{"c":16.5,"h":16.51,"l":16.46,"n":354,"o":16.46,"t":"2026-10-16T14:55:00Z","v":26621,"vw":16.478434},{"c":16.4995,"h":16.515,"l":16.49,"n":255,"o":16.498,"t":"2026-10-16T15:00:00Z","v":20765,"vw":16.503115},{"c":16.47,"h":16.5,"l":16.445,"n":290,"o":16.495,"t":"2026-10-16T15:05:00Z","v":22694,"vw":16.468496},{"c":16.48,"h":16.505,"l":16.46,"n":334,"o":16.465,"t":"2026-10-16T15:10:00Z","v":29741,"vw":16.484908},{"c":16.535,"h":16.54,"l":16.475,"n":433,"o":16.48,"t":"2026-10-16T15:15:00Z","v":37942,"vw":16.509963},{"c":16.53,"h":16.56,"l":16.52,"n":251,"o":16.54,"t":"2026-10-16T15:20:00Z","v":23196,"vw":16.538427},{"c":16.58,"h":16.58,"l":16.53,"n":409,"o":16.53,"t":"2026-10-16T15:25:00Z","v":36466,"vw":16.547394},{"c":16.59,"h":16.59,"l":16.565,"n":295,"o":16.58,"t":"2026-10-16T15:30:00Z","v":22244,"vw":16.578332},{"c":16.55,"h":16.59,"l":16.55,"n":300,"o":16.59,"t":"2026-10-16T15:35:00Z","v":16514,"vw":16.574537},{"c":16.57,"h":16.58,"l":16.55,"n":401,"o":16.55,"t":"2026-10-16T15:40:00Z","v":32019,"vw":16.563097},{"c":16.59,"h":16.605,"l":16.58,"n":321,"o":16.58,"t":"2026-10-16T15:45:00Z","v":23888,"vw":16.591715},{"c":16.585,"h":16.59,"l":16.575,"n":224,"o":16.58,"t":"2026-10-16T15:50:00Z","v":16541,"vw":16.582245},{"c":16.57,"h":16.59,"l":16.565,"n":448,"o":16.59,"t":"2026-10-16T15:55:00Z","v":44579,"vw":16.573204},{"c":16.58,"h":16.595,"l":16.555,"n":562,"o":16.575,"t":"2026-10-16T16:00:00Z","v":69150,"vw":16.570965},{"c":16.595,"h":16.6,"l":16.585,"n":207,"o":16.585,"t":"2026-10-16T16:05:00Z","v":14797,"vw":16.594924},{"c":16.68,"h":16.68,"l":16.59,"n":513,"o":16.59,"t":"2026-10-16T16:10:00Z","v":111768,"vw":16.640242},{"c":16.65,"h":16.68,"l":16.65,"n":223,"o":16.68,"t":"2026-10-16T16:15:00Z","v":16817,"vw":16.661634},{"c":16.64,"h":16.66,"l":16.64,"n":270,"o":16.65,"t":"2026-10-16T16:20:00Z","v":19840,"vw":16.656337},{"c":16.65,"h":16.66,"l":16.63,"n":301,"o":16.645,"t":"2026-10-16T16:25:00Z","v":28017,"vw":16.642661},{"c":16.62,"h":16.645,"l":16.615,"n":200,"o":16.64,"t":"2026-10-16T16:30:00Z","v":22958,"vw":16.630063},{"c":16.62,"h":16.635,"l":16.61,"n":606,"o":16.62,"t":"2026-10-16T16:35:00Z","v":74498,"vw":16.621114},{"c":16.63,"h":16.635,"l":16.605,"n":248,"o":16.62,"t":"2026-10-16T16:40:00Z","v":26192,"vw":16.621351},{"c":16.62,"h":16.635,"l":16.6,"n":323,"o":16.625,"t":"2026-10-16T16:45:00Z","v":30530,"vw":16.618918},{"c":16.635,"h":16.655,"l":16.6,"n":433,"o":16.62,"t":"2026-10-16T16:50:00Z","v":42999,"vw":16.629362},{"c":16.645,"h":16.65,"l":16.63,"n":332,"o":16.635,"t":"2026-10-16T16:55:00Z","v":28752,"vw":16.636743},{"c":16.655,"h":16.705,"l":16.62,"n":1372,"o":16.65,"t":"2026-10-16T17:00:00Z","v":216845,"vw":16.664781},{"c":16.625,"h":16.655,"l":16.62,"n":251,"o":16.655,"t":"2026-10-16T17:05:00Z","v":21331,"vw":16.640679},{"c":16.615,"h":16.655,"l":16.605,"n":415,"o":16.63,"t":"2026-10-16T17:10:00Z","v":49942,"vw":16.626885},{"c":16.605,"h":16.62,"l":16.6,"n":226,"o":16.615,"t":"2026-10-16T17:15:00Z","v":30554,"vw":16.610331},{"c":16.62,"h":16.62,"l":16.595,"n":367,"o":16.6,"t":"2026-10-16T17:20:00Z","v":44403,"vw":16.603498},{"c":16.635,"h":16.635,"l":16.61,"n":219,"o":16.62,"t":"2026-10-16T17:25:00Z","v":19377,"vw":16.620475},{"c":16.64,"h":16.645,"l":16.62,"n":246,"o":16.635,"t":"2026-10-16T17:30:00Z","v":24375,"vw":16.633702},{"c":16.635,"h":16.645,"l":16.62,"n":315,"o":16.64,"t":"2026-10-16T17:35:00Z","v":26759,"vw":16.633191},{"c":16.64,"h":16.66,"l":16.625,"n":384,"o":16.635,"t":"2026-10-16T17:40:00Z","v":40337,"vw":16.646641},{"c":16.625,"h":16.64,"l":16.62,"n":243,"o":16.64,"t":"2026-10-16T17:45:00Z","v":24598,"vw":16.631946},{"c":16.635,"h":16.635,"l":16.61,"n":327,"o":16.625,"t":"2026-10-16T17:50:00Z","v":35587,"vw":16.62108},{"c":16.63,"h":16.635,"l":16.615,"n":256,"o":16.635,"t":"2026-10-16T17:55:00Z","v":26333,"vw":16.626441},{"c":16.62,"h":16.635,"l":16.6,"n":310,"o":16.635,"t":"2026-10-16T18:00:00Z","v":31602,"vw":16.613783},{"c":16.63,"h":16.635,"l":16.615,"n":235,"o":16.63,"t":"2026-10-16T18:05:00Z","v":20750,"vw":16.627977},{"c":16.635,"h":16.64,"l":16.625,"n":407,"o":16.6295,"t":"2026-10-16T18:10:00Z","v":45365,"vw":16.630746},{"c":16.615,"h":16.635,"l":16.61,"n":417,"o":16.635,"t":"2026-10-16T18:15:00Z","v":48591,"vw":16.618824},{"c":16.64,"h":16.64,"l":16.6,"n":607,"o":16.62,"t":"2026-10-16T18:20:00Z","v":79260,"vw":16.612725},{"c":16.63,"h":16.64,"l":16.615,"n":373,"o":16.64,"t":"2026-10-16T18:25:00Z","v":32681,"vw":16.62392},{"c":16.63,"h":16.63,"l":16.61,"n":308,"o":16.625,"t":"2026-10-16T18:30:00Z","v":30440,"vw":16.620287},{"c":16.63,"h":16.635,"l":16.61,"n":180,"o":16.625,"t":"2026-10-16T18:35:00Z","v":23354,"vw":16.622307},{"c":16.585,"h":16.64,"l":16.57,"n":486,"o":16.63,"t":"2026-10-16T18:40:00Z","v":55811,"vw":16.612451},{"c":16.605,"h":16.605,"l":16.585,"n":304,"o":16.585,"t":"2026-10-16T18:45:00Z","v":32379,"vw":16.591262},{"c":16.585,"h":16.605,"l":16.585,"n":457,"o":16.605,"t":"2026-10-16T18:50:00Z","v":61450,"vw":16.595016},{"c":16.615,"h":16.625,"l":16.58,"n":264,"o":16.585,"t":"2026-10-16T18:55:00Z","v":30851,"vw":16.600747},{"c":16.595,"h":16.615,"l":16.59,"n":387,"o":16.61,"t":"2026-10-16T19:00:00Z","v":37059,"vw":16.603517},{"c":16.585,"h":16.6,"l":16.57,"n":446,"o":16.595,"t":"2026-10-16T19:05:00Z","v":49041,"vw":16.586444},{"c":16.63,"h":16.63,"l":16.59,"n":297,"o":16.59,"t":"2026-10-16T19:10:00Z","v":30712,"vw":16.604999},{"c":16.625,"h":16.64,"l":16.625,"n":308,"o":16.63,"t":"2026-10-16T19:15:00Z","v":32963,"vw":16.632967},{"c":16.595,"h":16.63,"l":16.565,"n":721,"o":16.625,"t":"2026-10-16T19:20:00Z","v":160417,"vw":16.592204},{"c":16.59,"h":16.6075,"l":16.585,"n":337,"o":16.595,"t":"2026-10-16T19:25:00Z","v":64486,"vw":16.596651},{"c":16.595,"h":16.6,"l":16.59,"n":309,"o":16.595,"t":"2026-10-16T19:30:00Z","v":30756,"vw":16.595231},{"c":16.62,"h":16.62,"l":16.595,"n":388,"o":16.595,"t":"2026-10-16T19:35:00Z","v":52886,"vw":16.60889},{"c":16.61,"h":16.62,"l":16.595,"n":531,"o":16.615,"t":"2026-10-16T19:40:00Z","v":81859,"vw":16.605355},{"c":16.695,"h":16.7,"l":16.61,"n":703,"o":16.61,"t":"2026-10-16T19:45:00Z","v":123295,"vw":16.645706},{"c":16.73,"h":16.73,"l":16.695,"n":1014,"o":16.7,"t":"2026-10-16T19:50:00Z","v":179965,"vw":16.71097},{"c":16.74,"h":16.75,"l":16.72,"n":2333,"o":16.74,"t":"2026-10-16T19:55:00Z","v":510248,"vw":16.73781},{"c":16.74,"h":16.74,"l":16.74,"n":33,"o":16.74,"t":"2026-10-16T20:00:00Z","v":588442,"vw":16.74},{"c":16.6,"h":16.69,"l":16.6,"n":2,"o":16.69,"t":"2026-10-16T20:20:00Z","v":567,"vw":16.64746},{"c":16.27,"h":16.27,"l":16.27,"n":1,"o":16.27,"t":"2026-10-16T20:30:00Z","v":200,"vw":16.27},{"c":16.66,"h":16.66,"l":16.66,"n":1,"o":16.66,"t":"2026-10-16T20:55:00Z","v":150,"vw":16.66},{"c":16.5,"h":16.71,"l":16.5,"n":7,"o":16.71,"t":"2026-10-19T08:00:00Z","v":3058,"vw":16.545099},{"c":16.6,"h":16.7,"l":16.6,"n":15,"o":16.7,"t":"2026-10-19T12:25:00Z","v":1269,"vw":16.649833},{"c":16.64,"h":16.64,"l":16.64,"n":1,"o":16.64,"t":"2026-10-19T13:25:00Z","v":118,"vw":16.64},{"c":16.595,"h":16.75,"l":16.5,"n":255,"o":16.67,"t":"2026-10-19T13:30:00Z","v":31585,"vw":16.637594},{"c":16.59,"h":16.625,"l":16.56,"n":255,"o":16.595,"t":"2026-10-19T13:35:00Z","v":35245,"vw":16.59231},{"c":16.66,"h":16.69,"l":16.545,"n":759,"o":16.6095,"t":"2026-10-19T13:40:00Z","v":90764,"vw":16.608497},{"c":16.65,"h":16.66,"l":16.6101,"n":259,"o":16.66,"t":"2026-10-19T13:45:00Z","v":23382,"vw":16.636573},{"c":16.64,"h":16.66,"l":16.615,"n":335,"o":16.64,"t":"2026-10-19T13:50:00Z","v":39580,"vw":16.633865},{"c":16.62,"h":16.65,"l":16.62,"n":128,"o":16.65,"t":"2026-10-19T13:55:00Z","v":11497,"vw":16.629316},{"c":16.625,"h":16.65,"l":16.605,"n":258,"o":16.615,"t":"2026-10-19T14:00:00Z","v":27381,"vw":16.6292},{"c":16.61,"h":16.64,"l":16.605,"n":345,"o":16.63,"t":"2026-10-19T14:05:00Z","v":29161,"vw":16.61999},{"c":16.705,"h":16.705,"l":16.59,"n":397,"o":16.6,"t":"2026-10-19T14:10:00Z","v":49932,"vw":16.629528},{"c":16.715,"h":16.73,"l":16.71,"n":172,"o":16.71,"t":"2026-10-19T14:15:00Z","v":14057,"vw":16.721915},{"c":16.69,"h":16.725,"l":16.685,"n":253,"o":16.71,"t":"2026-10-19T14:20:00Z","v":31699,"vw":16.714204},{"c":16.615,"h":16.69,"l":16.61,"n":503,"o":16.69,"t":"2026-10-19T14:25:00Z","v":59856,"vw":16.646851},{"c":16.645,"h":16.68,"l":16.61,"n":864,"o":16.61,"t":"2026-10-19T14:30:00Z","v":113202,"vw":16.65969},{"c":16.64,"h":16.665,"l":16.63,"n":332,"o":16.645,"t":"2026-10-19T14:35:00Z","v":53562,"vw":16.648419},{"c":16.669,"h":16.669,"l":16.63,"n":378,"o":16.64,"t":"2026-10-19T14:40:00Z","v":48102,"vw":16.646674},{"c":16.705,"h":16.705,"l":16.665,"n":316,"o":16.665,"t":"2026-10-19T14:45:00Z","v":30190,"vw":16.687895},{"c":16.68,"h":16.71,"l":16.67,"n":647,"o":16.7,"t":"2026-10-19T14:50:00Z","v":72451,"vw":16.688165},{"c":16.6615,"h":16.695,"l":16.6615,"n":965,"o":16.685,"t":"2026-10-19T14:55:00Z","v":95840,"vw":16.679813},{"c":16.585,"h":16.67,"l":16.575,"n":589,"o":16.665,"t":"2026-10-19T15:00:00Z","v":81101,"vw":16.614602},{"c":16.585,"h":16.6,"l":16.56,"n":854,"o":16.58,"t":"2026-10-19T15:05:00Z","v":126653,"vw":16.575858},{"c":16.57,"h":16.595,"l":16.5698,"n":270,"o":16.585,"t":"2026-10-19T15:10:00Z","v":40014,"vw":16.58748},{"c":16.58,"h":16.6,"l":16.545,"n":848,"o":16.57,"t":"2026-10-19T15:15:00Z","v":92541,"vw":16.567068},{"c":16.605,"h":16.605,"l":16.57,"n":430,"o":16.575,"t":"2026-10-19T15:20:00Z","v":31103,"vw":16.589525},{"c":16.62,"h":16.63,"l":16.605,"n":360,"o":16.605,"t":"2026-10-19T15:25:00Z","v":30558,"vw":16.617238},{"c":16.605,"h":16.625,"l":16.595,"n":234,"o":16.625,"t":"2026-10-19T15:30:00Z","v":12808,"vw":16.604559},{"c":16.61,"h":16.62,"l":16.6,"n":353,"o":16.605,"t":"2026-10-19T15:35:00Z","v":29892,"vw":16.607354},{"c":16.61,"h":16.63,"l":16.605,"n":292,"o":16.61,"t":"2026-10-19T15:40:00Z","v":23152,"vw":16.622215},{"c":16.61,"h":16.625,"l":16.605,"n":292,"o":16.615,"t":"2026-10-19T15:45:00Z","v":29538,"vw":16.611008},{"c":16.63,"h":16.635,"l":16.615,"n":425,"o":16.615,"t":"2026-10-19T15:50:00Z","v":34596,"vw":16.626544},{"c":16.615,"h":16.62,"l":16.605,"n":210,"o":16.62,"t":"2026-10-19T15:55:00Z","v":12020,"vw":16.613787},{"c":16.595,"h":16.61,"l":16.575,"n":337,"o":16.61,"t":"2026-10-19T16:00:00Z","v":45778,"vw":16.590249},{"c":16.61,"h":16.62,"l":16.595,"n":293,"o":16.595,"t":"2026-10-19T16:05:00Z","v":29701,"vw":16.610541},{"c":16.62,"h":16.62,"l":16.6,"n":344,"o":16.605,"t":"2026-10-19T16:10:00Z","v":29852,"vw":16.611993},{"c":16.625,"h":16.635,"l":16.615,"n":350,"o":16.62,"t":"2026-10-19T16:15:00Z","v":25770,"vw":16.626765},{"c":16.64,"h":16.645,"l":16.615,"n":174,"o":16.62,"t":"2026-10-19T16:20:00Z","v":13314,"vw":16.630453},{"c":16.635,"h":16.635,"l":16.62,"n":138,"o":16.635,"t":"2026-10-19T16:25:00Z","v":9678,"vw":16.628104},{"c":16.645,"h":16.645,"l":16.625,"n":317,"o":16.635,"t":"2026-10-19T16:30:00Z","v":30425,"vw":16.632329},{"c":16.64,"h":16.65,"l":16.635,"n":219,"o":16.65,"t":"2026-10-19T16:35:00Z","v":18306,"vw":16.641165},{"c":16.645,"h":16.65,"l":16.635,"n":256,"o":16.64,"t":"2026-10-19T16:40:00Z","v":19112,"vw":16.641159},{"c":16.655,"h":16.655,"l":16.63,"n":454,"o":16.64,"t":"2026-10-19T16:45:00Z","v":39674,"vw":16.641921},{"c":16.655,"h":16.66,"l":16.65,"n":269,"o":16.66,"t":"2026-10-19T16:50:00Z","v":19514,"vw":16.65719},{"c":16.655,"h":16.67,"l":16.655,"n":209,"o":16.655,"t":"2026-10-19T16:55:00Z","v":18568,"vw":16.661481},{"c":16.64,"h":16.655,"l":16.64,"n":164,"o":16.65,"t":"2026-10-19T17:00:00Z","v":10722,"vw":16.647403},{"c":16.62,"h":16.65,"l":16.62,"n":293,"o":16.645,"t":"2026-10-19T17:05:00Z","v":24137,"vw":16.640134},{"c":16.615,"h":16.63,"l":16.61,"n":226,"o":16.61,"t":"2026-10-19T17:10:00Z","v":19823,"vw":16.618414},{"c":16.615,"h":16.62,"l":16.61,"n":215,"o":16.61,"t":"2026-10-19T17:15:00Z","v":19167,"vw":16.611361},{"c":16.635,"h":16.635,"l":16.615,"n":206,"o":16.615,"t":"2026-10-19T17:20:00Z","v":17443,"vw":16.622952},{"c":16.635,"h":16.645,"l":16.635,"n":270,"o":16.64,"t":"2026-10-19T17:25:00Z","v":18958,"vw":16.640239},{"c":16.635,"h":16.65,"l":16.635,"n":180,"o":16.635,"t":"2026-10-19T17:30:00Z","v":11908,"vw":16.640286},{"c":16.635,"h":16.64,"l":16.63,"n":141,"o":16.635,"t":"2026-10-19T17:35:00Z","v":7336,"vw":16.636191},{"c":16.65,"h":16.655,"l":16.635,"n":186,"o":16.635,"t":"2026-10-19T17:40:00Z","v":13693,"vw":16.644855},{"c":16.64,"h":16.65,"l":16.615,"n":292,"o":16.65,"t":"2026-10-19T17:45:00Z","v":52711,"vw":16.628692},{"c":16.63,"h":16.64,"l":16.625,"n":146,"o":16.64,"t":"2026-10-19T17:50:00Z","v":12042,"vw":16.630588},{"c":16.665,"h":16.665,"l":16.625,"n":263,"o":16.625,"t":"2026-10-19T17:55:00Z","v":25997,"vw":16.641494},{"c":16.675,"h":16.68,"l":16.665,"n":213,"o":16.67,"t":"2026-10-19T18:00:00Z","v":21969,"vw":16.672149},{"c":16.675,"h":16.685,"l":16.67,"n":236,"o":16.675,"t":"2026-10-19T18:05:00Z","v":28665,"vw":16.678066},{"c":16.695,"h":16.695,"l":16.675,"n":157,"o":16.675,"t":"2026-10-19T18:10:00Z","v":17706,"vw":16.683892},{"c":16.695,"h":16.705,"l":16.69,"n":275,"o":16.695,"t":"2026-10-19T18:15:00Z","v":51837,"vw":16.697861},{"c":16.69,"h":16.7,"l":16.685,"n":220,"o":16.695,"t":"2026-10-19T18:20:00Z","v":19037,"vw":16.691242},{"c":16.675,"h":16.69,"l":16.67,"n":207,"o":16.685,"t":"2026-10-19T18:25:00Z","v":20610,"vw":16.677438},{"c":16.68,"h":16.685,"l":16.67,"n":315,"o":16.675,"t":"2026-10-19T18:30:00Z","v":22692,"vw":16.677027},{"c":16.69,"h":16.7,"l":16.67,"n":368,"o":16.681,"t":"2026-10-19T18:35:00Z","v":43553,"vw":16.685982},{"c":16.67,"h":16.7,"l":16.67,"n":287,"o":16.685,"t":"2026-10-19T18:40:00Z","v":23206,"vw":16.687149},{"c":16.685,"h":16.7,"l":16.675,"n":366,"o":16.675,"t":"2026-10-19T18:45:00Z","v":41514,"vw":16.692465},{"c":16.695,"h":16.7,"l":16.685,"n":117,"o":16.685,"t":"2026-10-19T18:50:00Z","v":17262,"vw":16.694061},{"c":16.695,"h":16.7,"l":16.69,"n":151,"o":16.695,"t":"2026-10-19T18:55:00Z","v":22876,"vw":16.696657},{"c":16.695,"h":16.7,"l":16.685,"n":321,"o":16.69,"t":"2026-10-19T19:00:00Z","v":36290,"vw":16.695446},{"c":16.69,"h":16.695,"l":16.68,"n":287,"o":16.695,"t":"2026-10-19T19:05:00Z","v":43152,"vw":16.689907},{"c":16.695,"h":16.705,"l":16.685,"n":214,"o":16.685,"t":"2026-10-19T19:10:00Z","v":29116,"vw":16.69816},{"c":16.7,"h":16.705,"l":16.685,"n":325,"o":16.7,"t":"2026-10-19T19:15:00Z","v":48256,"vw":16.697561},{"c":16.655,"h":16.705,"l":16.65,"n":737,"o":16.695,"t":"2026-10-19T19:20:00Z","v":97242,"vw":16.686702},{"c":16.655,"h":16.66,"l":16.645,"n":487,"o":16.651,"t":"2026-10-19T19:25:00Z","v":50127,"vw":16.654001},{"c":16.66,"h":16.66,"l":16.655,"n":485,"o":16.66,"t":"2026-10-19T19:30:00Z","v":38073,"vw":16.659022},{"c":16.665,"h":16.67,"l":16.655,"n":488,"o":16.66,"t":"2026-10-19T19:35:00Z","v":48217,"vw":16.662978},{"c":16.655,"h":16.67,"l":16.645,"n":644,"o":16.665,"t":"2026-10-19T19:40:00Z","v":61605,"vw":16.654184},{"c":16.69,"h":16.69,"l":16.65,"n":929,"o":16.655,"t":"2026-10-19T19:45:00Z","v":117614,"vw":16.671121},{"c":16.705,"h":16.71,"l":16.685,"n":555,"o":16.685,"t":"2026-10-19T19:50:00Z","v":61514,"vw":16.700587},{"c":16.68,"h":16.705,"l":16.665,"n":3675,"o":16.705,"t":"2026-10-19T19:55:00Z","v":525871,"vw":16.682055},{"c":16.7,"h":16.72,"l":16.67,"n":54,"o":16.69,"t":"2026-10-19T20:00:00Z","v":429343,"vw":16.690065},{"c":16.6595,"h":16.6595,"l":16.6595,"n":1,"o":16.6595,"t":"2026-10-19T20:10:00Z","v":1300,"vw":16.6595},{"c":16.51,"h":16.51,"l":16.51,"n":4,"o":16.51,"t":"2026-10-20T08:00:00Z","v":331,"vw":16.51},{"c":16.6,"h":16.6,"l":16.595,"n":16,"o":16.595,"t":"2026-10-20T11:30:00Z","v":558,"vw":16.5975},{"c":16.5,"h":16.5,"l":16.5,"n":7,"o":16.5,"t":"2026-10-20T11:35:00Z","v":801,"vw":16.5},{"c":16.6,"h":16.6,"l":16.6,"n":13,"o":16.6,"t":"2026-10-20T12:00:00Z","v":1102,"vw":16.6},{"c":16.61,"h":16.61,"l":16.61,"n":1,"o":16.61,"t":"2026-10-20T12:05:00Z","v":102,"vw":16.61},{"c":16.6,"h":16.6,"l":16.44,"n":24,"o":16.5,"t":"2026-10-20T13:15:00Z","v":1260,"vw":16.496361},{"c":16.41,"h":16.41,"l":16.41,"n":1,"o":16.41,"t":"2026-10-20T13:20:00Z","v":182,"vw":16.41},{"c":16.68,"h":16.68,"l":16.66,"n":2,"o":16.66,"t":"2026-10-20T13:25:00Z","v":344,"vw":16.674186},{"c":16.54,"h":16.735,"l":16.54,"n":376,"o":16.7,"t":"2026-10-20T13:30:00Z","v":53546,"vw":16.617929},{"c":16.525,"h":16.56,"l":16.49,"n":276,"o":16.55,"t":"2026-10-20T13:35:00Z","v":42298,"vw":16.523943},{"c":16.445,"h":16.53,"l":16.4,"n":430,"o":16.49,"t":"2026-10-20T13:40:00Z","v":41720,"vw":16.428533},{"c":16.465,"h":16.48,"l":16.43,"n":335,"o":16.44,"t":"2026-10-20T13:45:00Z","v":33387,"vw":16.458554},{"c":16.42,"h":16.46,"l":16.38,"n":378,"o":16.46,"t":"2026-10-20T13:50:00Z","v":36151,"vw":16.414247},{"c":16.4,"h":16.43,"l":16.39,"n":328,"o":16.42,"t":"2026-10-20T13:55:00Z","v":29985,"vw":16.405437},{"c":16.335,"h":16.4,"l":16.32,"n":1154,"o":16.39,"t":"2026-10-20T14:00:00Z","v":252048,"vw":16.349908},{"c":16.44,"h":16.475,"l":16.32,"n":1415,"o":16.34,"t":"2026-10-20T14:05:00Z","v":190684,"vw":16.354412},{"c":16.505,"h":16.525,"l":16.405,"n":483,"o":16.44,"t":"2026-10-20T14:10:00Z","v":39960,"vw":16.458237},{"c":16.485,"h":16.505,"l":16.46,"n":391,"o":16.505,"t":"2026-10-20T14:15:00Z","v":26798,"vw":16.484281},{"c":16.555,"h":16.56,"l":16.48,"n":525,"o":16.48,"t":"2026-10-20T14:20:00Z","v":48869,"vw":16.519916},{"c":16.485,"h":16.555,"l":16.47,"n":951,"o":16.555,"t":"2026-10-20T14:25:00Z","v":153281,"vw":16.499779},{"c":16.485,"h":16.505,"l":16.45,"n":598,"o":16.485,"t":"2026-10-20T14:30:00Z","v":72715,"vw":16.4778},{"c":16.455,"h":16.5,"l":16.45,"n":487,"o":16.485,"t":"2026-10-20T14:35:00Z","v":48772,"vw":16.475613},{"c":16.45,"h":16.465,"l":16.425,"n":431,"o":16.46,"t":"2026-10-20T14:40:00Z","v":40990,"vw":16.445056},{"c":16.415,"h":16.45,"l":16.405,"n":348,"o":16.45,"t":"2026-10-20T14:45:00Z","v":33349,"vw":16.42701},{"c":16.43,"h":16.435,"l":16.4,"n":301,"o":16.42,"t":"2026-10-20T14:50:00Z","v":23872,"vw":16.417777},{"c":16.445,"h":16.455,"l":16.41,"n":402,"o":16.425,"t":"2026-10-20T14:55:00Z","v":39161,"vw":16.433366},{"c":16.43,"h":16.445,"l":16.42,"n":295,"o":16.445,"t":"2026-10-20T15:00:00Z","v":28232,"vw":16.43258},{"c":16.45,"h":16.46,"l":16.44,"n":255,"o":16.44,"t":"2026-10-20T15:05:00Z","v":23864,"vw":16.449325},{"c":16.425,"h":16.45,"l":16.405,"n":797,"o":16.45,"t":"2026-10-20T15:10:00Z","v":85981,"vw":16.430461},{"c":16.42,"h":16.45,"l":16.405,"n":319,"o":16.43,"t":"2026-10-20T15:15:00Z","v":29654,"vw":16.429615},{"c":16.43,"h":16.435,"l":16.385,"n":337,"o":16.42,"t":"2026-10-20T15:20:00Z","v":37006,"vw":16.408176},{"c":16.415,"h":16.435,"l":16.415,"n":230,"o":16.435,"t":"2026-10-20T15:25:00Z","v":19940,"vw":16.427911},{"c":16.375,"h":16.41,"l":16.37,"n":309,"o":16.41,"t":"2026-10-20T15:30:00Z","v":31724,"vw":16.38761},{"c":16.42,"h":16.435,"l":16.38,"n":410,"o":16.38,"t":"2026-10-20T15:35:00Z","v":68928,"vw":16.403824},{"c":16.44,"h":16.455,"l":16.425,"n":214,"o":16.425,"t":"2026-10-20T15:40:00Z","v":24585,"vw":16.440859},{"c":16.44,"h":16.4429,"l":16.41,"n":224,"o":16.4429,"t":"2026-10-20T15:45:00Z","v":24235,"vw":16.42536},{"c":16.42,"h":16.44,"l":16.405,"n":239,"o":16.44,"t":"2026-10-20T15:50:00Z","v":19147,"vw":16.419651},{"c":16.4225,"h":16.425,"l":16.41,"n":225,"o":16.42,"t":"2026-10-20T15:55:00Z","v":22539,"vw":16.419529},{"c":16.445,"h":16.45,"l":16.39,"n":305,"o":16.425,"t":"2026-10-20T16:00:00Z","v":35566,"vw":16.415806},{"c":16.42,"h":16.445,"l":16.415,"n":273,"o":16.445,"t":"2026-10-20T16:05:00Z","v":25848,"vw":16.433913},{"c":16.445,"h":16.445,"l":16.405,"n":304,"o":16.42,"t":"2026-10-20T16:10:00Z","v":38911,"vw":16.430232},{"c":16.425,"h":16.45,"l":16.425,"n":262,"o":16.45,"t":"2026-10-20T16:15:00Z","v":28871,"vw":16.438821},{"c":16.445,"h":16.445,"l":16.425,"n":176,"o":16.425,"t":"2026-10-20T16:20:00Z","v":17319,"vw":16.432552},{"c":16.505,"h":16.505,"l":16.45,"n":432,"o":16.45,"t":"2026-10-20T16:25:00Z","v":55875,"vw":16.483686},{"c":16.485,"h":16.505,"l":16.48,"n":263,"o":16.5,"t":"2026-10-20T16:30:00Z","v":55879,"vw":16.497729},{"c":16.45,"h":16.485,"l":16.445,"n":316,"o":16.485,"t":"2026-10-20T16:35:00Z","v":41784,"vw":16.476933},{"c":16.445,"h":16.46,"l":16.445,"n":169,"o":16.445,"t":"2026-10-20T16:40:00Z","v":23568,"vw":16.451133},{"c":16.435,"h":16.45,"l":16.435,"n":196,"o":16.45,"t":"2026-10-20T16:45:00Z","v":13776,"vw":16.441267},{"c":16.435,"h":16.445,"l":16.43,"n":274,"o":16.435,"t":"2026-10-20T16:50:00Z","v":34397,"vw":16.437756},{"c":16.44,"h":16.445,"l":16.435,"n":175,"o":16.44,"t":"2026-10-20T16:55:00Z","v":16798,"vw":16.439773},{"c":16.44,"h":16.45,"l":16.425,"n":186,"o":16.445,"t":"2026-10-20T17:00:00Z","v":20772,"vw":16.436548},{"c":16.42,"h":16.44,"l":16.42,"n":197,"o":16.44,"t":"2026-10-20T17:05:00Z","v":20591,"vw":16.428174},{"c":16.435,"h":16.435,"l":16.415,"n":184,"o":16.42,"t":"2026-10-20T17:10:00Z","v":22098,"vw":16.425675},{"c":16.44,"h":16.445,"l":16.429,"n":176,"o":16.43,"t":"2026-10-20T17:15:00Z","v":20954,"vw":16.434996},{"c":16.44,"h":16.4551,"l":16.435,"n":187,"o":16.435,"t":"2026-10-20T17:20:00Z","v":21242,"vw":16.44745},{"c":16.455,"h":16.455,"l":16.435,"n":278,"o":16.445,"t":"2026-10-20T17:25:00Z","v":42339,"vw":16.446761},{"c":16.46,"h":16.465,"l":16.445,"n":179,"o":16.45,"t":"2026-10-20T17:30:00Z","v":19638,"vw":16.454407},{"c":16.445,"h":16.465,"l":16.43,"n":239,"o":16.46,"t":"2026-10-20T17:35:00Z","v":26944,"vw":16.450296},{"c":16.45,"h":16.455,"l":16.431,"n":168,"o":16.44,"t":"2026-10-20T17:40:00Z","v":16939,"vw":16.445408},{"c":16.45,"h":16.455,"l":16.445,"n":166,"o":16.45,"t":"2026-10-20T17:45:00Z","v":13755,"vw":16.448549},{"c":16.445,"h":16.455,"l":16.44,"n":138,"o":16.45,"t":"2026-10-20T17:50:00Z","v":15431,"vw":16.448306},{"c":16.44,"h":16.45,"l":16.43,"n":288,"o":16.445,"t":"2026-10-20T17:55:00Z","v":32376,"vw":16.441542},{"c":16.44,"h":16.45,"l":16.44,"n":154,"o":16.445,"t":"2026-10-20T18:00:00Z","v":22988,"vw":16.443712},{"c":16.445,"h":16.455,"l":16.435,"n":325,"o":16.445,"t":"2026-10-20T18:05:00Z","v":33542,"vw":16.445858},{"c":16.455,"h":16.46,"l":16.44,"n":215,"o":16.44,"t":"2026-10-20T18:10:00Z","v":26596,"vw":16.450894},{"c":16.44,"h":16.455,"l":16.44,"n":185,"o":16.455,"t":"2026-10-20T18:15:00Z","v":16354,"vw":16.446662},{"c":16.43,"h":16.445,"l":16.425,"n":255,"o":16.44,"t":"2026-10-20T18:20:00Z","v":26707,"vw":16.435356},{"c":16.425,"h":16.4399,"l":16.42,"n":176,"o":16.43,"t":"2026-10-20T18:25:00Z","v":18889,"vw":16.429693},{"c":16.42,"h":16.43,"l":16.415,"n":231,"o":16.425,"t":"2026-10-20T18:30:00Z","v":22228,"vw":16.421778},{"c":16.42,"h":16.435,"l":16.42,"n":243,"o":16.42,"t":"2026-10-20T18:35:00Z","v":28937,"vw":16.429383},{"c":16.415,"h":16.425,"l":16.41,"n":173,"o":16.42,"t":"2026-10-20T18:40:00Z","v":20984,"vw":16.41914},{"c":16.41,"h":16.435,"l":16.405,"n":215,"o":16.415,"t":"2026-10-20T18:45:00Z","v":22390,"vw":16.418921},{"c":16.415,"h":16.42,"l":16.405,"n":130,"o":16.41,"t":"2026-10-20T18:50:00Z","v":13981,"vw":16.412723},{"c":16.425,"h":16.425,"l":16.4126,"n":234,"o":16.415,"t":"2026-10-20T18:55:00Z","v":26737,"vw":16.420449},{"c":16.455,"h":16.46,"l":16.425,"n":264,"o":16.425,"t":"2026-10-20T19:00:00Z","v":42682,"vw":16.44348},{"c":16.445,"h":16.455,"l":16.44,"n":182,"o":16.455,"t":"2026-10-20T19:05:00Z","v":25045,"vw":16.450313},{"c":16.445,"h":16.45,"l":16.43,"n":182,"o":16.445,"t":"2026-10-20T19:10:00Z","v":32119,"vw":16.440645},{"c":16.465,"h":16.465,"l":16.44,"n":142,"o":16.44,"t":"2026-10-20T19:15:00Z","v":19910,"vw":16.44921},{"c":16.445,"h":16.465,"l":16.43,"n":260,"o":16.465,"t":"2026-10-20T19:20:00Z","v":40781,"vw":16.448278},{"c":16.43,"h":16.46,"l":16.43,"n":283,"o":16.45,"t":"2026-10-20T19:25:00Z","v":54063,"vw":16.448705},{"c":16.45,"h":16.45,"l":16.425,"n":263,"o":16.43,"t":"2026-10-20T19:30:00Z","v":34493,"vw":16.433503},{"c":16.47,"h":16.47,"l":16.44,"n":369,"o":16.45,"t":"2026-10-20T19:35:00Z","v":63023,"vw":16.454312},{"c":16.485,"h":16.49,"l":16.46,"n":323,"o":16.465,"t":"2026-10-20T19:40:00Z","v":48037,"vw":16.474099},{"c":16.47,"h":16.49,"l":16.46,"n":359,"o":16.485,"t":"2026-10-20T19:45:00Z","v":67876,"vw":16.473554},{"c":16.51,"h":16.51,"l":16.465,"n":758,"o":16.48,"t":"2026-10-20T19:50:00Z","v":140139,"vw":16.491694},{"c":16.545,"h":16.55,"l":16.507,"n":2283,"o":16.51,"t":"2026-10-20T19:55:00Z","v":528967,"vw":16.532314},{"c":16.55,"h":16.55,"l":16.55,"n":26,"o":16.55,"t":"2026-10-20T20:00:00Z","v":484130,"vw":16.55},{"c":16.4,"h":16.4,"l":16.25,"n":30,"o":16.25,"t":"2026-10-21T11:35:00Z","v":1894,"vw":16.272548},{"c":16.3,"h":16.5,"l":16.3,"n":28,"o":16.5,"t":"2026-10-21T12:10:00Z","v":2119,"vw":16.472973},{"c":16.5,"h":16.5,"l":16.14,"n":33,"o":16.14,"t":"2026-10-21T13:25:00Z","v":2417,"vw":16.181193},{"c":16.14,"h":16.55,"l":16.1,"n":891,"o":16.38,"t":"2026-10-21T13:30:00Z","v":98452,"vw":16.276523},{"c":16.1,"h":16.17,"l":16.09,"n":647,"o":16.11,"t":"2026-10-21T13:35:00Z","v":52130,"vw":16.123348},{"c":16.1,"h":16.14,"l":16.08,"n":633,"o":16.1,"t":"2026-10-21T13:40:00Z","v":45756,"vw":16.109065},{"c":16.03,"h":16.125,"l":16.02,"n":630,"o":16.1,"t":"2026-10-21T13:45:00Z","v":71041,"vw":16.057574},{"c":15.965,"h":16.04,"l":15.96,"n":1076,"o":16.02,"t":"2026-10-21T13:50:00Z","v":85307,"vw":16.006966},{"c":16.145,"h":16.19,"l":15.96,"n":1725,"o":15.965,"t":"2026-10-21T13:55:00Z","v":281899,"vw":16.084227},{"c":16.195,"h":16.195,"l":16.13,"n":1030,"o":16.145,"t":"2026-10-21T14:00:00Z","v":95335,"vw":16.163394},{"c":16.165,"h":16.205,"l":16.13,"n":1516,"o":16.195,"t":"2026-10-21T14:05:00Z","v":171262,"vw":16.171663},{"c":16.125,"h":16.165,"l":16.1,"n":770,"o":16.165,"t":"2026-10-21T14:10:00Z","v":88822,"vw":16.13606},{"c":16.105,"h":16.15,"l":16.065,"n":810,"o":16.125,"t":"2026-10-21T14:15:00Z","v":104370,"vw":16.116603},{"c":16.125,"h":16.125,"l":16.095,"n":635,"o":16.105,"t":"2026-10-21T14:20:00Z","v":85206,"vw":16.109297},{"c":16.11,"h":16.1925,"l":16.11,"n":571,"o":16.125,"t":"2026-10-21T14:25:00Z","v":73355,"vw":16.153221},{"c":16.11,"h":16.125,"l":16.085,"n":479,"o":16.11,"t":"2026-10-21T14:30:00Z","v":61822,"vw":16.106994},{"c":16.04,"h":16.115,"l":16.035,"n":463,"o":16.115,"t":"2026-10-21T14:35:00Z","v":38109,"vw":16.086166},{"c":16.055,"h":16.055,"l":16.01,"n":837,"o":16.04,"t":"2026-10-21T14:40:00Z","v":104412,"vw":16.034949},{"c":16.055,"h":16.065,"l":16.04,"n":288,"o":16.055,"t":"2026-10-21T14:45:00Z","v":25783,"vw":16.055872},{"c":16.035,"h":16.055,"l":16.035,"n":636,"o":16.055,"t":"2026-10-21T14:50:00Z","v":68610,"vw":16.048589},{"c":16.025,"h":16.035,"l":15.995,"n":703,"o":16.035,"t":"2026-10-21T14:55:00Z","v":108194,"vw":16.016511},{"c":16.015,"h":16.045,"l":16.015,"n":587,"o":16.025,"t":"2026-10-21T15:00:00Z","v":100299,"vw":16.03139},{"c":16.005,"h":16.075,"l":16,"n":668,"o":16.015,"t":"2026-10-21T15:05:00Z","v":187902,"vw":16.021871},{"c":16.015,"h":16.015,"l":15.965,"n":743,"o":16.005,"t":"2026-10-21T15:10:00Z","v":154316,"vw":15.986626},{"c":16.001,"h":16.02,"l":15.99,"n":345,"o":16.015,"t":"2026-10-21T15:15:00Z","v":55130,"vw":16.005143},{"c":16.005,"h":16.01,"l":15.96,"n":711,"o":16.005,"t":"2026-10-21T15:20:00Z","v":132283,"vw":15.984274},{"c":16.005,"h":16.005,"l":15.99,"n":425,"o":16.005,"t":"2026-10-21T15:25:00Z","v":56341,"vw":15.999169},{"c":16.031,"h":16.035,"l":16,"n":366,"o":16.01,"t":"2026-10-21T15:30:00Z","v":40397,"vw":16.017736},{"c":16.06,"h":16.085,"l":16.025,"n":286,"o":16.03,"t":"2026-10-21T15:35:00Z","v":35882,"vw":16.055034},{"c":16.1,"h":16.11,"l":16.06,"n":378,"o":16.06,"t":"2026-10-21T15:40:00Z","v":40153,"vw":16.08212},{"c":16.065,"h":16.1,"l":16.045,"n":442,"o":16.1,"t":"2026-10-21T15:45:00Z","v":78128,"vw":16.060929},{"c":16.07,"h":16.09,"l":16.065,"n":211,"o":16.065,"t":"2026-10-21T15:50:00Z","v":25415,"vw":16.075111},{"c":16.09,"h":16.09,"l":16.065,"n":235,"o":16.07,"t":"2026-10-21T15:55:00Z","v":28692,"vw":16.076176},{"c":16.095,"h":16.11,"l":16.065,"n":320,"o":16.095,"t":"2026-10-21T16:00:00Z","v":47249,"vw":16.081986},{"c":16.105,"h":16.115,"l":16.095,"n":239,"o":16.095,"t":"2026-10-21T16:05:00Z","v":24202,"vw":16.104501},{"c":16.105,"h":16.11,"l":16.09,"n":274,"o":16.105,"t":"2026-10-21T16:10:00Z","v":31778,"vw":16.098291},{"c":16.11,"h":16.115,"l":16.1,"n":178,"o":16.11,"t":"2026-10-21T16:15:00Z","v":22344,"vw":16.106978},{"c":16.11,"h":16.125,"l":16.105,"n":236,"o":16.105,"t":"2026-10-21T16:20:00Z","v":27513,"vw":16.114295},{"c":16.109,"h":16.115,"l":16.095,"n":224,"o":16.115,"t":"2026-10-21T16:25:00Z","v":32900,"vw":16.103907},{"c":16.1,"h":16.105,"l":16.095,"n":277,"o":16.105,"t":"2026-10-21T16:30:00Z","v":42652,"vw":16.097797},{"c":16.14,"h":16.145,"l":16.095,"n":372,"o":16.1,"t":"2026-10-21T16:35:00Z","v":46379,"vw":16.111711},{"c":16.125,"h":16.14,"l":16.11,"n":185,"o":16.14,"t":"2026-10-21T16:40:00Z","v":20117,"vw":16.122469},{"c":16.135,"h":16.14,"l":16.12,"n":235,"o":16.125,"t":"2026-10-21T16:45:00Z","v":24748,"vw":16.127131},{"c":16.145,"h":16.155,"l":16.135,"n":253,"o":16.135,"t":"2026-10-21T16:50:00Z","v":34007,"vw":16.144758},{"c":16.145,"h":16.15,"l":16.14,"n":146,"o":16.145,"t":"2026-10-21T16:55:00Z","v":17655,"vw":16.145357},{"c":16.145,"h":16.15,"l":16.14,"n":375,"o":16.145,"t":"2026-10-21T17:00:00Z","v":61385,"vw":16.145077},{"c":16.125,"h":16.15,"l":16.12,"n":294,"o":16.145,"t":"2026-10-21T17:05:00Z","v":47047,"vw":16.137704},{"c":16.115,"h":16.125,"l":16.115,"n":209,"o":16.125,"t":"2026-10-21T17:10:00Z","v":28954,"vw":16.121085},{"c":16.12,"h":16.125,"l":16.11,"n":210,"o":16.115,"t":"2026-10-21T17:15:00Z","v":28201,"vw":16.117298},{"c":16.125,"h":16.13,"l":16.12,"n":162,"o":16.12,"t":"2026-10-21T17:20:00Z","v":18325,"vw":16.123407},{"c":16.13,"h":16.135,"l":16.125,"n":166,"o":16.125,"t":"2026-10-21T17:25:00Z","v":20792,"vw":16.129786},{"c":16.171,"h":16.175,"l":16.12,"n":241,"o":16.125,"t":"2026-10-21T17:30:00Z","v":34151,"vw":16.145986},{"c":16.205,"h":16.205,"l":16.175,"n":225,"o":16.175,"t":"2026-10-21T17:35:00Z","v":33756,"vw":16.191458},{"c":16.2,"h":16.21,"l":16.19,"n":157,"o":16.21,"t":"2026-10-21T17:40:00Z","v":20346,"vw":16.200587},{"c":16.205,"h":16.205,"l":16.19,"n":193,"o":16.195,"t":"2026-10-21T17:45:00Z","v":25962,"vw":16.198124},{"c":16.205,"h":16.21,"l":16.195,"n":281,"o":16.205,"t":"2026-10-21T17:50:00Z","v":41719,"vw":16.200565},{"c":16.235,"h":16.24,"l":16.2,"n":208,"o":16.205,"t":"2026-10-21T17:55:00Z","v":25158,"vw":16.224883},{"c":16.26,"h":16.26,"l":16.235,"n":208,"o":16.24,"t":"2026-10-21T18:00:00Z","v":24340,"vw":16.249016},{"c":16.2415,"h":16.265,"l":16.24,"n":251,"o":16.259,"t":"2026-10-21T18:05:00Z","v":31200,"vw":16.25744},{"c":16.225,"h":16.255,"l":16.225,"n":434,"o":16.24,"t":"2026-10-21T18:10:00Z","v":66677,"vw":16.238819},{"c":16.245,"h":16.25,"l":16.225,"n":170,"o":16.225,"t":"2026-10-21T18:15:00Z","v":22574,"vw":16.23631},{"c":16.225,"h":16.25,"l":16.22,"n":380,"o":16.245,"t":"2026-10-21T18:20:00Z","v":56734,"vw":16.236588},{"c":16.185,"h":16.225,"l":16.18,"n":215,"o":16.225,"t":"2026-10-21T18:25:00Z","v":33870,"vw":16.19661},{"c":16.245,"h":16.245,"l":16.18,"n":188,"o":16.185,"t":"2026-10-21T18:30:00Z","v":30528,"vw":16.210898},{"c":16.225,"h":16.25,"l":16.22,"n":156,"o":16.25,"t":"2026-10-21T18:35:00Z","v":20906,"vw":16.23183},{"c":16.205,"h":16.225,"l":16.2,"n":228,"o":16.22,"t":"2026-10-21T18:40:00Z","v":29907,"vw":16.214998},{"c":16.19,"h":16.215,"l":16.185,"n":749,"o":16.205,"t":"2026-10-21T18:45:00Z","v":128816,"vw":16.199297},{"c":16.185,"h":16.19,"l":16.175,"n":307,"o":16.185,"t":"2026-10-21T18:50:00Z","v":52159,"vw":16.180251},{"c":16.145,"h":16.185,"l":16.125,"n":266,"o":16.185,"t":"2026-10-21T18:55:00Z","v":39104,"vw":16.148515},{"c":16.115,"h":16.145,"l":16.075,"n":427,"o":16.145,"t":"2026-10-21T19:00:00Z","v":71150,"vw":16.117958},{"c":16.13,"h":16.135,"l":16.105,"n":203,"o":16.11,"t":"2026-10-21T19:05:00Z","v":26985,"vw":16.119079},{"c":16.155,"h":16.155,"l":16.12,"n":404,"o":16.125,"t":"2026-10-21T19:10:00Z","v":64445,"vw":16.135647},{"c":16.165,"h":16.165,"l":16.135,"n":376,"o":16.155,"t":"2026-10-21T19:15:00Z","v":53943,"vw":16.150045},{"c":16.15,"h":16.17,"l":16.15,"n":309,"o":16.165,"t":"2026-10-21T19:20:00Z","v":58590,"vw":16.161763},{"c":16.189,"h":16.189,"l":16.15,"n":386,"o":16.15,"t":"2026-10-21T19:25:00Z","v":55157,"vw":16.163831},{"c":16.19,"h":16.195,"l":16.18,"n":255,"o":16.19,"t":"2026-10-21T19:30:00Z","v":45359,"vw":16.188825},{"c":16.205,"h":16.21,"l":16.19,"n":263,"o":16.19,"t":"2026-10-21T19:35:00Z","v":42176,"vw":16.202662},{"c":16.205,"h":16.21,"l":16.2,"n":573,"o":16.205,"t":"2026-10-21T19:40:00Z","v":96312,"vw":16.203526},{"c":16.215,"h":16.23,"l":16.2,"n":623,"o":16.205,"t":"2026-10-21T19:45:00Z","v":116130,"vw":16.21522},{"c":16.25,"h":16.255,"l":16.22,"n":1104,"o":16.22,"t":"2026-10-21T19:50:00Z","v":235063,"vw":16.235698},{"c":16.26,"h":16.28,"l":16.24,"n":2951,"o":16.25,"t":"2026-10-21T19:55:00Z","v":573098,"vw":16.258958},{"c":16.26,"h":16.26,"l":16.26,"n":27,"o":16.26,"t":"2026-10-21T20:00:00Z","v":389586,"vw":16.26},{"c":15.78,"h":15.9,"l":15.73,"n":15,"o":15.79,"t":"2026-10-22T08:00:00Z","v":3204,"vw":15.805072},{"c":15,"h":15.03,"l":15,"n":4,"o":15.03,"t":"2026-10-22T09:50:00Z","v":1500,"vw":15.019772},{"c":15.53,"h":15.53,"l":15.53,"n":1,"o":15.53,"t":"2026-10-22T11:15:00Z","v":500,"vw":15.53},{"c":15.39,"h":15.54,"l":15.39,"n":23,"o":15.54,"t":"2026-10-22T11:25:00Z","v":6323,"vw":15.424928},{"c":15.5,"h":15.5,"l":15.5,"n":5,"o":15.5,"t":"2026-10-22T12:45:00Z","v":605,"vw":15.5},{"c":15.65,"h":15.78,"l":15.49,"n":23,"o":15.71,"t":"2026-10-22T12:50:00Z","v":1422,"vw":15.611644},{"c":15.99,"h":15.99,"l":15.78,"n":6,"o":15.78,"t":"2026-10-22T13:25:00Z","v":1234,"vw":15.846592},{"c":16,"h":16.155,"l":15.96,"n":530,"o":16.02,"t":"2026-10-22T13:30:00Z","v":160473,"vw":16.021132},{"c":15.965,"h":16.005,"l":15.95,"n":138,"o":16.005,"t":"2026-10-22T13:35:00Z","v":21225,"vw":15.968055},{"c":16.09,"h":16.09,"l":15.93,"n":829,"o":15.96,"t":"2026-10-22T13:40:00Z","v":87847,"vw":15.998832},{"c":16.07,"h":16.13,"l":16.055,"n":285,"o":16.09,"t":"2026-10-22T13:45:00Z","v":26293,"vw":16.080938},{"c":16.04,"h":16.08,"l":15.96,"n":831,"o":16.07,"t":"2026-10-22T13:50:00Z","v":146942,"vw":16.010474},{"c":16.1,"h":16.11,"l":16.04,"n":262,"o":16.055,"t":"2026-10-22T13:55:00Z","v":21940,"vw":16.075274},{"c":16.105,"h":16.125,"l":16.08,"n":347,"o":16.1,"t":"2026-10-22T14:00:00Z","v":27690,"vw":16.099902},{"c":16.12,"h":16.15,"l":16.08,"n":292,"o":16.1,"t":"2026-10-22T14:05:00Z","v":23641,"vw":16.120625},{"c":16.13,"h":16.14,"l":16.115,"n":251,"o":16.115,"t":"2026-10-22T14:10:00Z","v":16142,"vw":16.130983},{"c":16.185,"h":16.215,"l":16.115,"n":415,"o":16.12,"t":"2026-10-22T14:15:00Z","v":35467,"vw":16.164837},{"c":16.175,"h":16.19,"l":16.155,"n":258,"o":16.185,"t":"2026-10-22T14:20:00Z","v":19385,"vw":16.168974},{"c":16.155,"h":16.185,"l":16.14,"n":493,"o":16.18,"t":"2026-10-22T14:25:00Z","v":40180,"vw":16.16417},{"c":16.15,"h":16.155,"l":16.105,"n":322,"o":16.155,"t":"2026-10-22T14:30:00Z","v":24335,"vw":16.125596},{"c":16.185,"h":16.2,"l":16.15,"n":576,"o":16.15,"t":"2026-10-22T14:35:00Z","v":52697,"vw":16.173351},{"c":16.2,"h":16.21,"l":16.18,"n":362,"o":16.185,"t":"2026-10-22T14:40:00Z","v":35521,"vw":16.193047},{"c":16.25,"h":16.255,"l":16.185,"n":462,"o":16.2,"t":"2026-10-22T14:45:00Z","v":46415,"vw":16.216558},{"c":16.26,"h":16.275,"l":16.245,"n":347,"o":16.255,"t":"2026-10-22T14:50:00Z","v":32913,"vw":16.262916},{"c":16.275,"h":16.28,"l":16.235,"n":359,"o":16.27,"t":"2026-10-22T14:55:00Z","v":37205,"vw":16.256356},{"c":16.28,"h":16.3,"l":16.27,"n":352,"o":16.275,"t":"2026-10-22T15:00:00Z","v":35574,"vw":16.288666},{"c":16.32,"h":16.33,"l":16.275,"n":343,"o":16.285,"t":"2026-10-22T15:05:00Z","v":25954,"vw":16.298605},{"c":16.29,"h":16.325,"l":16.29,"n":302,"o":16.32,"t":"2026-10-22T15:10:00Z","v":23685,"vw":16.306442},{"c":16.32,"h":16.32,"l":16.295,"n":337,"o":16.295,"t":"2026-10-22T15:15:00Z","v":30996,"vw":16.301321},{"c":16.31,"h":16.345,"l":16.305,"n":338,"o":16.32,"t":"2026-10-22T15:20:00Z","v":33397,"vw":16.321706},{"c":16.3,"h":16.32,"l":16.3,"n":215,"o":16.31,"t":"2026-10-22T15:25:00Z","v":16101,"vw":16.311229},{"c":16.33,"h":16.335,"l":16.29,"n":492,"o":16.305,"t":"2026-10-22T15:30:00Z","v":53320,"vw":16.312884},{"c":16.29,"h":16.325,"l":16.29,"n":304,"o":16.325,"t":"2026-10-22T15:35:00Z","v":25753,"vw":16.304579},{"c":16.26,"h":16.295,"l":16.25,"n":398,"o":16.295,"t":"2026-10-22T15:40:00Z","v":51530,"vw":16.268538},{"c":16.255,"h":16.26,"l":16.245,"n":326,"o":16.26,"t":"2026-10-22T15:45:00Z","v":34677,"vw":16.25257},{"c":16.295,"h":16.31,"l":16.26,"n":384,"o":16.26,"t":"2026-10-22T15:50:00Z","v":45643,"vw":16.287526},{"c":16.305,"h":16.315,"l":16.28,"n":248,"o":16.29,"t":"2026-10-22T15:55:00Z","v":19843,"vw":16.297766},{"c":16.32,"h":16.34,"l":16.305,"n":327,"o":16.305,"t":"2026-10-22T16:00:00Z","v":27164,"vw":16.321768},{"c":16.325,"h":16.33,"l":16.31,"n":239,"o":16.32,"t":"2026-10-22T16:05:00Z","v":21644,"vw":16.319275},{"c":16.31,"h":16.32,"l":16.305,"n":201,"o":16.32,"t":"2026-10-22T16:10:00Z","v":15391,"vw":16.309811},{"c":16.305,"h":16.315,"l":16.3,"n":193,"o":16.31,"t":"2026-10-22T16:15:00Z","v":18064,"vw":16.308353},{"c":16.31,"h":16.325,"l":16.3,"n":312,"o":16.305,"t":"2026-10-22T16:20:00Z","v":42459,"vw":16.313259},{"c":16.305,"h":16.305,"l":16.295,"n":119,"o":16.305,"t":"2026-10-22T16:25:00Z","v":11552,"vw":16.300223},{"c":16.325,"h":16.33,"l":16.3,"n":177,"o":16.305,"t":"2026-10-22T16:30:00Z","v":14875,"vw":16.318478},{"c":16.325,"h":16.33,"l":16.315,"n":218,"o":16.33,"t":"2026-10-22T16:35:00Z","v":18518,"vw":16.321974},{"c":16.315,"h":16.325,"l":16.31,"n":135,"o":16.325,"t":"2026-10-22T16:40:00Z","v":15040,"vw":16.316256},{"c":16.3,"h":16.315,"l":16.29,"n":268,"o":16.315,"t":"2026-10-22T16:45:00Z","v":34176,"vw":16.301355},{"c":16.315,"h":16.325,"l":16.3,"n":177,"o":16.3,"t":"2026-10-22T16:50:00Z","v":14228,"vw":16.311369},{"c":16.315,"h":16.32,"l":16.3,"n":165,"o":16.315,"t":"2026-10-22T16:55:00Z","v":19371,"vw":16.307116},{"c":16.315,"h":16.33,"l":16.31,"n":259,"o":16.32,"t":"2026-10-22T17:00:00Z","v":25383,"vw":16.317},{"c":16.315,"h":16.33,"l":16.31,"n":206,"o":16.32,"t":"2026-10-22T17:05:00Z","v":16624,"vw":16.319224},{"c":16.32,"h":16.32,"l":16.305,"n":177,"o":16.315,"t":"2026-10-22T17:10:00Z","v":14359,"vw":16.31247},{"c":16.31,"h":16.33,"l":16.295,"n":229,"o":16.32,"t":"2026-10-22T17:15:00Z","v":52593,"vw":16.309581},{"c":16.325,"h":16.37,"l":16.315,"n":359,"o":16.315,"t":"2026-10-22T17:20:00Z","v":48989,"vw":16.33305},{"c":16.325,"h":16.33,"l":16.31,"n":134,"o":16.325,"t":"2026-10-22T17:25:00Z","v":11406,"vw":16.319128},{"c":16.33,"h":16.345,"l":16.325,"n":163,"o":16.33,"t":"2026-10-22T17:30:00Z","v":18741,"vw":16.333867},{"c":16.33,"h":16.34,"l":16.32,"n":157,"o":16.335,"t":"2026-10-22T17:35:00Z","v":15934,"vw":16.329648},{"c":16.345,"h":16.35,"l":16.33,"n":179,"o":16.33,"t":"2026-10-22T17:40:00Z","v":20896,"vw":16.33623},{"c":16.34,"h":16.35,"l":16.33,"n":192,"o":16.345,"t":"2026-10-22T17:45:00Z","v":19943,"vw":16.341486},{"c":16.345,"h":16.355,"l":16.335,"n":212,"o":16.34,"t":"2026-10-22T17:50:00Z","v":21527,"vw":16.343978},{"c":16.355,"h":16.36,"l":16.34,"n":143,"o":16.35,"t":"2026-10-22T17:55:00Z","v":12175,"vw":16.351078},{"c":16.365,"h":16.365,"l":16.345,"n":371,"o":16.355,"t":"2026-10-22T18:00:00Z","v":46942,"vw":16.355309},{"c":16.3601,"h":16.385,"l":16.3601,"n":124,"o":16.37,"t":"2026-10-22T18:05:00Z","v":23620,"vw":16.37925},{"c":16.375,"h":16.385,"l":16.36,"n":289,"o":16.36,"t":"2026-10-22T18:10:00Z","v":53851,"vw":16.373478},{"c":16.395,"h":16.395,"l":16.375,"n":178,"o":16.38,"t":"2026-10-22T18:15:00Z","v":15446,"vw":16.380662},{"c":16.395,"h":16.405,"l":16.395,"n":121,"o":16.395,"t":"2026-10-22T18:20:00Z","v":12751,"vw":16.401041},{"c":16.375,"h":16.405,"l":16.37,"n":182,"o":16.395,"t":"2026-10-22T18:25:00Z","v":23170,"vw":16.393078},{"c":16.355,"h":16.375,"l":16.35,"n":199,"o":16.375,"t":"2026-10-22T18:30:00Z","v":18465,"vw":16.357216},{"c":16.365,"h":16.37,"l":16.355,"n":153,"o":16.355,"t":"2026-10-22T18:35:00Z","v":21643,"vw":16.361499},{"c":16.36,"h":16.365,"l":16.35,"n":243,"o":16.365,"t":"2026-10-22T18:40:00Z","v":23095,"vw":16.357694},{"c":16.375,"h":16.375,"l":16.35,"n":215,"o":16.36,"t":"2026-10-22T18:45:00Z","v":29844,"vw":16.36156},{"c":16.355,"h":16.38,"l":16.35,"n":306,"o":16.38,"t":"2026-10-22T18:50:00Z","v":31360,"vw":16.360931},{"c":16.355,"h":16.365,"l":16.345,"n":392,"o":16.355,"t":"2026-10-22T18:55:00Z","v":49813,"vw":16.354703},{"c":16.335,"h":16.355,"l":16.32,"n":578,"o":16.355,"t":"2026-10-22T19:00:00Z","v":83793,"vw":16.348486},{"c":16.375,"h":16.375,"l":16.34,"n":178,"o":16.34,"t":"2026-10-22T19:05:00Z","v":17639,"vw":16.355477},{"c":16.375,"h":16.4,"l":16.37,"n":249,"o":16.375,"t":"2026-10-22T19:10:00Z","v":23529,"vw":16.382397},{"c":16.395,"h":16.395,"l":16.375,"n":226,"o":16.375,"t":"2026-10-22T19:15:00Z","v":26726,"vw":16.383407},{"c":16.42,"h":16.42,"l":16.395,"n":265,"o":16.395,"t":"2026-10-22T19:20:00Z","v":30769,"vw":16.406139},{"c":16.435,"h":16.435,"l":16.415,"n":208,"o":16.415,"t":"2026-10-22T19:25:00Z","v":16053,"vw":16.428303},{"c":16.415,"h":16.435,"l":16.415,"n":330,"o":16.435,"t":"2026-10-22T19:30:00Z","v":30908,"vw":16.423528},{"c":16.385,"h":16.415,"l":16.385,"n":387,"o":16.415,"t":"2026-10-22T19:35:00Z","v":29750,"vw":16.399674},{"c":16.435,"h":16.435,"l":16.38,"n":612,"o":16.385,"t":"2026-10-22T19:40:00Z","v":82659,"vw":16.407618},{"c":16.45,"h":16.45,"l":16.43,"n":541,"o":16.43,"t":"2026-10-22T19:45:00Z","v":69618,"vw":16.439802},{"c":16.415,"h":16.48,"l":16.41,"n":1345,"o":16.45,"t":"2026-10-22T19:50:00Z","v":197645,"vw":16.440014},{"c":16.395,"h":16.43,"l":16.39,"n":2933,"o":16.415,"t":"2026-10-22T19:55:00Z","v":481771,"vw":16.414335},{"c":16.41,"h":16.41,"l":16.41,"n":12,"o":16.41,"t":"2026-10-22T20:00:00Z","v":333879,"vw":16.41},{"c":16.4,"h":16.44,"l":16.32,"n":14,"o":16.44,"t":"2026-10-23T08:00:00Z","v":2058,"vw":16.408037},{"c":16.41,"h":16.41,"l":16.41,"n":1,"o":16.41,"t":"2026-10-23T08:55:00Z","v":500,"vw":16.41},{"c":16.41,"h":16.41,"l":16.41,"n":1,"o":16.41,"t":"2026-10-23T10:50:00Z","v":300,"vw":16.41},{"c":16.41,"h":16.41,"l":16.41,"n":1,"o":16.41,"t":"2026-10-23T10:55:00Z","v":100,"vw":16.41},{"c":16.45,"h":16.45,"l":16.45,"n":9,"o":16.45,"t":"2026-10-23T11:05:00Z","v":594,"vw":16.45},{"c":16.41,"h":16.41,"l":16.41,"n":3,"o":16.41,"t":"2026-10-23T11:10:00Z","v":280,"vw":16.41},{"c":16.495,"h":16.67,"l":16.47,"n":879,"o":16.51,"t":"2026-10-23T13:30:00Z","v":187941,"vw":16.578399},{"c":16.41,"h":16.53,"l":16.395,"n":389,"o":16.5,"t":"2026-10-23T13:35:00Z","v":45341,"vw":16.444343},{"c":16.425,"h":16.43,"l":16.38,"n":332,"o":16.4,"t":"2026-10-23T13:40:00Z","v":29589,"vw":16.413728},{"c":16.5,"h":16.505,"l":16.41,"n":580,"o":16.425,"t":"2026-10-23T13:45:00Z","v":84537,"vw":16.468293},{"c":16.515,"h":16.55,"l":16.49,"n":635,"o":16.495,"t":"2026-10-23T13:50:00Z","v":106312,"vw":16.52359},{"c":16.535,"h":16.55,"l":16.505,"n":283,"o":16.515,"t":"2026-10-23T13:55:00Z","v":26012,"vw":16.528366},{"c":16.485,"h":16.575,"l":16.465,"n":460,"o":16.54,"t":"2026-10-23T14:00:00Z","v":67224,"vw":16.513255},{"c":16.445,"h":16.5,"l":16.435,"n":347,"o":16.49,"t":"2026-10-23T14:05:00Z","v":33092,"vw":16.470301},{"c":16.445,"h":16.455,"l":16.43,"n":368,"o":16.445,"t":"2026-10-23T14:10:00Z","v":47856,"vw":16.445036},{"c":16.38,"h":16.45,"l":16.38,"n":479,"o":16.45,"t":"2026-10-23T14:15:00Z","v":72588,"vw":16.419563},{"c":16.355,"h":16.415,"l":16.35,"n":262,"o":16.38,"t":"2026-10-23T14:20:00Z","v":30040,"vw":16.385446},{"c":16.345,"h":16.365,"l":16.33,"n":404,"o":16.355,"t":"2026-10-23T14:25:00Z","v":64350,"vw":16.349512},{"c":16.39,"h":16.39,"l":16.33,"n":296,"o":16.345,"t":"2026-10-23T14:30:00Z","v":37720,"vw":16.349343},{"c":16.405,"h":16.42,"l":16.38,"n":106,"o":16.385,"t":"2026-10-23T14:35:00Z","v":12507,"vw":16.40208},{"c":16.465,"h":16.465,"l":16.41,"n":304,"o":16.41,"t":"2026-10-23T14:40:00Z","v":30203,"vw":16.424243},{"c":16.465,"h":16.5,"l":16.46,"n":189,"o":16.465,"t":"2026-10-23T14:45:00Z","v":17255,"vw":16.47866},{"c":16.475,"h":16.49,"l":16.465,"n":194,"o":16.47,"t":"2026-10-23T14:50:00Z","v":19097,"vw":16.479464},{"c":16.475,"h":16.475,"l":16.465,"n":125,"o":16.475,"t":"2026-10-23T14:55:00Z","v":13049,"vw":16.467548},{"c":16.47,"h":16.48,"l":16.47,"n":114,"o":16.47,"t":"2026-10-23T15:00:00Z","v":9570,"vw":16.4724},{"c":16.475,"h":16.5,"l":16.475,"n":287,"o":16.475,"t":"2026-10-23T15:05:00Z","v":24739,"vw":16.490809},{"c":16.495,"h":16.505,"l":16.48,"n":191,"o":16.48,"t":"2026-10-23T15:10:00Z","v":13489,"vw":16.49488},{"c":16.48,"h":16.519,"l":16.465,"n":207,"o":16.495,"t":"2026-10-23T15:15:00Z","v":19010,"vw":16.494269},{"c":16.49,"h":16.5,"l":16.465,"n":264,"o":16.475,"t":"2026-10-23T15:20:00Z","v":22773,"vw":16.483668},{"c":16.49,"h":16.505,"l":16.475,"n":216,"o":16.495,"t":"2026-10-23T15:25:00Z","v":44458,"vw":16.490899},{"c":16.495,"h":16.505,"l":16.495,"n":159,"o":16.495,"t":"2026-10-23T15:30:00Z","v":10220,"vw":16.497591},{"c":16.485,"h":16.505,"l":16.485,"n":171,"o":16.495,"t":"2026-10-23T15:35:00Z","v":11983,"vw":16.49417},{"c":16.49,"h":16.49,"l":16.48,"n":138,"o":16.485,"t":"2026-10-23T15:40:00Z","v":13320,"vw":16.485056},{"c":16.485,"h":16.5,"l":16.475,"n":332,"o":16.49,"t":"2026-10-23T15:45:00Z","v":54822,"vw":16.483238},{"c":16.475,"h":16.51,"l":16.475,"n":198,"o":16.485,"t":"2026-10-23T15:50:00Z","v":23982,"vw":16.493061},{"c":16.475,"h":16.49,"l":16.47,"n":231,"o":16.475,"t":"2026-10-23T15:55:00Z","v":26429,"vw":16.481599},{"c":16.475,"h":16.485,"l":16.47,"n":270,"o":16.47,"t":"2026-10-23T16:00:00Z","v":29341,"vw":16.480817},{"c":16.485,"h":16.49,"l":16.45,"n":270,"o":16.48,"t":"2026-10-23T16:05:00Z","v":28302,"vw":16.468902},{"c":16.48,"h":16.49,"l":16.48,"n":122,"o":16.485,"t":"2026-10-23T16:10:00Z","v":15629,"vw":16.484307},{"c":16.46,"h":16.475,"l":16.445,"n":288,"o":16.475,"t":"2026-10-23T16:15:00Z","v":34069,"vw":16.460357},{"c":16.485,"h":16.485,"l":16.45,"n":137,"o":16.455,"t":"2026-10-23T16:20:00Z","v":18935,"vw":16.454862},{"c":16.485,"h":16.49,"l":16.485,"n":47,"o":16.49,"t":"2026-10-23T16:25:00Z","v":3810,"vw":16.486615},{"c":16.5,"h":16.51,"l":16.485,"n":150,"o":16.489,"t":"2026-10-23T16:30:00Z","v":18193,"vw":16.493671},{"c":16.499,"h":16.5,"l":16.495,"n":92,"o":16.5,"t":"2026-10-23T16:35:00Z","v":8015,"vw":16.496522},{"c":16.515,"h":16.52,"l":16.495,"n":125,"o":16.495,"t":"2026-10-23T16:40:00Z","v":9776,"vw":16.508865},{"c":16.495,"h":16.53,"l":16.495,"n":176,"o":16.52,"t":"2026-10-23T16:45:00Z","v":15742,"vw":16.510392},{"c":16.495,"h":16.5,"l":16.49,"n":174,"o":16.5,"t":"2026-10-23T16:50:00Z","v":24917,"vw":16.494503},{"c":16.47,"h":16.495,"l":16.47,"n":96,"o":16.495,"t":"2026-10-23T16:55:00Z","v":5398,"vw":16.488277},{"c":16.495,"h":16.495,"l":16.475,"n":167,"o":16.475,"t":"2026-10-23T17:00:00Z","v":17221,"vw":16.487804},{"c":16.475,"h":16.495,"l":16.47,"n":149,"o":16.495,"t":"2026-10-23T17:05:00Z","v":16985,"vw":16.489387},{"c":16.465,"h":16.475,"l":16.46,"n":109,"o":16.475,"t":"2026-10-23T17:10:00Z","v":8854,"vw":16.469336},{"c":16.485,"h":16.49,"l":16.45,"n":214,"o":16.465,"t":"2026-10-23T17:15:00Z","v":21812,"vw":16.466554},{"c":16.46,"h":16.485,"l":16.46,"n":110,"o":16.485,"t":"2026-10-23T17:20:00Z","v":12507,"vw":16.479692},{"c":16.455,"h":16.47,"l":16.455,"n":41,"o":16.47,"t":"2026-10-23T17:25:00Z","v":2574,"vw":16.464076},{"c":16.45,"h":16.46,"l":16.45,"n":93,"o":16.455,"t":"2026-10-23T17:30:00Z","v":9662,"vw":16.455708},{"c":16.475,"h":16.475,"l":16.455,"n":143,"o":16.455,"t":"2026-10-23T17:35:00Z","v":12618,"vw":16.46111},{"c":16.48,"h":16.48,"l":16.475,"n":47,"o":16.475,"t":"2026-10-23T17:40:00Z","v":3842,"vw":16.475465},{"c":16.495,"h":16.5,"l":16.48,"n":107,"o":16.48,"t":"2026-10-23T17:45:00Z","v":8480,"vw":16.491508},{"c":16.485,"h":16.5,"l":16.48,"n":128,"o":16.495,"t":"2026-10-23T17:50:00Z","v":12122,"vw":16.487756},{"c":16.495,"h":16.509,"l":16.485,"n":133,"o":16.49,"t":"2026-10-23T17:55:00Z","v":11399,"vw":16.497043},{"c":16.475,"h":16.495,"l":16.475,"n":227,"o":16.495,"t":"2026-10-23T18:00:00Z","v":26394,"vw":16.485596},{"c":16.485,"h":16.499,"l":16.465,"n":188,"o":16.475,"t":"2026-10-23T18:05:00Z","v":20705,"vw":16.47872},{"c":16.47,"h":16.485,"l":16.47,"n":81,"o":16.48,"t":"2026-10-23T18:10:00Z","v":5885,"vw":16.47709},{"c":16.485,"h":16.4889,"l":16.47,"n":141,"o":16.47,"t":"2026-10-23T18:15:00Z","v":13983,"vw":16.481608},{"c":16.485,"h":16.49,"l":16.48,"n":48,"o":16.48,"t":"2026-10-23T18:20:00Z","v":3837,"vw":16.482274},{"c":16.47,"h":16.495,"l":16.47,"n":205,"o":16.49,"t":"2026-10-23T18:25:00Z","v":16618,"vw":16.483505},{"c":16.475,"h":16.48,"l":16.47,"n":106,"o":16.475,"t":"2026-10-23T18:30:00Z","v":7434,"vw":16.474366},{"c":16.485,"h":16.49,"l":16.475,"n":149,"o":16.475,"t":"2026-10-23T18:35:00Z","v":19187,"vw":16.48222},{"c":16.489,"h":16.49,"l":16.48,"n":65,"o":16.485,"t":"2026-10-23T18:40:00Z","v":4600,"vw":16.486188},{"c":16.519,"h":16.519,"l":16.485,"n":171,"o":16.485,"t":"2026-10-23T18:45:00Z","v":16009,"vw":16.499069},{"c":16.515,"h":16.525,"l":16.51,"n":212,"o":16.52,"t":"2026-10-23T18:50:00Z","v":26498,"vw":16.522582},{"c":16.51,"h":16.525,"l":16.51,"n":140,"o":16.515,"t":"2026-10-23T18:55:00Z","v":11141,"vw":16.517854},{"c":16.515,"h":16.52,"l":16.51,"n":98,"o":16.51,"t":"2026-10-23T19:00:00Z","v":6008,"vw":16.513621},{"c":16.53,"h":16.53,"l":16.51,"n":168,"o":16.515,"t":"2026-10-23T19:05:00Z","v":15206,"vw":16.521454},{"c":16.51,"h":16.53,"l":16.51,"n":140,"o":16.53,"t":"2026-10-23T19:10:00Z","v":11579,"vw":16.525026},{"c":16.515,"h":16.52,"l":16.505,"n":223,"o":16.515,"t":"2026-10-23T19:15:00Z","v":23209,"vw":16.512151},{"c":16.505,"h":16.515,"l":16.49,"n":268,"o":16.51,"t":"2026-10-23T19:20:00Z","v":29322,"vw":16.500446},{"c":16.51,"h":16.51,"l":16.5,"n":158,"o":16.505,"t":"2026-10-23T19:25:00Z","v":12123,"vw":16.504932},{"c":16.495,"h":16.52,"l":16.495,"n":346,"o":16.505,"t":"2026-10-23T19:30:00Z","v":32947,"vw":16.508663},{"c":16.49,"h":16.51,"l":16.49,"n":267,"o":16.5,"t":"2026-10-23T19:35:00Z","v":28114,"vw":16.501693},{"c":16.485,"h":16.5,"l":16.485,"n":386,"o":16.5,"t":"2026-10-23T19:40:00Z","v":48165,"vw":16.493239},{"c":16.465,"h":16.5,"l":16.455,"n":420,"o":16.49,"t":"2026-10-23T19:45:00Z","v":62859,"vw":16.475964},{"c":16.445,"h":16.48,"l":16.435,"n":874,"o":16.47,"t":"2026-10-23T19:50:00Z","v":132957,"vw":16.465631},{"c":16.475,"h":16.51,"l":16.41,"n":2738,"o":16.44,"t":"2026-10-23T19:55:00Z","v":573257,"vw":16.452031},{"c":16.46,"h":16.46,"l":16.46,"n":29,"o":16.46,"t":"2026-10-23T20:00:00Z","v":1077678,"vw":16.46}],"history":[{"c":14.97,"h":15.18,"l":14.81,"n":19067,"o":14.87,"t":"2024-10-21T04:00:00Z","v":4048554,"vw":14.903569},{"c":14.92,"h":15.065,"l":14.67,"n":20180,"o":14.8,"t":"2024-10-22T04:00:00Z","v":2619748,"vw":14.914221},{"c":14.76,"h":15.14,"l":14.72,"n":15457,"o":15.01,"t":"2024-10-23T04:00:00Z","v":1993005,"vw":14.833652},{"c":14.3,"h":14.795,"l":14.105,"n":28949,"o":14.68,"t":"2024-10-24T04:00:00Z","v":3245081,"vw":14.268357},{"c":14.89,"h":14.965,"l":14.35,"n":24842,"o":14.57,"t":"2024-10-25T04:00:00Z","v":5306299,"vw":14.833189},{"c":15.26,"h":15.565,"l":14.94,"n":17734,"o":15.12,"t":"2024-10-28T04:00:00Z","v":2383438,"vw":15.30934},{"c":15.39,"h":15.86,"l":15.24,"n":28386,"o":15.57,"t":"2024-10-29T04:00:00Z","v":4238118,"vw":15.430271},{"c":14.95,"h":15.075,"l":14.73,"n":20201,"o":14.87,"t":"2024-10-30T04:00:00Z","v":3703435,"vw":14.968323},{"c":14.55,"h":14.98,"l":14.42,"n":21000,"o":14.95,"t":"2024-10-31T04:00:00Z","v":2722236,"vw":14.605805},{"c":14.66,"h":15.01,"l":14.45,"n":25893,"o":14.73,"t":"2024-11-01T04:00:00Z","v":3884533,"vw":14.645686},{"c":14.76,"h":15.005,"l":14.66,"n":16226,"o":14.72,"t":"2024-11-04T05:00:00Z","v":3006141,"vw":14.812517},{"c":15.04,"h":15.165,"l":14.87,"n":19067,"o":15.1,"t":"2024-11-05T05:00:00Z","v":2697216,"vw":15.003666},{"c":14.8,"h":14.968,"l":14.25,"n":24880,"o":14.37,"t":"2024-11-06T05:00:00Z","v":5052618,"vw":14.774},{"c":15.33,"h":15.5,"l":14.99,"n":32066,"o":15.315,"t":"2024-11-07T05:00:00Z","v":3567423,"vw":15.250256},{"c":14.89,"h":15.01,"l":14.5,"n":47956,"o":14.58,"t":"2024-11-08T05:00:00Z","v":4132425,"vw":14.836572},{"c":14.52,"h":15.1,"l":14.505,"n":28920,"o":15.08,"t":"2024-11-11T05:00:00Z","v":2812004,"vw":14.621032},{"c":13.79,"h":14.09,"l":13.575,"n":38566,"o":14.04,"t":"2024-11-12T05:00:00Z","v":4625853,"vw":13.835566},{"c":13.89,"h":14.2,"l":13.68,"n":35296,"o":13.94,"t":"2024-11-13T05:00:00Z","v":5203149,"vw":13.88553},{"c":13.49,"h":13.7,"l":13.25,"n":24044,"o":13.57,"t":"2024-11-14T05:00:00Z","v":2885812,"vw":13.439286},{"c":13.44,"h":13.79,"l":13.165,"n":15550,"o":13.79,"t":"2024-11-15T05:00:00Z","v":1745477,"vw":13.38188},{"c":13.78,"h":13.935,"l":13.41,"n":19119,"o":13.61,"t":"2024-11-18T05:00:00Z","v":3629133,"vw":13.737067},{"c":13.59,"h":13.74,"l":13.395,"n":19551,"o":13.63,"t":"2024-11-19T05:00:00Z","v":2443015,"vw":13.608964},{"c":13.44,"h":13.88,"l":13.42,"n":21895,"o":13.84,"t":"2024-11-20T05:00:00Z","v":2974515,"vw":13.549321},{"c":12.92,"h":13.3625,"l":12.665,"n":43623,"o":13.33,"t":"2024-11-21T05:00:00Z","v":4555700,"vw":12.881942},{"c":12.76,"h":12.92,"l":12.59,"n":31152,"o":12.7,"t":"2024-11-22T05:00:00Z","v":3918274,"vw":12.747012},{"c":12.64,"h":12.79,"l":12.44,"n":35297,"o":12.59,"t":"2024-11-25T05:00:00Z","v":5126178,"vw":12.604775},{"c":12.18,"h":12.66,"l":12.165,"n":29895,"o":12.63,"t":"2024-11-26T05:00:00Z","v":4187014,"vw":12.277588},{"c":12.58,"h":12.73,"l":12.28,"n":75910,"o":12.49,"t":"2024-11-27T05:00:00Z","v":12449415,"vw":12.54744},{"c":13.5,"h":13.68,"l":12.72,"n":26614,"o":12.77,"t":"2024-11-29T05:00:00Z","v":4276800,"vw":13.341542},{"c":14,"h":14.25,"l":13.28,"n":35874,"o":13.34,"t":"2024-12-02T05:00:00Z","v":4358000,"vw":14.021604},{"c":14.02,"h":14.2,"l":13.8713,"n":24303,"o":13.9,"t":"2024-12-03T05:00:00Z","v":3382027,"vw":14.010546},{"c":13.45,"h":14.165,"l":13.34,"n":25943,"o":14.02,"t":"2024-12-04T05:00:00Z","v":4643324,"vw":13.490216},{"c":13.89,"h":13.955,"l":13.53,"n":17163,"o":13.62,"t":"2024-12-05T05:00:00Z","v":4619470,"vw":13.855386},{"c":13.92,"h":14.26,"l":13.875,"n":17355,"o":14.07,"t":"2024-12-06T05:00:00Z","v":2324820,"vw":13.987152},{"c":15.34,"h":15.82,"l":14.9,"n":40843,"o":14.9,"t":"2024-12-09T05:00:00Z","v":4668046,"vw":15.490336},{"c":14.11,"h":14.98,"l":13.975,"n":50297,"o":14.84,"t":"2024-12-10T05:00:00Z","v":9389730,"vw":14.163849},{"c":14.49,"h":14.8,"l":13.99,"n":30917,"o":14.15,"t":"2024-12-11T05:00:00Z","v":4825542,"vw":14.549799},{"c":14.78,"h":15.17,"l":14.35,"n":42595,"o":14.35,"t":"2024-12-12T05:00:00Z","v":6247250,"vw":14.922442},{"c":14.58,"h":14.77,"l":14.32,"n":26830,"o":14.77,"t":"2024-12-13T05:00:00Z","v":14553952,"vw":14.56291},{"c":13.81,"h":14.32,"l":13.755,"n":33060,"o":14.3,"t":"2024-12-16T05:00:00Z","v":5232175,"vw":13.868089},{"c":13.91,"h":14.025,"l":13.73,"n":29156,"o":14,"t":"2024-12-17T05:00:00Z","v":5094196,"vw":13.896278},{"c":13.66,"h":14.14,"l":13.5,"n":26481,"o":13.8,"t":"2024-12-18T05:00:00Z","v":6018177,"vw":13.917618},{"c":13.73,"h":13.87,"l":13.64,"n":22318,"o":13.73,"t":"2024-12-19T05:00:00Z","v":3290432,"vw":13.734525},{"c":13.62,"h":13.81,"l":13.47,"n":31203,"o":13.73,"t":"2024-12-20T05:00:00Z","v":5729535,"vw":13.66359},{"c":13.74,"h":13.77,"l":13.495,"n":15275,"o":13.58,"t":"2024-12-23T05:00:00Z","v":1701457,"vw":13.687785},{"c":13.79,"h":14.015,"l":13.57,"n":9677,"o":14.015,"t":"2024-12-24T05:00:00Z","v":1347928,"vw":13.800163},{"c":13.76,"h":13.825,"l":13.52,"n":11282,"o":13.795,"t":"2024-12-26T05:00:00Z","v":1670113,"vw":13.726317},{"c":13.87,"h":14,"l":13.61,"n":17452,"o":13.73,"t":"2024-12-27T05:00:00Z","v":1795884,"vw":13.900331},{"c":13.7,"h":14,"l":13.655,"n":13125,"o":14,"t":"2024-12-30T05:00:00Z","v":1369475,"vw":13.776814},{"c":13.8,"h":14,"l":13.63,"n":14476,"o":13.74,"t":"2024-12-31T05:00:00Z","v":1607630,"vw":13.86628},{"c":13.64,"h":13.83,"l":13.58,"n":13925,"o":13.66,"t":"2025-01-02T05:00:00Z","v":1705174,"vw":13.69582},{"c":13.95,"h":13.96,"l":13.64,"n":14322,"o":13.83,"t":"2025-01-03T05:00:00Z","v":2531434,"vw":13.841127},{"c":13.6,"h":14,"l":13.38,"n":27888,"o":14,"t":"2025-01-06T05:00:00Z","v":3214305,"vw":13.647929},{"c":13.53,"h":13.8,"l":13.45,"n":13773,"o":13.63,"t":"2025-01-07T05:00:00Z","v":2931127,"vw":13.551903},{"c":13.32,"h":13.59,"l":13.125,"n":16390,"o":13.46,"t":"2025-01-08T05:00:00Z","v":3027470,"vw":13.317519},{"c":12.92,"h":13.235,"l":12.89,"n":25418,"o":13.2,"t":"2025-01-10T05:00:00Z","v":4425381,"vw":12.991616},{"c":13.33,"h":13.35,"l":12.85,"n":27866,"o":12.9,"t":"2025-01-13T05:00:00Z","v":4824049,"vw":13.223065},{"c":14.05,"h":14.105,"l":13.43,"n":32813,"o":13.53,"t":"2025-01-14T05:00:00Z","v":7159613,"vw":14.002656},{"c":14.01,"h":14.29,"l":13.98,"n":18018,"o":14.16,"t":"2025-01-15T05:00:00Z","v":2564531,"vw":14.067742},{"c":13.86,"h":14.045,"l":13.69,"n":14324,"o":14,"t":"2025-01-16T05:00:00Z","v":1453564,"vw":13.873609},{"c":14.69,"h":14.715,"l":13.8,"n":20792,"o":13.8,"t":"2025-01-17T05:00:00Z","v":2626588,"vw":14.590476},{"c":14.56,"h":14.84,"l":14.185,"n":17787,"o":14.78,"t":"2025-01-21T05:00:00Z","v":2119458,"vw":14.467298},{"c":14.61,"h":14.72,"l":14.375,"n":20972,"o":14.47,"t":"2025-01-22T05:00:00Z","v":3172775,"vw":14.561123},{"c":14.26,"h":14.6,"l":14.05,"n":13795,"o":14.6,"t":"2025-01-23T05:00:00Z","v":1567292,"vw":14.249163},{"c":14.84,"h":14.85,"l":14.12,"n":15850,"o":14.39,"t":"2025-01-24T05:00:00Z","v":1757121,"vw":14.616206},{"c":14.89,"h":15.17,"l":14.76,"n":22321,"o":14.93,"t":"2025-01-27T05:00:00Z","v":2286733,"vw":14.898357},{"c":15.13,"h":15.16,"l":14.76,"n":13925,"o":14.9,"t":"2025-01-28T05:00:00Z","v":1149093,"vw":14.994637},{"c":14.74,"h":15.23,"l":14.68,"n":18043,"o":15.23,"t":"2025-01-29T05:00:00Z","v":2229388,"vw":14.891477},{"c":15.37,"h":15.54,"l":14.77,"n":32452,"o":14.77,"t":"2025-01-30T05:00:00Z","v":5003680,"vw":15.248536},{"c":14.41,"h":15.32,"l":14.335,"n":23194,"o":15.32,"t":"2025-01-31T05:00:00Z","v":1914220,"vw":14.58042},{"c":14.72,"h":14.735,"l":14,"n":28062,"o":14.22,"t":"2025-02-03T05:00:00Z","v":2980522,"vw":14.575318},{"c":15.25,"h":15.36,"l":14.82,"n":28221,"o":14.83,"t":"2025-02-04T05:00:00Z","v":4422587,"vw":15.17883},{"c":14.64,"h":15.05,"l":14.635,"n":15333,"o":14.89,"t":"2025-02-05T05:00:00Z","v":2972147,"vw":14.751563},{"c":14.76,"h":15.15,"l":14.655,"n":14906,"o":14.9,"t":"2025-02-06T05:00:00Z","v":1928679,"vw":14.772311},{"c":15.41,"h":15.62,"l":15.06,"n":25131,"o":15.06,"t":"2025-02-07T05:00:00Z","v":2855534,"vw":15.419514},{"c":15.74,"h":15.97,"l":15.64,"n":33973,"o":15.77,"t":"2025-02-10T05:00:00Z","v":5000036,"vw":15.814773},{"c":14.7,"h":15.44,"l":14.66,"n":37163,"o":15.4,"t":"2025-02-11T05:00:00Z","v":4137857,"vw":15.018599},{"c":15.94,"h":16.005,"l":14.6,"n":44282,"o":14.78,"t":"2025-02-12T05:00:00Z","v":5472961,"vw":15.636976},{"c":15.9,"h":15.96,"l":15.37,"n":50496,"o":15.48,"t":"2025-02-13T05:00:00Z","v":4820611,"vw":15.769673},{"c":16.49,"h":17.24,"l":16.225,"n":53724,"o":16.69,"t":"2025-02-14T05:00:00Z","v":6812325,"vw":16.721119},{"c":15.65,"h":16.94,"l":15.56,"n":37885,"o":16.48,"t":"2025-02-18T05:00:00Z","v":5307567,"vw":15.862403},{"c":15.4,"h":15.78,"l":15.105,"n":29729,"o":15.78,"t":"2025-02-19T05:00:00Z","v":4117566,"vw":15.335757},{"c":15.64,"h":16.02,"l":15.29,"n":37734,"o":15.92,"t":"2025-02-20T05:00:00Z","v":4426838,"vw":15.64086},{"c":16,"h":16.24,"l":15.815,"n":48711,"o":16.09,"t":"2025-02-21T05:00:00Z","v":6054830,"vw":16.025212},{"c":16,"h":16.28,"l":15.43,"n":63259,"o":16.11,"t":"2025-02-24T05:00:00Z","v":8595896,"vw":15.868224},{"c":15.89,"h":16.21,"l":15.85,"n":64784,"o":16,"t":"2025-02-25T05:00:00Z","v":7831556,"vw":16.017632},{"c":15.79,"h":16.55,"l":15.78,"n":32932,"o":16.46,"t":"2025-02-26T05:00:00Z","v":5978562,"vw":16.058049},{"c":15.72,"h":16,"l":15.245,"n":37179,"o":15.72,"t":"2025-02-27T05:00:00Z","v":4439454,"vw":15.736956},{"c":16,"h":16.03,"l":15.41,"n":51684,"o":15.52,"t":"2025-02-28T05:00:00Z","v":7217832,"vw":15.879293},{"c":15.55,"h":16.28,"l":15.475,"n":22635,"o":16.21,"t":"2025-03-03T05:00:00Z","v":2953540,"vw":15.864174},{"c":16.11,"h":16.265,"l":15.5,"n":23758,"o":15.6,"t":"2025-03-04T05:00:00Z","v":2470010,"vw":15.966619},{"c":17.14,"h":17.33,"l":16.505,"n":44092,"o":16.54,"t":"2025-03-05T05:00:00Z","v":6296097,"vw":17.113875},{"c":17.34,"h":17.99,"l":17.1,"n":64052,"o":17.49,"t":"2025-03-06T05:00:00Z","v":6197830,"vw":17.406492},{"c":17.86,"h":18.32,"l":17.52,"n":52248,"o":17.61,"t":"2025-03-07T05:00:00Z","v":4773755,"vw":17.933104},{"c":17.41,"h":17.69,"l":17,"n":53940,"o":17.59,"t":"2025-03-10T04:00:00Z","v":6096174,"vw":17.274231},{"c":18.27,"h":19.07,"l":17.475,"n":65111,"o":19.05,"t":"2025-03-11T04:00:00Z","v":6939250,"vw":18.176922},{"c":18.67,"h":18.7,"l":17.91,"n":43528,"o":17.92,"t":"2025-03-12T04:00:00Z","v":5024687,"vw":18.455546},{"c":18.86,"h":18.995,"l":18.0239,"n":56271,"o":18.4,"t":"2025-03-13T04:00:00Z","v":7156859,"vw":18.791999},{"c":19.75,"h":19.81,"l":18.97,"n":69663,"o":19.22,"t":"2025-03-14T04:00:00Z","v":9788830,"vw":19.422114},{"c":20.47,"h":20.48,"l":19.46,"n":67893,"o":19.59,"t":"2025-03-17T04:00:00Z","v":13231862,"vw":20.098935},{"c":20.56,"h":20.79,"l":19.86,"n":51532,"o":20.61,"t":"2025-03-18T04:00:00Z","v":6539732,"vw":20.362355},{"c":20.56,"h":20.81,"l":20.37,"n":33944,"o":20.81,"t":"2025-03-19T04:00:00Z","v":5282326,"vw":20.536546},{"c":20.29,"h":20.48,"l":19.55,"n":44797,"o":19.595,"t":"2025-03-20T04:00:00Z","v":6988793,"vw":20.259854},{"c":19.98,"h":20.055,"l":19.56,"n":35289,"o":19.69,"t":"2025-03-21T04:00:00Z","v":4930624,"vw":19.925742},{"c":20.01,"h":20.21,"l":19.84,"n":26668,"o":20,"t":"2025-03-24T04:00:00Z","v":11260345,"vw":20.011684},{"c":19.91,"h":20.229,"l":19.735,"n":29269,"o":19.89,"t":"2025-03-25T04:00:00Z","v":6334288,"vw":19.968173},{"c":19.73,"h":20.05,"l":19.29,"n":25071,"o":19.79,"t":"2025-03-26T04:00:00Z","v":3983725,"vw":19.672889},{"c":20.06,"h":20.55,"l":19.54,"n":35341,"o":19.74,"t":"2025-03-27T04:00:00Z","v":7859298,"vw":20.156674},{"c":19.46,"h":19.92,"l":19.25,"n":30122,"o":19.78,"t":"2025-03-28T04:00:00Z","v":5296218,"vw":19.438079},{"c":19.17,"h":19.41,"l":18.87,"n":47963,"o":19.35,"t":"2025-03-31T04:00:00Z","v":7225364,"vw":19.098049},{"c":19.06,"h":19.275,"l":18.755,"n":30419,"o":18.9032,"t":"2025-04-01T04:00:00Z","v":3206436,"vw":18.978578},{"c":19,"h":19.11,"l":18.59,"n":35976,"o":18.9,"t":"2025-04-02T04:00:00Z","v":5041737,"vw":18.860954},{"c":18.87,"h":18.91,"l":18.13,"n":29338,"o":18.2,"t":"2025-04-03T04:00:00Z","v":6463190,"vw":18.732737},{"c":15.42,"h":17.405,"l":15.32,"n":109087,"o":17.28,"t":"2025-04-04T04:00:00Z","v":14108902,"vw":15.957804},{"c":15.11,"h":16.43,"l":14.43,"n":86823,"o":14.69,"t":"2025-04-07T04:00:00Z","v":10064333,"vw":15.160835},{"c":14.15,"h":15.94,"l":13.935,"n":84931,"o":15.88,"t":"2025-04-08T04:00:00Z","v":9892468,"vw":14.496313},{"c":15.25,"h":15.37,"l":13.9,"n":67545,"o":14.17,"t":"2025-04-09T04:00:00Z","v":8928735,"vw":14.504249},{"c":14.31,"h":14.96,"l":14.185,"n":54625,"o":14.91,"t":"2025-04-10T04:00:00Z","v":6065748,"vw":14.497504},{"c":14.53,"h":14.59,"l":13.6,"n":62886,"o":13.75,"t":"2025-04-11T04:00:00Z","v":8637929,"vw":14.1416},{"c":14.54,"h":15.7066,"l":14.52,"n":41283,"o":14.98,"t":"2025-04-14T04:00:00Z","v":5179821,"vw":14.849976},{"c":14.3,"h":14.59,"l":14.04,"n":31053,"o":14.26,"t":"2025-04-15T04:00:00Z","v":4690532,"vw":14.314555},{"c":13.93,"h":14.4,"l":13.83,"n":30397,"o":14.2,"t":"2025-04-16T04:00:00Z","v":3553534,"vw":13.99922},{"c":13.9,"h":14.295,"l":13.75,"n":31031,"o":14.06,"t":"2025-04-17T04:00:00Z","v":3876675,"vw":13.889239},{"c":13.62,"h":14.8,"l":13.28,"n":18052,"o":14.09,"t":"2025-04-21T04:00:00Z","v":2007856,"vw":13.585147},{"c":13.88,"h":14.24,"l":13.71,"n":35848,"o":13.73,"t":"2025-04-22T04:00:00Z","v":4852103,"vw":13.874019},{"c":14.61,"h":14.79,"l":14.3,"n":22106,"o":14.31,"t":"2025-04-23T04:00:00Z","v":3343265,"vw":14.620519},{"c":14.6,"h":14.835,"l":14.37,"n":21988,"o":14.52,"t":"2025-04-24T04:00:00Z","v":2565639,"vw":14.642691},{"c":14.36,"h":14.51,"l":14.14,"n":19923,"o":14.5,"t":"2025-04-25T04:00:00Z","v":2245052,"vw":14.30327},{"c":14.86,"h":14.99,"l":14.15,"n":17900,"o":14.2,"t":"2025-04-28T04:00:00Z","v":1986771,"vw":14.785546},{"c":15.14,"h":15.2,"l":14.855,"n":15545,"o":14.89,"t":"2025-04-29T04:00:00Z","v":1682264,"vw":15.106523},{"c":15.3,"h":15.315,"l":14.8904,"n":26134,"o":15,"t":"2025-04-30T04:00:00Z","v":2670365,"vw":15.174924},{"c":15.5,"h":15.665,"l":15.23,"n":14685,"o":15.47,"t":"2025-05-01T04:00:00Z","v":1364138,"vw":15.462783},{"c":16.36,"h":16.54,"l":15.875,"n":33667,"o":16,"t":"2025-05-02T04:00:00Z","v":2840219,"vw":16.233658},{"c":16.41,"h":16.75,"l":16.1,"n":17904,"o":16.19,"t":"2025-05-05T04:00:00Z","v":3523953,"vw":16.467961},{"c":16.44,"h":16.82,"l":16.4,"n":23556,"o":16.53,"t":"2025-05-06T04:00:00Z","v":4244830,"vw":16.467676},{"c":15.9,"h":16.4,"l":15.77,"n":19629,"o":16.4,"t":"2025-05-07T04:00:00Z","v":1865993,"vw":15.922631},{"c":15.85,"h":16.09,"l":15.63,"n":17908,"o":15.92,"t":"2025-05-08T04:00:00Z","v":2081644,"vw":15.847377},{"c":15.91,"h":16.27,"l":15.57,"n":19690,"o":15.77,"t":"2025-05-09T04:00:00Z","v":1662295,"vw":15.885899},{"c":17.81,"h":18.07,"l":16.9,"n":40289,"o":16.97,"t":"2025-05-12T04:00:00Z","v":4160016,"vw":17.656059},{"c":17.67,"h":17.97,"l":17.36,"n":32009,"o":17.42,"t":"2025-05-13T04:00:00Z","v":3219509,"vw":17.691516},{"c":18.48,"h":18.49,"l":17.85,"n":27706,"o":18,"t":"2025-05-14T04:00:00Z","v":3237507,"vw":18.301924},{"c":18.1,"h":18.13,"l":17.725,"n":32515,"o":17.96,"t":"2025-05-15T04:00:00Z","v":3843166,"vw":17.977599},{"c":18.25,"h":18.39,"l":18.04,"n":17152,"o":18.1,"t":"2025-05-16T04:00:00Z","v":1609296,"vw":18.219625},{"c":18.24,"h":18.305,"l":17.86,"n":22375,"o":18.09,"t":"2025-05-19T04:00:00Z","v":2314263,"vw":18.141659},{"c":18.11,"h":18.43,"l":18.0811,"n":13802,"o":18.38,"t":"2025-05-20T04:00:00Z","v":1411726,"vw":18.17522},{"c":17.9,"h":18.36,"l":17.755,"n":21391,"o":18.26,"t":"2025-05-21T04:00:00Z","v":2059231,"vw":18.011921},{"c":17.25,"h":17.41,"l":16.55,"n":32778,"o":16.65,"t":"2025-05-22T04:00:00Z","v":3233502,"vw":17.14576},{"c":17.41,"h":17.61,"l":17.06,"n":16476,"o":17.1,"t":"2025-05-23T04:00:00Z","v":1563983,"vw":17.424423},{"c":17.58,"h":17.65,"l":17.17,"n":20938,"o":17.27,"t":"2025-05-27T04:00:00Z","v":2371601,"vw":17.547974},{"c":17.57,"h":17.905,"l":17.12,"n":16129,"o":17.4,"t":"2025-05-28T04:00:00Z","v":1635998,"vw":17.599599},{"c":17.7,"h":17.9,"l":17.47,"n":22425,"o":17.81,"t":"2025-05-29T04:00:00Z","v":2042607,"vw":17.641065},{"c":16.96,"h":17.52,"l":16.92,"n":30945,"o":17.46,"t":"2025-05-30T04:00:00Z","v":10178327,"vw":17.052857},{"c":17.65,"h":17.655,"l":16.845,"n":20466,"o":17.25,"t":"2025-06-02T04:00:00Z","v":1995502,"vw":17.435215},{"c":17.76,"h":17.88,"l":17.43,"n":15801,"o":17.79,"t":"2025-06-03T04:00:00Z","v":3880035,"vw":17.745186},{"c":18.43,"h":18.44,"l":17.785,"n":16875,"o":17.89,"t":"2025-06-04T04:00:00Z","v":3577167,"vw":18.334149},{"c":18.24,"h":18.72,"l":18.1,"n":30491,"o":18.315,"t":"2025-06-05T04:00:00Z","v":3362625,"vw":18.268992},{"c":18.24,"h":18.27,"l":17.91,"n":13090,"o":18.24,"t":"2025-06-06T04:00:00Z","v":3505786,"vw":18.188875},{"c":18.8,"h":18.95,"l":18.35,"n":27529,"o":18.5,"t":"2025-06-09T04:00:00Z","v":6377679,"vw":18.809476},{"c":18.51,"h":18.79,"l":18.31,"n":20355,"o":18.74,"t":"2025-06-10T04:00:00Z","v":2338623,"vw":18.525513},{"c":18.64,"h":18.875,"l":18.415,"n":14815,"o":18.81,"t":"2025-06-11T04:00:00Z","v":2864113,"vw":18.607732},{"c":18.22,"h":18.425,"l":17.53,"n":19388,"o":17.71,"t":"2025-06-12T04:00:00Z","v":2682019,"vw":18.212362},{"c":17.65,"h":17.99,"l":17.49,"n":17731,"o":17.92,"t":"2025-06-13T04:00:00Z","v":4319296,"vw":17.671988},{"c":18.37,"h":18.59,"l":17.94,"n":21220,"o":18.38,"t":"2025-06-16T04:00:00Z","v":2281063,"vw":18.350183},{"c":17.84,"h":18.22,"l":17.615,"n":23015,"o":18.2,"t":"2025-06-17T04:00:00Z","v":2563602,"vw":17.85587},{"c":17.75,"h":17.87,"l":17.27,"n":17069,"o":17.81,"t":"2025-06-18T04:00:00Z","v":1823283,"vw":17.708721},{"c":17.82,"h":17.87,"l":17.59,"n":27999,"o":17.69,"t":"2025-06-20T04:00:00Z","v":6231566,"vw":17.787398},{"c":17.68,"h":17.75,"l":17.27,"n":15468,"o":17.67,"t":"2025-06-23T04:00:00Z","v":1675952,"vw":17.612101},{"c":18.09,"h":18.145,"l":17.17,"n":18894,"o":17.2,"t":"2025-06-24T04:00:00Z","v":2950905,"vw":17.959619},{"c":17.55,"h":18.33,"l":17.32,"n":27726,"o":18.17,"t":"2025-06-25T04:00:00Z","v":2797224,"vw":17.536918},{"c":17.62,"h":17.645,"l":17.25,"n":18232,"o":17.63,"t":"2025-06-26T04:00:00Z","v":2834169,"vw":17.502191},{"c":18.12,"h":18.14,"l":17.51,"n":23385,"o":17.6,"t":"2025-06-27T04:00:00Z","v":2395018,"vw":17.973857},{"c":17.84,"h":18.15,"l":17.432,"n":26808,"o":18.08,"t":"2025-06-30T04:00:00Z","v":3570283,"vw":17.73606},{"c":17.5,"h":17.765,"l":17.42,"n":21191,"o":17.72,"t":"2025-07-01T04:00:00Z","v":2550572,"vw":17.530885},{"c":17.78,"h":17.8,"l":17.05,"n":27473,"o":17.07,"t":"2025-07-02T04:00:00Z","v":3292209,"vw":17.518861},{"c":17.95,"h":18.05,"l":17.47,"n":20443,"o":17.7,"t":"2025-07-03T04:00:00Z","v":2689779,"vw":17.923672},{"c":17.81,"h":17.97,"l":17.44,"n":44097,"o":17.61,"t":"2025-07-07T04:00:00Z","v":6265684,"vw":17.764518},{"c":18.66,"h":19,"l":17.99,"n":27240,"o":18.17,"t":"2025-07-08T04:00:00Z","v":4403546,"vw":18.684705},{"c":18.84,"h":18.94,"l":18.6,"n":17784,"o":18.89,"t":"2025-07-09T04:00:00Z","v":2027000,"vw":18.804639},{"c":18.95,"h":18.995,"l":18.72,"n":19881,"o":18.73,"t":"2025-07-10T04:00:00Z","v":2578040,"vw":18.897301},{"c":18.52,"h":18.95,"l":18.5,"n":10968,"o":18.8,"t":"2025-07-11T04:00:00Z","v":1564393,"vw":18.577391},{"c":18.39,"h":18.7499,"l":18.37,"n":12972,"o":18.4,"t":"2025-07-14T04:00:00Z","v":1388976,"vw":18.451168},{"c":18.93,"h":19.02,"l":18.38,"n":28053,"o":18.8,"t":"2025-07-15T04:00:00Z","v":2822966,"vw":18.757687},{"c":18.78,"h":19.09,"l":18.06,"n":23205,"o":19,"t":"2025-07-16T04:00:00Z","v":2571247,"vw":18.559318},{"c":18.53,"h":18.89,"l":18.44,"n":28788,"o":18.62,"t":"2025-07-17T04:00:00Z","v":4172417,"vw":18.602974},{"c":19,"h":19.46,"l":18.67,"n":33965,"o":18.67,"t":"2025-07-18T04:00:00Z","v":3491858,"vw":19.056276},{"c":18.88,"h":19.25,"l":18.6901,"n":25856,"o":19.19,"t":"2025-07-21T04:00:00Z","v":2564833,"vw":18.975741},{"c":19.45,"h":19.5,"l":18.54,"n":25256,"o":18.87,"t":"2025-07-22T04:00:00Z","v":2962490,"vw":19.253024},{"c":19.89,"h":20.225,"l":19.4501,"n":30946,"o":19.625,"t":"2025-07-23T04:00:00Z","v":3374302,"vw":19.927808},{"c":20.1,"h":20.165,"l":19.665,"n":22118,"o":19.88,"t":"2025-07-24T04:00:00Z","v":2400852,"vw":19.978816},{"c":20.05,"h":20.06,"l":19.75,"n":19516,"o":20.03,"t":"2025-07-25T04:00:00Z","v":1725471,"vw":19.966303},{"c":19.83,"h":20.22,"l":19.64,"n":17273,"o":19.97,"t":"2025-07-28T04:00:00Z","v":2327936,"vw":19.8398},{"c":19.59,"h":19.83,"l":19.25,"n":25470,"o":19.83,"t":"2025-07-29T04:00:00Z","v":3394880,"vw":19.531932},{"c":19.15,"h":19.52,"l":18.9901,"n":15240,"o":19.35,"t":"2025-07-30T04:00:00Z","v":1247519,"vw":19.230725},{"c":18.96,"h":19.14,"l":18.5,"n":23342,"o":18.75,"t":"2025-07-31T04:00:00Z","v":3370281,"vw":18.911116},{"c":18.66,"h":18.72,"l":18.04,"n":28623,"o":18.47,"t":"2025-08-01T04:00:00Z","v":2787645,"vw":18.53833},{"c":19.29,"h":19.42,"l":18.89,"n":16945,"o":19.07,"t":"2025-08-04T04:00:00Z","v":3266030,"vw":19.270488},{"c":19.82,"h":19.93,"l":19.35,"n":33662,"o":19.38,"t":"2025-08-05T04:00:00Z","v":4871370,"vw":19.761129},{"c":20.11,"h":20.2228,"l":19.74,"n":19472,"o":19.84,"t":"2025-08-06T04:00:00Z","v":3408054,"vw":20.094024},{"c":20.53,"h":20.61,"l":20.1,"n":22226,"o":20.17,"t":"2025-08-07T04:00:00Z","v":5680696,"vw":20.464933},{"c":21.08,"h":21.31,"l":20.53,"n":25146,"o":20.59,"t":"2025-08-08T04:00:00Z","v":3017800,"vw":21.103629},{"c":21.1,"h":21.365,"l":21,"n":30515,"o":21.19,"t":"2025-08-11T04:00:00Z","v":3382206,"vw":21.135641},{"c":21.83,"h":21.915,"l":20.64,"n":37616,"o":20.89,"t":"2025-08-12T04:00:00Z","v":4242143,"vw":21.682934},{"c":22.44,"h":22.67,"l":22.14,"n":52380,"o":22.49,"t":"2025-08-13T04:00:00Z","v":5694420,"vw":22.411325},{"c":21.32,"h":22.155,"l":21.18,"n":34116,"o":22.09,"t":"2025-08-14T04:00:00Z","v":3897284,"vw":21.365666},{"c":21.37,"h":21.49,"l":21.11,"n":19719,"o":21.37,"t":"2025-08-15T04:00:00Z","v":2205015,"vw":21.329951},{"c":21.53,"h":21.76,"l":21.4,"n":31908,"o":21.73,"t":"2025-08-18T04:00:00Z","v":3325629,"vw":21.585745},{"c":21.07,"h":21.7,"l":21,"n":42901,"o":21.52,"t":"2025-08-19T04:00:00Z","v":4344260,"vw":21.254346},{"c":22.08,"h":22.23,"l":20.27,"n":60184,"o":20.775,"t":"2025-08-20T04:00:00Z","v":8546032,"vw":21.681419},{"c":23.54,"h":24.03,"l":22,"n":55863,"o":22,"t":"2025-08-21T04:00:00Z","v":6766205,"vw":23.621089},{"c":22.84,"h":23.715,"l":22.52,"n":48637,"o":23.715,"t":"2025-08-22T04:00:00Z","v":5973476,"vw":22.891515},{"c":22.9,"h":23.14,"l":22.74,"n":26864,"o":23.13,"t":"2025-08-25T04:00:00Z","v":3377517,"vw":22.91169},{"c":22.93,"h":23.31,"l":22.76,"n":45565,"o":23.03,"t":"2025-08-26T04:00:00Z","v":14594770,"vw":22.976654},{"c":22.85,"h":23.055,"l":22.36,"n":27468,"o":22.57,"t":"2025-08-27T04:00:00Z","v":3301464,"vw":22.824805},{"c":23.1,"h":23.16,"l":22.805,"n":22869,"o":23,"t":"2025-08-28T04:00:00Z","v":3100663,"vw":23.052324},{"c":23.62,"h":23.67,"l":23.29,"n":22566,"o":23.29,"t":"2025-08-29T04:00:00Z","v":4372058,"vw":23.571436},{"c":23.73,"h":23.85,"l":22.8509,"n":35922,"o":23.37,"t":"2025-09-02T04:00:00Z","v":4829971,"vw":23.530373},{"c":24.15,"h":24.335,"l":23.29,"n":27824,"o":23.37,"t":"2025-09-03T04:00:00Z","v":4265450,"vw":23.941776},{"c":24.01,"h":24.05,"l":23.76,"n":22784,"o":23.9,"t":"2025-09-04T04:00:00Z","v":2298410,"vw":23.9606},{"c":23.98,"h":24.3,"l":23.62,"n":21203,"o":24.22,"t":"2025-09-05T04:00:00Z","v":3426435,"vw":23.939583},{"c":23.94,"h":24,"l":23.36,"n":22776,"o":23.96,"t":"2025-09-08T04:00:00Z","v":2513310,"vw":23.732835},{"c":24,"h":24.165,"l":23.53,"n":28928,"o":23.93,"t":"2025-09-09T04:00:00Z","v":3684169,"vw":23.965889},{"c":24.26,"h":24.39,"l":23.84,"n":25851,"o":23.98,"t":"2025-09-10T04:00:00Z","v":3082147,"vw":24.211839},{"c":24.56,"h":24.72,"l":24.13,"n":28071,"o":24.5,"t":"2025-09-11T04:00:00Z","v":3263829,"vw":24.434469},{"c":24.54,"h":24.68,"l":24.21,"n":28597,"o":24.63,"t":"2025-09-12T04:00:00Z","v":3003242,"vw":24.471941},{"c":24.68,"h":24.82,"l":24.1,"n":27897,"o":24.48,"t":"2025-09-15T04:00:00Z","v":5832125,"vw":24.669604},{"c":24.81,"h":25.26,"l":24.585,"n":31717,"o":24.66,"t":"2025-09-16T04:00:00Z","v":3525735,"vw":24.886559},{"c":24.91,"h":25.16,"l":24.71,"n":40857,"o":25,"t":"2025-09-17T04:00:00Z","v":7492938,"vw":24.929934},{"c":24.35,"h":24.9,"l":24.27,"n":27403,"o":24.72,"t":"2025-09-18T04:00:00Z","v":4848054,"vw":24.449279},{"c":24.28,"h":24.43,"l":24.13,"n":22388,"o":24.34,"t":"2025-09-19T04:00:00Z","v":3256774,"vw":24.271518},{"c":23.76,"h":24.73,"l":23.59,"n":23884,"o":24.08,"t":"2025-09-22T04:00:00Z","v":3552917,"vw":23.971774},{"c":23.17,"h":23.75,"l":23.055,"n":23390,"o":23.75,"t":"2025-09-23T04:00:00Z","v":2753914,"vw":23.244596},{"c":23.49,"h":23.85,"l":23.27,"n":27905,"o":23.43,"t":"2025-09-24T04:00:00Z","v":3256900,"vw":23.527913},{"c":23.5,"h":23.62,"l":23.03,"n":23877,"o":23.42,"t":"2025-09-25T04:00:00Z","v":3768066,"vw":23.469641},{"c":23,"h":23.41,"l":22.91,"n":21949,"o":23.38,"t":"2025-09-26T04:00:00Z","v":2493281,"vw":23.081371},{"c":23.44,"h":23.79,"l":23.23,"n":22461,"o":23.65,"t":"2025-09-29T04:00:00Z","v":7997267,"vw":23.457156},{"c":23.36,"h":23.625,"l":23.11,"n":29597,"o":23.5,"t":"2025-09-30T04:00:00Z","v":4844234,"vw":23.336058},{"c":22.89,"h":23.365,"l":22.85,"n":19203,"o":23.31,"t":"2025-10-01T04:00:00Z","v":2766252,"vw":22.989834},{"c":23.4,"h":23.64,"l":22.985,"n":21726,"o":23.07,"t":"2025-10-02T04:00:00Z","v":3901154,"vw":23.428843},{"c":23.47,"h":23.63,"l":23.14,"n":15576,"o":23.63,"t":"2025-10-03T04:00:00Z","v":2623617,"vw":23.457679},{"c":24.33,"h":24.485,"l":23.42,"n":21135,"o":23.5,"t":"2025-10-06T04:00:00Z","v":3732565,"vw":24.252157},{"c":24.05,"h":24.65,"l":24.01,"n":22313,"o":24.46,"t":"2025-10-07T04:00:00Z","v":2191366,"vw":24.183951},{"c":24.38,"h":24.43,"l":23.86,"n":20780,"o":24.31,"t":"2025-10-08T04:00:00Z","v":1984599,"vw":24.283788},{"c":23.41,"h":24.45,"l":23.28,"n":20676,"o":24.36,"t":"2025-10-09T04:00:00Z","v":1751659,"vw":23.541373},{"c":21.68,"h":23.4899,"l":21.23,"n":34728,"o":23.42,"t":"2025-10-10T04:00:00Z","v":3887046,"vw":21.902529},{"c":22.76,"h":23.49,"l":22.64,"n":26878,"o":23.06,"t":"2025-10-13T04:00:00Z","v":3550371,"vw":22.847771},{"c":21.93,"h":22.265,"l":21.25,"n":26784,"o":22.03,"t":"2025-10-14T04:00:00Z","v":3450362,"vw":21.814196},{"c":22,"h":22.45,"l":21.73,"n":16862,"o":22.035,"t":"2025-10-15T04:00:00Z","v":3135164,"vw":22.025008},{"c":21.5,"h":22.245,"l":21.41,"n":17474,"o":22,"t":"2025-10-16T04:00:00Z","v":3908569,"vw":21.55115},{"c":21.675,"h":21.76,"l":21.17,"n":18160,"o":21.175,"t":"2025-10-17T04:00:00Z","v":2573067,"vw":21.548876},{"c":22.21,"h":22.38,"l":21.55,"n":20791,"o":21.91,"t":"2025-10-20T04:00:00Z","v":2960590,"vw":22.046657},{"c":21.99,"h":22.22,"l":21.58,"n":14311,"o":22.12,"t":"2025-10-21T04:00:00Z","v":1562118,"vw":21.903528},{"c":21.81,"h":22.01,"l":21.515,"n":16627,"o":21.75,"t":"2025-10-22T04:00:00Z","v":2028074,"vw":21.76062},{"c":22.17,"h":22.425,"l":21.76,"n":19726,"o":21.9,"t":"2025-10-23T04:00:00Z","v":1962698,"vw":22.196286},{"c":22.14,"h":22.657,"l":22,"n":26075,"o":22.38,"t":"2025-10-24T04:00:00Z","v":2140830,"vw":22.264208},{"c":22.38,"h":22.81,"l":22.21,"n":15298,"o":22.44,"t":"2025-10-27T04:00:00Z","v":1904618,"vw":22.451759},{"c":22.23,"h":22.33,"l":21.8,"n":22540,"o":22.15,"t":"2025-10-28T04:00:00Z","v":2118945,"vw":22.113277},{"c":22.49,"h":22.64,"l":22.19,"n":11603,"o":22.27,"t":"2025-10-29T04:00:00Z","v":1132221,"vw":22.478275},{"c":22.34,"h":22.52,"l":21.93,"n":17240,"o":22.45,"t":"2025-10-30T04:00:00Z","v":4611880,"vw":22.313444},{"c":22.16,"h":22.6,"l":21.975,"n":19117,"o":22.17,"t":"2025-10-31T04:00:00Z","v":2310296,"vw":22.285176},{"c":22.6,"h":22.66,"l":22.07,"n":18753,"o":22.31,"t":"2025-11-03T05:00:00Z","v":1969978,"vw":22.482462},{"c":21.55,"h":22.06,"l":21.2425,"n":26752,"o":21.94,"t":"2025-11-04T05:00:00Z","v":3973585,"vw":21.630375},{"c":20.97,"h":21.8,"l":20.86,"n":38531,"o":21.49,"t":"2025-11-05T05:00:00Z","v":5770183,"vw":21.040771},{"c":21.09,"h":21.5,"l":20.68,"n":38553,"o":21.14,"t":"2025-11-06T05:00:00Z","v":4356994,"vw":21.003736},{"c":21.08,"h":21.21,"l":20.465,"n":25278,"o":20.87,"t":"2025-11-07T05:00:00Z","v":3880717,"vw":20.795187},{"c":21.14,"h":21.385,"l":20.795,"n":24714,"o":21.18,"t":"2025-11-10T05:00:00Z","v":3573955,"vw":21.148532},{"c":21.11,"h":21.36,"l":21,"n":24616,"o":21.23,"t":"2025-11-11T05:00:00Z","v":3330218,"vw":21.116357},{"c":21.34,"h":21.35,"l":20.69,"n":25054,"o":21.15,"t":"2025-11-12T05:00:00Z","v":2764603,"vw":21.137282},{"c":20.88,"h":21.54,"l":20.835,"n":24436,"o":21.3,"t":"2025-11-13T05:00:00Z","v":2813687,"vw":21.081757},{"c":20.56,"h":21.16,"l":20.33,"n":28371,"o":20.38,"t":"2025-11-14T05:00:00Z","v":2356135,"vw":20.724828},{"c":20.52,"h":21.01,"l":20.27,"n":30878,"o":20.38,"t":"2025-11-17T05:00:00Z","v":2440249,"vw":20.672395},{"c":20.79,"h":21.01,"l":19.02,"n":39732,"o":19.145,"t":"2025-11-18T05:00:00Z","v":4485994,"vw":20.437595},{"c":21,"h":21.02,"l":20.31,"n":39666,"o":20.76,"t":"2025-11-19T05:00:00Z","v":4953307,"vw":20.695651},{"c":20.38,"h":21.15,"l":20.27,"n":31843,"o":20.92,"t":"2025-11-20T05:00:00Z","v":3218223,"vw":20.453227},{"c":20.44,"h":20.57,"l":20.15,"n":27035,"o":20.35,"t":"2025-11-21T05:00:00Z","v":3230251,"vw":20.469824},{"c":21,"h":21.07,"l":20.35,"n":25606,"o":20.56,"t":"2025-11-24T05:00:00Z","v":4608768,"vw":20.838774},{"c":21.75,"h":21.83,"l":20.955,"n":27078,"o":20.98,"t":"2025-11-25T05:00:00Z","v":3786571,"vw":21.644955},{"c":21.92,"h":22.16,"l":21.58,"n":21825,"o":21.8,"t":"2025-11-26T05:00:00Z","v":2318658,"vw":21.94234},{"c":22.1,"h":22.34,"l":21.84,"n":14417,"o":22,"t":"2025-11-28T05:00:00Z","v":1573346,"vw":22.057356},{"c":22.3,"h":22.485,"l":21.535,"n":21399,"o":22.1,"t":"2025-12-01T05:00:00Z","v":2408207,"vw":22.250517},{"c":22.02,"h":22.33,"l":21.76,"n":24911,"o":22.31,"t":"2025-12-02T05:00:00Z","v":2968801,"vw":22.06458},{"c":21.63,"h":22.115,"l":21.5356,"n":17735,"o":21.86,"t":"2025-12-03T05:00:00Z","v":1911928,"vw":21.809872},{"c":21.07,"h":21.645,"l":20.92,"n":22249,"o":21.55,"t":"2025-12-04T05:00:00Z","v":2111224,"vw":21.173011},{"c":21.77,"h":21.84,"l":20.92,"n":23297,"o":21.07,"t":"2025-12-05T05:00:00Z","v":3604945,"vw":21.599864},{"c":21.41,"h":21.82,"l":21.24,"n":18893,"o":21.63,"t":"2025-12-08T05:00:00Z","v":2566641,"vw":21.493191},{"c":21.29,"h":21.59,"l":20.73,"n":20185,"o":21.17,"t":"2025-12-09T05:00:00Z","v":2059769,"vw":21.15881},{"c":20.96,"h":21.33,"l":20.89,"n":15384,"o":21.3,"t":"2025-12-10T05:00:00Z","v":1047474,"vw":21.010036},{"c":20.26,"h":20.92,"l":20,"n":27156,"o":20.76,"t":"2025-12-11T05:00:00Z","v":2990106,"vw":20.423732},{"c":19.96,"h":20.48,"l":19.82,"n":30016,"o":20.4,"t":"2025-12-12T05:00:00Z","v":6022777,"vw":19.975425},{"c":20.03,"h":20.135,"l":19.52,"n":30085,"o":19.96,"t":"2025-12-15T05:00:00Z","v":3777699,"vw":19.899828},{"c":20.2,"h":20.53,"l":19.97,"n":18056,"o":19.97,"t":"2025-12-16T05:00:00Z","v":2044565,"vw":20.209535},{"c":20.31,"h":20.55,"l":20.13,"n":14033,"o":20.24,"t":"2025-12-17T05:00:00Z","v":2132653,"vw":20.330148},{"c":21.37,"h":21.5,"l":20.68,"n":26984,"o":20.68,"t":"2025-12-18T05:00:00Z","v":3046435,"vw":21.317639},{"c":20.82,"h":21.655,"l":20.71,"n":27962,"o":21.43,"t":"2025-12-19T05:00:00Z","v":4910182,"vw":20.96685},{"c":21.03,"h":21.16,"l":20.82,"n":16012,"o":20.82,"t":"2025-12-22T05:00:00Z","v":1538668,"vw":21.043868},{"c":21.02,"h":21.2,"l":20.87,"n":12567,"o":20.99,"t":"2025-12-23T05:00:00Z","v":962630,"vw":21.02038},{"c":21.02,"h":21.2,"l":20.93,"n":6037,"o":20.93,"t":"2025-12-24T05:00:00Z","v":525834,"vw":21.044467},{"c":21.05,"h":21.2,"l":20.99,"n":7778,"o":21.2,"t":"2025-12-26T05:00:00Z","v":672851,"vw":21.097492},{"c":20.79,"h":21.17,"l":20.502,"n":12029,"o":20.78,"t":"2025-12-29T05:00:00Z","v":1082303,"vw":20.864444},{"c":20.45,"h":20.89,"l":20.42,"n":13029,"o":20.82,"t":"2025-12-30T05:00:00Z","v":1195459,"vw":20.589686},{"c":20.38,"h":20.5,"l":20.19,"n":13412,"o":20.34,"t":"2025-12-31T05:00:00Z","v":2181461,"vw":20.285683},{"c":20.91,"h":21.295,"l":20.625,"n":23620,"o":20.78,"t":"2026-01-02T05:00:00Z","v":2966676,"vw":20.929511},{"c":21.33,"h":21.6,"l":20.73,"n":29222,"o":20.9,"t":"2026-01-05T05:00:00Z","v":2428315,"vw":21.281567},{"c":19.95,"h":20.75,"l":19.91,"n":49868,"o":20.7,"t":"2026-01-06T05:00:00Z","v":6269765,"vw":20.363058},{"c":19.93,"h":20.4,"l":19.825,"n":29988,"o":20.4,"t":"2026-01-07T05:00:00Z","v":4147440,"vw":20.018032},{"c":19.69,"h":20.04,"l":19.59,"n":29827,"o":19.96,"t":"2026-01-08T05:00:00Z","v":4331963,"vw":19.755933},{"c":19.21,"h":19.69,"l":19.12,"n":34601,"o":19.5,"t":"2026-01-09T05:00:00Z","v":4310413,"vw":19.289722},{"c":19.25,"h":19.68,"l":19.16,"n":39563,"o":19.35,"t":"2026-01-12T05:00:00Z","v":3992445,"vw":19.262761},{"c":19.12,"h":19.295,"l":18.95,"n":23461,"o":19.25,"t":"2026-01-13T05:00:00Z","v":3024720,"vw":19.137257},{"c":19.59,"h":19.795,"l":18.9,"n":36877,"o":19.14,"t":"2026-01-14T05:00:00Z","v":4113678,"vw":19.545567},{"c":19.2,"h":19.84,"l":19.13,"n":20655,"o":19.6,"t":"2026-01-15T05:00:00Z","v":2321864,"vw":19.269395},{"c":19.27,"h":19.36,"l":18.99,"n":32460,"o":19.05,"t":"2026-01-16T05:00:00Z","v":4966144,"vw":19.194485},{"c":19.02,"h":19.18,"l":18.63,"n":28311,"o":18.75,"t":"2026-01-20T05:00:00Z","v":4596508,"vw":19.010988},{"c":18.95,"h":19.45,"l":18.5832,"n":31903,"o":19.23,"t":"2026-01-21T05:00:00Z","v":3310978,"vw":18.934419},{"c":19.05,"h":19.145,"l":18.9,"n":24579,"o":19,"t":"2026-01-22T05:00:00Z","v":4684931,"vw":19.048846},{"c":19.26,"h":19.5,"l":19.015,"n":19567,"o":19.21,"t":"2026-01-23T05:00:00Z","v":2737913,"vw":19.287985},{"c":19,"h":19.29,"l":18.95,"n":17072,"o":19.29,"t":"2026-01-26T05:00:00Z","v":2865776,"vw":19.023745},{"c":19.28,"h":19.43,"l":18.955,"n":24083,"o":19.09,"t":"2026-01-27T05:00:00Z","v":3053087,"vw":19.247708},{"c":18.83,"h":19.55,"l":18.79,"n":25205,"o":19.32,"t":"2026-01-28T05:00:00Z","v":2567609,"vw":19.024898},{"c":18.9,"h":19.13,"l":18.615,"n":33917,"o":18.83,"t":"2026-01-29T05:00:00Z","v":3735588,"vw":18.870639},{"c":18.52,"h":18.797,"l":18.47,"n":30990,"o":18.61,"t":"2026-01-30T05:00:00Z","v":3327446,"vw":18.586528},{"c":18.8,"h":18.89,"l":18.43,"n":28819,"o":18.65,"t":"2026-02-02T05:00:00Z","v":2898904,"vw":18.742905},{"c":18.2,"h":18.84,"l":18.05,"n":45128,"o":18.8,"t":"2026-02-03T05:00:00Z","v":5041669,"vw":18.319179},{"c":17.51,"h":18.1,"l":17.37,"n":51074,"o":18.1,"t":"2026-02-04T05:00:00Z","v":6122813,"vw":17.533377},{"c":17.49,"h":17.94,"l":17.22,"n":43948,"o":17.77,"t":"2026-02-05T05:00:00Z","v":3816834,"vw":17.415959},{"c":17.92,"h":17.94,"l":17.23,"n":26445,"o":17.6,"t":"2026-02-06T05:00:00Z","v":3013860,"vw":17.779249},{"c":18.15,"h":18.2,"l":17.72,"n":30405,"o":17.77,"t":"2026-02-09T05:00:00Z","v":2788506,"vw":18.067491},{"c":18.7,"h":18.885,"l":18.08,"n":22709,"o":18.3,"t":"2026-02-10T05:00:00Z","v":2661608,"vw":18.672161},{"c":18.34,"h":18.69,"l":17.77,"n":26869,"o":18.6,"t":"2026-02-11T05:00:00Z","v":2623430,"vw":18.199887},{"c":17.62,"h":18.505,"l":17.06,"n":49186,"o":18.2,"t":"2026-02-12T05:00:00Z","v":6167772,"vw":17.486981},{"c":17.32,"h":17.56,"l":17.245,"n":24658,"o":17.43,"t":"2026-02-13T05:00:00Z","v":2519072,"vw":17.364095},{"c":17.3,"h":17.515,"l":17.12,"n":21657,"o":17.22,"t":"2026-02-17T05:00:00Z","v":3115203,"vw":17.31539},{"c":17.37,"h":17.59,"l":17.3,"n":19677,"o":17.38,"t":"2026-02-18T05:00:00Z","v":1793074,"vw":17.456099},{"c":17.21,"h":17.5,"l":17.2,"n":14991,"o":17.37,"t":"2026-02-19T05:00:00Z","v":1329773,"vw":17.278766},{"c":17.48,"h":17.71,"l":17.03,"n":18284,"o":17.09,"t":"2026-02-20T05:00:00Z","v":2091907,"vw":17.4995},{"c":16.3,"h":17.59,"l":16.255,"n":40231,"o":17.42,"t":"2026-02-23T05:00:00Z","v":4269548,"vw":16.632293},{"c":16.35,"h":16.45,"l":16.01,"n":37846,"o":16.26,"t":"2026-02-24T05:00:00Z","v":5554405,"vw":16.34651},{"c":16.24,"h":16.61,"l":16.15,"n":33206,"o":16.51,"t":"2026-02-25T05:00:00Z","v":3867713,"vw":16.270885},{"c":16.32,"h":16.625,"l":16,"n":38111,"o":16.23,"t":"2026-02-26T05:00:00Z","v":3487855,"vw":16.359769},{"c":16.08,"h":16.375,"l":16.01,"n":25425,"o":16.26,"t":"2026-02-27T05:00:00Z","v":3761259,"vw":16.153816},{"c":16.18,"h":16.35,"l":15.62,"n":30937,"o":15.71,"t":"2026-03-02T05:00:00Z","v":3221515,"vw":16.055219},{"c":15.91,"h":16.04,"l":15.615,"n":29560,"o":15.95,"t":"2026-03-03T05:00:00Z","v":3356094,"vw":15.856576},{"c":15.87,"h":15.98,"l":15.68,"n":27241,"o":15.84,"t":"2026-03-04T05:00:00Z","v":4878801,"vw":15.880057},{"c":15.54,"h":15.92,"l":15.415,"n":25865,"o":15.83,"t":"2026-03-05T05:00:00Z","v":3213476,"vw":15.604645},{"c":15.14,"h":15.55,"l":15.12,"n":36510,"o":15.33,"t":"2026-03-06T05:00:00Z","v":5084692,"vw":15.272027},{"c":15.07,"h":15.19,"l":14.69,"n":40582,"o":14.92,"t":"2026-03-09T04:00:00Z","v":5723852,"vw":14.981208},{"c":15.03,"h":15.4717,"l":14.84,"n":35526,"o":15.31,"t":"2026-03-10T04:00:00Z","v":5635498,"vw":15.074462},{"c":14.38,"h":15.13,"l":14.365,"n":31149,"o":15.09,"t":"2026-03-11T04:00:00Z","v":4707560,"vw":14.551897},{"c":14.13,"h":14.465,"l":14.05,"n":33943,"o":14.25,"t":"2026-03-12T04:00:00Z","v":4588910,"vw":14.164552},{"c":14.17,"h":14.425,"l":14.13,"n":22179,"o":14.23,"t":"2026-03-13T04:00:00Z","v":3183157,"vw":14.221633},{"c":14.35,"h":14.73,"l":14.33,"n":24356,"o":14.34,"t":"2026-03-16T04:00:00Z","v":3893078,"vw":14.44652},{"c":14.55,"h":14.86,"l":14.33,"n":33250,"o":14.5,"t":"2026-03-17T04:00:00Z","v":4405009,"vw":14.618152},{"c":13.69,"h":14.625,"l":13.68,"n":46237,"o":14.3,"t":"2026-03-18T04:00:00Z","v":6372995,"vw":13.953182},{"c":13.4,"h":13.76,"l":13.2,"n":57843,"o":13.53,"t":"2026-03-19T04:00:00Z","v":10175430,"vw":13.483125},{"c":13.63,"h":13.7486,"l":13.1201,"n":64076,"o":13.3,"t":"2026-03-20T04:00:00Z","v":9812630,"vw":13.537353},{"c":13.35,"h":13.87,"l":13.195,"n":41704,"o":13.825,"t":"2026-03-23T04:00:00Z","v":4966054,"vw":13.402816},{"c":13.26,"h":13.505,"l":13.06,"n":35237,"o":13.21,"t":"2026-03-24T04:00:00Z","v":7651530,"vw":13.284873},{"c":13.36,"h":13.85,"l":13.21,"n":40956,"o":13.58,"t":"2026-03-25T04:00:00Z","v":5057343,"vw":13.394368},{"c":13.55,"h":13.56,"l":13.13,"n":29620,"o":13.18,"t":"2026-03-26T04:00:00Z","v":4514080,"vw":13.468214},{"c":13.13,"h":13.54,"l":13.04,"n":37679,"o":13.48,"t":"2026-03-27T04:00:00Z","v":6716344,"vw":13.156641},{"c":13.34,"h":13.55,"l":13.19,"n":25987,"o":13.19,"t":"2026-03-30T04:00:00Z","v":4743867,"vw":13.384967},{"c":13.39,"h":13.54,"l":13.235,"n":41390,"o":13.45,"t":"2026-03-31T04:00:00Z","v":6492747,"vw":13.385195},{"c":13.48,"h":13.86,"l":13.385,"n":32714,"o":13.58,"t":"2026-04-01T04:00:00Z","v":3794267,"vw":13.524508},{"c":13.52,"h":13.63,"l":13.145,"n":24287,"o":13.39,"t":"2026-04-02T04:00:00Z","v":2570134,"vw":13.485946},{"c":13.5,"h":13.67,"l":13.42,"n":18747,"o":13.5,"t":"2026-04-06T04:00:00Z","v":1793650,"vw":13.554282},{"c":13.16,"h":13.47,"l":13.075,"n":20452,"o":13.45,"t":"2026-04-07T04:00:00Z","v":4691891,"vw":13.2281},{"c":13.49,"h":13.905,"l":13.47,"n":19120,"o":13.8,"t":"2026-04-08T04:00:00Z","v":2657394,"vw":13.601643},{"c":13.13,"h":13.37,"l":13.1,"n":22668,"o":13.3,"t":"2026-04-09T04:00:00Z","v":2865161,"vw":13.204935},{"c":13.05,"h":13.265,"l":13,"n":18557,"o":13.2,"t":"2026-04-10T04:00:00Z","v":2195245,"vw":13.113827},{"c":13.17,"h":13.215,"l":12.85,"n":22530,"o":12.9,"t":"2026-04-13T04:00:00Z","v":2653899,"vw":13.123158},{"c":13.5,"h":13.74,"l":13.295,"n":22497,"o":13.3,"t":"2026-04-14T04:00:00Z","v":3090934,"vw":13.547922},{"c":14.23,"h":14.38,"l":13.55,"n":30869,"o":13.785,"t":"2026-04-15T04:00:00Z","v":4929317,"vw":14.17216},{"c":14.35,"h":14.71,"l":14.33,"n":29141,"o":14.46,"t":"2026-04-16T04:00:00Z","v":3591732,"vw":14.462067},{"c":14.21,"h":14.595,"l":14.15,"n":25479,"o":14.48,"t":"2026-04-17T04:00:00Z","v":4054081,"vw":14.254761},{"c":14.09,"h":14.305,"l":14,"n":23730,"o":14.04,"t":"2026-04-20T04:00:00Z","v":4071579,"vw":14.161312},{"c":13.82,"h":14.125,"l":13.515,"n":35340,"o":14.08,"t":"2026-04-21T04:00:00Z","v":6867157,"vw":13.748568},{"c":13.65,"h":14.04,"l":13.57,"n":29774,"o":13.82,"t":"2026-04-22T04:00:00Z","v":4963297,"vw":13.744309},{"c":13.33,"h":13.89,"l":13.17,"n":27398,"o":13.52,"t":"2026-04-23T04:00:00Z","v":4726650,"vw":13.383161},{"c":13.62,"h":13.67,"l":13.375,"n":19753,"o":13.47,"t":"2026-04-24T04:00:00Z","v":2373922,"vw":13.570278},{"c":13.64,"h":13.7,"l":13.37,"n":23140,"o":13.61,"t":"2026-04-27T04:00:00Z","v":3463353,"vw":13.583112},{"c":13.71,"h":13.89,"l":13.5,"n":21143,"o":13.66,"t":"2026-04-28T04:00:00Z","v":2481856,"vw":13.660743},{"c":13.55,"h":13.8,"l":13.295,"n":25537,"o":13.8,"t":"2026-04-29T04:00:00Z","v":3208486,"vw":13.556223},{"c":13.52,"h":13.65,"l":13.18,"n":22113,"o":13.61,"t":"2026-04-30T04:00:00Z","v":3833840,"vw":13.509509},{"c":13.65,"h":13.87,"l":13.435,"n":17412,"o":13.82,"t":"2026-05-01T04:00:00Z","v":2013422,"vw":13.582091},{"c":13.78,"h":14.0009,"l":13.6,"n":20212,"o":13.65,"t":"2026-05-04T04:00:00Z","v":2084723,"vw":13.839654},{"c":13.84,"h":14.005,"l":13.675,"n":19089,"o":13.78,"t":"2026-05-05T04:00:00Z","v":1936648,"vw":13.88416},{"c":14.37,"h":14.48,"l":13.83,"n":27827,"o":13.87,"t":"2026-05-06T04:00:00Z","v":3230505,"vw":14.319407},{"c":14.24,"h":14.505,"l":13.99,"n":23318,"o":14.33,"t":"2026-05-07T04:00:00Z","v":5566529,"vw":14.289487},{"c":14.02,"h":14.49,"l":14.01,"n":19890,"o":14.34,"t":"2026-05-08T04:00:00Z","v":4223546,"vw":14.128435},{"c":14.31,"h":14.45,"l":14,"n":24316,"o":14,"t":"2026-05-11T04:00:00Z","v":2550588,"vw":14.316464},{"c":14.2,"h":14.5,"l":14.1,"n":24640,"o":14.31,"t":"2026-05-12T04:00:00Z","v":3192740,"vw":14.222487},{"c":14.74,"h":14.9,"l":14.09,"n":37994,"o":14.2,"t":"2026-05-13T04:00:00Z","v":4815028,"vw":14.687949},{"c":14.34,"h":14.59,"l":14,"n":35588,"o":14.55,"t":"2026-05-14T04:00:00Z","v":4770786,"vw":14.36006},{"c":14.07,"h":14.26,"l":13.84,"n":30417,"o":14.26,"t":"2026-05-15T04:00:00Z","v":5276943,"vw":14.033605},{"c":14.16,"h":14.26,"l":13.97,"n":30499,"o":14.06,"t":"2026-05-18T04:00:00Z","v":4038343,"vw":14.128749},{"c":14.11,"h":14.41,"l":14.08,"n":26947,"o":14.26,"t":"2026-05-19T04:00:00Z","v":3714003,"vw":14.178959},{"c":14.07,"h":14.08,"l":13.08,"n":39603,"o":13.22,"t":"2026-05-20T04:00:00Z","v":4705295,"vw":13.675532},{"c":13.8,"h":13.94,"l":13.44,"n":33582,"o":13.65,"t":"2026-05-21T04:00:00Z","v":5768708,"vw":13.712784},{"c":13.75,"h":13.93,"l":13.375,"n":39941,"o":13.56,"t":"2026-05-22T04:00:00Z","v":6404352,"vw":13.684098},{"c":13.31,"h":13.84,"l":13.24,"n":30715,"o":13.75,"t":"2026-05-26T04:00:00Z","v":4017869,"vw":13.385778},{"c":13.34,"h":13.64,"l":13.29,"n":19391,"o":13.3,"t":"2026-05-27T04:00:00Z","v":5132512,"vw":13.426684},{"c":13.47,"h":13.515,"l":13.02,"n":24421,"o":13.37,"t":"2026-05-28T04:00:00Z","v":3863445,"vw":13.317092},{"c":13.57,"h":13.715,"l":13.25,"n":20437,"o":13.44,"t":"2026-05-29T04:00:00Z","v":5203791,"vw":13.566979},{"c":14.04,"h":14.17,"l":13.58,"n":26964,"o":13.58,"t":"2026-06-01T04:00:00Z","v":2419482,"vw":14.035514},{"c":14.66,"h":14.715,"l":14.1,"n":38137,"o":14.2,"t":"2026-06-02T04:00:00Z","v":5014151,"vw":14.548301},{"c":14.1,"h":14.49,"l":13.97,"n":28056,"o":14.49,"t":"2026-06-03T04:00:00Z","v":4153040,"vw":14.147224},{"c":14.24,"h":14.525,"l":14.145,"n":26924,"o":14.16,"t":"2026-06-04T04:00:00Z","v":3594487,"vw":14.29271},{"c":14.03,"h":14.63,"l":13.995,"n":35680,"o":14.48,"t":"2026-06-05T04:00:00Z","v":5273134,"vw":14.192728},{"c":13.63,"h":14.5,"l":13.585,"n":25066,"o":14.32,"t":"2026-06-08T04:00:00Z","v":3165935,"vw":13.864754},{"c":13.48,"h":13.75,"l":13.16,"n":27372,"o":13.73,"t":"2026-06-09T04:00:00Z","v":3380557,"vw":13.379302},{"c":13.24,"h":13.665,"l":13.205,"n":20195,"o":13.39,"t":"2026-06-10T04:00:00Z","v":2229639,"vw":13.385922},{"c":13.73,"h":13.755,"l":13.04,"n":25530,"o":13.24,"t":"2026-06-11T04:00:00Z","v":5110696,"vw":13.550893},{"c":13.7,"h":14.04,"l":13.7,"n":16915,"o":13.9,"t":"2026-06-12T04:00:00Z","v":2684376,"vw":13.814821},{"c":14.2,"h":14.23,"l":13.76,"n":22344,"o":13.76,"t":"2026-06-15T04:00:00Z","v":3256828,"vw":14.033566},{"c":13.2,"h":14.2,"l":13.145,"n":26513,"o":14.14,"t":"2026-06-16T04:00:00Z","v":4223724,"vw":13.323353},{"c":13.47,"h":13.705,"l":13.2,"n":29325,"o":13.24,"t":"2026-06-17T04:00:00Z","v":3508323,"vw":13.554564},{"c":13.7,"h":13.795,"l":13.3,"n":26911,"o":13.41,"t":"2026-06-18T04:00:00Z","v":6862467,"vw":13.643742},{"c":13.58,"h":13.63,"l":13.31,"n":21210,"o":13.53,"t":"2026-06-22T04:00:00Z","v":2508087,"vw":13.527879},{"c":13.14,"h":13.52,"l":12.925,"n":28669,"o":13.4,"t":"2026-06-23T04:00:00Z","v":4202801,"vw":13.125796},{"c":13.14,"h":13.395,"l":13.01,"n":24221,"o":13.14,"t":"2026-06-24T04:00:00Z","v":2626961,"vw":13.206781},{"c":12.65,"h":13.14,"l":12.6111,"n":47834,"o":13.14,"t":"2026-06-25T04:00:00Z","v":6240529,"vw":12.799674},{"c":13.29,"h":13.32,"l":12.57,"n":23716,"o":12.57,"t":"2026-06-26T04:00:00Z","v":5197882,"vw":13.19952},{"c":12.97,"h":13.57,"l":12.925,"n":26351,"o":13.32,"t":"2026-06-29T04:00:00Z","v":3188792,"vw":13.077976},{"c":12.87,"h":13.04,"l":12.83,"n":23550,"o":13.04,"t":"2026-06-30T04:00:00Z","v":2989685,"vw":12.908262},{"c":13.48,"h":13.525,"l":12.91,"n":19350,"o":13.02,"t":"2026-07-01T04:00:00Z","v":2652770,"vw":13.333115},{"c":13,"h":13.45,"l":12.98,"n":17038,"o":13.41,"t":"2026-07-02T04:00:00Z","v":2268373,"vw":13.112864},{"c":13.67,"h":13.69,"l":13.1846,"n":24590,"o":13.23,"t":"2026-07-06T04:00:00Z","v":3859802,"vw":13.569785},{"c":14.02,"h":14.15,"l":13.67,"n":27287,"o":13.69,"t":"2026-07-07T04:00:00Z","v":4366766,"vw":13.987043},{"c":14.29,"h":14.47,"l":14.055,"n":29841,"o":14.2,"t":"2026-07-08T04:00:00Z","v":3431489,"vw":14.305062},{"c":14.26,"h":14.36,"l":14.09,"n":23088,"o":14.225,"t":"2026-07-09T04:00:00Z","v":3719318,"vw":14.270354},{"c":13.76,"h":14.7,"l":13.76,"n":17318,"o":14.38,"t":"2026-07-10T04:00:00Z","v":1763556,"vw":13.95161},{"c":14.28,"h":14.3,"l":13.83,"n":16870,"o":13.86,"t":"2026-07-13T04:00:00Z","v":2082005,"vw":14.133338},{"c":14.23,"h":14.36,"l":14.025,"n":18824,"o":14.23,"t":"2026-07-14T04:00:00Z","v":2269024,"vw":14.227173},{"c":14.9,"h":15.29,"l":14.3,"n":34002,"o":14.42,"t":"2026-07-15T04:00:00Z","v":3698821,"vw":15.011322},{"c":15.15,"h":15.24,"l":14.81,"n":22587,"o":15,"t":"2026-07-16T04:00:00Z","v":2848666,"vw":15.064211},{"c":14.91,"h":14.98,"l":14.62,"n":22442,"o":14.83,"t":"2026-07-17T04:00:00Z","v":2319804,"vw":14.865228},{"c":15.59,"h":15.69,"l":14.985,"n":23706,"o":15.12,"t":"2026-07-20T04:00:00Z","v":3027855,"vw":15.483789},{"c":15.78,"h":15.89,"l":15.62,"n":27276,"o":15.8,"t":"2026-07-21T04:00:00Z","v":3388608,"vw":15.783758},{"c":15.4,"h":15.8,"l":15.205,"n":21497,"o":15.78,"t":"2026-07-22T04:00:00Z","v":2543185,"vw":15.420068},{"c":15.25,"h":15.56,"l":15.11,"n":18851,"o":15.46,"t":"2026-07-23T04:00:00Z","v":2914453,"vw":15.254001},{"c":15.42,"h":15.545,"l":15.125,"n":18767,"o":15.3,"t":"2026-07-24T04:00:00Z","v":1943898,"vw":15.401424},{"c":15.73,"h":15.9,"l":15.145,"n":30984,"o":15.73,"t":"2026-07-27T04:00:00Z","v":5029426,"vw":15.540082},{"c":15.82,"h":15.9,"l":15.46,"n":30074,"o":15.56,"t":"2026-07-28T04:00:00Z","v":5670716,"vw":15.714664},{"c":16.1,"h":16.47,"l":16.06,"n":24723,"o":16.08,"t":"2026-07-29T04:00:00Z","v":3166078,"vw":16.220507},{"c":16.4,"h":16.41,"l":15.89,"n":23290,"o":16.21,"t":"2026-07-30T04:00:00Z","v":2397367,"vw":16.213375},{"c":16.28,"h":16.42,"l":15.905,"n":26187,"o":16.18,"t":"2026-07-31T04:00:00Z","v":3785125,"vw":16.152049},{"c":16.46,"h":16.6,"l":15.995,"n":25839,"o":16.43,"t":"2026-08-03T04:00:00Z","v":2175387,"vw":16.331192},{"c":16.45,"h":16.62,"l":16.15,"n":19127,"o":16.27,"t":"2026-08-04T04:00:00Z","v":1814164,"vw":16.388659},{"c":16.19,"h":16.63,"l":16.18,"n":20445,"o":16.57,"t":"2026-08-05T04:00:00Z","v":2032295,"vw":16.314345},{"c":16.09,"h":16.145,"l":15.855,"n":22981,"o":15.885,"t":"2026-08-06T04:00:00Z","v":2871255,"vw":16.026617},{"c":16.47,"h":16.585,"l":16.13,"n":20493,"o":16.2,"t":"2026-08-07T04:00:00Z","v":1762714,"vw":16.447011},{"c":17.46,"h":17.465,"l":16.45,"n":33077,"o":16.5,"t":"2026-08-10T04:00:00Z","v":4415082,"vw":17.151165},{"c":16.75,"h":16.93,"l":16.3,"n":33362,"o":16.93,"t":"2026-08-11T04:00:00Z","v":3881063,"vw":16.606249},{"c":16.09,"h":16.61,"l":15.89,"n":39891,"o":16.51,"t":"2026-08-12T04:00:00Z","v":3685914,"vw":16.069528},{"c":15.42,"h":16.06,"l":15.255,"n":43395,"o":16.06,"t":"2026-08-13T04:00:00Z","v":5525554,"vw":15.462014},{"c":15.51,"h":15.56,"l":14.8,"n":42047,"o":15.5,"t":"2026-08-14T04:00:00Z","v":5217515,"vw":15.310732},{"c":15.55,"h":15.8,"l":15.32,"n":25555,"o":15.58,"t":"2026-08-17T04:00:00Z","v":3376657,"vw":15.537277},{"c":15.8,"h":15.96,"l":15.58,"n":28471,"o":15.71,"t":"2026-08-18T04:00:00Z","v":5578913,"vw":15.727183},{"c":16.08,"h":16.13,"l":15.55,"n":34417,"o":15.8,"t":"2026-08-19T04:00:00Z","v":6520459,"vw":16.01528},{"c":15.78,"h":15.96,"l":15.515,"n":37522,"o":15.88,"t":"2026-08-20T04:00:00Z","v":5855502,"vw":15.734115},{"c":15.95,"h":16.025,"l":15.62,"n":37981,"o":15.85,"t":"2026-08-21T04:00:00Z","v":4747436,"vw":15.925448},{"c":15.44,"h":16.14,"l":15.07,"n":47220,"o":15.95,"t":"2026-08-24T04:00:00Z","v":5021611,"vw":15.362071},{"c":16.29,"h":16.46,"l":15.21,"n":76035,"o":15.28,"t":"2026-08-25T04:00:00Z","v":14325754,"vw":16.18083},{"c":18.84,"h":19.335,"l":16.62,"n":177357,"o":16.77,"t":"2026-08-26T04:00:00Z","v":25640585,"vw":18.830982},{"c":18,"h":18.715,"l":17.855,"n":56706,"o":18.5,"t":"2026-08-27T04:00:00Z","v":11938324,"vw":18.112815},{"c":17.8,"h":18.2,"l":17.64,"n":42645,"o":18.15,"t":"2026-08-28T04:00:00Z","v":9716856,"vw":17.811644},{"c":17.36,"h":17.75,"l":17.265,"n":25866,"o":17.7,"t":"2026-08-31T04:00:00Z","v":6632520,"vw":17.415995},{"c":17.55,"h":17.69,"l":17.11,"n":40374,"o":17.29,"t":"2026-09-01T04:00:00Z","v":9535853,"vw":17.522355},{"c":17.3,"h":17.78,"l":17.28,"n":27303,"o":17.65,"t":"2026-09-02T04:00:00Z","v":5381874,"vw":17.434637},{"c":16.84,"h":17.39,"l":16.795,"n":29835,"o":17.31,"t":"2026-09-03T04:00:00Z","v":6046854,"vw":16.883682},{"c":16.92,"h":17.095,"l":16.845,"n":31174,"o":16.91,"t":"2026-09-04T04:00:00Z","v":4548613,"vw":16.969524},{"c":16.62,"h":17.16,"l":16.58,"n":38601,"o":16.8,"t":"2026-09-08T04:00:00Z","v":8035708,"vw":16.840177},{"c":16.07,"h":16.73,"l":15.965,"n":38246,"o":16.62,"t":"2026-09-09T04:00:00Z","v":7991669,"vw":16.085029},{"c":16.41,"h":16.605,"l":16.03,"n":45304,"o":16.13,"t":"2026-09-10T04:00:00Z","v":9453342,"vw":16.369133},{"c":16.44,"h":16.99,"l":16.38,"n":35154,"o":16.38,"t":"2026-09-11T04:00:00Z","v":6578177,"vw":16.522055},{"c":15.45,"h":16.03,"l":15.29,"n":95201,"o":16.03,"t":"2026-09-14T04:00:00Z","v":42104034,"vw":15.507523},{"c":15.035,"h":15.45,"l":14.995,"n":43670,"o":15.31,"t":"2026-09-15T04:00:00Z","v":9328872,"vw":15.078669},{"c":15.01,"h":15.225,"l":14.82,"n":34224,"o":15.15,"t":"2026-09-16T04:00:00Z","v":6969200,"vw":15.007009},{"c":14.84,"h":15.05,"l":14.75,"n":21861,"o":15.01,"t":"2026-09-17T04:00:00Z","v":5485888,"vw":14.864698},{"c":14.8,"h":15.045,"l":14.765,"n":29161,"o":14.82,"t":"2026-09-18T04:00:00Z","v":6222941,"vw":14.856249},{"c":14.44,"h":14.57,"l":14.22,"n":48055,"o":14.57,"t":"2026-09-21T04:00:00Z","v":11005230,"vw":14.367792},{"c":14.82,"h":14.845,"l":14.355,"n":35677,"o":14.49,"t":"2026-09-22T04:00:00Z","v":11415477,"vw":14.621548},{"c":14.41,"h":14.7325,"l":14.35,"n":21831,"o":14.66,"t":"2026-09-23T04:00:00Z","v":4551603,"vw":14.447649},{"c":14.22,"h":14.56,"l":14.025,"n":30803,"o":14.32,"t":"2026-09-24T04:00:00Z","v":6635995,"vw":14.215495},{"c":14.11,"h":14.29,"l":14.03,"n":25541,"o":14.25,"t":"2026-09-25T04:00:00Z","v":3669644,"vw":14.157391},{"c":14.18,"h":14.285,"l":13.68,"n":36130,"o":13.77,"t":"2026-09-28T04:00:00Z","v":6994676,"vw":14.1335},{"c":14.17,"h":14.34,"l":14,"n":33847,"o":14.27,"t":"2026-09-29T04:00:00Z","v":5250971,"vw":14.169295},{"c":14.8,"h":14.825,"l":14.14,"n":43075,"o":14.2,"t":"2026-09-30T04:00:00Z","v":7066384,"vw":14.682196},{"c":14.95,"h":14.97,"l":14.685,"n":24545,"o":14.86,"t":"2026-10-01T04:00:00Z","v":6519430,"vw":14.864456},{"c":14.83,"h":14.985,"l":14.72,"n":27358,"o":14.8,"t":"2026-10-02T04:00:00Z","v":4862142,"vw":14.859595},{"c":15.1,"h":15.3,"l":14.705,"n":26246,"o":14.97,"t":"2026-10-05T04:00:00Z","v":4804756,"vw":15.136725},{"c":15.11,"h":15.295,"l":14.98,"n":17968,"o":15.1,"t":"2026-10-06T04:00:00Z","v":3116398,"vw":15.149733},{"c":15.05,"h":15.16,"l":14.845,"n":17671,"o":14.95,"t":"2026-10-07T04:00:00Z","v":2399930,"vw":15.04642},{"c":15.18,"h":15.22,"l":14.9,"n":20519,"o":14.93,"t":"2026-10-08T04:00:00Z","v":7301245,"vw":15.142783},{"c":15.73,"h":15.86,"l":15.36,"n":21374,"o":15.36,"t":"2026-10-09T04:00:00Z","v":2669171,"vw":15.727224},{"c":16.1,"h":16.145,"l":15.55,"n":19997,"o":15.73,"t":"2026-10-12T04:00:00Z","v":3124863,"vw":16.043604},{"c":16.09,"h":16.21,"l":15.89,"n":19056,"o":16.1,"t":"2026-10-13T04:00:00Z","v":5261963,"vw":16.069123},{"c":16.35,"h":16.585,"l":16.055,"n":36367,"o":16.1,"t":"2026-10-14T04:00:00Z","v":7621274,"vw":16.32759},{"c":16.37,"h":16.465,"l":15.96,"n":32549,"o":16.25,"t":"2026-10-15T04:00:00Z","v":4454480,"vw":16.310137},{"c":16.74,"h":16.75,"l":16.25,"n":31929,"o":16.45,"t":"2026-10-16T04:00:00Z","v":4598753,"vw":16.622366},{"c":16.69,"h":16.75,"l":16.5,"n":30861,"o":16.67,"t":"2026-10-19T04:00:00Z","v":3958511,"vw":16.656382},{"c":16.55,"h":16.735,"l":16.32,"n":27386,"o":16.7,"t":"2026-10-20T04:00:00Z","v":4229152,"vw":16.464591},{"c":16.26,"h":16.55,"l":15.96,"n":36988,"o":16.38,"t":"2026-10-21T04:00:00Z","v":5732039,"vw":16.145546},{"c":16.41,"h":16.48,"l":15.93,"n":27168,"o":16.02,"t":"2026-10-22T04:00:00Z","v":3714268,"vw":16.307219},{"c":16.46,"h":16.67,"l":16.33,"n":20568,"o":16.51,"t":"2026-10-23T04:00:00Z","v":3789005,"vw":16.474047}],"volatilityBars":[{"c":14.41,"h":14.42,"l":14.4,"n":6,"o":14.4,"t":"2026-09-22T08:00:00Z","v":723,"vw":14.411236},{"c":14.399,"h":14.399,"l":14.399,"n":1,"o":14.399,"t":"2026-09-22T10:15:00Z","v":500,"vw":14.399},{"c":14.39,"h":14.39,"l":14.39,"n":2,"o":14.39,"t":"2026-09-22T11:00:00Z","v":350,"vw":14.39},{"c":14.35,"h":14.35,"l":14.35,"n":33,"o":14.35,"t":"2026-09-22T11:45:00Z","v":1000,"vw":14.35},{"c":14.495,"h":14.56,"l":14.365,"n":1148,"o":14.49,"t":"2026-09-22T13:30:00Z","v":211574,"vw":14.482455},{"c":14.51,"h":14.605,"l":14.485,"n":1508,"o":14.5,"t":"2026-09-22T13:45:00Z","v":159995,"vw":14.541858},{"c":14.595,"h":14.6,"l":14.485,"n":2359,"o":14.51,"t":"2026-09-22T14:00:00Z","v":358892,"vw":14.559424},{"c":14.515,"h":14.605,"l":14.5,"n":1431,"o":14.6,"t":"2026-09-22T14:15:00Z","v":240902,"vw":14.519314},{"c":14.365,"h":14.5165,"l":14.36,"n":2973,"o":14.515,"t":"2026-09-22T14:30:00Z","v":929569,"vw":14.403835},{"c":14.395,"h":14.425,"l":14.355,"n":1307,"o":14.361,"t":"2026-09-22T14:45:00Z","v":226956,"vw":14.389253},{"c":14.495,"h":14.495,"l":14.395,"n":1336,"o":14.395,"t":"2026-09-22T15:00:00Z","v":202257,"vw":14.442299},{"c":14.535,"h":14.54,"l":14.49,"n":1000,"o":14.495,"t":"2026-09-22T15:15:00Z","v":110355,"vw":14.517493},{"c":14.51,"h":14.545,"l":14.495,"n":1061,"o":14.535,"t":"2026-09-22T15:30:00Z","v":121314,"vw":14.520524},{"c":14.545,"h":14.555,"l":14.495,"n":1320,"o":14.51,"t":"2026-09-22T15:45:00Z","v":171121,"vw":14.524557},{"c":14.555,"h":14.57,"l":14.525,"n":1404,"o":14.545,"t":"2026-09-22T16:00:00Z","v":281918,"vw":14.548925},{"c":14.565,"h":14.575,"l":14.55,"n":1010,"o":14.555,"t":"2026-09-22T16:15:00Z","v":156161,"vw":14.561655},{"c":14.555,"h":14.565,"l":14.55,"n":974,"o":14.565,"t":"2026-09-22T16:30:00Z","v":136712,"vw":14.558172},{"c":14.685,"h":14.7,"l":14.55,"n":1535,"o":14.555,"t":"2026-09-22T16:45:00Z","v":428337,"vw":14.62071},{"c":14.705,"h":14.71,"l":14.68,"n":816,"o":14.68,"t":"2026-09-22T17:00:00Z","v":94804,"vw":14.692396},{"c":14.7,"h":14.72,"l":14.685,"n":878,"o":14.705,"t":"2026-09-22T17:15:00Z","v":142533,"vw":14.704195},{"c":14.69,"h":14.71,"l":14.67,"n":753,"o":14.7,"t":"2026-09-22T17:30:00Z","v":84293,"vw":14.690776},{"c":14.705,"h":14.705,"l":14.67,"n":757,"o":14.69,"t":"2026-09-22T17:45:00Z","v":93655,"vw":14.693205},{"c":14.715,"h":14.74,"l":14.7,"n":770,"o":14.705,"t":"2026-09-22T18:00:00Z","v":100653,"vw":14.719949},{"c":14.675,"h":14.715,"l":14.67,"n":1266,"o":14.71,"t":"2026-09-22T18:15:00Z","v":172933,"vw":14.693362},{"c":14.71,"h":14.71,"l":14.67,"n":712,"o":14.675,"t":"2026-09-22T18:30:00Z","v":77252,"vw":14.690801},{"c":14.74,"h":14.75,"l":14.71,"n":649,"o":14.71,"t":"2026-09-22T18:45:00Z","v":103862,"vw":14.725495},{"c":14.755,"h":14.76,"l":14.71,"n":956,"o":14.745,"t":"2026-09-22T19:00:00Z","v":144601,"vw":14.737419},{"c":14.775,"h":14.775,"l":14.73,"n":1122,"o":14.755,"t":"2026-09-22T19:15:00Z","v":150114,"vw":14.747375},{"c":14.84,"h":14.84,"l":14.77,"n":1623,"o":14.775,"t":"2026-09-22T19:30:00Z","v":231080,"vw":14.79572},{"c":14.81,"h":14.845,"l":14.775,"n":4893,"o":14.835,"t":"2026-09-22T19:45:00Z","v":1038934,"vw":14.808723},{"c":14.82,"h":14.82,"l":14.8,"n":22,"o":14.82,"t":"2026-09-22T20:00:00Z","v":741409,"vw":14.819984},{"c":14.78,"h":14.78,"l":14.78,"n":2,"o":14.78,"t":"2026-09-22T20:30:00Z","v":169,"vw":14.78},{"c":14.46,"h":14.52,"l":14.42,"n":23,"o":14.47,"t":"2026-09-23T08:00:00Z","v":4677,"vw":14.465471},{"c":14.65,"h":14.65,"l":14.64,"n":3,"o":14.64,"t":"2026-09-23T13:15:00Z","v":1512,"vw":14.646614},{"c":14.545,"h":14.7325,"l":14.485,"n":1514,"o":14.66,"t":"2026-09-23T13:30:00Z","v":239530,"vw":14.598709},{"c":14.465,"h":14.58,"l":14.465,"n":1381,"o":14.54,"t":"2026-09-23T13:45:00Z","v":212358,"vw":14.524474},{"c":14.415,"h":14.465,"l":14.35,"n":1401,"o":14.465,"t":"2026-09-23T14:00:00Z","v":174037,"vw":14.398083},{"c":14.415,"h":14.42,"l":14.375,"n":869,"o":14.415,"t":"2026-09-23T14:15:00Z","v":101890,"vw":14.399757},{"c":14.4,"h":14.46,"l":14.385,"n":859,"o":14.42,"t":"2026-09-23T14:30:00Z","v":89109,"vw":14.417264},{"c":14.41,"h":14.42,"l":14.39,"n":709,"o":14.395,"t":"2026-09-23T14:45:00Z","v":78001,"vw":14.404626},{"c":14.415,"h":14.475,"l":14.4101,"n":854,"o":14.415,"t":"2026-09-23T15:00:00Z","v":149443,"vw":14.445678},{"c":14.395,"h":14.43,"l":14.3907,"n":657,"o":14.41,"t":"2026-09-23T15:15:00Z","v":83182,"vw":14.408639},{"c":14.395,"h":14.4,"l":14.39,"n":382,"o":14.395,"t":"2026-09-23T15:30:00Z","v":43904,"vw":14.394617},{"c":14.4,"h":14.4,"l":14.3606,"n":600,"o":14.395,"t":"2026-09-23T15:45:00Z","v":76308,"vw":14.382697},{"c":14.445,"h":14.45,"l":14.4,"n":527,"o":14.4,"t":"2026-09-23T16:00:00Z","v":70267,"vw":14.427757},{"c":14.455,"h":14.49,"l":14.43,"n":670,"o":14.445,"t":"2026-09-23T16:15:00Z","v":111617,"vw":14.468847},{"c":14.465,"h":14.47,"l":14.455,"n":280,"o":14.455,"t":"2026-09-23T16:30:00Z","v":31193,"vw":14.463968},{"c":14.45,"h":14.48,"l":14.435,"n":635,"o":14.465,"t":"2026-09-23T16:45:00Z","v":77074,"vw":14.462865},{"c":14.44,"h":14.45,"l":14.405,"n":454,"o":14.445,"t":"2026-09-23T17:00:00Z","v":51477,"vw":14.424976},{"c":14.465,"h":14.465,"l":14.43,"n":549,"o":14.435,"t":"2026-09-23T17:15:00Z","v":67093,"vw":14.447982},{"c":14.465,"h":14.47,"l":14.45,"n":377,"o":14.465,"t":"2026-09-23T17:30:00Z","v":32845,"vw":14.458411},{"c":14.485,"h":14.485,"l":14.46,"n":469,"o":14.46,"t":"2026-09-23T17:45:00Z","v":43513,"vw":14.474196},{"c":14.485,"h":14.485,"l":14.46,"n":560,"o":14.48,"t":"2026-09-23T18:00:00Z","v":52901,"vw":14.473487},{"c":14.485,"h":14.4991,"l":14.48,"n":399,"o":14.485,"t":"2026-09-23T18:15:00Z","v":48505,"vw":14.489206},{"c":14.4997,"h":14.51,"l":14.485,"n":524,"o":14.485,"t":"2026-09-23T18:30:00Z","v":69736,"vw":14.493919},{"c":14.4891,"h":14.535,"l":14.485,"n":674,"o":14.495,"t":"2026-09-23T18:45:00Z","v":87151,"vw":14.504384},{"c":14.475,"h":14.4891,"l":14.445,"n":663,"o":14.485,"t":"2026-09-23T19:00:00Z","v":73877,"vw":14.466923},{"c":14.465,"h":14.48,"l":14.45,"n":621,"o":14.47,"t":"2026-09-23T19:15:00Z","v":94960,"vw":14.463278},{"c":14.485,"h":14.495,"l":14.465,"n":1052,"o":14.465,"t":"2026-09-23T19:30:00Z","v":153820,"vw":14.478106},{"c":14.395,"h":14.4892,"l":14.39,"n":4088,"o":14.48,"t":"2026-09-23T19:45:00Z","v":718087,"vw":14.425102},{"c":14.4311,"h":14.4311,"l":14.39,"n":15,"o":14.41,"t":"2026-09-23T20:00:00Z","v":1212110,"vw":14.413065},{"c":14.4,"h":14.41,"l":14.37,"n":11,"o":14.41,"t":"2026-09-24T08:00:00Z","v":790,"vw":14.396154},{"c":14.41,"h":14.41,"l":14.41,"n":8,"o":14.41,"t":"2026-09-24T13:15:00Z","v":10435,"vw":14.41},{"c":14.14,"h":14.56,"l":14.12,"n":1560,"o":14.32,"t":"2026-09-24T13:30:00Z","v":323462,"vw":14.279778},{"c":14.05,"h":14.16,"l":14.025,"n":1508,"o":14.14,"t":"2026-09-24T13:45:00Z","v":166283,"vw":14.105939},{"c":14.065,"h":14.125,"l":14.04,"n":1177,"o":14.045,"t":"2026-09-24T14:00:00Z","v":123816,"vw":14.079562},{"c":14.08,"h":14.085,"l":14.04,"n":1166,"o":14.06,"t":"2026-09-24T14:15:00Z","v":111841,"vw":14.064898},{"c":14.085,"h":14.11,"l":14.07,"n":946,"o":14.075,"t":"2026-09-24T14:30:00Z","v":92954,"vw":14.08754},{"c":14.035,"h":14.095,"l":14.025,"n":1163,"o":14.085,"t":"2026-09-24T14:45:00Z","v":135596,"vw":14.050056},{"c":14.065,"h":14.075,"l":14.035,"n":1134,"o":14.04,"t":"2026-09-24T15:00:00Z","v":129426,"vw":14.054592},{"c":14.175,"h":14.175,"l":14.06,"n":1067,"o":14.0661,"t":"2026-09-24T15:15:00Z","v":103628,"vw":14.123672},{"c":14.25,"h":14.25,"l":14.15,"n":1138,"o":14.175,"t":"2026-09-24T15:30:00Z","v":130833,"vw":14.187944},{"c":14.261,"h":14.265,"l":14.215,"n":2474,"o":14.245,"t":"2026-09-24T15:45:00Z","v":317052,"vw":14.234762},{"c":14.3,"h":14.3,"l":14.24,"n":1299,"o":14.265,"t":"2026-09-24T16:00:00Z","v":255626,"vw":14.27083},{"c":14.365,"h":14.385,"l":14.3,"n":1321,"o":14.305,"t":"2026-09-24T16:15:00Z","v":185423,"vw":14.358038},{"c":14.295,"h":14.365,"l":14.29,"n":1027,"o":14.365,"t":"2026-09-24T16:30:00Z","v":126250,"vw":14.326755},{"c":14.255,"h":14.295,"l":14.25,"n":856,"o":14.295,"t":"2026-09-24T16:45:00Z","v":88700,"vw":14.269171},{"c":14.265,"h":14.3,"l":14.24,"n":928,"o":14.255,"t":"2026-09-24T17:00:00Z","v":92128,"vw":14.27069},{"c":14.225,"h":14.27,"l":14.22,"n":752,"o":14.27,"t":"2026-09-24T17:15:00Z","v":87534,"vw":14.24022},{"c":14.235,"h":14.24,"l":14.21,"n":763,"o":14.225,"t":"2026-09-24T17:30:00Z","v":70172,"vw":14.227428},{"c":14.265,"h":14.265,"l":14.235,"n":646,"o":14.24,"t":"2026-09-24T17:45:00Z","v":64353,"vw":14.250867},{"c":14.225,"h":14.265,"l":14.2,"n":675,"o":14.265,"t":"2026-09-24T18:00:00Z","v":63546,"vw":14.227004},{"c":14.235,"h":14.24,"l":14.22,"n":649,"o":14.225,"t":"2026-09-24T18:15:00Z","v":61552,"vw":14.230563},{"c":14.205,"h":14.24,"l":14.205,"n":762,"o":14.235,"t":"2026-09-24T18:30:00Z","v":82784,"vw":14.22101},{"c":14.185,"h":14.215,"l":14.18,"n":710,"o":14.21,"t":"2026-09-24T18:45:00Z","v":72429,"vw":14.204348},{"c":14.185,"h":14.19,"l":14.16,"n":729,"o":14.185,"t":"2026-09-24T19:00:00Z","v":94392,"vw":14.177268},{"c":14.235,"h":14.24,"l":14.185,"n":971,"o":14.185,"t":"2026-09-24T19:15:00Z","v":134051,"vw":14.221051},{"c":14.205,"h":14.24,"l":14.195,"n":1223,"o":14.235,"t":"2026-09-24T19:30:00Z","v":187013,"vw":14.209658},{"c":14.205,"h":14.27,"l":14.2,"n":4044,"o":14.21,"t":"2026-09-24T19:45:00Z","v":839841,"vw":14.227901},{"c":14.22,"h":14.22,"l":14.22,"n":20,"o":14.22,"t":"2026-09-24T20:00:00Z","v":1270266,"vw":14.22},{"c":14.1739,"h":14.1739,"l":14.1739,"n":1,"o":14.1739,"t":"2026-09-24T20:30:00Z","v":200,"vw":14.1739},{"c":14.125,"h":14.25,"l":14.03,"n":1599,"o":14.24,"t":"2026-09-25T13:30:00Z","v":196217,"vw":14.101455},{"c":14.115,"h":14.145,"l":14.08,"n":1004,"o":14.125,"t":"2026-09-25T13:45:00Z","v":108879,"vw":14.121045},{"c":14.21,"h":14.2195,"l":14.065,"n":1285,"o":14.115,"t":"2026-09-25T14:00:00Z","v":145945,"vw":14.13338},{"c":14.205,"h":14.225,"l":14.17,"n":926,"o":14.205,"t":"2026-09-25T14:15:00Z","v":98848,"vw":14.200993},{"c":14.215,"h":14.23,"l":14.18,"n":849,"o":14.205,"t":"2026-09-25T14:30:00Z","v":94999,"vw":14.200757},{"c":14.235,"h":14.24,"l":14.185,"n":646,"o":14.22,"t":"2026-09-25T14:45:00Z","v":63477,"vw":14.20889},{"c":14.205,"h":14.245,"l":14.17,"n":882,"o":14.235,"t":"2026-09-25T15:00:00Z","v":104008,"vw":14.21092},{"c":14.255,"h":14.29,"l":14.205,"n":815,"o":14.205,"t":"2026-09-25T15:15:00Z","v":78133,"vw":14.258678},{"c":14.2,"h":14.28,"l":14.195,"n":868,"o":14.26,"t":"2026-09-25T15:30:00Z","v":133546,"vw":14.245463},{"c":14.23,"h":14.23,"l":14.2,"n":675,"o":14.2,"t":"2026-09-25T15:45:00Z","v":58053,"vw":14.213078},{"c":14.225,"h":14.25,"l":14.21,"n":893,"o":14.23,"t":"2026-09-25T16:00:00Z","v":137087,"vw":14.227844},{"c":14.215,"h":14.23,"l":14.2,"n":698,"o":14.225,"t":"2026-09-25T16:15:00Z","v":107914,"vw":14.216145},{"c":14.245,"h":14.245,"l":14.2,"n":600,"o":14.215,"t":"2026-09-25T16:30:00Z","v":55077,"vw":14.226463},{"c":14.235,"h":14.245,"l":14.22,"n":640,"o":14.245,"t":"2026-09-25T16:45:00Z","v":58060,"vw":14.231157},{"c":14.24,"h":14.255,"l":14.23,"n":706,"o":14.235,"t":"2026-09-25T17:00:00Z","v":68713,"vw":14.244383},{"c":14.21,"h":14.245,"l":14.21,"n":703,"o":14.235,"t":"2026-09-25T17:15:00Z","v":77359,"vw":14.231172},{"c":14.195,"h":14.225,"l":14.19,"n":599,"o":14.215,"t":"2026-09-25T17:30:00Z","v":58083,"vw":14.205994},{"c":14.205,"h":14.21,"l":14.19,"n":672,"o":14.19,"t":"2026-09-25T17:45:00Z","v":57420,"vw":14.19606},{"c":14.175,"h":14.215,"l":14.165,"n":789,"o":14.205,"t":"2026-09-25T18:00:00Z","v":146346,"vw":14.195066},{"c":14.175,"h":14.185,"l":14.17,"n":605,"o":14.175,"t":"2026-09-25T18:15:00Z","v":57750,"vw":14.176519},{"c":14.155,"h":14.19,"l":14.15,"n":777,"o":14.17,"t":"2026-09-25T18:30:00Z","v":79233,"vw":14.173561},{"c":14.151,"h":14.16,"l":14.145,"n":604,"o":14.155,"t":"2026-09-25T18:45:00Z","v":60246,"vw":14.153397},{"c":14.155,"h":14.17,"l":14.15,"n":825,"o":14.155,"t":"2026-09-25T19:00:00Z","v":107514,"vw":14.160108},{"c":14.135,"h":14.155,"l":14.13,"n":920,"o":14.155,"t":"2026-09-25T19:15:00Z","v":104742,"vw":14.14372},{"c":14.125,"h":14.135,"l":14.1008,"n":1344,"o":14.135,"t":"2026-09-25T19:30:00Z","v":181916,"vw":14.124869},{"c":14.125,"h":14.135,"l":14.08,"n":4452,"o":14.13,"t":"2026-09-25T19:45:00Z","v":794632,"vw":14.107268},{"c":14.13,"h":14.15,"l":14.11,"n":27,"o":14.11,"t":"2026-09-25T20:00:00Z","v":328952,"vw":14.110118},{"c":14.09,"h":14.09,"l":14.09,"n":1,"o":14.09,"t":"2026-09-25T20:45:00Z","v":234,"vw":14.09},{"c":13.54,"h":14.13,"l":13.53,"n":29,"o":14.13,"t":"2026-09-28T08:00:00Z","v":4997,"vw":13.714105},{"c":13.6,"h":13.6,"l":13.6,"n":1,"o":13.6,"t":"2026-09-28T08:45:00Z","v":100,"vw":13.6},{"c":13.8,"h":13.8,"l":13.8,"n":3,"o":13.8,"t":"2026-09-28T11:00:00Z","v":162,"vw":13.8},{"c":13.65,"h":13.66,"l":13.61,"n":7,"o":13.66,"t":"2026-09-28T11:15:00Z","v":3001,"vw":13.632443},{"c":13.65,"h":13.65,"l":13.65,"n":3,"o":13.65,"t":"2026-09-28T11:30:00Z","v":600,"vw":13.65},{"c":13.74,"h":13.9,"l":13.74,"n":27,"o":13.9,"t":"2026-09-28T12:30:00Z","v":2009,"vw":13.812617},{"c":13.815,"h":13.995,"l":13.68,"n":2295,"o":13.77,"t":"2026-09-28T13:30:00Z","v":379501,"vw":13.846137},{"c":13.985,"h":14.05,"l":13.81,"n":1565,"o":13.815,"t":"2026-09-28T13:45:00Z","v":183092,"vw":13.972594},{"c":14.07,"h":14.135,"l":13.945,"n":1709,"o":13.98,"t":"2026-09-28T14:00:00Z","v":208244,"vw":14.043729},{"c":14.12,"h":14.12,"l":14.07,"n":1154,"o":14.08,"t":"2026-09-28T14:15:00Z","v":102841,"vw":14.092481},{"c":14.065,"h":14.155,"l":14.05,"n":1435,"o":14.125,"t":"2026-09-28T14:30:00Z","v":142637,"vw":14.119796},{"c":14.05,"h":14.07,"l":14.01,"n":1405,"o":14.06,"t":"2026-09-28T14:45:00Z","v":142080,"vw":14.043035},{"c":14.11,"h":14.135,"l":14.005,"n":1533,"o":14.045,"t":"2026-09-28T15:00:00Z","v":507974,"vw":14.071267},{"c":14.205,"h":14.245,"l":14.105,"n":2084,"o":14.115,"t":"2026-09-28T15:15:00Z","v":304504,"vw":14.17764},{"c":14.15,"h":14.225,"l":14.15,"n":1647,"o":14.205,"t":"2026-09-28T15:30:00Z","v":234957,"vw":14.186606},{"c":14.14,"h":14.155,"l":14.13,"n":710,"o":14.155,"t":"2026-09-28T15:45:00Z","v":46143,"vw":14.140173},{"c":14.09,"h":14.15,"l":14.075,"n":1258,"o":14.135,"t":"2026-09-28T16:00:00Z","v":134661,"vw":14.120393},{"c":14.185,"h":14.19,"l":14.09,"n":1125,"o":14.095,"t":"2026-09-28T16:15:00Z","v":147055,"vw":14.135601},{"c":14.155,"h":14.185,"l":14.145,"n":721,"o":14.185,"t":"2026-09-28T16:30:00Z","v":52106,"vw":14.161418},{"c":14.13,"h":14.16,"l":14.13,"n":785,"o":14.155,"t":"2026-09-28T16:45:00Z","v":56622,"vw":14.138979},{"c":14.165,"h":14.18,"l":14.135,"n":884,"o":14.135,"t":"2026-09-28T17:00:00Z","v":79008,"vw":14.155914},{"c":14.135,"h":14.17,"l":14.13,"n":653,"o":14.17,"t":"2026-09-28T17:15:00Z","v":58158,"vw":14.143853},{"c":14.155,"h":14.16,"l":14.125,"n":686,"o":14.135,"t":"2026-09-28T17:30:00Z","v":56833,"vw":14.14278},{"c":14.195,"h":14.195,"l":14.15,"n":938,"o":14.155,"t":"2026-09-28T17:45:00Z","v":95626,"vw":14.175234},{"c":14.175,"h":14.21,"l":14.165,"n":958,"o":14.19,"t":"2026-09-28T18:00:00Z","v":139551,"vw":14.191559},{"c":14.26,"h":14.285,"l":14.1709,"n":1658,"o":14.18,"t":"2026-09-28T18:15:00Z","v":329768,"vw":14.24056},{"c":14.235,"h":14.285,"l":14.23,"n":1107,"o":14.27,"t":"2026-09-28T18:30:00Z","v":132723,"vw":14.261934},{"c":14.245,"h":14.255,"l":14.215,"n":1068,"o":14.235,"t":"2026-09-28T18:45:00Z","v":118329,"vw":14.233342},{"c":14.205,"h":14.25,"l":14.2,"n":1039,"o":14.245,"t":"2026-09-28T19:00:00Z","v":124608,"vw":14.22907},{"c":14.215,"h":14.245,"l":14.2,"n":1422,"o":14.205,"t":"2026-09-28T19:15:00Z","v":194483,"vw":14.218042},{"c":14.195,"h":14.22,"l":14.19,"n":1437,"o":14.215,"t":"2026-09-28T19:30:00Z","v":185902,"vw":14.200096},{"c":14.175,"h":14.21,"l":14.16,"n":4729,"o":14.195,"t":"2026-09-28T19:45:00Z","v":899162,"vw":14.185051},{"c":14.18,"h":14.18,"l":14.18,"n":19,"o":14.18,"t":"2026-09-28T20:00:00Z","v":547384,"vw":14.18},{"c":13.99,"h":13.99,"l":13.99,"n":5,"o":13.99,"t":"2026-09-29T08:00:00Z","v":261,"vw":13.99},{"c":14.25,"h":14.27,"l":14.22,"n":27,"o":14.22,"t":"2026-09-29T12:30:00Z","v":1972,"vw":14.227097},{"c":14.31,"h":14.31,"l":14.31,"n":12,"o":14.31,"t":"2026-09-29T12:45:00Z","v":366,"vw":14.31},{"c":14.18,"h":14.18,"l":14.18,"n":4,"o":14.18,"t":"2026-09-29T13:15:00Z","v":103,"vw":14.18},{"c":14.01,"h":14.34,"l":14,"n":1868,"o":14.27,"t":"2026-09-29T13:30:00Z","v":249630,"vw":14.119315},{"c":14.11,"h":14.175,"l":14.01,"n":2392,"o":14.01,"t":"2026-09-29T13:45:00Z","v":211901,"vw":14.103276},{"c":14.265,"h":14.275,"l":14.1,"n":1736,"o":14.11,"t":"2026-09-29T14:00:00Z","v":161739,"vw":14.175386},{"c":14.205,"h":14.27,"l":14.165,"n":1395,"o":14.265,"t":"2026-09-29T14:15:00Z","v":138336,"vw":14.205617},{"c":14.19,"h":14.24,"l":14.18,"n":1442,"o":14.205,"t":"2026-09-29T14:30:00Z","v":132161,"vw":14.209499},{"c":14.215,"h":14.225,"l":14.16,"n":1108,"o":14.195,"t":"2026-09-29T14:45:00Z","v":88347,"vw":14.192969},{"c":14.22,"h":14.23,"l":14.2,"n":1171,"o":14.22,"t":"2026-09-29T15:00:00Z","v":172096,"vw":14.210782},{"c":14.235,"h":14.235,"l":14.185,"n":1244,"o":14.23,"t":"2026-09-29T15:15:00Z","v":203635,"vw":14.213001},{"c":14.2,"h":14.24,"l":14.2,"n":1133,"o":14.24,"t":"2026-09-29T15:30:00Z","v":101795,"vw":14.23063},{"c":14.215,"h":14.23,"l":14.19,"n":1210,"o":14.205,"t":"2026-09-29T15:45:00Z","v":115603,"vw":14.210511},{"c":14.155,"h":14.245,"l":14.145,"n":1459,"o":14.22,"t":"2026-09-29T16:00:00Z","v":227973,"vw":14.185318},{"c":14.15,"h":14.165,"l":14.14,"n":857,"o":14.15,"t":"2026-09-29T16:15:00Z","v":73142,"vw":14.153701},{"c":14.155,"h":14.18,"l":14.15,"n":1005,"o":14.155,"t":"2026-09-29T16:30:00Z","v":116099,"vw":14.165457},{"c":14.135,"h":14.16,"l":14.13,"n":798,"o":14.155,"t":"2026-09-29T16:45:00Z","v":67133,"vw":14.143511},{"c":14.14,"h":14.15,"l":14.125,"n":893,"o":14.135,"t":"2026-09-29T17:00:00Z","v":99197,"vw":14.135688},{"c":14.125,"h":14.145,"l":14.12,"n":875,"o":14.135,"t":"2026-09-29T17:15:00Z","v":80784,"vw":14.132865},{"c":14.16,"h":14.16,"l":14.125,"n":648,"o":14.13,"t":"2026-09-29T17:30:00Z","v":54887,"vw":14.135698},{"c":14.165,"h":14.17,"l":14.155,"n":669,"o":14.16,"t":"2026-09-29T17:45:00Z","v":68904,"vw":14.162379},{"c":14.2,"h":14.21,"l":14.17,"n":1002,"o":14.17,"t":"2026-09-29T18:00:00Z","v":190841,"vw":14.190118},{"c":14.19,"h":14.215,"l":14.18,"n":815,"o":14.21,"t":"2026-09-29T18:15:00Z","v":82037,"vw":14.204294},{"c":14.18,"h":14.2,"l":14.175,"n":905,"o":14.19,"t":"2026-09-29T18:30:00Z","v":82807,"vw":14.187757},{"c":14.19,"h":14.2,"l":14.17,"n":950,"o":14.185,"t":"2026-09-29T18:45:00Z","v":93338,"vw":14.185741},{"c":14.18,"h":14.19,"l":14.17,"n":943,"o":14.19,"t":"2026-09-29T19:00:00Z","v":101044,"vw":14.179089},{"c":14.14,"h":14.18,"l":14.135,"n":1261,"o":14.18,"t":"2026-09-29T19:15:00Z","v":131267,"vw":14.15469},{"c":14.13,"h":14.15,"l":14.095,"n":1792,"o":14.135,"t":"2026-09-29T19:30:00Z","v":209913,"vw":14.125282},{"c":14.17,"h":14.19,"l":14.12,"n":4108,"o":14.125,"t":"2026-09-29T19:45:00Z","v":768551,"vw":14.161027},{"c":14.18,"h":14.18,"l":14.17,"n":25,"o":14.17,"t":"2026-09-29T20:00:00Z","v":535163,"vw":14.170006},{"c":14.1758,"h":14.1758,"l":14.1758,"n":1,"o":14.1758,"t":"2026-09-29T20:15:00Z","v":166900,"vw":14.1758},{"c":14.17,"h":14.17,"l":14.17,"n":1,"o":14.17,"t":"2026-09-30T08:00:00Z","v":300,"vw":14.17},{"c":14.28,"h":14.33,"l":14.28,"n":36,"o":14.33,"t":"2026-09-30T11:30:00Z","v":8194,"vw":14.310566},{"c":14.2,"h":14.2,"l":14.17,"n":9,"o":14.17,"t":"2026-09-30T12:00:00Z","v":402119,"vw":14.170007},{"c":14.51,"h":14.565,"l":14.14,"n":1227,"o":14.2,"t":"2026-09-30T13:30:00Z","v":296711,"vw":14.476426},{"c":14.44,"h":14.52,"l":14.4037,"n":2128,"o":14.51,"t":"2026-09-30T13:45:00Z","v":362139,"vw":14.474874},{"c":14.64,"h":14.645,"l":14.425,"n":1906,"o":14.44,"t":"2026-09-30T14:00:00Z","v":569077,"vw":14.528535},{"c":14.615,"h":14.7,"l":14.595,"n":1371,"o":14.645,"t":"2026-09-30T14:15:00Z","v":124613,"vw":14.653581},{"c":14.605,"h":14.64,"l":14.575,"n":1842,"o":14.615,"t":"2026-09-30T14:30:00Z","v":121146,"vw":14.60236},{"c":14.585,"h":14.6166,"l":14.585,"n":1631,"o":14.605,"t":"2026-09-30T14:45:00Z","v":114837,"vw":14.596318},{"c":14.66,"h":14.66,"l":14.58,"n":1383,"o":14.585,"t":"2026-09-30T15:00:00Z","v":116116,"vw":14.632835},{"c":14.625,"h":14.675,"l":14.565,"n":1677,"o":14.655,"t":"2026-09-30T15:15:00Z","v":170892,"vw":14.625142},{"c":14.605,"h":14.665,"l":14.6,"n":1391,"o":14.63,"t":"2026-09-30T15:30:00Z","v":123079,"vw":14.645515},{"c":14.635,"h":14.645,"l":14.595,"n":1484,"o":14.6,"t":"2026-09-30T15:45:00Z","v":135155,"vw":14.616903},{"c":14.655,"h":14.685,"l":14.615,"n":1443,"o":14.635,"t":"2026-09-30T16:00:00Z","v":142858,"vw":14.649001},{"c":14.665,"h":14.68,"l":14.655,"n":1269,"o":14.66,"t":"2026-09-30T16:15:00Z","v":114477,"vw":14.664867},{"c":14.675,"h":14.675,"l":14.645,"n":1096,"o":14.665,"t":"2026-09-30T16:30:00Z","v":90095,"vw":14.659389},{"c":14.705,"h":14.71,"l":14.66,"n":1381,"o":14.675,"t":"2026-09-30T16:45:00Z","v":148778,"vw":14.674811},{"c":14.705,"h":14.72,"l":14.695,"n":1379,"o":14.7,"t":"2026-09-30T17:00:00Z","v":189639,"vw":14.70937},{"c":14.66,"h":14.71,"l":14.65,"n":1281,"o":14.71,"t":"2026-09-30T17:15:00Z","v":103140,"vw":14.675161},{"c":14.68,"h":14.7,"l":14.66,"n":1368,"o":14.66,"t":"2026-09-30T17:30:00Z","v":123643,"vw":14.680133},{"c":14.645,"h":14.7,"l":14.64,"n":1315,"o":14.68,"t":"2026-09-30T17:45:00Z","v":295186,"vw":14.671998},{"c":14.7,"h":14.7,"l":14.645,"n":1405,"o":14.65,"t":"2026-09-30T18:00:00Z","v":144899,"vw":14.672218},{"c":14.685,"h":14.7,"l":14.675,"n":1368,"o":14.695,"t":"2026-09-30T18:15:00Z","v":145836,"vw":14.685974},{"c":14.705,"h":14.72,"l":14.675,"n":1446,"o":14.68,"t":"2026-09-30T18:30:00Z","v":134463,"vw":14.692987},{"c":14.725,"h":14.74,"l":14.705,"n":1293,"o":14.705,"t":"2026-09-30T18:45:00Z","v":97615,"vw":14.726297},{"c":14.765,"h":14.775,"l":14.715,"n":1834,"o":14.725,"t":"2026-09-30T19:00:00Z","v":230178,"vw":14.735714},{"c":14.765,"h":14.795,"l":14.755,"n":1801,"o":14.765,"t":"2026-09-30T19:15:00Z","v":199387,"vw":14.770797},{"c":14.77,"h":14.78,"l":14.75,"n":1652,"o":14.765,"t":"2026-09-30T19:30:00Z","v":167980,"vw":14.766002},{"c":14.82,"h":14.825,"l":14.76,"n":5564,"o":14.765,"t":"2026-09-30T19:45:00Z","v":1153692,"vw":14.790959},{"c":14.8,"h":14.815,"l":14.8,"n":23,"o":14.8,"t":"2026-09-30T20:00:00Z","v":905046,"vw":14.800007},{"c":14.8771,"h":14.8771,"l":14.8771,"n":1,"o":14.8771,"t":"2026-10-01T13:00:00Z","v":600,"vw":14.8771},{"c":14.81,"h":14.81,"l":14.65,"n":23,"o":14.65,"t":"2026-10-01T13:15:00Z","v":1799,"vw":14.715101},{"c":14.8006,"h":14.955,"l":14.685,"n":681,"o":14.86,"t":"2026-10-01T13:30:00Z","v":105943,"vw":14.824811},{"c":14.795,"h":14.82,"l":14.76,"n":985,"o":14.81,"t":"2026-10-01T13:45:00Z","v":98187,"vw":14.790787},{"c":14.801,"h":14.825,"l":14.75,"n":1213,"o":14.8,"t":"2026-10-01T14:00:00Z","v":126369,"vw":14.778834},{"c":14.795,"h":14.83,"l":14.77,"n":888,"o":14.805,"t":"2026-10-01T14:15:00Z","v":76567,"vw":14.797037},{"c":14.81,"h":14.81,"l":14.74,"n":1306,"o":14.795,"t":"2026-10-01T14:30:00Z","v":329614,"vw":14.774549},{"c":14.8238,"h":14.845,"l":14.785,"n":828,"o":14.805,"t":"2026-10-01T14:45:00Z","v":117691,"vw":14.816792},{"c":14.82,"h":14.85,"l":14.79,"n":637,"o":14.82,"t":"2026-10-01T15:00:00Z","v":63515,"vw":14.821843},{"c":14.815,"h":14.835,"l":14.8,"n":655,"o":14.815,"t":"2026-10-01T15:15:00Z","v":57525,"vw":14.81915},{"c":14.785,"h":14.815,"l":14.76,"n":725,"o":14.815,"t":"2026-10-01T15:30:00Z","v":128877,"vw":14.787568},{"c":14.79,"h":14.795,"l":14.755,"n":668,"o":14.78,"t":"2026-10-01T15:45:00Z","v":68353,"vw":14.779451},{"c":14.76,"h":14.815,"l":14.745,"n":660,"o":14.79,"t":"2026-10-01T16:00:00Z","v":59113,"vw":14.788514},{"c":14.785,"h":14.795,"l":14.755,"n":583,"o":14.76,"t":"2026-10-01T16:15:00Z","v":49740,"vw":14.775261},{"c":14.785,"h":14.815,"l":14.78,"n":665,"o":14.785,"t":"2026-10-01T16:30:00Z","v":72879,"vw":14.79755},{"c":14.77,"h":14.79,"l":14.745,"n":783,"o":14.78,"t":"2026-10-01T16:45:00Z","v":88946,"vw":14.760049},{"c":14.805,"h":14.815,"l":14.755,"n":675,"o":14.77,"t":"2026-10-01T17:00:00Z","v":78772,"vw":14.785421},{"c":14.815,"h":14.85,"l":14.805,"n":560,"o":14.805,"t":"2026-10-01T17:15:00Z","v":58649,"vw":14.832969},{"c":14.85,"h":14.85,"l":14.81,"n":732,"o":14.82,"t":"2026-10-01T17:30:00Z","v":74123,"vw":14.827586},{"c":14.83,"h":14.85,"l":14.815,"n":604,"o":14.845,"t":"2026-10-01T17:45:00Z","v":54251,"vw":14.826657},{"c":14.84,"h":14.85,"l":14.825,"n":509,"o":14.835,"t":"2026-10-01T18:00:00Z","v":63845,"vw":14.834906},{"c":14.84,"h":14.85,"l":14.83,"n":547,"o":14.84,"t":"2026-10-01T18:15:00Z","v":64095,"vw":14.839765},{"c":14.85,"h":14.86,"l":14.83,"n":804,"o":14.84,"t":"2026-10-01T18:30:00Z","v":108379,"vw":14.847092},{"c":14.875,"h":14.88,"l":14.845,"n":786,"o":14.845,"t":"2026-10-01T18:45:00Z","v":94571,"vw":14.864101},{"c":14.875,"h":14.88,"l":14.85,"n":889,"o":14.875,"t":"2026-10-01T19:00:00Z","v":137960,"vw":14.867018},{"c":14.865,"h":14.8763,"l":14.85,"n":1110,"o":14.875,"t":"2026-10-01T19:15:00Z","v":153304,"vw":14.864793},{"c":14.83,"h":14.88,"l":14.83,"n":1331,"o":14.865,"t":"2026-10-01T19:30:00Z","v":202555,"vw":14.858891},{"c":14.955,"h":14.97,"l":14.83,"n":4570,"o":14.835,"t":"2026-10-01T19:45:00Z","v":926005,"vw":14.923554},{"c":14.95,"h":14.95,"l":14.95,"n":15,"o":14.95,"t":"2026-10-01T20:00:00Z","v":571092,"vw":14.95},{"c":14.95,"h":14.95,"l":14.93,"n":36,"o":14.93,"t":"2026-10-01T20:15:00Z","v":1470,"vw":14.946091},{"c":14.61,"h":14.61,"l":14.61,"n":4,"o":14.61,"t":"2026-10-02T08:00:00Z","v":863,"vw":14.61},{"c":14.7781,"h":14.7781,"l":14.7781,"n":1,"o":14.7781,"t":"2026-10-02T10:45:00Z","v":12950,"vw":14.7781},{"c":14.77,"h":14.77,"l":14.77,"n":1,"o":14.77,"t":"2026-10-02T11:45:00Z","v":301,"vw":14.77},{"c":14.74,"h":14.76,"l":14.74,"n":16,"o":14.76,"t":"2026-10-02T12:30:00Z","v":759,"vw":14.75},{"c":14.73,"h":14.73,"l":14.73,"n":50,"o":14.73,"t":"2026-10-02T13:15:00Z","v":6351,"vw":14.73},{"c":14.86,"h":14.93,"l":14.72,"n":1324,"o":14.87,"t":"2026-10-02T13:30:00Z","v":210072,"vw":14.853419},{"c":14.87,"h":14.89,"l":14.755,"n":1073,"o":14.875,"t":"2026-10-02T13:45:00Z","v":130481,"vw":14.808122},{"c":14.83,"h":14.95,"l":14.825,"n":1484,"o":14.88,"t":"2026-10-02T14:00:00Z","v":145474,"vw":14.888157},{"c":14.81,"h":14.83,"l":14.76,"n":1362,"o":14.83,"t":"2026-10-02T14:15:00Z","v":153091,"vw":14.793532},{"c":14.84,"h":14.86,"l":14.79,"n":1101,"o":14.8,"t":"2026-10-02T14:30:00Z","v":109201,"vw":14.821773},{"c":14.82,"h":14.86,"l":14.8,"n":891,"o":14.835,"t":"2026-10-02T14:45:00Z","v":89259,"vw":14.836223},{"c":14.815,"h":14.83,"l":14.76,"n":1008,"o":14.825,"t":"2026-10-02T15:00:00Z","v":94675,"vw":14.789469},{"c":14.75,"h":14.82,"l":14.735,"n":1065,"o":14.815,"t":"2026-10-02T15:15:00Z","v":124699,"vw":14.77449},{"c":14.79,"h":14.81,"l":14.76,"n":1047,"o":14.76,"t":"2026-10-02T15:30:00Z","v":100170,"vw":14.786057},{"c":14.815,"h":14.82,"l":14.79,"n":992,"o":14.79,"t":"2026-10-02T15:45:00Z","v":73860,"vw":14.806848},{"c":14.8325,"h":14.855,"l":14.815,"n":969,"o":14.815,"t":"2026-10-02T16:00:00Z","v":84437,"vw":14.83586},{"c":14.86,"h":14.88,"l":14.835,"n":860,"o":14.835,"t":"2026-10-02T16:15:00Z","v":69776,"vw":14.859367},{"c":14.905,"h":14.905,"l":14.865,"n":829,"o":14.865,"t":"2026-10-02T16:30:00Z","v":70846,"vw":14.887396},{"c":14.875,"h":14.925,"l":14.8701,"n":794,"o":14.905,"t":"2026-10-02T16:45:00Z","v":69777,"vw":14.903881},{"c":14.875,"h":14.9,"l":14.87,"n":707,"o":14.88,"t":"2026-10-02T17:00:00Z","v":57774,"vw":14.887798},{"c":14.865,"h":14.905,"l":14.8625,"n":608,"o":14.875,"t":"2026-10-02T17:15:00Z","v":57850,"vw":14.889299},{"c":14.865,"h":14.89,"l":14.865,"n":589,"o":14.865,"t":"2026-10-02T17:30:00Z","v":55348,"vw":14.876434},{"c":14.875,"h":14.875,"l":14.85,"n":675,"o":14.865,"t":"2026-10-02T17:45:00Z","v":66604,"vw":14.866086},{"c":14.915,"h":14.915,"l":14.875,"n":570,"o":14.875,"t":"2026-10-02T18:00:00Z","v":48161,"vw":14.895163},{"c":14.9,"h":14.925,"l":14.885,"n":728,"o":14.915,"t":"2026-10-02T18:15:00Z","v":87187,"vw":14.912675},{"c":14.915,"h":14.92,"l":14.895,"n":490,"o":14.895,"t":"2026-10-02T18:30:00Z","v":57762,"vw":14.908021},{"c":14.94,"h":14.94,"l":14.905,"n":638,"o":14.92,"t":"2026-10-02T18:45:00Z","v":75776,"vw":14.922468},{"c":14.945,"h":14.95,"l":14.925,"n":647,"o":14.935,"t":"2026-10-02T19:00:00Z","v":92224,"vw":14.933801},{"c":14.955,"h":14.985,"l":14.94,"n":1120,"o":14.945,"t":"2026-10-02T19:15:00Z","v":124050,"vw":14.965063},{"c":14.935,"h":14.985,"l":14.935,"n":1910,"o":14.955,"t":"2026-10-02T19:30:00Z","v":238630,"vw":14.963329},{"c":14.82,"h":14.94,"l":14.82,"n":3678,"o":14.935,"t":"2026-10-02T19:45:00Z","v":593194,"vw":14.866386},{"c":14.83,"h":14.83,"l":14.83,"n":19,"o":14.83,"t":"2026-10-02T20:00:00Z","v":1691285,"vw":14.83},{"c":14.97,"h":14.97,"l":14.97,"n":1,"o":14.97,"t":"2026-10-05T08:00:00Z","v":100,"vw":14.97},{"c":14.84,"h":14.84,"l":14.84,"n":1,"o":14.84,"t":"2026-10-05T12:30:00Z","v":100,"vw":14.84},{"c":14.84,"h":14.9,"l":14.55,"n":31,"o":14.9,"t":"2026-10-05T13:00:00Z","v":3582,"vw":14.850137},{"c":15.045,"h":15.12,"l":14.705,"n":861,"o":14.97,"t":"2026-10-05T13:30:00Z","v":97805,"vw":15.046552},{"c":15.06,"h":15.1,"l":15.02,"n":500,"o":15.06,"t":"2026-10-05T13:45:00Z","v":41165,"vw":15.052554},{"c":15.11,"h":15.14,"l":15.025,"n":1120,"o":15.05,"t":"2026-10-05T14:00:00Z","v":167903,"vw":15.05676},{"c":15.26,"h":15.26,"l":15.105,"n":1794,"o":15.11,"t":"2026-10-05T14:15:00Z","v":279965,"vw":15.204673},{"c":15.16,"h":15.3,"l":15.16,"n":1368,"o":15.255,"t":"2026-10-05T14:30:00Z","v":212961,"vw":15.252763},{"c":15.195,"h":15.225,"l":15.12,"n":1184,"o":15.165,"t":"2026-10-05T14:45:00Z","v":147941,"vw":15.175006},{"c":15.205,"h":15.265,"l":15.19,"n":1157,"o":15.2,"t":"2026-10-05T15:00:00Z","v":154241,"vw":15.235137},{"c":15.19,"h":15.235,"l":15.185,"n":660,"o":15.205,"t":"2026-10-05T15:15:00Z","v":74741,"vw":15.21272},{"c":15.175,"h":15.195,"l":15.17,"n":575,"o":15.19,"t":"2026-10-05T15:30:00Z","v":59957,"vw":15.177453},{"c":15.135,"h":15.175,"l":15.13,"n":666,"o":15.175,"t":"2026-10-05T15:45:00Z","v":126297,"vw":15.157545},{"c":15.15,"h":15.18,"l":15.12,"n":729,"o":15.135,"t":"2026-10-05T16:00:00Z","v":113848,"vw":15.152867},{"c":15.155,"h":15.17,"l":15.12,"n":661,"o":15.145,"t":"2026-10-05T16:15:00Z","v":97448,"vw":15.1436},{"c":15.21,"h":15.21,"l":15.15,"n":472,"o":15.155,"t":"2026-10-05T16:30:00Z","v":53552,"vw":15.181421},{"c":15.155,"h":15.21,"l":15.145,"n":640,"o":15.21,"t":"2026-10-05T16:45:00Z","v":91090,"vw":15.178684},{"c":15.11,"h":15.15,"l":15.085,"n":808,"o":15.15,"t":"2026-10-05T17:00:00Z","v":147420,"vw":15.109285},{"c":15.16,"h":15.16,"l":15.105,"n":571,"o":15.11,"t":"2026-10-05T17:15:00Z","v":57953,"vw":15.131317},{"c":15.15,"h":15.1691,"l":15.15,"n":484,"o":15.155,"t":"2026-10-05T17:30:00Z","v":50386,"vw":15.158353},{"c":15.165,"h":15.17,"l":15.125,"n":718,"o":15.145,"t":"2026-10-05T17:45:00Z","v":116529,"vw":15.138552},{"c":15.16,"h":15.17,"l":15.14,"n":743,"o":15.165,"t":"2026-10-05T18:00:00Z","v":124234,"vw":15.154782},{"c":15.16,"h":15.16,"l":15.1425,"n":647,"o":15.155,"t":"2026-10-05T18:15:00Z","v":77081,"vw":15.151209},{"c":15.12,"h":15.16,"l":15.115,"n":709,"o":15.155,"t":"2026-10-05T18:30:00Z","v":85281,"vw":15.126033},{"c":15.135,"h":15.145,"l":15.115,"n":753,"o":15.115,"t":"2026-10-05T18:45:00Z","v":111745,"vw":15.127944},{"c":15.14,"h":15.155,"l":15.13,"n":926,"o":15.135,"t":"2026-10-05T19:00:00Z","v":144334,"vw":15.14571},{"c":15.135,"h":15.165,"l":15.13,"n":1214,"o":15.135,"t":"2026-10-05T19:15:00Z","v":222530,"vw":15.142296},{"c":15.13,"h":15.135,"l":15.095,"n":1475,"o":15.135,"t":"2026-10-05T19:30:00Z","v":235805,"vw":15.11151},{"c":15.115,"h":15.13,"l":15.065,"n":4668,"o":15.13,"t":"2026-10-05T19:45:00Z","v":935606,"vw":15.100092},{"c":15.1,"h":15.1,"l":15.1,"n":11,"o":15.1,"t":"2026-10-05T20:00:00Z","v":434901,"vw":15.1},{"c":15.0658,"h":15.07,"l":15.0658,"n":4,"o":15.07,"t":"2026-10-06T08:00:00Z","v":1970,"vw":15.068508},{"c":15.08,"h":15.12,"l":14.98,"n":514,"o":15.09,"t":"2026-10-06T13:30:00Z","v":58846,"vw":15.045815},{"c":15.23,"h":15.25,"l":15.035,"n":1040,"o":15.075,"t":"2026-10-06T13:45:00Z","v":123022,"vw":15.143894},{"c":15.16,"h":15.225,"l":15.1545,"n":864,"o":15.225,"t":"2026-10-06T14:00:00Z","v":98645,"vw":15.177258},{"c":15.135,"h":15.165,"l":15.105,"n":728,"o":15.165,"t":"2026-10-06T14:15:00Z","v":93149,"vw":15.138386},{"c":15.2,"h":15.2,"l":15.14,"n":546,"o":15.14,"t":"2026-10-06T14:30:00Z","v":46699,"vw":15.172245},{"c":15.215,"h":15.22,"l":15.17,"n":579,"o":15.195,"t":"2026-10-06T14:45:00Z","v":53399,"vw":15.191411},{"c":15.195,"h":15.225,"l":15.19,"n":567,"o":15.215,"t":"2026-10-06T15:00:00Z","v":64121,"vw":15.210037},{"c":15.17,"h":15.2,"l":15.165,"n":522,"o":15.1997,"t":"2026-10-06T15:15:00Z","v":71063,"vw":15.183273},{"c":15.16,"h":15.19,"l":15.16,"n":624,"o":15.17,"t":"2026-10-06T15:30:00Z","v":80008,"vw":15.176077},{"c":15.185,"h":15.19,"l":15.155,"n":597,"o":15.16,"t":"2026-10-06T15:45:00Z","v":55530,"vw":15.169122},{"c":15.205,"h":15.205,"l":15.185,"n":415,"o":15.185,"t":"2026-10-06T16:00:00Z","v":47009,"vw":15.197423},{"c":15.2,"h":15.21,"l":15.19,"n":304,"o":15.205,"t":"2026-10-06T16:15:00Z","v":28247,"vw":15.200284},{"c":15.2,"h":15.215,"l":15.1931,"n":383,"o":15.205,"t":"2026-10-06T16:30:00Z","v":36353,"vw":15.203575},{"c":15.215,"h":15.215,"l":15.18,"n":374,"o":15.205,"t":"2026-10-06T16:45:00Z","v":36321,"vw":15.194697},{"c":15.215,"h":15.245,"l":15.21,"n":560,"o":15.22,"t":"2026-10-06T17:00:00Z","v":63970,"vw":15.229081},{"c":15.245,"h":15.255,"l":15.215,"n":521,"o":15.225,"t":"2026-10-06T17:15:00Z","v":61719,"vw":15.236317},{"c":15.26,"h":15.265,"l":15.24,"n":491,"o":15.245,"t":"2026-10-06T17:30:00Z","v":47586,"vw":15.250225},{"c":15.255,"h":15.265,"l":15.24,"n":494,"o":15.2599,"t":"2026-10-06T17:45:00Z","v":54535,"vw":15.256295},{"c":15.29,"h":15.29,"l":15.25,"n":329,"o":15.255,"t":"2026-10-06T18:00:00Z","v":26221,"vw":15.264757},{"c":15.275,"h":15.295,"l":15.27,"n":387,"o":15.285,"t":"2026-10-06T18:15:00Z","v":36384,"vw":15.283312},{"c":15.205,"h":15.28,"l":15.19,"n":839,"o":15.275,"t":"2026-10-06T18:30:00Z","v":131127,"vw":15.239642},{"c":15.2,"h":15.205,"l":15.19,"n":546,"o":15.205,"t":"2026-10-06T18:45:00Z","v":64990,"vw":15.196906},{"c":15.175,"h":15.205,"l":15.175,"n":732,"o":15.2,"t":"2026-10-06T19:00:00Z","v":106276,"vw":15.196151},{"c":15.11,"h":15.185,"l":15.11,"n":574,"o":15.175,"t":"2026-10-06T19:15:00Z","v":64260,"vw":15.154628},{"c":15.095,"h":15.12,"l":15.065,"n":924,"o":15.115,"t":"2026-10-06T19:30:00Z","v":122014,"vw":15.088597},{"c":15.115,"h":15.13,"l":15.06,"n":3366,"o":15.095,"t":"2026-10-06T19:45:00Z","v":761135,"vw":15.097467},{"c":15.11,"h":15.11,"l":15.11,"n":19,"o":15.11,"t":"2026-10-06T20:00:00Z","v":368249,"vw":15.11},{"c":15.06,"h":15.06,"l":15.06,"n":1,"o":15.06,"t":"2026-10-07T10:15:00Z","v":233,"vw":15.06},{"c":15.02,"h":15.04,"l":15.02,"n":3,"o":15.04,"t":"2026-10-07T10:45:00Z","v":466,"vw":15.027927},{"c":15,"h":15.01,"l":15,"n":5,"o":15.01,"t":"2026-10-07T11:45:00Z","v":1083,"vw":15.004059},{"c":15.2,"h":15.2,"l":15.15,"n":11,"o":15.2,"t":"2026-10-07T12:30:00Z","v":505,"vw":15.1875},{"c":15.11,"h":15.11,"l":15.11,"n":1,"o":15.11,"t":"2026-10-07T13:15:00Z","v":185,"vw":15.11},{"c":14.96,"h":15.065,"l":14.91,"n":840,"o":14.95,"t":"2026-10-07T13:30:00Z","v":93045,"vw":14.953215},{"c":14.855,"h":15.04,"l":14.845,"n":1411,"o":14.955,"t":"2026-10-07T13:45:00Z","v":181071,"vw":14.948054},{"c":14.975,"h":14.985,"l":14.845,"n":1007,"o":14.86,"t":"2026-10-07T14:00:00Z","v":162310,"vw":14.903035},{"c":15.075,"h":15.115,"l":14.95,"n":878,"o":14.97,"t":"2026-10-07T14:15:00Z","v":89566,"vw":15.06191},{"c":15.11,"h":15.115,"l":15.075,"n":512,"o":15.075,"t":"2026-10-07T14:30:00Z","v":57155,"vw":15.096438},{"c":15.1,"h":15.14,"l":15.07,"n":546,"o":15.1,"t":"2026-10-07T14:45:00Z","v":48026,"vw":15.107169},{"c":15.1,"h":15.125,"l":15.09,"n":550,"o":15.105,"t":"2026-10-07T15:00:00Z","v":48238,"vw":15.10961},{"c":15.05,"h":15.115,"l":15.05,"n":565,"o":15.1,"t":"2026-10-07T15:15:00Z","v":50688,"vw":15.080698},{"c":15.08,"h":15.095,"l":15.05,"n":439,"o":15.055823,"t":"2026-10-07T15:30:00Z","v":40280,"vw":15.066891},{"c":15.075,"h":15.09,"l":15.065,"n":492,"o":15.08,"t":"2026-10-07T15:45:00Z","v":45372,"vw":15.076099},{"c":15.08,"h":15.095,"l":15.055,"n":511,"o":15.07,"t":"2026-10-07T16:00:00Z","v":45207,"vw":15.082279},{"c":15.085,"h":15.1,"l":15.065,"n":412,"o":15.08,"t":"2026-10-07T16:15:00Z","v":36192,"vw":15.081243},{"c":15.055,"h":15.085,"l":15.045,"n":477,"o":15.081,"t":"2026-10-07T16:30:00Z","v":38954,"vw":15.066335},{"c":15.05,"h":15.065,"l":15.04,"n":443,"o":15.052,"t":"2026-10-07T16:45:00Z","v":38770,"vw":15.050839},{"c":15.085,"h":15.09,"l":15.04,"n":597,"o":15.045,"t":"2026-10-07T17:00:00Z","v":65612,"vw":15.062397},{"c":15.065,"h":15.09,"l":15.065,"n":425,"o":15.08,"t":"2026-10-07T17:15:00Z","v":34472,"vw":15.080481},{"c":15.115,"h":15.12,"l":15.065,"n":445,"o":15.065,"t":"2026-10-07T17:30:00Z","v":46423,"vw":15.093021},{"c":15.12,"h":15.125,"l":15.11,"n":296,"o":15.11,"t":"2026-10-07T17:45:00Z","v":21825,"vw":15.118893},{"c":15.125,"h":15.135,"l":15.12,"n":363,"o":15.12,"t":"2026-10-07T18:00:00Z","v":27499,"vw":15.128264},{"c":15.135,"h":15.15,"l":15.125,"n":422,"o":15.13,"t":"2026-10-07T18:15:00Z","v":36125,"vw":15.138069},{"c":15.145,"h":15.15,"l":15.135,"n":372,"o":15.135,"t":"2026-10-07T18:30:00Z","v":38735,"vw":15.142035},{"c":15.14,"h":15.16,"l":15.14,"n":461,"o":15.14,"t":"2026-10-07T18:45:00Z","v":63802,"vw":15.150517},{"c":15.12,"h":15.155,"l":15.115,"n":460,"o":15.14,"t":"2026-10-07T19:00:00Z","v":42013,"vw":15.134839},{"c":15.125,"h":15.15,"l":15.11,"n":623,"o":15.115,"t":"2026-10-07T19:15:00Z","v":100153,"vw":15.134016},{"c":15.065,"h":15.125,"l":15.05,"n":1051,"o":15.12,"t":"2026-10-07T19:30:00Z","v":132962,"vw":15.077451},{"c":15.035,"h":15.08,"l":15.02,"n":2867,"o":15.065,"t":"2026-10-07T19:45:00Z","v":506220,"vw":15.051672},{"c":15.05,"h":15.05,"l":15.04,"n":17,"o":15.04,"t":"2026-10-07T20:00:00Z","v":300885,"vw":15.049993},{"c":14.9,"h":15.17,"l":14.9,"n":9,"o":15.17,"t":"2026-10-08T08:00:00Z","v":1474,"vw":15.092966},{"c":15.01,"h":15.01,"l":15.01,"n":1,"o":15.01,"t":"2026-10-08T09:15:00Z","v":117,"vw":15.01},{"c":15.05,"h":15.05,"l":15.05,"n":2,"o":15.05,"t":"2026-10-08T13:15:00Z","v":660,"vw":15.05},{"c":15.03,"h":15.08,"l":14.9,"n":648,"o":14.92,"t":"2026-10-08T13:30:00Z","v":116024,"vw":15.013031},{"c":15.18,"h":15.18,"l":14.99,"n":919,"o":15.0465,"t":"2026-10-08T13:45:00Z","v":102449,"vw":15.05837},{"c":15.105,"h":15.18,"l":15.08,"n":688,"o":15.17,"t":"2026-10-08T14:00:00Z","v":77659,"vw":15.122528},{"c":15.085,"h":15.135,"l":15.05,"n":624,"o":15.105,"t":"2026-10-08T14:15:00Z","v":61134,"vw":15.10041},{"c":15.055,"h":15.095,"l":15.04,"n":517,"o":15.0831,"t":"2026-10-08T14:30:00Z","v":56175,"vw":15.067393},{"c":15.06,"h":15.065,"l":15.04,"n":538,"o":15.055,"t":"2026-10-08T14:45:00Z","v":49601,"vw":15.056754},{"c":15.105,"h":15.11,"l":15.05,"n":804,"o":15.06,"t":"2026-10-08T15:00:00Z","v":82187,"vw":15.081369},{"c":15.1,"h":15.13,"l":15.1,"n":670,"o":15.1,"t":"2026-10-08T15:15:00Z","v":64642,"vw":15.11403},{"c":15.115,"h":15.125,"l":15.095,"n":768,"o":15.1,"t":"2026-10-08T15:30:00Z","v":74672,"vw":15.10907},{"c":15.105,"h":15.13,"l":15.09,"n":725,"o":15.115,"t":"2026-10-08T15:45:00Z","v":86431,"vw":15.109935},{"c":15.15,"h":15.16,"l":15.105,"n":801,"o":15.105,"t":"2026-10-08T16:00:00Z","v":88570,"vw":15.130198},{"c":15.13,"h":15.21,"l":15.125,"n":805,"o":15.15,"t":"2026-10-08T16:15:00Z","v":73751,"vw":15.16275},{"c":15.11,"h":15.135,"l":15.09,"n":663,"o":15.13,"t":"2026-10-08T16:30:00Z","v":81824,"vw":15.108391},{"c":15.095,"h":15.115,"l":15.075,"n":765,"o":15.105,"t":"2026-10-08T16:45:00Z","v":133224,"vw":15.09202},{"c":15.12,"h":15.13,"l":15.08,"n":524,"o":15.095,"t":"2026-10-08T17:00:00Z","v":56742,"vw":15.106706},{"c":15.125,"h":15.13,"l":15.1,"n":518,"o":15.115,"t":"2026-10-08T17:15:00Z","v":62824,"vw":15.119484},{"c":15.15,"h":15.165,"l":15.125,"n":585,"o":15.125,"t":"2026-10-08T17:30:00Z","v":63027,"vw":15.150236},{"c":15.14,"h":15.15,"l":15.125,"n":568,"o":15.15,"t":"2026-10-08T17:45:00Z","v":50498,"vw":15.138078},{"c":15.195,"h":15.195,"l":15.135,"n":713,"o":15.135,"t":"2026-10-08T18:00:00Z","v":106734,"vw":15.15291},{"c":15.22,"h":15.22,"l":15.195,"n":544,"o":15.195,"t":"2026-10-08T18:15:00Z","v":35541,"vw":15.204952},{"c":15.21,"h":15.22,"l":15.19,"n":850,"o":15.21,"t":"2026-10-08T18:30:00Z","v":88384,"vw":15.20516},{"c":15.185,"h":15.2099,"l":15.18,"n":556,"o":15.205,"t":"2026-10-08T18:45:00Z","v":52537,"vw":15.191778},{"c":15.17,"h":15.185,"l":15.14,"n":691,"o":15.185,"t":"2026-10-08T19:00:00Z","v":79885,"vw":15.165102},{"c":15.155,"h":15.17,"l":15.14,"n":772,"o":15.1688,"t":"2026-10-08T19:15:00Z","v":96071,"vw":15.155448},{"c":15.165,"h":15.19,"l":15.14,"n":1105,"o":15.155,"t":"2026-10-08T19:30:00Z","v":152985,"vw":15.166175},{"c":15.18,"h":15.22,"l":15.16,"n":3079,"o":15.165,"t":"2026-10-08T19:45:00Z","v":582200,"vw":15.193394},{"c":15.18,"h":15.18,"l":15.18,"n":18,"o":15.18,"t":"2026-10-08T20:00:00Z","v":315354,"vw":15.18},{"c":15.27,"h":15.27,"l":15.27,"n":2,"o":15.27,"t":"2026-10-09T08:00:00Z","v":300,"vw":15.27},{"c":15.3,"h":15.3,"l":15.3,"n":1,"o":15.3,"t":"2026-10-09T08:45:00Z","v":248,"vw":15.3},{"c":15.35,"h":15.39,"l":15.32,"n":16,"o":15.35,"t":"2026-10-09T12:00:00Z","v":1460,"vw":15.348264},{"c":15.47,"h":15.47,"l":15.45,"n":12,"o":15.47,"t":"2026-10-09T12:30:00Z","v":1603,"vw":15.468095},{"c":15.43,"h":15.43,"l":15.43,"n":5,"o":15.43,"t":"2026-10-09T13:00:00Z","v":253,"vw":15.43},{"c":15.76,"h":15.76,"l":15.33,"n":1412,"o":15.33,"t":"2026-10-09T13:30:00Z","v":180609,"vw":15.557678},{"c":15.735,"h":15.86,"l":15.705,"n":1185,"o":15.76,"t":"2026-10-09T13:45:00Z","v":101590,"vw":15.775358},{"c":15.72,"h":15.81,"l":15.715,"n":1230,"o":15.74,"t":"2026-10-09T14:00:00Z","v":104347,"vw":15.760698},{"c":15.725,"h":15.755,"l":15.715,"n":793,"o":15.725,"t":"2026-10-09T14:15:00Z","v":57326,"vw":15.736941},{"c":15.765,"h":15.775,"l":15.71,"n":679,"o":15.725,"t":"2026-10-09T14:30:00Z","v":65093,"vw":15.738684},{"c":15.695,"h":15.775,"l":15.685,"n":705,"o":15.765,"t":"2026-10-09T14:45:00Z","v":55371,"vw":15.723571},{"c":15.68,"h":15.725,"l":15.655,"n":707,"o":15.69,"t":"2026-10-09T15:00:00Z","v":71270,"vw":15.688863},{"c":15.775,"h":15.835,"l":15.675,"n":928,"o":15.675,"t":"2026-10-09T15:15:00Z","v":86847,"vw":15.760957},{"c":15.8,"h":15.82,"l":15.76,"n":602,"o":15.78,"t":"2026-10-09T15:30:00Z","v":67889,"vw":15.792845},{"c":15.765,"h":15.795,"l":15.75,"n":626,"o":15.79,"t":"2026-10-09T15:45:00Z","v":52242,"vw":15.779707},{"c":15.81,"h":15.81,"l":15.745,"n":709,"o":15.765,"t":"2026-10-09T16:00:00Z","v":55998,"vw":15.777526},{"c":15.825,"h":15.825,"l":15.8,"n":590,"o":15.805,"t":"2026-10-09T16:15:00Z","v":37131,"vw":15.810746},{"c":15.815,"h":15.84,"l":15.81,"n":588,"o":15.825,"t":"2026-10-09T16:30:00Z","v":52288,"vw":15.826564},{"c":15.755,"h":15.81,"l":15.755,"n":719,"o":15.81,"t":"2026-10-09T16:45:00Z","v":55195,"vw":15.782781},{"c":15.77,"h":15.78,"l":15.755,"n":508,"o":15.76,"t":"2026-10-09T17:00:00Z","v":37985,"vw":15.773402},{"c":15.74,"h":15.78,"l":15.735,"n":614,"o":15.775,"t":"2026-10-09T17:15:00Z","v":35863,"vw":15.765102},{"c":15.705,"h":15.74,"l":15.7,"n":459,"o":15.74,"t":"2026-10-09T17:30:00Z","v":47774,"vw":15.713417},{"c":15.715,"h":15.75,"l":15.7,"n":529,"o":15.705,"t":"2026-10-09T17:45:00Z","v":69402,"vw":15.725578},{"c":15.72,"h":15.73,"l":15.71,"n":342,"o":15.715,"t":"2026-10-09T18:00:00Z","v":32222,"vw":15.716432},{"c":15.685,"h":15.72,"l":15.66,"n":715,"o":15.715,"t":"2026-10-09T18:15:00Z","v":62902,"vw":15.677332},{"c":15.67,"h":15.695,"l":15.655,"n":624,"o":15.685,"t":"2026-10-09T18:30:00Z","v":77379,"vw":15.67863},{"c":15.705,"h":15.715,"l":15.66,"n":540,"o":15.665,"t":"2026-10-09T18:45:00Z","v":72304,"vw":15.696384},{"c":15.745,"h":15.75,"l":15.705,"n":559,"o":15.705,"t":"2026-10-09T19:00:00Z","v":61356,"vw":15.724728},{"c":15.745,"h":15.767,"l":15.74,"n":741,"o":15.74,"t":"2026-10-09T19:15:00Z","v":68442,"vw":15.749033},{"c":15.775,"h":15.8,"l":15.74,"n":1030,"o":15.745,"t":"2026-10-09T19:30:00Z","v":96878,"vw":15.763352},{"c":15.715,"h":15.77,"l":15.705,"n":3022,"o":15.77,"t":"2026-10-09T19:45:00Z","v":523741,"vw":15.738375},{"c":15.73,"h":15.73,"l":15.73,"n":19,"o":15.73,"t":"2026-10-09T20:00:00Z","v":231538,"vw":15.73},{"c":15.62,"h":15.62,"l":15.62,"n":4,"o":15.62,"t":"2026-10-12T08:00:00Z","v":330,"vw":15.62},{"c":15.8,"h":15.89,"l":15.8,"n":17,"o":15.8,"t":"2026-10-12T12:00:00Z","v":855,"vw":15.812931},{"c":15.75,"h":15.75,"l":15.56,"n":11,"o":15.56,"t":"2026-10-12T12:15:00Z","v":655,"vw":15.681532},{"c":15.71,"h":15.75,"l":15.55,"n":990,"o":15.73,"t":"2026-10-12T13:30:00Z","v":103282,"vw":15.662557},{"c":15.82,"h":15.87,"l":15.7,"n":862,"o":15.705,"t":"2026-10-12T13:45:00Z","v":68212,"vw":15.806911},{"c":15.825,"h":15.88,"l":15.805,"n":713,"o":15.82,"t":"2026-10-12T14:00:00Z","v":63870,"vw":15.832744},{"c":15.94,"h":15.99,"l":15.815,"n":1203,"o":15.83,"t":"2026-10-12T14:15:00Z","v":113939,"vw":15.923625},{"c":15.955,"h":15.96,"l":15.9,"n":730,"o":15.93,"t":"2026-10-12T14:30:00Z","v":70681,"vw":15.930019},{"c":15.99,"h":15.99,"l":15.95,"n":742,"o":15.955,"t":"2026-10-12T14:45:00Z","v":69288,"vw":15.970873},{"c":16.02,"h":16.035,"l":15.99,"n":1051,"o":15.995,"t":"2026-10-12T15:00:00Z","v":107445,"vw":16.012078},{"c":16.02,"h":16.04,"l":16.01,"n":543,"o":16.025,"t":"2026-10-12T15:15:00Z","v":56304,"vw":16.02462},{"c":16.045,"h":16.05,"l":16.02,"n":591,"o":16.02,"t":"2026-10-12T15:30:00Z","v":41911,"vw":16.037449},{"c":16.07,"h":16.08,"l":16.05,"n":733,"o":16.05,"t":"2026-10-12T15:45:00Z","v":59925,"vw":16.066116},{"c":16.05,"h":16.07,"l":16.045,"n":582,"o":16.07,"t":"2026-10-12T16:00:00Z","v":57017,"vw":16.059696},{"c":16.06,"h":16.065,"l":16.03,"n":360,"o":16.05,"t":"2026-10-12T16:15:00Z","v":30558,"vw":16.048122},{"c":16.065,"h":16.09,"l":16.06,"n":403,"o":16.06,"t":"2026-10-12T16:30:00Z","v":36146,"vw":16.075081},{"c":16.075,"h":16.08,"l":16.06,"n":353,"o":16.065,"t":"2026-10-12T16:45:00Z","v":23650,"vw":16.066312},{"c":16.085,"h":16.09,"l":16.065,"n":514,"o":16.075,"t":"2026-10-12T17:00:00Z","v":42234,"vw":16.077429},{"c":16.06,"h":16.09,"l":16.06,"n":524,"o":16.09,"t":"2026-10-12T17:15:00Z","v":50744,"vw":16.071549},{"c":16.085,"h":16.1,"l":16.06,"n":444,"o":16.065,"t":"2026-10-12T17:30:00Z","v":45884,"vw":16.076869},{"c":16.095,"h":16.095,"l":16.07,"n":447,"o":16.085,"t":"2026-10-12T17:45:00Z","v":50847,"vw":16.08304},{"c":16.075,"h":16.105,"l":16.075,"n":421,"o":16.09,"t":"2026-10-12T18:00:00Z","v":45967,"vw":16.094905},{"c":16.045,"h":16.085,"l":16.035,"n":521,"o":16.075,"t":"2026-10-12T18:15:00Z","v":60319,"vw":16.060495},{"c":16.055,"h":16.06,"l":16.035,"n":399,"o":16.05,"t":"2026-10-12T18:30:00Z","v":37322,"vw":16.045916},{"c":16.055,"h":16.075,"l":16.055,"n":572,"o":16.055,"t":"2026-10-12T18:45:00Z","v":55407,"vw":16.062233},{"c":16.07,"h":16.0888,"l":16.055,"n":689,"o":16.055,"t":"2026-10-12T19:00:00Z","v":69406,"vw":16.069585},{"c":16.065,"h":16.08,"l":16.065,"n":681,"o":16.075,"t":"2026-10-12T19:15:00Z","v":60197,"vw":16.075578},{"c":16.07,"h":16.075,"l":16.055,"n":942,"o":16.06,"t":"2026-10-12T19:30:00Z","v":144164,"vw":16.065414},{"c":16.1,"h":16.145,"l":16.06,"n":3771,"o":16.065,"t":"2026-10-12T19:45:00Z","v":754487,"vw":16.106109},{"c":16.1,"h":16.1,"l":16.1,"n":15,"o":16.1,"t":"2026-10-12T20:00:00Z","v":413589,"vw":16.1},{"c":16.1,"h":16.1,"l":16.1,"n":1,"o":16.1,"t":"2026-10-12T20:30:00Z","v":100,"vw":16.1},{"c":16.03,"h":16.1,"l":16.01,"n":38,"o":16.03,"t":"2026-10-13T08:00:00Z","v":6747,"vw":16.041404},{"c":16.03,"h":16.03,"l":16.03,"n":1,"o":16.03,"t":"2026-10-13T08:30:00Z","v":495,"vw":16.03},{"c":16,"h":16,"l":16,"n":2,"o":16,"t":"2026-10-13T09:45:00Z","v":305,"vw":16},{"c":16.05,"h":16.05,"l":16,"n":11,"o":16,"t":"2026-10-13T12:45:00Z","v":617,"vw":16.013262},{"c":16.18,"h":16.19,"l":15.93,"n":481,"o":16.1,"t":"2026-10-13T13:30:00Z","v":71080,"vw":16.118784},{"c":16.075,"h":16.175,"l":16.07,"n":786,"o":16.175,"t":"2026-10-13T13:45:00Z","v":76396,"vw":16.11789},{"c":16.059,"h":16.1,"l":16.04,"n":911,"o":16.075,"t":"2026-10-13T14:00:00Z","v":108041,"vw":16.063036},{"c":16.2,"h":16.2,"l":16,"n":1047,"o":16.055,"t":"2026-10-13T14:15:00Z","v":105726,"vw":16.086296},{"c":16.135,"h":16.21,"l":16.13,"n":1149,"o":16.195,"t":"2026-10-13T14:30:00Z","v":152724,"vw":16.184505},{"c":16.1,"h":16.135,"l":16.075,"n":926,"o":16.135,"t":"2026-10-13T14:45:00Z","v":142731,"vw":16.102189},{"c":16.15,"h":16.15,"l":16.095,"n":696,"o":16.095,"t":"2026-10-13T15:00:00Z","v":61767,"vw":16.116602},{"c":16.105,"h":16.16,"l":16.105,"n":544,"o":16.14,"t":"2026-10-13T15:15:00Z","v":48336,"vw":16.140601},{"c":16.025,"h":16.12,"l":16,"n":777,"o":16.108,"t":"2026-10-13T15:30:00Z","v":76001,"vw":16.051618},{"c":16.025,"h":16.035,"l":16.02,"n":368,"o":16.025,"t":"2026-10-13T15:45:00Z","v":12505,"vw":16.025861},{"c":15.945,"h":16.025,"l":15.915,"n":732,"o":16.02,"t":"2026-10-13T16:00:00Z","v":58114,"vw":15.95838},{"c":15.955,"h":15.97,"l":15.945,"n":412,"o":15.95,"t":"2026-10-13T16:15:00Z","v":31510,"vw":15.954505},{"c":15.915,"h":15.955,"l":15.91,"n":320,"o":15.955,"t":"2026-10-13T16:30:00Z","v":23854,"vw":15.932021},{"c":15.925,"h":15.9261,"l":15.89,"n":460,"o":15.915,"t":"2026-10-13T16:45:00Z","v":32823,"vw":15.906289},{"c":15.925,"h":15.93,"l":15.905,"n":317,"o":15.925,"t":"2026-10-13T17:00:00Z","v":18680,"vw":15.91898},{"c":15.91,"h":15.94,"l":15.91,"n":381,"o":15.925,"t":"2026-10-13T17:15:00Z","v":32735,"vw":15.927878},{"c":15.96,"h":15.96,"l":15.915,"n":444,"o":15.915,"t":"2026-10-13T17:30:00Z","v":29016,"vw":15.93766},{"c":15.935,"h":15.965,"l":15.935,"n":399,"o":15.955,"t":"2026-10-13T17:45:00Z","v":27334,"vw":15.955087},{"c":15.955,"h":15.97,"l":15.93,"n":417,"o":15.935,"t":"2026-10-13T18:00:00Z","v":38120,"vw":15.945267},{"c":15.935,"h":15.95,"l":15.93,"n":363,"o":15.9488,"t":"2026-10-13T18:15:00Z","v":20464,"vw":15.938236},{"c":15.965,"h":15.965,"l":15.925,"n":502,"o":15.935,"t":"2026-10-13T18:30:00Z","v":38786,"vw":15.941957},{"c":15.985,"h":15.985,"l":15.96,"n":569,"o":15.96,"t":"2026-10-13T18:45:00Z","v":73919,"vw":15.980404},{"c":16.06,"h":16.07,"l":15.985,"n":568,"o":15.985,"t":"2026-10-13T19:00:00Z","v":57044,"vw":16.021355},{"c":16.06,"h":16.1,"l":16.05,"n":945,"o":16.065,"t":"2026-10-13T19:15:00Z","v":230609,"vw":16.067717},{"c":16.045,"h":16.08,"l":16.015,"n":1220,"o":16.065,"t":"2026-10-13T19:30:00Z","v":237721,"vw":16.057534},{"c":16.085,"h":16.1,"l":16.035,"n":3048,"o":16.035,"t":"2026-10-13T19:45:00Z","v":678049,"vw":16.070943},{"c":16.0671,"h":16.09,"l":15.9,"n":20,"o":16.09,"t":"2026-10-13T20:00:00Z","v":759406,"vw":16.088598},{"c":16.06,"h":16.07,"l":16.01,"n":23,"o":16.07,"t":"2026-10-14T08:00:00Z","v":3600,"vw":16.044},{"c":15.9,"h":16.05,"l":15.9,"n":53,"o":16.05,"t":"2026-10-14T11:00:00Z","v":5033,"vw":15.983404},{"c":16.06,"h":16.06,"l":16.03,"n":4,"o":16.06,"t":"2026-10-14T11:45:00Z","v":1750,"vw":16.051429},{"c":16.0076,"h":16.0076,"l":16.0076,"n":1,"o":16.0076,"t":"2026-10-14T13:00:00Z","v":1000,"vw":16.0076},{"c":16.25,"h":16.305,"l":16.055,"n":2211,"o":16.1,"t":"2026-10-14T13:30:00Z","v":714581,"vw":16.185825},{"c":16.175,"h":16.275,"l":16.17,"n":1295,"o":16.24,"t":"2026-10-14T13:45:00Z","v":545159,"vw":16.196519},{"c":16.35,"h":16.41,"l":16.18,"n":2223,"o":16.18,"t":"2026-10-14T14:00:00Z","v":335451,"vw":16.307544},{"c":16.335,"h":16.37,"l":16.225,"n":1318,"o":16.355,"t":"2026-10-14T14:15:00Z","v":119301,"vw":16.294724},{"c":16.56,"h":16.58,"l":16.335,"n":3531,"o":16.335,"t":"2026-10-14T14:30:00Z","v":428683,"vw":16.489931},{"c":16.465,"h":16.585,"l":16.435,"n":2363,"o":16.555,"t":"2026-10-14T14:45:00Z","v":233973,"vw":16.510792},{"c":16.335,"h":16.475,"l":16.28,"n":1819,"o":16.465,"t":"2026-10-14T15:00:00Z","v":456124,"vw":16.390028},{"c":16.355,"h":16.375,"l":16.315,"n":1264,"o":16.335,"t":"2026-10-14T15:15:00Z","v":138019,"vw":16.35192},{"c":16.365,"h":16.375,"l":16.33,"n":1304,"o":16.355,"t":"2026-10-14T15:30:00Z","v":140136,"vw":16.354678},{"c":16.365,"h":16.39,"l":16.35,"n":768,"o":16.37,"t":"2026-10-14T15:45:00Z","v":75667,"vw":16.365106},{"c":16.385,"h":16.445,"l":16.335,"n":1686,"o":16.365,"t":"2026-10-14T16:00:00Z","v":296730,"vw":16.373914},{"c":16.35,"h":16.415,"l":16.345,"n":1065,"o":16.385,"t":"2026-10-14T16:15:00Z","v":119162,"vw":16.388973},{"c":16.335,"h":16.36,"l":16.32,"n":794,"o":16.34,"t":"2026-10-14T16:30:00Z","v":66717,"vw":16.339299},{"c":16.305,"h":16.345,"l":16.275,"n":1819,"o":16.335,"t":"2026-10-14T16:45:00Z","v":391272,"vw":16.303698},{"c":16.275,"h":16.31,"l":16.265,"n":667,"o":16.3,"t":"2026-10-14T17:00:00Z","v":54501,"vw":16.285973},{"c":16.325,"h":16.325,"l":16.25,"n":931,"o":16.27,"t":"2026-10-14T17:15:00Z","v":118985,"vw":16.28085},{"c":16.365,"h":16.365,"l":16.325,"n":821,"o":16.325,"t":"2026-10-14T17:30:00Z","v":70806,"vw":16.343834},{"c":16.37,"h":16.375,"l":16.34,"n":800,"o":16.365,"t":"2026-10-14T17:45:00Z","v":98718,"vw":16.352904},{"c":16.325,"h":16.366,"l":16.295,"n":1007,"o":16.36,"t":"2026-10-14T18:00:00Z","v":160599,"vw":16.330195},{"c":16.315,"h":16.3298,"l":16.3,"n":588,"o":16.325,"t":"2026-10-14T18:15:00Z","v":61771,"vw":16.312659},{"c":16.325,"h":16.33,"l":16.3,"n":648,"o":16.32,"t":"2026-10-14T18:30:00Z","v":58469,"vw":16.315838},{"c":16.325,"h":16.35,"l":16.315,"n":889,"o":16.325,"t":"2026-10-14T18:45:00Z","v":87017,"vw":16.331015},{"c":16.315,"h":16.335,"l":16.31,"n":659,"o":16.325,"t":"2026-10-14T19:00:00Z","v":55049,"vw":16.323355},{"c":16.335,"h":16.345,"l":16.31,"n":878,"o":16.315,"t":"2026-10-14T19:15:00Z","v":77645,"vw":16.32995},{"c":16.37,"h":16.38,"l":16.33,"n":1346,"o":16.335,"t":"2026-10-14T19:30:00Z","v":163318,"vw":16.356017},{"c":16.345,"h":16.38,"l":16.34,"n":3516,"o":16.37,"t":"2026-10-14T19:45:00Z","v":554281,"vw":16.361919},{"c":16.35,"h":16.35,"l":16.35,"n":22,"o":16.35,"t":"2026-10-14T20:00:00Z","v":558684,"vw":16.35},{"c":16.33,"h":16.33,"l":16.33,"n":2,"o":16.33,"t":"2026-10-14T20:45:00Z","v":329,"vw":16.33},{"c":16.25,"h":16.3,"l":15.9,"n":21,"o":15.9,"t":"2026-10-15T08:00:00Z","v":12124,"vw":16.224388},{"c":16.35,"h":16.35,"l":16.25,"n":3,"o":16.25,"t":"2026-10-15T08:15:00Z","v":4000,"vw":16.3},{"c":16.35,"h":16.35,"l":16.35,"n":1,"o":16.35,"t":"2026-10-15T08:30:00Z","v":1000,"vw":16.35},{"c":16.01,"h":16.01,"l":16.0005,"n":31,"o":16.01,"t":"2026-10-15T09:15:00Z","v":915,"vw":16.003214},{"c":16.15,"h":16.3,"l":16.15,"n":16,"o":16.3,"t":"2026-10-15T12:30:00Z","v":1405,"vw":16.222308},{"c":16.215,"h":16.4,"l":15.96,"n":2172,"o":16.25,"t":"2026-10-15T13:30:00Z","v":315454,"vw":16.165076},{"c":16.17,"h":16.23,"l":16.05,"n":1706,"o":16.211,"t":"2026-10-15T13:45:00Z","v":225966,"vw":16.161057},{"c":16.225,"h":16.26,"l":16.115,"n":1894,"o":16.175,"t":"2026-10-15T14:00:00Z","v":326534,"vw":16.171362},{"c":16.31,"h":16.325,"l":16.185,"n":1508,"o":16.22,"t":"2026-10-15T14:15:00Z","v":176118,"vw":16.237085},{"c":16.365,"h":16.385,"l":16.3,"n":1244,"o":16.315,"t":"2026-10-15T14:30:00Z","v":144345,"vw":16.340108},{"c":16.365,"h":16.405,"l":16.31,"n":1704,"o":16.365,"t":"2026-10-15T14:45:00Z","v":177599,"vw":16.365443},{"c":16.425,"h":16.465,"l":16.365,"n":1498,"o":16.365,"t":"2026-10-15T15:00:00Z","v":139167,"vw":16.42398},{"c":16.3612,"h":16.46,"l":16.3612,"n":1306,"o":16.4295,"t":"2026-10-15T15:15:00Z","v":126138,"vw":16.409926},{"c":16.345,"h":16.395,"l":16.345,"n":1230,"o":16.365,"t":"2026-10-15T15:30:00Z","v":104486,"vw":16.370538},{"c":16.355,"h":16.38,"l":16.32,"n":987,"o":16.345,"t":"2026-10-15T15:45:00Z","v":97704,"vw":16.351093},{"c":16.285,"h":16.375,"l":16.27,"n":874,"o":16.355,"t":"2026-10-15T16:00:00Z","v":95526,"vw":16.307743},{"c":16.315,"h":16.32,"l":16.28,"n":853,"o":16.285,"t":"2026-10-15T16:15:00Z","v":60895,"vw":16.302406},{"c":16.355,"h":16.365,"l":16.295,"n":898,"o":16.32,"t":"2026-10-15T16:30:00Z","v":82030,"vw":16.321904},{"c":16.37,"h":16.37,"l":16.325,"n":909,"o":16.355,"t":"2026-10-15T16:45:00Z","v":82142,"vw":16.344012},{"c":16.325,"h":16.375,"l":16.325,"n":615,"o":16.37,"t":"2026-10-15T17:00:00Z","v":75227,"vw":16.349523},{"c":16.285,"h":16.345,"l":16.28,"n":764,"o":16.325,"t":"2026-10-15T17:15:00Z","v":75238,"vw":16.321558},{"c":16.295,"h":16.305,"l":16.255,"n":866,"o":16.285,"t":"2026-10-15T17:30:00Z","v":75832,"vw":16.28477},{"c":16.295,"h":16.3,"l":16.28,"n":652,"o":16.295,"t":"2026-10-15T17:45:00Z","v":45533,"vw":16.28964},{"c":16.31,"h":16.325,"l":16.295,"n":886,"o":16.295,"t":"2026-10-15T18:00:00Z","v":79841,"vw":16.309285},{"c":16.315,"h":16.32,"l":16.285,"n":936,"o":16.31,"t":"2026-10-15T18:15:00Z","v":85849,"vw":16.308292},{"c":16.315,"h":16.32,"l":16.3,"n":793,"o":16.315,"t":"2026-10-15T18:30:00Z","v":58219,"vw":16.30804},{"c":16.355,"h":16.36,"l":16.31,"n":740,"o":16.315,"t":"2026-10-15T18:45:00Z","v":68668,"vw":16.338488},{"c":16.375,"h":16.385,"l":16.355,"n":796,"o":16.355,"t":"2026-10-15T19:00:00Z","v":81144,"vw":16.37333},{"c":16.37,"h":16.409,"l":16.365,"n":969,"o":16.375,"t":"2026-10-15T19:15:00Z","v":105107,"vw":16.388108},{"c":16.325,"h":16.37,"l":16.32,"n":1310,"o":16.37,"t":"2026-10-15T19:30:00Z","v":126684,"vw":16.344344},{"c":16.355,"h":16.39,"l":16.31,"n":4217,"o":16.32,"t":"2026-10-15T19:45:00Z","v":796196,"vw":16.361961},{"c":16.37,"h":16.37,"l":16.355,"n":23,"o":16.355,"t":"2026-10-15T20:00:00Z","v":473408,"vw":16.369993},{"c":16.11,"h":16.11,"l":16.11,"n":1,"o":16.11,"t":"2026-10-15T20:15:00Z","v":450,"vw":16.11},{"c":16.4,"h":16.4,"l":16.19,"n":70,"o":16.29,"t":"2026-10-16T08:00:00Z","v":4810,"vw":16.30182},{"c":16.38,"h":16.38,"l":16.38,"n":3,"o":16.38,"t":"2026-10-16T08:15:00Z","v":175,"vw":16.38},{"c":16.27,"h":16.27,"l":16.27,"n":1,"o":16.27,"t":"2026-10-16T08:30:00Z","v":406,"vw":16.27},{"c":16.25,"h":16.4,"l":16.25,"n":13,"o":16.4,"t":"2026-10-16T12:00:00Z","v":1299,"vw":16.324749},{"c":16.44,"h":16.44,"l":16.38,"n":2,"o":16.38,"t":"2026-10-16T13:15:00Z","v":398,"vw":16.424925},{"c":16.34,"h":16.53,"l":16.25,"n":1048,"o":16.45,"t":"2026-10-16T13:30:00Z","v":105284,"vw":16.35662},{"c":16.45,"h":16.4725,"l":16.27,"n":1306,"o":16.34,"t":"2026-10-16T13:45:00Z","v":130795,"vw":16.363113},{"c":16.34,"h":16.46,"l":16.335,"n":1074,"o":16.455,"t":"2026-10-16T14:00:00Z","v":85754,"vw":16.39212},{"c":16.435,"h":16.45,"l":16.295,"n":1322,"o":16.34,"t":"2026-10-16T14:15:00Z","v":130019,"vw":16.375419},{"c":16.455,"h":16.495,"l":16.43,"n":1174,"o":16.44,"t":"2026-10-16T14:30:00Z","v":100228,"vw":16.454877},{"c":16.5,"h":16.51,"l":16.45,"n":876,"o":16.455,"t":"2026-10-16T14:45:00Z","v":71823,"vw":16.46946},{"c":16.48,"h":16.515,"l":16.445,"n":879,"o":16.498,"t":"2026-10-16T15:00:00Z","v":73200,"vw":16.484773},{"c":16.58,"h":16.58,"l":16.475,"n":1093,"o":16.48,"t":"2026-10-16T15:15:00Z","v":97604,"vw":16.530486},{"c":16.57,"h":16.59,"l":16.55,"n":996,"o":16.58,"t":"2026-10-16T15:30:00Z","v":70777,"vw":16.57029},{"c":16.57,"h":16.605,"l":16.565,"n":993,"o":16.58,"t":"2026-10-16T15:45:00Z","v":85008,"vw":16.579858},{"c":16.68,"h":16.68,"l":16.555,"n":1282,"o":16.575,"t":"2026-10-16T16:00:00Z","v":195715,"vw":16.613005},{"c":16.65,"h":16.68,"l":16.63,"n":794,"o":16.68,"t":"2026-10-16T16:15:00Z","v":64674,"vw":16.651598},{"c":16.63,"h":16.645,"l":16.605,"n":1054,"o":16.64,"t":"2026-10-16T16:30:00Z","v":123648,"vw":16.622728},{"c":16.645,"h":16.655,"l":16.6,"n":1088,"o":16.625,"t":"2026-10-16T16:45:00Z","v":102281,"vw":16.628479},{"c":16.615,"h":16.705,"l":16.605,"n":2038,"o":16.65,"t":"2026-10-16T17:00:00Z","v":288118,"vw":16.657074},{"c":16.635,"h":16.635,"l":16.595,"n":812,"o":16.615,"t":"2026-10-16T17:15:00Z","v":94334,"vw":16.609006},{"c":16.64,"h":16.66,"l":16.62,"n":945,"o":16.635,"t":"2026-10-16T17:30:00Z","v":91471,"vw":16.639427},{"c":16.63,"h":16.64,"l":16.61,"n":826,"o":16.64,"t":"2026-10-16T17:45:00Z","v":86518,"vw":16.625762},{"c":16.635,"h":16.64,"l":16.6,"n":952,"o":16.635,"t":"2026-10-16T18:00:00Z","v":97717,"vw":16.624655},{"c":16.63,"h":16.64,"l":16.6,"n":1397,"o":16.635,"t":"2026-10-16T18:15:00Z","v":160532,"vw":16.616768},{"c":16.585,"h":16.64,"l":16.57,"n":974,"o":16.625,"t":"2026-10-16T18:30:00Z","v":109605,"vw":16.616577},{"c":16.615,"h":16.625,"l":16.58,"n":1025,"o":16.585,"t":"2026-10-16T18:45:00Z","v":124680,"vw":16.595463},{"c":16.63,"h":16.63,"l":16.57,"n":1130,"o":16.61,"t":"2026-10-16T19:00:00Z","v":116812,"vw":16.596649},{"c":16.59,"h":16.64,"l":16.565,"n":1366,"o":16.63,"t":"2026-10-16T19:15:00Z","v":257866,"vw":16.598063},{"c":16.61,"h":16.62,"l":16.59,"n":1228,"o":16.595,"t":"2026-10-16T19:30:00Z","v":165501,"vw":16.604718},{"c":16.74,"h":16.75,"l":16.61,"n":4050,"o":16.61,"t":"2026-10-16T19:45:00Z","v":813508,"vw":16.718215},{"c":16.74,"h":16.74,"l":16.74,"n":33,"o":16.74,"t":"2026-10-16T20:00:00Z","v":588442,"vw":16.74},{"c":16.6,"h":16.69,"l":16.6,"n":2,"o":16.69,"t":"2026-10-16T20:15:00Z","v":567,"vw":16.64746},{"c":16.27,"h":16.27,"l":16.27,"n":1,"o":16.27,"t":"2026-10-16T20:30:00Z","v":200,"vw":16.27},{"c":16.66,"h":16.66,"l":16.66,"n":1,"o":16.66,"t":"2026-10-16T20:45:00Z","v":150,"vw":16.66},{"c":16.5,"h":16.71,"l":16.5,"n":7,"o":16.71,"t":"2026-10-19T08:00:00Z","v":3058,"vw":16.545099},{"c":16.6,"h":16.7,"l":16.6,"n":15,"o":16.7,"t":"2026-10-19T12:15:00Z","v":1269,"vw":16.649833},{"c":16.64,"h":16.64,"l":16.64,"n":1,"o":16.64,"t":"2026-10-19T13:15:00Z","v":118,"vw":16.64},{"c":16.66,"h":16.75,"l":16.5,"n":1269,"o":16.67,"t":"2026-10-19T13:30:00Z","v":157594,"vw":16.610608},{"c":16.62,"h":16.66,"l":16.6101,"n":722,"o":16.66,"t":"2026-10-19T13:45:00Z","v":74459,"vw":16.634032},{"c":16.705,"h":16.705,"l":16.59,"n":1000,"o":16.615,"t":"2026-10-19T14:00:00Z","v":106474,"vw":16.626978},{"c":16.615,"h":16.73,"l":16.61,"n":928,"o":16.71,"t":"2026-10-19T14:15:00Z","v":105612,"vw":16.675744},{"c":16.669,"h":16.68,"l":16.61,"n":1574,"o":16.61,"t":"2026-10-19T14:30:00Z","v":214866,"vw":16.654077},{"c":16.6615,"h":16.71,"l":16.6615,"n":1928,"o":16.665,"t":"2026-10-19T14:45:00Z","v":198481,"vw":16.684089},{"c":16.57,"h":16.67,"l":16.56,"n":1713,"o":16.665,"t":"2026-10-19T15:00:00Z","v":247768,"vw":16.590239},{"c":16.62,"h":16.63,"l":16.545,"n":1638,"o":16.57,"t":"2026-10-19T15:15:00Z","v":154202,"vw":16.580728},{"c":16.61,"h":16.63,"l":16.595,"n":879,"o":16.625,"t":"2026-10-19T15:30:00Z","v":65852,"vw":16.612109},{"c":16.615,"h":16.635,"l":16.605,"n":927,"o":16.615,"t":"2026-10-19T15:45:00Z","v":76154,"vw":16.618355},{"c":16.62,"h":16.62,"l":16.575,"n":974,"o":16.61,"t":"2026-10-19T16:00:00Z","v":105331,"vw":16.601482},{"c":16.635,"h":16.645,"l":16.615,"n":662,"o":16.62,"t":"2026-10-19T16:15:00Z","v":48762,"vw":16.628067},{"c":16.645,"h":16.65,"l":16.625,"n":792,"o":16.635,"t":"2026-10-19T16:30:00Z","v":67843,"vw":16.636979},{"c":16.655,"h":16.67,"l":16.63,"n":932,"o":16.64,"t":"2026-10-19T16:45:00Z","v":77756,"vw":16.650395},{"c":16.615,"h":16.655,"l":16.61,"n":683,"o":16.65,"t":"2026-10-19T17:00:00Z","v":54682,"vw":16.633483},{"c":16.635,"h":16.645,"l":16.61,"n":691,"o":16.61,"t":"2026-10-19T17:15:00Z","v":55568,"vw":16.624786},{"c":16.65,"h":16.655,"l":16.63,"n":507,"o":16.635,"t":"2026-10-19T17:30:00Z","v":32937,"vw":16.641179},{"c":16.665,"h":16.665,"l":16.615,"n":701,"o":16.65,"t":"2026-10-19T17:45:00Z","v":90750,"vw":16.632455},{"c":16.695,"h":16.695,"l":16.665,"n":606,"o":16.67,"t":"2026-10-19T18:00:00Z","v":68340,"vw":16.677611},{"c":16.675,"h":16.705,"l":16.67,"n":702,"o":16.695,"t":"2026-10-19T18:15:00Z","v":91484,"vw":16.692109},{"c":16.67,"h":16.7,"l":16.67,"n":970,"o":16.675,"t":"2026-10-19T18:30:00Z","v":89451,"vw":16.684191},{"c":16.695,"h":16.7,"l":16.675,"n":634,"o":16.675,"t":"2026-10-19T18:45:00Z","v":81652,"vw":16.693963},{"c":16.695,"h":16.705,"l":16.68,"n":822,"o":16.69,"t":"2026-10-19T19:00:00Z","v":108558,"vw":16.693963},{"c":16.655,"h":16.705,"l":16.645,"n":1549,"o":16.7,"t":"2026-10-19T19:15:00Z","v":195625,"vw":16.68152},{"c":16.655,"h":16.67,"l":16.645,"n":1617,"o":16.66,"t":"2026-10-19T19:30:00Z","v":147895,"vw":16.658339},{"c":16.68,"h":16.71,"l":16.65,"n":5159,"o":16.655,"t":"2026-10-19T19:45:00Z","v":704999,"vw":16.681785},{"c":16.6595,"h":16.72,"l":16.6595,"n":55,"o":16.69,"t":"2026-10-19T20:00:00Z","v":430643,"vw":16.689965},{"c":16.51,"h":16.51,"l":16.51,"n":4,"o":16.51,"t":"2026-10-20T08:00:00Z","v":331,"vw":16.51},{"c":16.5,"h":16.6,"l":16.5,"n":23,"o":16.595,"t":"2026-10-20T11:30:00Z","v":1359,"vw":16.5375},{"c":16.61,"h":16.61,"l":16.6,"n":14,"o":16.6,"t":"2026-10-20T12:00:00Z","v":1204,"vw":16.600926},{"c":16.68,"h":16.68,"l":16.41,"n":27,"o":16.5,"t":"2026-10-20T13:15:00Z","v":1786,"vw":16.52207},{"c":16.445,"h":16.735,"l":16.4,"n":1082,"o":16.7,"t":"2026-10-20T13:30:00Z","v":137564,"vw":16.532575},{"c":16.4,"h":16.48,"l":16.38,"n":1041,"o":16.44,"t":"2026-10-20T13:45:00Z","v":99523,"vw":16.425599},{"c":16.505,"h":16.525,"l":16.32,"n":3052,"o":16.39,"t":"2026-10-20T14:00:00Z","v":482692,"vw":16.360249},{"c":16.485,"h":16.56,"l":16.46,"n":1867,"o":16.505,"t":"2026-10-20T14:15:00Z","v":228948,"vw":16.502361},{"c":16.45,"h":16.505,"l":16.425,"n":1516,"o":16.485,"t":"2026-10-20T14:30:00Z","v":162477,"vw":16.469071},{"c":16.445,"h":16.455,"l":16.4,"n":1051,"o":16.45,"t":"2026-10-20T14:45:00Z","v":96382,"vw":16.427446},{"c":16.425,"h":16.46,"l":16.405,"n":1347,"o":16.445,"t":"2026-10-20T15:00:00Z","v":138077,"vw":16.43385},{"c":16.415,"h":16.45,"l":16.385,"n":886,"o":16.43,"t":"2026-10-20T15:15:00Z","v":86600,"vw":16.419652},{"c":16.44,"h":16.455,"l":16.37,"n":933,"o":16.41,"t":"2026-10-20T15:30:00Z","v":125237,"vw":16.407112},{"c":16.4225,"h":16.4429,"l":16.405,"n":688,"o":16.4429,"t":"2026-10-20T15:45:00Z","v":65921,"vw":16.421742},{"c":16.445,"h":16.45,"l":16.39,"n":882,"o":16.425,"t":"2026-10-20T16:00:00Z","v":100325,"vw":16.426043},{"c":16.505,"h":16.505,"l":16.425,"n":870,"o":16.45,"t":"2026-10-20T16:15:00Z","v":102065,"vw":16.463532},{"c":16.445,"h":16.505,"l":16.445,"n":748,"o":16.5,"t":"2026-10-20T16:30:00Z","v":121231,"vw":16.482556},{"c":16.44,"h":16.45,"l":16.43,"n":645,"o":16.45,"t":"2026-10-20T16:45:00Z","v":64971,"vw":16.438942},{"c":16.435,"h":16.45,"l":16.415,"n":567,"o":16.445,"t":"2026-10-20T17:00:00Z","v":63461,"vw":16.42996},{"c":16.455,"h":16.4551,"l":16.429,"n":641,"o":16.43,"t":"2026-10-20T17:15:00Z","v":84535,"vw":16.44406},{"c":16.45,"h":16.465,"l":16.43,"n":586,"o":16.45,"t":"2026-10-20T17:30:00Z","v":63521,"vw":16.450276},{"c":16.44,"h":16.455,"l":16.43,"n":592,"o":16.45,"t":"2026-10-20T17:45:00Z","v":61562,"vw":16.444752},{"c":16.455,"h":16.46,"l":16.435,"n":694,"o":16.445,"t":"2026-10-20T18:00:00Z","v":83126,"vw":16.44687},{"c":16.425,"h":16.455,"l":16.42,"n":616,"o":16.455,"t":"2026-10-20T18:15:00Z","v":61950,"vw":16.436189},{"c":16.415,"h":16.435,"l":16.41,"n":647,"o":16.425,"t":"2026-10-20T18:30:00Z","v":72149,"vw":16.424138},{"c":16.425,"h":16.435,"l":16.405,"n":579,"o":16.415,"t":"2026-10-20T18:45:00Z","v":63108,"vw":16.418214},{"c":16.445,"h":16.46,"l":16.425,"n":628,"o":16.425,"t":"2026-10-20T19:00:00Z","v":99846,"vw":16.444209},{"c":16.43,"h":16.465,"l":16.43,"n":685,"o":16.44,"t":"2026-10-20T19:15:00Z","v":114754,"vw":16.448637},{"c":16.485,"h":16.49,"l":16.425,"n":955,"o":16.43,"t":"2026-10-20T19:30:00Z","v":145553,"vw":16.45568},{"c":16.545,"h":16.55,"l":16.46,"n":3400,"o":16.485,"t":"2026-10-20T19:45:00Z","v":736982,"vw":16.519354},{"c":16.55,"h":16.55,"l":16.55,"n":26,"o":16.55,"t":"2026-10-20T20:00:00Z","v":484130,"vw":16.55},{"c":16.4,"h":16.4,"l":16.25,"n":30,"o":16.25,"t":"2026-10-21T11:30:00Z","v":1894,"vw":16.272548},{"c":16.3,"h":16.5,"l":16.3,"n":28,"o":16.5,"t":"2026-10-21T12:00:00Z","v":2119,"vw":16.472973},{"c":16.5,"h":16.5,"l":16.14,"n":33,"o":16.14,"t":"2026-10-21T13:15:00Z","v":2417,"vw":16.181193},{"c":16.1,"h":16.55,"l":16.08,"n":2171,"o":16.38,"t":"2026-10-21T13:30:00Z","v":196338,"vw":16.199086},{"c":16.145,"h":16.19,"l":15.96,"n":3431,"o":16.1,"t":"2026-10-21T13:45:00Z","v":438247,"vw":16.066586},{"c":16.125,"h":16.205,"l":16.1,"n":3316,"o":16.145,"t":"2026-10-21T14:00:00Z","v":355419,"vw":16.160639},{"c":16.11,"h":16.1925,"l":16.065,"n":2016,"o":16.125,"t":"2026-10-21T14:15:00Z","v":262931,"vw":16.124249},{"c":16.055,"h":16.125,"l":16.01,"n":1779,"o":16.11,"t":"2026-10-21T14:30:00Z","v":204343,"vw":16.065855},{"c":16.025,"h":16.065,"l":15.995,"n":1627,"o":16.055,"t":"2026-10-21T14:45:00Z","v":202587,"vw":16.031495},{"c":16.015,"h":16.075,"l":15.965,"n":1998,"o":16.025,"t":"2026-10-21T15:00:00Z","v":442517,"vw":16.011279},{"c":16.005,"h":16.02,"l":15.96,"n":1481,"o":16.015,"t":"2026-10-21T15:15:00Z","v":243754,"vw":15.992223},{"c":16.1,"h":16.11,"l":16,"n":1030,"o":16.01,"t":"2026-10-21T15:30:00Z","v":116432,"vw":16.051628},{"c":16.09,"h":16.1,"l":16.045,"n":888,"o":16.1,"t":"2026-10-21T15:45:00Z","v":132235,"vw":16.066562},{"c":16.105,"h":16.115,"l":16.065,"n":833,"o":16.095,"t":"2026-10-21T16:00:00Z","v":103229,"vw":16.091396},{"c":16.109,"h":16.125,"l":16.095,"n":638,"o":16.11,"t":"2026-10-21T16:15:00Z","v":82757,"vw":16.107986},{"c":16.125,"h":16.145,"l":16.095,"n":834,"o":16.105,"t":"2026-10-21T16:30:00Z","v":109148,"vw":16.107797},{"c":16.145,"h":16.155,"l":16.12,"n":634,"o":16.125,"t":"2026-10-21T16:45:00Z","v":76410,"vw":16.139369},{"c":16.115,"h":16.15,"l":16.115,"n":878,"o":16.145,"t":"2026-10-21T17:00:00Z","v":137386,"vw":16.137995},{"c":16.13,"h":16.135,"l":16.11,"n":538,"o":16.115,"t":"2026-10-21T17:15:00Z","v":67318,"vw":16.122908},{"c":16.2,"h":16.21,"l":16.12,"n":623,"o":16.125,"t":"2026-10-21T17:30:00Z","v":88253,"vw":16.175443},{"c":16.235,"h":16.24,"l":16.19,"n":682,"o":16.195,"t":"2026-10-21T17:45:00Z","v":92839,"vw":16.206196},{"c":16.225,"h":16.265,"l":16.225,"n":893,"o":16.24,"t":"2026-10-21T18:00:00Z","v":122217,"vw":16.24525},{"c":16.185,"h":16.25,"l":16.18,"n":765,"o":16.225,"t":"2026-10-21T18:15:00Z","v":113178,"vw":16.224259},{"c":16.205,"h":16.25,"l":16.18,"n":572,"o":16.185,"t":"2026-10-21T18:30:00Z","v":81341,"vw":16.217183},{"c":16.145,"h":16.215,"l":16.125,"n":1322,"o":16.205,"t":"2026-10-21T18:45:00Z","v":220079,"vw":16.186372},{"c":16.155,"h":16.155,"l":16.075,"n":1034,"o":16.145,"t":"2026-10-21T19:00:00Z","v":162580,"vw":16.125213},{"c":16.189,"h":16.189,"l":16.135,"n":1071,"o":16.155,"t":"2026-10-21T19:15:00Z","v":167690,"vw":16.158379},{"c":16.205,"h":16.21,"l":16.18,"n":1091,"o":16.19,"t":"2026-10-21T19:30:00Z","v":183847,"vw":16.199859},{"c":16.26,"h":16.28,"l":16.2,"n":4678,"o":16.205,"t":"2026-10-21T19:45:00Z","v":924291,"vw":16.248059},{"c":16.26,"h":16.26,"l":16.26,"n":27,"o":16.26,"t":"2026-10-21T20:00:00Z","v":389586,"vw":16.26},{"c":15.78,"h":15.9,"l":15.73,"n":15,"o":15.79,"t":"2026-10-22T08:00:00Z","v":3204,"vw":15.805072},{"c":15,"h":15.03,"l":15,"n":4,"o":15.03,"t":"2026-10-22T09:45:00Z","v":1500,"vw":15.019772},{"c":15.39,"h":15.54,"l":15.39,"n":24,"o":15.53,"t":"2026-10-22T11:15:00Z","v":6823,"vw":15.433269},{"c":15.65,"h":15.78,"l":15.49,"n":28,"o":15.5,"t":"2026-10-22T12:45:00Z","v":2027,"vw":15.577987},{"c":15.99,"h":15.99,"l":15.78,"n":6,"o":15.78,"t":"2026-10-22T13:15:00Z","v":1234,"vw":15.846592},{"c":16.09,"h":16.155,"l":15.93,"n":1497,"o":16.02,"t":"2026-10-22T13:30:00Z","v":269545,"vw":16.011414},{"c":16.1,"h":16.13,"l":15.96,"n":1378,"o":16.09,"t":"2026-10-22T13:45:00Z","v":195175,"vw":16.023578},{"c":16.13,"h":16.15,"l":16.08,"n":890,"o":16.1,"t":"2026-10-22T14:00:00Z","v":67473,"vw":16.114202},{"c":16.155,"h":16.215,"l":16.115,"n":1166,"o":16.12,"t":"2026-10-22T14:15:00Z","v":95032,"vw":16.165293},{"c":16.2,"h":16.21,"l":16.105,"n":1260,"o":16.155,"t":"2026-10-22T14:30:00Z","v":112553,"vw":16.170002},{"c":16.275,"h":16.28,"l":16.185,"n":1168,"o":16.2,"t":"2026-10-22T14:45:00Z","v":116533,"vw":16.241854},{"c":16.29,"h":16.33,"l":16.27,"n":997,"o":16.275,"t":"2026-10-22T15:00:00Z","v":85213,"vw":16.296498},{"c":16.3,"h":16.345,"l":16.295,"n":890,"o":16.295,"t":"2026-10-22T15:15:00Z","v":80494,"vw":16.3118},{"c":16.26,"h":16.335,"l":16.25,"n":1194,"o":16.305,"t":"2026-10-22T15:30:00Z","v":130603,"vw":16.293319},{"c":16.305,"h":16.315,"l":16.245,"n":958,"o":16.26,"t":"2026-10-22T15:45:00Z","v":100163,"vw":16.27717},{"c":16.31,"h":16.34,"l":16.305,"n":767,"o":16.305,"t":"2026-10-22T16:00:00Z","v":64199,"vw":16.317985},{"c":16.305,"h":16.325,"l":16.295,"n":624,"o":16.31,"t":"2026-10-22T16:15:00Z","v":72075,"vw":16.310058},{"c":16.315,"h":16.33,"l":16.3,"n":530,"o":16.305,"t":"2026-10-22T16:30:00Z","v":48433,"vw":16.319079},{"c":16.315,"h":16.325,"l":16.29,"n":610,"o":16.315,"t":"2026-10-22T16:45:00Z","v":67775,"vw":16.305005},{"c":16.32,"h":16.33,"l":16.305,"n":642,"o":16.32,"t":"2026-10-22T17:00:00Z","v":56366,"vw":16.316538},{"c":16.325,"h":16.37,"l":16.295,"n":722,"o":16.32,"t":"2026-10-22T17:15:00Z","v":112988,"vw":16.320552},{"c":16.345,"h":16.35,"l":16.32,"n":499,"o":16.33,"t":"2026-10-22T17:30:00Z","v":55571,"vw":16.333528},{"c":16.355,"h":16.36,"l":16.33,"n":547,"o":16.345,"t":"2026-10-22T17:45:00Z","v":53645,"vw":16.344636},{"c":16.375,"h":16.385,"l":16.345,"n":784,"o":16.355,"t":"2026-10-22T18:00:00Z","v":124413,"vw":16.367952},{"c":16.375,"h":16.405,"l":16.37,"n":481,"o":16.38,"t":"2026-10-22T18:15:00Z","v":51367,"vw":16.391629},{"c":16.36,"h":16.375,"l":16.35,"n":595,"o":16.375,"t":"2026-10-22T18:30:00Z","v":63203,"vw":16.358876},{"c":16.355,"h":16.38,"l":16.345,"n":913,"o":16.36,"t":"2026-10-22T18:45:00Z","v":111017,"vw":16.358243},{"c":16.375,"h":16.4,"l":16.32,"n":1005,"o":16.355,"t":"2026-10-22T19:00:00Z","v":124961,"vw":16.355233},{"c":16.435,"h":16.435,"l":16.375,"n":699,"o":16.375,"t":"2026-10-22T19:15:00Z","v":73548,"vw":16.401496},{"c":16.435,"h":16.435,"l":16.38,"n":1329,"o":16.435,"t":"2026-10-22T19:30:00Z","v":143317,"vw":16.409212},{"c":16.395,"h":16.48,"l":16.39,"n":4819,"o":16.43,"t":"2026-10-22T19:45:00Z","v":749034,"vw":16.423473},{"c":16.41,"h":16.41,"l":16.41,"n":12,"o":16.41,"t":"2026-10-22T20:00:00Z","v":333879,"vw":16.41},{"c":16.4,"h":16.44,"l":16.32,"n":14,"o":16.44,"t":"2026-10-23T08:00:00Z","v":2058,"vw":16.408037},{"c":16.41,"h":16.41,"l":16.41,"n":1,"o":16.41,"t":"2026-10-23T08:45:00Z","v":500,"vw":16.41},{"c":16.41,"h":16.41,"l":16.41,"n":2,"o":16.41,"t":"2026-10-23T10:45:00Z","v":400,"vw":16.41},{"c":16.41,"h":16.45,"l":16.41,"n":12,"o":16.45,"t":"2026-10-23T11:00:00Z","v":874,"vw":16.43973},{"c":16.425,"h":16.67,"l":16.38,"n":1600,"o":16.51,"t":"2026-10-23T13:30:00Z","v":262871,"vw":16.539292},{"c":16.535,"h":16.55,"l":16.41,"n":1498,"o":16.425,"t":"2026-10-23T13:45:00Z","v":216861,"vw":16.502742},{"c":16.445,"h":16.575,"l":16.43,"n":1175,"o":16.54,"t":"2026-10-23T14:00:00Z","v":148172,"vw":16.481683},{"c":16.345,"h":16.45,"l":16.33,"n":1145,"o":16.45,"t":"2026-10-23T14:15:00Z","v":166978,"vw":16.386095},{"c":16.465,"h":16.465,"l":16.33,"n":706,"o":16.345,"t":"2026-10-23T14:30:00Z","v":80430,"vw":16.384309},{"c":16.475,"h":16.5,"l":16.46,"n":508,"o":16.465,"t":"2026-10-23T14:45:00Z","v":49401,"vw":16.476141},{"c":16.495,"h":16.505,"l":16.47,"n":592,"o":16.47,"t":"2026-10-23T15:00:00Z","v":47798,"vw":16.48871},{"c":16.49,"h":16.519,"l":16.465,"n":687,"o":16.495,"t":"2026-10-23T15:15:00Z","v":86241,"vw":16.489896},{"c":16.49,"h":16.505,"l":16.48,"n":468,"o":16.495,"t":"2026-10-23T15:30:00Z","v":35523,"vw":16.491549},{"c":16.475,"h":16.51,"l":16.47,"n":761,"o":16.49,"t":"2026-10-23T15:45:00Z","v":105233,"vw":16.485021},{"c":16.48,"h":16.49,"l":16.45,"n":662,"o":16.47,"t":"2026-10-23T16:00:00Z","v":73272,"vw":16.477104},{"c":16.485,"h":16.49,"l":16.445,"n":472,"o":16.475,"t":"2026-10-23T16:15:00Z","v":56814,"vw":16.460067},{"c":16.515,"h":16.52,"l":16.485,"n":367,"o":16.489,"t":"2026-10-23T16:30:00Z","v":35984,"vw":16.497988},{"c":16.47,"h":16.53,"l":16.47,"n":446,"o":16.52,"t":"2026-10-23T16:45:00Z","v":46057,"vw":16.499125},{"c":16.465,"h":16.495,"l":16.46,"n":425,"o":16.475,"t":"2026-10-23T17:00:00Z","v":43060,"vw":16.485031},{"c":16.455,"h":16.49,"l":16.45,"n":365,"o":16.465,"t":"2026-10-23T17:15:00Z","v":36893,"vw":16.471029},{"c":16.48,"h":16.48,"l":16.45,"n":283,"o":16.455,"t":"2026-10-23T17:30:00Z","v":26122,"vw":16.460522},{"c":16.495,"h":16.509,"l":16.48,"n":368,"o":16.48,"t":"2026-10-23T17:45:00Z","v":32001,"vw":16.492077},{"c":16.47,"h":16.499,"l":16.465,"n":496,"o":16.495,"t":"2026-10-23T18:00:00Z","v":52984,"vw":16.482145},{"c":16.47,"h":16.495,"l":16.47,"n":394,"o":16.47,"t":"2026-10-23T18:15:00Z","v":34438,"vw":16.482578},{"c":16.489,"h":16.49,"l":16.47,"n":320,"o":16.475,"t":"2026-10-23T18:30:00Z","v":31221,"vw":16.481073},{"c":16.51,"h":16.525,"l":16.485,"n":523,"o":16.485,"t":"2026-10-23T18:45:00Z","v":53648,"vw":16.514999},{"c":16.51,"h":16.53,"l":16.51,"n":406,"o":16.51,"t":"2026-10-23T19:00:00Z","v":32793,"vw":16.521709},{"c":16.51,"h":16.52,"l":16.49,"n":649,"o":16.515,"t":"2026-10-23T19:15:00Z","v":64654,"vw":16.505313},{"c":16.485,"h":16.52,"l":16.485,"n":999,"o":16.505,"t":"2026-10-23T19:30:00Z","v":109226,"vw":16.499975},{"c":16.475,"h":16.51,"l":16.41,"n":4032,"o":16.49,"t":"2026-10-23T19:45:00Z","v":769073,"vw":16.456211},{"c":16.46,"h":16.46,"l":16.46,"n":29,"o":16.46,"t":"2026-10-23T20:00:00Z","v":1077678,"vw":16.46}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.20899471763787558,"strike":20.128495966255365,"iv":0.6340079821566458,"gamma":0.08149422281132383,"theta":-0.01233820820374269,"vega":0.01063357522315027,"rho":0.0016814773236431112,"breakevenPct":23.557051542486263},{"delta":0.2,"premium":0.38764171690793103,"strike":21.6572188728046,"iv":0.9250770638461357,"gamma":0.07515463501671718,"theta":-0.020154434208552882,"vega":0.012447507843752701,"rho":0.002184735984885347,"breakevenPct":33.929894226686066},{"delta":0.25,"premium":0.4090706801698104,"strike":20.22862132201264,"iv":0.7640883821120685,"gamma":0.11018740648863568,"theta":-0.018142601147194504,"vega":0.01394320961565899,"rho":0.0027816425051498997,"breakevenPct":25.38087486137575},{"delta":0.3,"premium":0.4304996434316898,"strike":18.80002377122068,"iv":0.6030997003780012,"gamma":0.1452201779605542,"theta":-0.016130768085836127,"vega":0.015438911387565278,"rho":0.0033785490254144524,"breakevenPct":16.83185549606543},{"delta":0.35,"premium":0.4648830616583983,"strike":17.473423104181432,"iv":0.45730056697377747,"gamma":0.17657590361445785,"theta":-0.014297873848334515,"vega":0.01676917080085046,"rho":0.003967601043959394,"breakevenPct":8.98120392369276},{"delta":0.4,"premium":0.6302504134183795,"strike":17.178124261752895,"iv":0.4650846444601937,"gamma":0.17075261044176707,"theta":-0.014274249940940231,"vega":0.016426624143633356,"rho":0.0044772353228949265,"breakevenPct":8.191826702134096},{"delta":0.45,"premium":0.7956177651783607,"strike":16.882825419324355,"iv":0.47286872194660995,"gamma":0.1649293172690763,"theta":-0.014250626033545948,"vega":0.016084077486416253,"rho":0.004986869601830458,"breakevenPct":7.40244948057543},{"delta":0.5,"premium":0.9609851169383417,"strike":16.58752657689582,"iv":0.4806527994330262,"gamma":0.15910602409638555,"theta":-0.014227002126151666,"vega":0.015741530829199147,"rho":0.00549650388076599,"breakevenPct":6.613072259016764},{"delta":0.55,"premium":1.1263524686983228,"strike":16.292227734467282,"iv":0.4884368769194425,"gamma":0.15328273092369477,"theta":-0.014203378218757383,"vega":0.015398984171982044,"rho":0.006006138159701523,"breakevenPct":5.823695037458099},{"delta":0.6,"premium":1.2917198204583038,"strike":15.996928892038744,"iv":0.4962209544058587,"gamma":0.147459437751004,"theta":-0.0141797543113631,"vega":0.015056437514764941,"rho":0.006515772438637055,"breakevenPct":5.034317815899434},{"delta":0.65,"premium":1.457087172218285,"strike":15.701630049610205,"iv":0.504005031892275,"gamma":0.14163614457831325,"theta":-0.014156130403968816,"vega":0.014713890857547837,"rho":0.007025406717572588,"breakevenPct":4.244940594340767},{"delta":0.7,"premium":1.622454523978266,"strike":15.406331207181669,"iv":0.5117891093786912,"gamma":0.1358128514056225,"theta":-0.014132506496574533,"vega":0.014371344200330734,"rho":0.007535040996508119,"breakevenPct":3.4555633727821036},{"delta":0.75,"premium":1.7878218757382471,"strike":15.11103236475313,"iv":0.5195731868651075,"gamma":0.12998955823293173,"theta":-0.01410888258918025,"vega":0.01402879754311363,"rho":0.008044675275443652,"breakevenPct":2.666186151223437},{"delta":0.8,"premium":2.631563126252505,"strike":14.218436873747494,"iv":0.6805008016032064,"gamma":0.10207094188376753,"theta":-0.01560060120240481,"vega":0.012586973947895791,"rho":0.008045950053980547,"breakevenPct":2.369380315917379},{"delta":0.85,"premium":3.884068136272543,"strike":12.965931863727457,"iv":0.9337072144288574,"gamma":0.06083847695390787,"theta":-0.018005410821643284,"vega":0.010482765531062126,"rho":0.007740905646379803,"breakevenPct":2.369380315917379},{"delta":0.9,"premium":7.662129453065725,"strike":9.387870546934275,"iv":2.044539908787103,"gamma":0.019508406702360002,"theta":-0.029431628975674272,"vega":0.007977336540658275,"rho":0.00549492841625474,"breakevenPct":3.5844471445929518}],"put":[{"delta":0.1,"premium":0.375,"strike":10.561138399240887,"iv":1.4927229834257343,"gamma":0.027183129060806183,"theta":-0.02050221309436545,"vega":0.007961240700292594,"rho":-0.0015752171197409904,"breakevenPct":38.115805593919276},{"delta":0.15,"premium":0.3618029039623752,"strike":12.939903201254161,"iv":0.9525772784742015,"gamma":0.06064337866279551,"theta":-0.01706434865958783,"vega":0.01054605634363476,"rho":-0.0022210524434617893,"breakevenPct":23.583837805031685},{"delta":0.2,"premium":0.31714762653291334,"strike":14.428412448902888,"iv":0.618128377842553,"gamma":0.11249064841511089,"theta":-0.012971611188787374,"vega":0.012680408696499817,"rho":-0.0028511940458787943,"breakevenPct":14.26935101840842},{"delta":0.25,"premium":0.3761177263536284,"strike":15.172994832621884,"iv":0.48585951471579425,"gamma":0.1359844529319254,"theta":-0.01141383958660975,"vega":0.013714513592451134,"rho":-0.003544110295972805,"breakevenPct":10.104027300921915},{"delta":0.3,"premium":0.4996854639406874,"strike":15.4538305998652,"iv":0.4796249606829926,"gamma":0.1418033700292069,"theta":-0.011436306447989215,"vega":0.014062749943832846,"rho":-0.0042761587939693655,"breakevenPct":9.14857147068949},{"delta":0.35,"premium":0.6232532015277464,"strike":15.734666367108515,"iv":0.473390406650191,"gamma":0.14762228712648842,"theta":-0.011458773309368682,"vega":0.014410986295214558,"rho":-0.005008207291965926,"breakevenPct":8.193115640457064},{"delta":0.4,"premium":0.7468209391148056,"strike":16.01550213435183,"iv":0.46715585261738934,"gamma":0.15344120422376994,"theta":-0.011481240170748147,"vega":0.01475922264659627,"rho":-0.0057402557899624874,"breakevenPct":7.237659810224637},{"delta":0.45,"premium":0.8703886767018647,"strike":16.296337901595148,"iv":0.46092129858458775,"gamma":0.15926012132105144,"theta":-0.011503707032127612,"vega":0.015107458997977982,"rho":-0.006472304287959049,"breakevenPct":6.282203979992211},{"delta":0.5,"premium":0.9939564142889237,"strike":16.577173668838462,"iv":0.4546867445517861,"gamma":0.16507903841833296,"theta":-0.011526173893507076,"vega":0.015455695349359694,"rho":-0.0072043527859556086,"breakevenPct":5.326748149759785},{"delta":0.55,"premium":1.1175241518759829,"strike":16.85800943608178,"iv":0.4484521905189845,"gamma":0.17089795551561449,"theta":-0.011548640754886541,"vega":0.015803931700741406,"rho":-0.00793640128395217,"breakevenPct":4.37129231952736},{"delta":0.6,"premium":1.2410918894630418,"strike":17.138845203325097,"iv":0.44221763648618284,"gamma":0.17671687261289598,"theta":-0.011571107616266008,"vega":0.01615216805212312,"rho":-0.00866844978194873,"breakevenPct":3.415836489294934},{"delta":0.65,"premium":1.364659627050101,"strike":17.41968097056841,"iv":0.43598308245338124,"gamma":0.18253578971017748,"theta":-0.011593574477645472,"vega":0.01650040440350483,"rho":-0.009400498279945291,"breakevenPct":2.4603806590625084},{"delta":0.7,"premium":2.073855421686746,"strike":18.216867469879517,"iv":0.48119783132530114,"gamma":0.1643140963855422,"theta":-0.011012168674698796,"vega":0.015252289156626507,"rho":-0.010568457815161632,"breakevenPct":1.9258077266538807},{"delta":0.75,"premium":3.017630522088353,"strike":19.220883534136547,"iv":0.5470211244979919,"gamma":0.13646269076305223,"theta":-0.010188875502008032,"vega":0.013364738955823293,"rho":-0.011911025973129877,"breakevenPct":1.5598237421130474},{"delta":0.8,"premium":3.9614056224899605,"strike":20.224899598393577,"iv":0.6128444176706828,"gamma":0.10861128514056223,"theta":-0.009365582329317269,"vega":0.011477188755020079,"rho":-0.013253594131098122,"breakevenPct":1.193839757572214},{"delta":0.85,"premium":4.905180722891565,"strike":21.228915662650603,"iv":0.6786677108433734,"gamma":0.08075987951807231,"theta":-0.008542289156626505,"vega":0.009589638554216868,"rho":-0.014596162289066364,"breakevenPct":0.8278557730313816},{"delta":0.9,"premium":5.848955823293172,"strike":22.23293172690763,"iv":0.7444910040160643,"gamma":0.05290847389558234,"theta":-0.007718995983935742,"vega":0.0077020883534136535,"rho":-0.01593873044703461,"breakevenPct":0.46187178849054833}]},"raw":{"call":[{"delta":0.15,"premium":0.20899471763787558,"strike":20.128495966255365,"iv":0.6340079821566458,"gamma":0.08149422281132383,"theta":-0.01233820820374269,"vega":0.01063357522315027,"rho":0.0016814773236431112,"breakevenPct":23.557051542486263},{"delta":0.2,"premium":0.38764171690793103,"strike":21.6572188728046,"iv":0.9250770638461357,"gamma":0.07515463501671718,"theta":-0.020154434208552882,"vega":0.012447507843752701,"rho":0.002184735984885347,"breakevenPct":33.929894226686066},{"delta":0.25,"premium":0.4090706801698104,"strike":20.22862132201264,"iv":0.7640883821120685,"gamma":0.11018740648863568,"theta":-0.018142601147194504,"vega":0.01394320961565899,"rho":0.0027816425051498997,"breakevenPct":25.38087486137575},{"delta":0.3,"premium":0.4304996434316898,"strike":18.80002377122068,"iv":0.6030997003780012,"gamma":0.1452201779605542,"theta":-0.016130768085836127,"vega":0.015438911387565278,"rho":0.0033785490254144524,"breakevenPct":16.83185549606543},{"delta":0.35,"premium":0.4648830616583983,"strike":17.473423104181432,"iv":0.45730056697377747,"gamma":0.17657590361445785,"theta":-0.014297873848334515,"vega":0.01676917080085046,"rho":0.003967601043959394,"breakevenPct":8.98120392369276},{"delta":0.4,"premium":0.6302504134183795,"strike":17.178124261752895,"iv":0.4650846444601937,"gamma":0.17075261044176707,"theta":-0.014274249940940231,"vega":0.016426624143633356,"rho":0.0044772353228949265,"breakevenPct":8.191826702134096},{"delta":0.45,"premium":0.7956177651783607,"strike":16.882825419324355,"iv":0.47286872194660995,"gamma":0.1649293172690763,"theta":-0.014250626033545948,"vega":0.016084077486416253,"rho":0.004986869601830458,"breakevenPct":7.40244948057543},{"delta":0.5,"premium":0.9609851169383417,"strike":16.58752657689582,"iv":0.4806527994330262,"gamma":0.15910602409638555,"theta":-0.014227002126151666,"vega":0.015741530829199147,"rho":0.00549650388076599,"breakevenPct":6.613072259016764},{"delta":0.55,"premium":1.1263524686983228,"strike":16.292227734467282,"iv":0.4884368769194425,"gamma":0.15328273092369477,"theta":-0.014203378218757383,"vega":0.015398984171982044,"rho":0.006006138159701523,"breakevenPct":5.823695037458099},{"delta":0.6,"premium":1.2917198204583038,"strike":15.996928892038744,"iv":0.4962209544058587,"gamma":0.147459437751004,"theta":-0.0141797543113631,"vega":0.015056437514764941,"rho":0.006515772438637055,"breakevenPct":5.034317815899434},{"delta":0.65,"premium":1.457087172218285,"strike":15.701630049610205,"iv":0.504005031892275,"gamma":0.14163614457831325,"theta":-0.014156130403968816,"vega":0.014713890857547837,"rho":0.007025406717572588,"breakevenPct":4.244940594340767},{"delta":0.7,"premium":1.622454523978266,"strike":15.406331207181669,"iv":0.5117891093786912,"gamma":0.1358128514056225,"theta":-0.014132506496574533,"vega":0.014371344200330734,"rho":0.007535040996508119,"breakevenPct":3.4555633727821036},{"delta":0.75,"premium":1.7878218757382471,"strike":15.11103236475313,"iv":0.5195731868651075,"gamma":0.12998955823293173,"theta":-0.01410888258918025,"vega":0.01402879754311363,"rho":0.008044675275443652,"breakevenPct":2.666186151223437},{"delta":0.8,"premium":2.631563126252505,"strike":14.218436873747494,"iv":0.6805008016032064,"gamma":0.10207094188376753,"theta":-0.01560060120240481,"vega":0.012586973947895791,"rho":0.008045950053980547,"breakevenPct":2.369380315917379},{"delta":0.85,"premium":3.884068136272543,"strike":12.965931863727457,"iv":0.9337072144288574,"gamma":0.06083847695390787,"theta":-0.018005410821643284,"vega":0.010482765531062126,"rho":0.007740905646379803,"breakevenPct":2.369380315917379},{"delta":0.9,"premium":7.662129453065725,"strike":9.387870546934275,"iv":2.044539908787103,"gamma":0.019508406702360002,"theta":-0.029431628975674272,"vega":0.007977336540658275,"rho":0.00549492841625474,"breakevenPct":3.5844471445929518}],"put":[{"delta":0.1,"premium":0.375,"strike":10.561138399240887,"iv":1.4927229834257343,"gamma":0.027183129060806183,"theta":-0.02050221309436545,"vega":0.007961240700292594,"rho":-0.0015752171197409904,"breakevenPct":38.115805593919276},{"delta":0.15,"premium":0.3618029039623752,"strike":12.939903201254161,"iv":0.9525772784742015,"gamma":0.06064337866279551,"theta":-0.01706434865958783,"vega":0.01054605634363476,"rho":-0.0022210524434617893,"breakevenPct":23.583837805031685},{"delta":0.2,"premium":0.31714762653291334,"strike":14.428412448902888,"iv":0.618128377842553,"gamma":0.11249064841511089,"theta":-0.012971611188787374,"vega":0.012680408696499817,"rho":-0.0028511940458787943,"breakevenPct":14.26935101840842},{"delta":0.25,"premium":0.3761177263536284,"strike":15.172994832621884,"iv":0.48585951471579425,"gamma":0.1359844529319254,"theta":-0.01141383958660975,"vega":0.013714513592451134,"rho":-0.003544110295972805,"breakevenPct":10.104027300921915},{"delta":0.3,"premium":0.4996854639406874,"strike":15.4538305998652,"iv":0.4796249606829926,"gamma":0.1418033700292069,"theta":-0.011436306447989215,"vega":0.014062749943832846,"rho":-0.0042761587939693655,"breakevenPct":9.14857147068949},{"delta":0.35,"premium":0.6232532015277464,"strike":15.734666367108515,"iv":0.473390406650191,"gamma":0.14762228712648842,"theta":-0.011458773309368682,"vega":0.014410986295214558,"rho":-0.005008207291965926,"breakevenPct":8.193115640457064},{"delta":0.4,"premium":0.7468209391148056,"strike":16.01550213435183,"iv":0.46715585261738934,"gamma":0.15344120422376994,"theta":-0.011481240170748147,"vega":0.01475922264659627,"rho":-0.0057402557899624874,"breakevenPct":7.237659810224637},{"delta":0.45,"premium":0.8703886767018647,"strike":16.296337901595148,"iv":0.46092129858458775,"gamma":0.15926012132105144,"theta":-0.011503707032127612,"vega":0.015107458997977982,"rho":-0.006472304287959049,"breakevenPct":6.282203979992211},{"delta":0.5,"premium":0.9939564142889237,"strike":16.577173668838462,"iv":0.4546867445517861,"gamma":0.16507903841833296,"theta":-0.011526173893507076,"vega":0.015455695349359694,"rho":-0.0072043527859556086,"breakevenPct":5.326748149759785},{"delta":0.55,"premium":1.1175241518759829,"strike":16.85800943608178,"iv":0.4484521905189845,"gamma":0.17089795551561449,"theta":-0.011548640754886541,"vega":0.015803931700741406,"rho":-0.00793640128395217,"breakevenPct":4.37129231952736},{"delta":0.6,"premium":1.2410918894630418,"strike":17.138845203325097,"iv":0.44221763648618284,"gamma":0.17671687261289598,"theta":-0.011571107616266008,"vega":0.01615216805212312,"rho":-0.00866844978194873,"breakevenPct":3.415836489294934},{"delta":0.65,"premium":1.364659627050101,"strike":17.41968097056841,"iv":0.43598308245338124,"gamma":0.18253578971017748,"theta":-0.011593574477645472,"vega":0.01650040440350483,"rho":-0.009400498279945291,"breakevenPct":2.4603806590625084},{"delta":0.7,"premium":2.073855421686746,"strike":18.216867469879517,"iv":0.48119783132530114,"gamma":0.1643140963855422,"theta":-0.011012168674698796,"vega":0.015252289156626507,"rho":-0.010568457815161632,"breakevenPct":1.9258077266538807},{"delta":0.75,"premium":3.017630522088353,"strike":19.220883534136547,"iv":0.5470211244979919,"gamma":0.13646269076305223,"theta":-0.010188875502008032,"vega":0.013364738955823293,"rho":-0.011911025973129877,"breakevenPct":1.5598237421130474},{"delta":0.8,"premium":3.9614056224899605,"strike":20.224899598393577,"iv":0.6128444176706828,"gamma":0.10861128514056223,"theta":-0.009365582329317269,"vega":0.011477188755020079,"rho":-0.013253594131098122,"breakevenPct":1.193839757572214},{"delta":0.85,"premium":4.905180722891565,"strike":21.228915662650603,"iv":0.6786677108433734,"gamma":0.08075987951807231,"theta":-0.008542289156626505,"vega":0.009589638554216868,"rho":-0.014596162289066364,"breakevenPct":0.8278557730313816},{"delta":0.9,"premium":5.848955823293172,"strike":22.23293172690763,"iv":0.7444910040160643,"gamma":0.05290847389558234,"theta":-0.007718995983935742,"vega":0.0077020883534136535,"rho":-0.01593873044703461,"breakevenPct":0.46187178849054833}]}},"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"}}