{"symbol":"OCFC","url":"https://intraalpha.com/companies/OCFC","capturedAt":"2026-10-22T22:33:18.614Z","state":"ready","quote":{"symbol":"OCFC","last_price":16.62,"prev_close":16.1,"regular_close":16.62,"change":0.52,"change_pct":3.2298,"regular_change":0.52,"regular_change_pct":3.2298,"extended_change":0,"extended_change_pct":0,"bid":14.95,"ask":19,"bid_size":100,"ask_size":1000,"volume":1086460,"vwap":16.549539,"open":16.04,"high":16.65,"low":16,"close":16.62,"trade_count":17501,"last_trade_at":"2026-10-22T20:00:04.606708993Z","last_quote_at":"2026-10-22T21:30:02.73236443Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:32:21.654850984-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"OCFC","fetched_at":"2026-10-22T22:33:18.147329+00:00","name":"OceanFirst Financial Corp.","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"OceanFirst Financial Corp. The company is headquartered in Red Bank, New Jersey.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1555988000,"ebitda":null,"pe_ratio":20.12,"peg_ratio":1.15,"book_value":24.5,"dividend_per_share":0.8,"dividend_yield":0.0497,"eps":0.8,"revenue_ttm":427641000,"gross_profit_ttm":427641000,"profit_margin":0.112,"operating_margin_ttm":0.368,"return_on_assets_ttm":0.0026,"return_on_equity_ttm":0.0237,"quarterly_earnings_growth":0.027,"quarterly_revenue_growth":0.322,"analyst_target_price":21.42,"analyst_number":1,"beta":0.997,"fifty_two_week_high":20.12,"fifty_two_week_low":15.6,"fifty_day_ma":17.81,"two_hundred_day_ma":18.49,"shares_outstanding":96645000,"forward_pe":10.5,"price_to_sales":3.639,"price_to_book":0.697,"ev_to_revenue":8.84,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:33:18.147329+00:00"},"optionObservedAt":"2026-10-22T19:55:07.094Z","bars":[{"c":15.88,"h":15.88,"l":15.88,"n":1,"o":15.88,"t":"2026-10-15T08:20:00Z","v":100,"vw":15.88},{"c":15.9,"h":15.9,"l":15.89,"n":4,"o":15.89,"t":"2026-10-15T11:05:00Z","v":346,"vw":15.895016},{"c":15.84,"h":15.84,"l":15.84,"n":1,"o":15.84,"t":"2026-10-15T13:25:00Z","v":100,"vw":15.84},{"c":15.81,"h":15.92,"l":15.75,"n":154,"o":15.88,"t":"2026-10-15T13:30:00Z","v":15949,"vw":15.831896},{"c":15.74,"h":15.8,"l":15.73,"n":240,"o":15.78,"t":"2026-10-15T13:35:00Z","v":16956,"vw":15.767174},{"c":15.73,"h":15.785,"l":15.725,"n":265,"o":15.74,"t":"2026-10-15T13:40:00Z","v":13906,"vw":15.746528},{"c":15.83,"h":15.83,"l":15.72,"n":213,"o":15.74,"t":"2026-10-15T13:45:00Z","v":13539,"vw":15.766561},{"c":15.845,"h":15.885,"l":15.835,"n":211,"o":15.835,"t":"2026-10-15T13:50:00Z","v":15389,"vw":15.857002},{"c":15.87,"h":15.92,"l":15.85,"n":149,"o":15.85,"t":"2026-10-15T13:55:00Z","v":10479,"vw":15.890412},{"c":15.9,"h":15.925,"l":15.855,"n":381,"o":15.87,"t":"2026-10-15T14:00:00Z","v":23576,"vw":15.903026},{"c":16.005,"h":16.01,"l":15.905,"n":300,"o":15.905,"t":"2026-10-15T14:05:00Z","v":19494,"vw":15.98028},{"c":16.015,"h":16.0299,"l":15.995,"n":250,"o":16.01,"t":"2026-10-15T14:10:00Z","v":9219,"vw":16.009923},{"c":16.005,"h":16.015,"l":15.99,"n":183,"o":16.01,"t":"2026-10-15T14:15:00Z","v":8142,"vw":16.000995},{"c":16,"h":16.03,"l":15.995,"n":243,"o":16.01,"t":"2026-10-15T14:20:00Z","v":11365,"vw":16.013619},{"c":16.03,"h":16.0475,"l":15.995,"n":228,"o":16.005,"t":"2026-10-15T14:25:00Z","v":23016,"vw":16.025185},{"c":16.09,"h":16.09,"l":16.04,"n":227,"o":16.04,"t":"2026-10-15T14:30:00Z","v":19939,"vw":16.053321},{"c":16.07,"h":16.09,"l":16.07,"n":155,"o":16.085,"t":"2026-10-15T14:35:00Z","v":5455,"vw":16.084079},{"c":16.095,"h":16.11,"l":16.075,"n":219,"o":16.075,"t":"2026-10-15T14:40:00Z","v":10996,"vw":16.095893},{"c":16.095,"h":16.095,"l":16.06,"n":253,"o":16.08,"t":"2026-10-15T14:45:00Z","v":21707,"vw":16.073086},{"c":16.065,"h":16.09,"l":16.05,"n":210,"o":16.09,"t":"2026-10-15T14:50:00Z","v":8170,"vw":16.071416},{"c":16.04,"h":16.075,"l":16.035,"n":264,"o":16.065,"t":"2026-10-15T14:55:00Z","v":16681,"vw":16.059069},{"c":16.005,"h":16.06,"l":16.005,"n":186,"o":16.035,"t":"2026-10-15T15:00:00Z","v":12002,"vw":16.039469},{"c":15.985,"h":16.025,"l":15.985,"n":171,"o":16.01,"t":"2026-10-15T15:05:00Z","v":6909,"vw":16.001889},{"c":15.965,"h":16,"l":15.955,"n":230,"o":15.99,"t":"2026-10-15T15:10:00Z","v":15631,"vw":15.992837},{"c":15.95,"h":15.96,"l":15.935,"n":166,"o":15.96,"t":"2026-10-15T15:15:00Z","v":8736,"vw":15.947073},{"c":15.93,"h":15.96,"l":15.925,"n":217,"o":15.94,"t":"2026-10-15T15:20:00Z","v":13264,"vw":15.951811},{"c":15.94,"h":15.945,"l":15.925,"n":147,"o":15.925,"t":"2026-10-15T15:25:00Z","v":7885,"vw":15.938908},{"c":15.955,"h":15.96,"l":15.945,"n":209,"o":15.96,"t":"2026-10-15T15:30:00Z","v":15787,"vw":15.95232},{"c":15.95,"h":15.965,"l":15.945,"n":86,"o":15.96,"t":"2026-10-15T15:35:00Z","v":3124,"vw":15.954374},{"c":15.975,"h":15.975,"l":15.96,"n":149,"o":15.965,"t":"2026-10-15T15:40:00Z","v":4988,"vw":15.966303},{"c":15.985,"h":16,"l":15.98,"n":180,"o":15.98,"t":"2026-10-15T15:45:00Z","v":8166,"vw":15.993964},{"c":15.96,"h":15.98,"l":15.955,"n":175,"o":15.98,"t":"2026-10-15T15:50:00Z","v":7758,"vw":15.965814},{"c":15.9656,"h":15.97,"l":15.955,"n":74,"o":15.955,"t":"2026-10-15T15:55:00Z","v":2260,"vw":15.962085},{"c":15.95,"h":15.97,"l":15.94,"n":228,"o":15.965,"t":"2026-10-15T16:00:00Z","v":18575,"vw":15.953053},{"c":15.9551,"h":15.9551,"l":15.945,"n":128,"o":15.955,"t":"2026-10-15T16:05:00Z","v":5711,"vw":15.950347},{"c":15.945,"h":15.9606,"l":15.935,"n":274,"o":15.96,"t":"2026-10-15T16:10:00Z","v":15378,"vw":15.951071},{"c":15.94,"h":15.955,"l":15.94,"n":210,"o":15.945,"t":"2026-10-15T16:15:00Z","v":10215,"vw":15.945188},{"c":15.945,"h":15.955,"l":15.945,"n":96,"o":15.945,"t":"2026-10-15T16:20:00Z","v":4034,"vw":15.948828},{"c":15.975,"h":15.98,"l":15.95,"n":145,"o":15.95,"t":"2026-10-15T16:25:00Z","v":8883,"vw":15.959864},{"c":15.98,"h":15.98,"l":15.975,"n":119,"o":15.975,"t":"2026-10-15T16:30:00Z","v":5220,"vw":15.976541},{"c":15.98,"h":15.99,"l":15.965,"n":96,"o":15.97,"t":"2026-10-15T16:35:00Z","v":4521,"vw":15.97577},{"c":15.98,"h":16,"l":15.98,"n":184,"o":15.985,"t":"2026-10-15T16:40:00Z","v":10795,"vw":15.988768},{"c":15.96,"h":15.97,"l":15.95,"n":128,"o":15.97,"t":"2026-10-15T16:45:00Z","v":5698,"vw":15.958674},{"c":15.97,"h":15.98,"l":15.965,"n":212,"o":15.965,"t":"2026-10-15T16:50:00Z","v":11617,"vw":15.97},{"c":15.97,"h":15.975,"l":15.965,"n":143,"o":15.965,"t":"2026-10-15T16:55:00Z","v":5356,"vw":15.969577},{"c":15.97,"h":15.97,"l":15.9601,"n":88,"o":15.97,"t":"2026-10-15T17:00:00Z","v":11310,"vw":15.966678},{"c":15.975,"h":15.99,"l":15.975,"n":160,"o":15.975,"t":"2026-10-15T17:05:00Z","v":11984,"vw":15.980904},{"c":15.975,"h":15.98,"l":15.97,"n":146,"o":15.975,"t":"2026-10-15T17:10:00Z","v":4327,"vw":15.976817},{"c":15.98,"h":15.985,"l":15.965,"n":132,"o":15.975,"t":"2026-10-15T17:15:00Z","v":11133,"vw":15.969066},{"c":15.985,"h":15.99,"l":15.975,"n":210,"o":15.98,"t":"2026-10-15T17:20:00Z","v":12477,"vw":15.981755},{"c":16,"h":16,"l":15.985,"n":75,"o":15.985,"t":"2026-10-15T17:25:00Z","v":4502,"vw":15.996719},{"c":16.005,"h":16.01,"l":15.995,"n":99,"o":16,"t":"2026-10-15T17:30:00Z","v":3332,"vw":15.999748},{"c":16.01,"h":16.02,"l":16,"n":259,"o":16.01,"t":"2026-10-15T17:35:00Z","v":19966,"vw":16.006838},{"c":16,"h":16.015,"l":16,"n":155,"o":16.015,"t":"2026-10-15T17:40:00Z","v":7022,"vw":16.010418},{"c":16,"h":16.015,"l":15.99,"n":328,"o":15.995,"t":"2026-10-15T17:45:00Z","v":24409,"vw":16.003474},{"c":15.99,"h":16.005,"l":15.985,"n":204,"o":15.995,"t":"2026-10-15T17:50:00Z","v":10633,"vw":15.995787},{"c":15.965,"h":15.995,"l":15.965,"n":126,"o":15.995,"t":"2026-10-15T17:55:00Z","v":26669,"vw":15.988121},{"c":15.975,"h":15.98,"l":15.97,"n":154,"o":15.97,"t":"2026-10-15T18:00:00Z","v":6706,"vw":15.977336},{"c":15.98,"h":15.985,"l":15.975,"n":178,"o":15.98,"t":"2026-10-15T18:05:00Z","v":12144,"vw":15.979518},{"c":15.97,"h":15.98,"l":15.97,"n":123,"o":15.975,"t":"2026-10-15T18:10:00Z","v":3619,"vw":15.977812},{"c":15.975,"h":15.975,"l":15.97,"n":71,"o":15.97,"t":"2026-10-15T18:15:00Z","v":2322,"vw":15.973022},{"c":15.985,"h":15.99,"l":15.975,"n":170,"o":15.975,"t":"2026-10-15T18:20:00Z","v":11587,"vw":15.980955},{"c":15.96,"h":15.985,"l":15.96,"n":270,"o":15.985,"t":"2026-10-15T18:25:00Z","v":19727,"vw":15.971619},{"c":15.95,"h":15.965,"l":15.945,"n":187,"o":15.955,"t":"2026-10-15T18:30:00Z","v":14839,"vw":15.956314},{"c":15.935,"h":15.945,"l":15.935,"n":65,"o":15.945,"t":"2026-10-15T18:35:00Z","v":2589,"vw":15.939476},{"c":15.94,"h":15.95,"l":15.935,"n":157,"o":15.935,"t":"2026-10-15T18:40:00Z","v":12399,"vw":15.94467},{"c":15.95,"h":15.96,"l":15.945,"n":195,"o":15.945,"t":"2026-10-15T18:45:00Z","v":14765,"vw":15.951967},{"c":15.95,"h":15.95,"l":15.94,"n":26,"o":15.94,"t":"2026-10-15T18:50:00Z","v":1069,"vw":15.945},{"c":15.94,"h":15.945,"l":15.935,"n":198,"o":15.945,"t":"2026-10-15T18:55:00Z","v":12397,"vw":15.938284},{"c":15.935,"h":15.945,"l":15.935,"n":110,"o":15.945,"t":"2026-10-15T19:00:00Z","v":8843,"vw":15.93996},{"c":15.945,"h":15.945,"l":15.925,"n":272,"o":15.935,"t":"2026-10-15T19:05:00Z","v":15431,"vw":15.932771},{"c":15.94,"h":15.94,"l":15.925,"n":214,"o":15.94,"t":"2026-10-15T19:10:00Z","v":15155,"vw":15.934807},{"c":15.95,"h":15.95,"l":15.94,"n":37,"o":15.94,"t":"2026-10-15T19:15:00Z","v":788,"vw":15.945},{"c":15.955,"h":15.965,"l":15.945,"n":221,"o":15.945,"t":"2026-10-15T19:20:00Z","v":13265,"vw":15.95488},{"c":15.945,"h":15.95,"l":15.94,"n":93,"o":15.95,"t":"2026-10-15T19:25:00Z","v":3151,"vw":15.948929},{"c":15.94,"h":15.95,"l":15.93,"n":336,"o":15.94,"t":"2026-10-15T19:30:00Z","v":14205,"vw":15.940997},{"c":15.935,"h":15.95,"l":15.93,"n":318,"o":15.94,"t":"2026-10-15T19:35:00Z","v":21915,"vw":15.936683},{"c":15.935,"h":15.945,"l":15.92,"n":440,"o":15.94,"t":"2026-10-15T19:40:00Z","v":41303,"vw":15.931835},{"c":15.905,"h":15.935,"l":15.9,"n":386,"o":15.935,"t":"2026-10-15T19:45:00Z","v":23791,"vw":15.917875},{"c":15.955,"h":15.975,"l":15.89,"n":961,"o":15.9,"t":"2026-10-15T19:50:00Z","v":91736,"vw":15.932414},{"c":15.95,"h":15.975,"l":15.945,"n":1870,"o":15.955,"t":"2026-10-15T19:55:00Z","v":210137,"vw":15.96101},{"c":15.96,"h":15.96,"l":15.96,"n":20,"o":15.96,"t":"2026-10-15T20:00:00Z","v":184759,"vw":15.96},{"c":16.085,"h":16.11,"l":15.97,"n":235,"o":16,"t":"2026-10-16T13:30:00Z","v":31622,"vw":16.015512},{"c":16.15,"h":16.18,"l":16.08,"n":275,"o":16.08,"t":"2026-10-16T13:35:00Z","v":19636,"vw":16.133895},{"c":16.17,"h":16.17,"l":16.13,"n":394,"o":16.16,"t":"2026-10-16T13:40:00Z","v":19984,"vw":16.155705},{"c":16.17,"h":16.2,"l":16.14,"n":306,"o":16.16,"t":"2026-10-16T13:45:00Z","v":16336,"vw":16.166852},{"c":16.16,"h":16.191,"l":16.16,"n":332,"o":16.17,"t":"2026-10-16T13:50:00Z","v":20024,"vw":16.175323},{"c":16.15,"h":16.18,"l":16.145,"n":263,"o":16.15,"t":"2026-10-16T13:55:00Z","v":11562,"vw":16.163685},{"c":16.12,"h":16.175,"l":16.12,"n":201,"o":16.15,"t":"2026-10-16T14:00:00Z","v":10297,"vw":16.142798},{"c":16.15,"h":16.16,"l":16.13,"n":242,"o":16.14,"t":"2026-10-16T14:05:00Z","v":15448,"vw":16.150467},{"c":16.1,"h":16.15,"l":16.1,"n":179,"o":16.14,"t":"2026-10-16T14:10:00Z","v":7936,"vw":16.129238},{"c":16.17,"h":16.17,"l":16.11,"n":184,"o":16.125,"t":"2026-10-16T14:15:00Z","v":8533,"vw":16.133919},{"c":16.17,"h":16.2,"l":16.17,"n":183,"o":16.175,"t":"2026-10-16T14:20:00Z","v":10736,"vw":16.184055},{"c":16.17,"h":16.18,"l":16.15,"n":129,"o":16.17,"t":"2026-10-16T14:25:00Z","v":8380,"vw":16.170901},{"c":16.15,"h":16.185,"l":16.145,"n":157,"o":16.175,"t":"2026-10-16T14:30:00Z","v":8885,"vw":16.168308},{"c":16.11,"h":16.14,"l":16.1,"n":216,"o":16.14,"t":"2026-10-16T14:35:00Z","v":15542,"vw":16.110588},{"c":16.09,"h":16.115,"l":16.085,"n":211,"o":16.11,"t":"2026-10-16T14:40:00Z","v":13129,"vw":16.099467},{"c":16.08,"h":16.1,"l":16.075,"n":99,"o":16.09,"t":"2026-10-16T14:45:00Z","v":4783,"vw":16.083005},{"c":16.08,"h":16.095,"l":16.06,"n":172,"o":16.09,"t":"2026-10-16T14:50:00Z","v":10805,"vw":16.083783},{"c":16.07,"h":16.095,"l":16.07,"n":107,"o":16.075,"t":"2026-10-16T14:55:00Z","v":5308,"vw":16.07815},{"c":16.105,"h":16.12,"l":16.08,"n":195,"o":16.08,"t":"2026-10-16T15:00:00Z","v":15263,"vw":16.097596},{"c":16.13,"h":16.14,"l":16.11,"n":117,"o":16.12,"t":"2026-10-16T15:05:00Z","v":5681,"vw":16.128911},{"c":16.13,"h":16.145,"l":16.13,"n":196,"o":16.13,"t":"2026-10-16T15:10:00Z","v":9925,"vw":16.131114},{"c":16.12,"h":16.145,"l":16.12,"n":96,"o":16.135,"t":"2026-10-16T15:15:00Z","v":4444,"vw":16.132232},{"c":16.105,"h":16.13,"l":16.1,"n":115,"o":16.125,"t":"2026-10-16T15:20:00Z","v":5666,"vw":16.119351},{"c":16.09,"h":16.105,"l":16.08,"n":234,"o":16.1,"t":"2026-10-16T15:25:00Z","v":12897,"vw":16.089566},{"c":16.08,"h":16.09,"l":16.075,"n":88,"o":16.08,"t":"2026-10-16T15:30:00Z","v":3589,"vw":16.082099},{"c":16.055,"h":16.07,"l":16.055,"n":118,"o":16.07,"t":"2026-10-16T15:35:00Z","v":4552,"vw":16.060148},{"c":16.05,"h":16.055,"l":16.05,"n":56,"o":16.055,"t":"2026-10-16T15:40:00Z","v":1324,"vw":16.05203},{"c":16.01,"h":16.03,"l":16.01,"n":102,"o":16.03,"t":"2026-10-16T15:45:00Z","v":4871,"vw":16.026301},{"c":15.98,"h":16.015,"l":15.965,"n":177,"o":16.01,"t":"2026-10-16T15:50:00Z","v":8516,"vw":15.988226},{"c":15.97,"h":15.99,"l":15.965,"n":131,"o":15.99,"t":"2026-10-16T15:55:00Z","v":5860,"vw":15.973106},{"c":15.96,"h":15.99,"l":15.96,"n":144,"o":15.975,"t":"2026-10-16T16:00:00Z","v":6339,"vw":15.975375},{"c":15.95,"h":15.97,"l":15.95,"n":74,"o":15.965,"t":"2026-10-16T16:05:00Z","v":3870,"vw":15.965192},{"c":15.9201,"h":15.95,"l":15.9201,"n":131,"o":15.945,"t":"2026-10-16T16:10:00Z","v":8409,"vw":15.9388},{"c":15.905,"h":15.921,"l":15.89,"n":255,"o":15.921,"t":"2026-10-16T16:15:00Z","v":18366,"vw":15.910692},{"c":15.915,"h":15.92,"l":15.905,"n":158,"o":15.905,"t":"2026-10-16T16:20:00Z","v":8079,"vw":15.91227},{"c":15.91,"h":15.925,"l":15.91,"n":117,"o":15.9149,"t":"2026-10-16T16:25:00Z","v":6619,"vw":15.919762},{"c":15.91,"h":15.92,"l":15.91,"n":140,"o":15.915,"t":"2026-10-16T16:30:00Z","v":7625,"vw":15.914275},{"c":15.915,"h":15.92,"l":15.91,"n":94,"o":15.91,"t":"2026-10-16T16:35:00Z","v":4396,"vw":15.911077},{"c":15.925,"h":15.925,"l":15.915,"n":166,"o":15.92,"t":"2026-10-16T16:40:00Z","v":8574,"vw":15.917515},{"c":15.875,"h":15.92,"l":15.87,"n":192,"o":15.92,"t":"2026-10-16T16:45:00Z","v":8636,"vw":15.882773},{"c":15.885,"h":15.89,"l":15.87,"n":185,"o":15.885,"t":"2026-10-16T16:50:00Z","v":8413,"vw":15.878391},{"c":15.875,"h":15.885,"l":15.87,"n":88,"o":15.885,"t":"2026-10-16T16:55:00Z","v":4052,"vw":15.880962},{"c":15.86,"h":15.89,"l":15.855,"n":207,"o":15.89,"t":"2026-10-16T17:00:00Z","v":10355,"vw":15.866604},{"c":15.86,"h":15.865,"l":15.855,"n":176,"o":15.855,"t":"2026-10-16T17:05:00Z","v":7395,"vw":15.859934},{"c":15.845,"h":15.855,"l":15.845,"n":162,"o":15.855,"t":"2026-10-16T17:10:00Z","v":8294,"vw":15.849495},{"c":15.835,"h":15.855,"l":15.835,"n":142,"o":15.845,"t":"2026-10-16T17:15:00Z","v":4077,"vw":15.845051},{"c":15.88,"h":15.88,"l":15.84,"n":213,"o":15.84,"t":"2026-10-16T17:20:00Z","v":12987,"vw":15.856917},{"c":15.9,"h":15.91,"l":15.875,"n":197,"o":15.88,"t":"2026-10-16T17:25:00Z","v":9331,"vw":15.886168},{"c":15.885,"h":15.905,"l":15.885,"n":181,"o":15.895,"t":"2026-10-16T17:30:00Z","v":12688,"vw":15.893726},{"c":15.9,"h":15.9058,"l":15.89,"n":222,"o":15.895,"t":"2026-10-16T17:35:00Z","v":11522,"vw":15.898578},{"c":15.9,"h":15.91,"l":15.885,"n":172,"o":15.885,"t":"2026-10-16T17:40:00Z","v":7881,"vw":15.897113},{"c":15.895,"h":15.895,"l":15.885,"n":182,"o":15.89,"t":"2026-10-16T17:45:00Z","v":6253,"vw":15.889646},{"c":15.87,"h":15.895,"l":15.87,"n":247,"o":15.89,"t":"2026-10-16T17:50:00Z","v":13525,"vw":15.887507},{"c":15.86,"h":15.865,"l":15.86,"n":70,"o":15.865,"t":"2026-10-16T17:55:00Z","v":1695,"vw":15.861667},{"c":15.835,"h":15.85,"l":15.82,"n":187,"o":15.85,"t":"2026-10-16T18:00:00Z","v":9666,"vw":15.83685},{"c":15.84,"h":15.845,"l":15.835,"n":131,"o":15.84,"t":"2026-10-16T18:05:00Z","v":5101,"vw":15.83966},{"c":15.87,"h":15.875,"l":15.845,"n":274,"o":15.855,"t":"2026-10-16T18:10:00Z","v":18288,"vw":15.85611},{"c":15.855,"h":15.87,"l":15.855,"n":130,"o":15.87,"t":"2026-10-16T18:15:00Z","v":5059,"vw":15.862569},{"c":15.875,"h":15.88,"l":15.855,"n":191,"o":15.855,"t":"2026-10-16T18:20:00Z","v":11665,"vw":15.8642},{"c":15.865,"h":15.88,"l":15.865,"n":105,"o":15.88,"t":"2026-10-16T18:25:00Z","v":6044,"vw":15.868053},{"c":15.865,"h":15.865,"l":15.855,"n":218,"o":15.86,"t":"2026-10-16T18:30:00Z","v":11598,"vw":15.860871},{"c":15.875,"h":15.88,"l":15.86,"n":189,"o":15.865,"t":"2026-10-16T18:35:00Z","v":11554,"vw":15.869912},{"c":15.865,"h":15.87,"l":15.86,"n":176,"o":15.87,"t":"2026-10-16T18:40:00Z","v":6096,"vw":15.867269},{"c":15.87,"h":15.87,"l":15.86,"n":282,"o":15.8699,"t":"2026-10-16T18:45:00Z","v":18437,"vw":15.867808},{"c":15.865,"h":15.875,"l":15.865,"n":141,"o":15.865,"t":"2026-10-16T18:50:00Z","v":6445,"vw":15.869627},{"c":15.865,"h":15.865,"l":15.85,"n":191,"o":15.86,"t":"2026-10-16T18:55:00Z","v":8368,"vw":15.857353},{"c":15.855,"h":15.86,"l":15.85,"n":194,"o":15.86,"t":"2026-10-16T19:00:00Z","v":8883,"vw":15.856633},{"c":15.855,"h":15.865,"l":15.85,"n":228,"o":15.855,"t":"2026-10-16T19:05:00Z","v":12913,"vw":15.858474},{"c":15.855,"h":15.865,"l":15.85,"n":203,"o":15.86,"t":"2026-10-16T19:10:00Z","v":9462,"vw":15.858303},{"c":15.87,"h":15.87,"l":15.855,"n":250,"o":15.855,"t":"2026-10-16T19:15:00Z","v":13376,"vw":15.862511},{"c":15.865,"h":15.88,"l":15.86,"n":218,"o":15.87,"t":"2026-10-16T19:20:00Z","v":13892,"vw":15.870415},{"c":15.855,"h":15.86,"l":15.85,"n":273,"o":15.86,"t":"2026-10-16T19:25:00Z","v":14572,"vw":15.85539},{"c":15.855,"h":15.865,"l":15.855,"n":261,"o":15.855,"t":"2026-10-16T19:30:00Z","v":13291,"vw":15.857414},{"c":15.83,"h":15.86,"l":15.83,"n":269,"o":15.855,"t":"2026-10-16T19:35:00Z","v":11932,"vw":15.850067},{"c":15.825,"h":15.83,"l":15.815,"n":390,"o":15.83,"t":"2026-10-16T19:40:00Z","v":18218,"vw":15.820349},{"c":15.845,"h":15.845,"l":15.82,"n":399,"o":15.825,"t":"2026-10-16T19:45:00Z","v":33579,"vw":15.835038},{"c":15.85,"h":15.88,"l":15.84,"n":630,"o":15.845,"t":"2026-10-16T19:50:00Z","v":47867,"vw":15.859042},{"c":15.82,"h":15.85,"l":15.81,"n":1337,"o":15.85,"t":"2026-10-16T19:55:00Z","v":107488,"vw":15.829699},{"c":15.83,"h":15.83,"l":15.83,"n":12,"o":15.83,"t":"2026-10-16T20:00:00Z","v":211080,"vw":15.83},{"c":15.76,"h":15.76,"l":15.76,"n":2,"o":15.76,"t":"2026-10-19T12:55:00Z","v":1014,"vw":15.76},{"c":15.79,"h":15.79,"l":15.76,"n":19,"o":15.79,"t":"2026-10-19T13:30:00Z","v":6681,"vw":15.789062},{"c":15.78,"h":15.78,"l":15.765,"n":92,"o":15.77,"t":"2026-10-19T13:35:00Z","v":5642,"vw":15.773143},{"c":15.78,"h":15.8,"l":15.74,"n":228,"o":15.75,"t":"2026-10-19T13:40:00Z","v":12975,"vw":15.774303},{"c":15.76,"h":15.78,"l":15.75,"n":94,"o":15.775,"t":"2026-10-19T13:45:00Z","v":4812,"vw":15.760816},{"c":15.715,"h":15.78,"l":15.715,"n":121,"o":15.78,"t":"2026-10-19T13:50:00Z","v":8651,"vw":15.746851},{"c":15.72,"h":15.72,"l":15.68,"n":93,"o":15.7,"t":"2026-10-19T13:55:00Z","v":2677,"vw":15.697778},{"c":15.72,"h":15.73,"l":15.71,"n":116,"o":15.725,"t":"2026-10-19T14:00:00Z","v":5838,"vw":15.720324},{"c":15.76,"h":15.765,"l":15.725,"n":88,"o":15.725,"t":"2026-10-19T14:05:00Z","v":3361,"vw":15.741909},{"c":15.73,"h":15.75,"l":15.73,"n":160,"o":15.75,"t":"2026-10-19T14:10:00Z","v":6084,"vw":15.742862},{"c":15.76,"h":15.76,"l":15.73,"n":116,"o":15.745,"t":"2026-10-19T14:15:00Z","v":5128,"vw":15.739667},{"c":15.73,"h":15.77,"l":15.73,"n":155,"o":15.75,"t":"2026-10-19T14:20:00Z","v":6275,"vw":15.752064},{"c":15.735,"h":15.735,"l":15.7299,"n":116,"o":15.73,"t":"2026-10-19T14:25:00Z","v":3369,"vw":15.730321},{"c":15.745,"h":15.755,"l":15.735,"n":129,"o":15.735,"t":"2026-10-19T14:30:00Z","v":6064,"vw":15.744552},{"c":15.725,"h":15.745,"l":15.725,"n":117,"o":15.745,"t":"2026-10-19T14:35:00Z","v":3739,"vw":15.735356},{"c":15.72,"h":15.73,"l":15.7,"n":191,"o":15.72,"t":"2026-10-19T14:40:00Z","v":10491,"vw":15.708245},{"c":15.725,"h":15.725,"l":15.715,"n":125,"o":15.72,"t":"2026-10-19T14:45:00Z","v":4224,"vw":15.72124},{"c":15.72,"h":15.73,"l":15.72,"n":108,"o":15.72,"t":"2026-10-19T14:50:00Z","v":3892,"vw":15.722105},{"c":15.725,"h":15.725,"l":15.715,"n":96,"o":15.72,"t":"2026-10-19T14:55:00Z","v":2858,"vw":15.72},{"c":15.745,"h":15.745,"l":15.725,"n":110,"o":15.735,"t":"2026-10-19T15:00:00Z","v":3807,"vw":15.731316},{"c":15.75,"h":15.765,"l":15.74,"n":95,"o":15.75,"t":"2026-10-19T15:05:00Z","v":3781,"vw":15.751522},{"c":15.8,"h":15.8,"l":15.745,"n":104,"o":15.745,"t":"2026-10-19T15:10:00Z","v":5782,"vw":15.763431},{"c":15.785,"h":15.8,"l":15.785,"n":154,"o":15.795,"t":"2026-10-19T15:15:00Z","v":9371,"vw":15.791869},{"c":15.79,"h":15.795,"l":15.775,"n":84,"o":15.785,"t":"2026-10-19T15:20:00Z","v":2636,"vw":15.783529},{"c":15.745,"h":15.78,"l":15.74,"n":98,"o":15.78,"t":"2026-10-19T15:25:00Z","v":3165,"vw":15.749117},{"c":15.755,"h":15.755,"l":15.75,"n":147,"o":15.75,"t":"2026-10-19T15:30:00Z","v":4815,"vw":15.751591},{"c":15.76,"h":15.765,"l":15.75,"n":89,"o":15.76,"t":"2026-10-19T15:35:00Z","v":3001,"vw":15.759},{"c":15.75,"h":15.76,"l":15.75,"n":73,"o":15.76,"t":"2026-10-19T15:40:00Z","v":1721,"vw":15.75375},{"c":15.75,"h":15.7589,"l":15.75,"n":134,"o":15.75,"t":"2026-10-19T15:45:00Z","v":3901,"vw":15.752212},{"c":15.745,"h":15.75,"l":15.74,"n":129,"o":15.745,"t":"2026-10-19T15:50:00Z","v":3078,"vw":15.743595},{"c":15.76,"h":15.76,"l":15.745,"n":79,"o":15.75,"t":"2026-10-19T15:55:00Z","v":1603,"vw":15.7525},{"c":15.72,"h":15.76,"l":15.72,"n":107,"o":15.76,"t":"2026-10-19T16:00:00Z","v":3685,"vw":15.74558},{"c":15.71,"h":15.725,"l":15.71,"n":59,"o":15.725,"t":"2026-10-19T16:05:00Z","v":1486,"vw":15.7175},{"c":15.71,"h":15.715,"l":15.7,"n":119,"o":15.71,"t":"2026-10-19T16:10:00Z","v":3848,"vw":15.709131},{"c":15.725,"h":15.725,"l":15.705,"n":105,"o":15.705,"t":"2026-10-19T16:15:00Z","v":3011,"vw":15.711178},{"c":15.705,"h":15.72,"l":15.7,"n":123,"o":15.72,"t":"2026-10-19T16:20:00Z","v":3674,"vw":15.709634},{"c":15.705,"h":15.705,"l":15.705,"n":26,"o":15.705,"t":"2026-10-19T16:25:00Z","v":286,"vw":15.705},{"c":15.705,"h":15.715,"l":15.7,"n":276,"o":15.705,"t":"2026-10-19T16:30:00Z","v":16883,"vw":15.702699},{"c":15.695,"h":15.705,"l":15.695,"n":73,"o":15.705,"t":"2026-10-19T16:35:00Z","v":2673,"vw":15.700625},{"c":15.695,"h":15.705,"l":15.695,"n":103,"o":15.7,"t":"2026-10-19T16:40:00Z","v":2267,"vw":15.699214},{"c":15.685,"h":15.69,"l":15.68,"n":131,"o":15.69,"t":"2026-10-19T16:45:00Z","v":4329,"vw":15.687626},{"c":15.68,"h":15.695,"l":15.68,"n":134,"o":15.69,"t":"2026-10-19T16:50:00Z","v":4340,"vw":15.683718},{"c":15.69,"h":15.69,"l":15.685,"n":54,"o":15.685,"t":"2026-10-19T16:55:00Z","v":1203,"vw":15.687934},{"c":15.67,"h":15.695,"l":15.67,"n":164,"o":15.69,"t":"2026-10-19T17:00:00Z","v":8052,"vw":15.682192},{"c":15.65,"h":15.665,"l":15.65,"n":140,"o":15.665,"t":"2026-10-19T17:05:00Z","v":7369,"vw":15.655051},{"c":15.645,"h":15.655,"l":15.645,"n":250,"o":15.65,"t":"2026-10-19T17:10:00Z","v":17133,"vw":15.649684},{"c":15.65,"h":15.655,"l":15.645,"n":86,"o":15.645,"t":"2026-10-19T17:15:00Z","v":2716,"vw":15.646667},{"c":15.66,"h":15.665,"l":15.65,"n":124,"o":15.66,"t":"2026-10-19T17:20:00Z","v":4177,"vw":15.655185},{"c":15.665,"h":15.67,"l":15.665,"n":55,"o":15.665,"t":"2026-10-19T17:25:00Z","v":997,"vw":15.666196},{"c":15.665,"h":15.675,"l":15.665,"n":124,"o":15.67,"t":"2026-10-19T17:30:00Z","v":8863,"vw":15.667705},{"c":15.665,"h":15.665,"l":15.655,"n":104,"o":15.66,"t":"2026-10-19T17:35:00Z","v":3846,"vw":15.659279},{"c":15.675,"h":15.685,"l":15.665,"n":144,"o":15.665,"t":"2026-10-19T17:40:00Z","v":5493,"vw":15.678126},{"c":15.67,"h":15.685,"l":15.665,"n":88,"o":15.675,"t":"2026-10-19T17:45:00Z","v":3861,"vw":15.673804},{"c":15.69,"h":15.69,"l":15.67,"n":101,"o":15.68,"t":"2026-10-19T17:50:00Z","v":4251,"vw":15.682493},{"c":15.665,"h":15.685,"l":15.66,"n":112,"o":15.68,"t":"2026-10-19T17:55:00Z","v":3152,"vw":15.672787},{"c":15.665,"h":15.675,"l":15.655,"n":149,"o":15.67,"t":"2026-10-19T18:00:00Z","v":6395,"vw":15.664147},{"c":15.645,"h":15.665,"l":15.635,"n":333,"o":15.665,"t":"2026-10-19T18:05:00Z","v":22449,"vw":15.64556},{"c":15.64,"h":15.6477,"l":15.64,"n":143,"o":15.645,"t":"2026-10-19T18:10:00Z","v":3565,"vw":15.641781},{"c":15.645,"h":15.645,"l":15.645,"n":34,"o":15.645,"t":"2026-10-19T18:15:00Z","v":1348,"vw":15.645},{"c":15.645,"h":15.655,"l":15.645,"n":99,"o":15.65,"t":"2026-10-19T18:20:00Z","v":3213,"vw":15.648835},{"c":15.62,"h":15.64,"l":15.62,"n":255,"o":15.64,"t":"2026-10-19T18:25:00Z","v":16944,"vw":15.625169},{"c":15.615,"h":15.625,"l":15.615,"n":188,"o":15.62,"t":"2026-10-19T18:30:00Z","v":10980,"vw":15.62},{"c":15.635,"h":15.64,"l":15.615,"n":185,"o":15.615,"t":"2026-10-19T18:35:00Z","v":13501,"vw":15.638083},{"c":15.645,"h":15.645,"l":15.64,"n":150,"o":15.64,"t":"2026-10-19T18:40:00Z","v":7487,"vw":15.641414},{"c":15.65,"h":15.655,"l":15.645,"n":248,"o":15.65,"t":"2026-10-19T18:45:00Z","v":9048,"vw":15.65},{"c":15.645,"h":15.645,"l":15.64,"n":145,"o":15.645,"t":"2026-10-19T18:50:00Z","v":9091,"vw":15.64177},{"c":15.655,"h":15.655,"l":15.645,"n":133,"o":15.645,"t":"2026-10-19T18:55:00Z","v":3585,"vw":15.649993},{"c":15.635,"h":15.655,"l":15.635,"n":235,"o":15.655,"t":"2026-10-19T19:00:00Z","v":20541,"vw":15.641765},{"c":15.625,"h":15.64,"l":15.625,"n":125,"o":15.6316,"t":"2026-10-19T19:05:00Z","v":4662,"vw":15.63223},{"c":15.62,"h":15.625,"l":15.615,"n":144,"o":15.625,"t":"2026-10-19T19:10:00Z","v":4190,"vw":15.618494},{"c":15.615,"h":15.615,"l":15.615,"n":24,"o":15.615,"t":"2026-10-19T19:15:00Z","v":2376,"vw":15.615},{"c":15.625,"h":15.635,"l":15.615,"n":249,"o":15.62,"t":"2026-10-19T19:20:00Z","v":10270,"vw":15.627504},{"c":15.625,"h":15.64,"l":15.625,"n":229,"o":15.63,"t":"2026-10-19T19:25:00Z","v":8949,"vw":15.637131},{"c":15.62,"h":15.625,"l":15.61,"n":171,"o":15.625,"t":"2026-10-19T19:30:00Z","v":6048,"vw":15.616769},{"c":15.605,"h":15.625,"l":15.605,"n":260,"o":15.62,"t":"2026-10-19T19:35:00Z","v":11433,"vw":15.61552},{"c":15.615,"h":15.615,"l":15.605,"n":194,"o":15.61,"t":"2026-10-19T19:40:00Z","v":7576,"vw":15.609466},{"c":15.605,"h":15.62,"l":15.6,"n":286,"o":15.615,"t":"2026-10-19T19:45:00Z","v":15118,"vw":15.605976},{"c":15.615,"h":15.63,"l":15.605,"n":768,"o":15.61,"t":"2026-10-19T19:50:00Z","v":60111,"vw":15.618256},{"c":15.615,"h":15.645,"l":15.61,"n":1705,"o":15.625,"t":"2026-10-19T19:55:00Z","v":138139,"vw":15.626093},{"c":15.62,"h":15.62,"l":15.62,"n":17,"o":15.62,"t":"2026-10-19T20:00:00Z","v":231095,"vw":15.62},{"c":15.8,"h":15.82,"l":15.64,"n":174,"o":15.82,"t":"2026-10-20T13:30:00Z","v":17607,"vw":15.706478},{"c":15.96,"h":15.96,"l":15.79,"n":268,"o":15.8,"t":"2026-10-20T13:35:00Z","v":16040,"vw":15.877677},{"c":15.96,"h":16.005,"l":15.95,"n":161,"o":15.98,"t":"2026-10-20T13:40:00Z","v":8676,"vw":15.985365},{"c":15.96,"h":16.01,"l":15.955,"n":201,"o":15.97,"t":"2026-10-20T13:45:00Z","v":14659,"vw":15.980987},{"c":16,"h":16.01,"l":15.97,"n":178,"o":15.97,"t":"2026-10-20T13:50:00Z","v":15290,"vw":15.98844},{"c":16,"h":16.04,"l":15.98,"n":186,"o":16.01,"t":"2026-10-20T13:55:00Z","v":15523,"vw":16.00944},{"c":15.945,"h":16.02,"l":15.945,"n":279,"o":16,"t":"2026-10-20T14:00:00Z","v":16872,"vw":15.995494},{"c":15.98,"h":15.995,"l":15.94,"n":153,"o":15.95,"t":"2026-10-20T14:05:00Z","v":7793,"vw":15.961225},{"c":15.97,"h":15.99,"l":15.96,"n":199,"o":15.98,"t":"2026-10-20T14:10:00Z","v":7840,"vw":15.975206},{"c":15.995,"h":15.995,"l":15.965,"n":91,"o":15.97,"t":"2026-10-20T14:15:00Z","v":3402,"vw":15.98},{"c":16.13,"h":16.13,"l":16,"n":308,"o":16,"t":"2026-10-20T14:20:00Z","v":12665,"vw":16.051768},{"c":16.13,"h":16.14,"l":16.11,"n":217,"o":16.12,"t":"2026-10-20T14:25:00Z","v":7267,"vw":16.122812},{"c":16.09,"h":16.14,"l":16.09,"n":168,"o":16.14,"t":"2026-10-20T14:30:00Z","v":4941,"vw":16.111176},{"c":16.095,"h":16.115,"l":16.085,"n":237,"o":16.105,"t":"2026-10-20T14:35:00Z","v":11348,"vw":16.099779},{"c":16.12,"h":16.12,"l":16.09,"n":126,"o":16.1,"t":"2026-10-20T14:40:00Z","v":2685,"vw":16.109583},{"c":16.135,"h":16.15,"l":16.125,"n":129,"o":16.125,"t":"2026-10-20T14:45:00Z","v":5113,"vw":16.140295},{"c":16.16,"h":16.17,"l":16.14,"n":164,"o":16.14,"t":"2026-10-20T14:50:00Z","v":6859,"vw":16.1553},{"c":16.115,"h":16.17,"l":16.11,"n":251,"o":16.16,"t":"2026-10-20T14:55:00Z","v":15972,"vw":16.127024},{"c":16.1,"h":16.125,"l":16.1,"n":149,"o":16.125,"t":"2026-10-20T15:00:00Z","v":6346,"vw":16.108917},{"c":16.08,"h":16.09,"l":16.065,"n":163,"o":16.09,"t":"2026-10-20T15:05:00Z","v":6948,"vw":16.078735},{"c":16.04,"h":16.09,"l":16.04,"n":168,"o":16.085,"t":"2026-10-20T15:10:00Z","v":7111,"vw":16.056757},{"c":16.045,"h":16.08,"l":16.04,"n":243,"o":16.05,"t":"2026-10-20T15:15:00Z","v":10166,"vw":16.060613},{"c":16.05,"h":16.06,"l":16.05,"n":92,"o":16.05,"t":"2026-10-20T15:20:00Z","v":2855,"vw":16.055623},{"c":16.03,"h":16.04,"l":16.03,"n":92,"o":16.04,"t":"2026-10-20T15:25:00Z","v":3632,"vw":16.03416},{"c":16.005,"h":16.025,"l":16,"n":152,"o":16.025,"t":"2026-10-20T15:30:00Z","v":5706,"vw":16.013192},{"c":16.03,"h":16.03,"l":16.01,"n":154,"o":16.01,"t":"2026-10-20T15:35:00Z","v":5267,"vw":16.022738},{"c":16.06,"h":16.06,"l":16.04,"n":101,"o":16.04,"t":"2026-10-20T15:40:00Z","v":2492,"vw":16.05125},{"c":16.04,"h":16.05,"l":16.04,"n":43,"o":16.05,"t":"2026-10-20T15:45:00Z","v":1152,"vw":16.044},{"c":16.035,"h":16.05,"l":16.035,"n":152,"o":16.04,"t":"2026-10-20T15:50:00Z","v":3885,"vw":16.04},{"c":16.03,"h":16.03,"l":16.03,"n":20,"o":16.03,"t":"2026-10-20T15:55:00Z","v":595,"vw":16.03},{"c":16,"h":16.01,"l":15.985,"n":225,"o":16.01,"t":"2026-10-20T16:00:00Z","v":10277,"vw":15.997874},{"c":16,"h":16.01,"l":16,"n":94,"o":16,"t":"2026-10-20T16:05:00Z","v":3637,"vw":16.003557},{"c":15.96,"h":16,"l":15.96,"n":89,"o":16,"t":"2026-10-20T16:10:00Z","v":3322,"vw":15.984453},{"c":15.935,"h":15.97,"l":15.935,"n":133,"o":15.96,"t":"2026-10-20T16:15:00Z","v":7729,"vw":15.963406},{"c":15.935,"h":15.95,"l":15.935,"n":99,"o":15.94,"t":"2026-10-20T16:20:00Z","v":3766,"vw":15.9412},{"c":15.935,"h":15.94,"l":15.925,"n":103,"o":15.935,"t":"2026-10-20T16:25:00Z","v":4409,"vw":15.931107},{"c":15.95,"h":15.955,"l":15.94,"n":137,"o":15.94,"t":"2026-10-20T16:30:00Z","v":4733,"vw":15.950391},{"c":15.96,"h":15.96,"l":15.945,"n":116,"o":15.945,"t":"2026-10-20T16:35:00Z","v":3410,"vw":15.956465},{"c":15.965,"h":15.965,"l":15.96,"n":75,"o":15.965,"t":"2026-10-20T16:40:00Z","v":4324,"vw":15.963334},{"c":15.965,"h":15.965,"l":15.955,"n":79,"o":15.965,"t":"2026-10-20T16:45:00Z","v":5320,"vw":15.957328},{"c":15.93,"h":15.975,"l":15.93,"n":147,"o":15.965,"t":"2026-10-20T16:50:00Z","v":6701,"vw":15.960966},{"c":15.94,"h":15.94,"l":15.94,"n":28,"o":15.94,"t":"2026-10-20T16:55:00Z","v":888,"vw":15.94},{"c":15.94,"h":15.945,"l":15.94,"n":136,"o":15.945,"t":"2026-10-20T17:00:00Z","v":4359,"vw":15.941396},{"c":15.935,"h":15.94,"l":15.935,"n":81,"o":15.935,"t":"2026-10-20T17:05:00Z","v":3270,"vw":15.939244},{"c":15.925,"h":15.935,"l":15.925,"n":53,"o":15.935,"t":"2026-10-20T17:10:00Z","v":2431,"vw":15.931429},{"c":15.92,"h":15.925,"l":15.92,"n":82,"o":15.925,"t":"2026-10-20T17:15:00Z","v":2589,"vw":15.92039},{"c":15.935,"h":15.935,"l":15.925,"n":87,"o":15.93,"t":"2026-10-20T17:20:00Z","v":2850,"vw":15.928729},{"c":15.915,"h":15.93,"l":15.915,"n":75,"o":15.93,"t":"2026-10-20T17:25:00Z","v":2506,"vw":15.920891},{"c":15.925,"h":15.93,"l":15.915,"n":251,"o":15.915,"t":"2026-10-20T17:30:00Z","v":22739,"vw":15.917051},{"c":15.925,"h":15.925,"l":15.925,"n":63,"o":15.925,"t":"2026-10-20T17:35:00Z","v":1901,"vw":15.925},{"c":15.925,"h":15.93,"l":15.92,"n":58,"o":15.925,"t":"2026-10-20T17:40:00Z","v":3391,"vw":15.923787},{"c":15.935,"h":15.94,"l":15.925,"n":114,"o":15.925,"t":"2026-10-20T17:45:00Z","v":5877,"vw":15.928279},{"c":15.94,"h":15.945,"l":15.925,"n":256,"o":15.935,"t":"2026-10-20T17:50:00Z","v":17195,"vw":15.93593},{"c":15.945,"h":15.945,"l":15.935,"n":58,"o":15.935,"t":"2026-10-20T17:55:00Z","v":3246,"vw":15.940216},{"c":15.955,"h":15.965,"l":15.95,"n":131,"o":15.95,"t":"2026-10-20T18:00:00Z","v":15979,"vw":15.957692},{"c":15.95,"h":15.955,"l":15.945,"n":73,"o":15.955,"t":"2026-10-20T18:05:00Z","v":3762,"vw":15.950476},{"c":15.945,"h":15.955,"l":15.945,"n":106,"o":15.95,"t":"2026-10-20T18:10:00Z","v":4968,"vw":15.950184},{"c":15.915,"h":15.945,"l":15.915,"n":140,"o":15.945,"t":"2026-10-20T18:15:00Z","v":9450,"vw":15.940464},{"c":15.92,"h":15.925,"l":15.91,"n":96,"o":15.915,"t":"2026-10-20T18:20:00Z","v":4982,"vw":15.918014},{"c":15.94,"h":15.945,"l":15.905,"n":197,"o":15.91,"t":"2026-10-20T18:25:00Z","v":17181,"vw":15.934075},{"c":15.965,"h":15.965,"l":15.94,"n":233,"o":15.945,"t":"2026-10-20T18:30:00Z","v":25910,"vw":15.948773},{"c":15.96,"h":15.96,"l":15.96,"n":30,"o":15.96,"t":"2026-10-20T18:35:00Z","v":1766,"vw":15.96},{"c":15.97,"h":15.975,"l":15.955,"n":182,"o":15.955,"t":"2026-10-20T18:40:00Z","v":13834,"vw":15.963685},{"c":15.995,"h":15.995,"l":15.965,"n":252,"o":15.965,"t":"2026-10-20T18:45:00Z","v":24195,"vw":15.976932},{"c":15.99,"h":15.995,"l":15.99,"n":50,"o":15.99,"t":"2026-10-20T18:50:00Z","v":1627,"vw":15.993002},{"c":15.995,"h":15.995,"l":15.985,"n":182,"o":15.99,"t":"2026-10-20T18:55:00Z","v":13697,"vw":15.988625},{"c":15.99,"h":16.015,"l":15.99,"n":262,"o":16,"t":"2026-10-20T19:00:00Z","v":27650,"vw":16.000556},{"c":16.005,"h":16.005,"l":15.98,"n":273,"o":15.985,"t":"2026-10-20T19:05:00Z","v":24670,"vw":15.987992},{"c":16.02,"h":16.02,"l":16,"n":84,"o":16,"t":"2026-10-20T19:10:00Z","v":4707,"vw":16.009856},{"c":16.035,"h":16.04,"l":16.015,"n":190,"o":16.015,"t":"2026-10-20T19:15:00Z","v":13815,"vw":16.029771},{"c":16.015,"h":16.04,"l":16.015,"n":143,"o":16.04,"t":"2026-10-20T19:20:00Z","v":8932,"vw":16.024715},{"c":16.025,"h":16.025,"l":16.015,"n":167,"o":16.015,"t":"2026-10-20T19:25:00Z","v":9307,"vw":16.018772},{"c":16.025,"h":16.04,"l":16.025,"n":243,"o":16.025,"t":"2026-10-20T19:30:00Z","v":15453,"vw":16.028524},{"c":15.985,"h":16.02,"l":15.985,"n":244,"o":16.02,"t":"2026-10-20T19:35:00Z","v":7461,"vw":16.005512},{"c":16.04,"h":16.04,"l":15.99,"n":326,"o":15.99,"t":"2026-10-20T19:40:00Z","v":16502,"vw":16.007583},{"c":16.035,"h":16.055,"l":16.03,"n":489,"o":16.045,"t":"2026-10-20T19:45:00Z","v":40252,"vw":16.042967},{"c":16.09,"h":16.09,"l":16.025,"n":638,"o":16.04,"t":"2026-10-20T19:50:00Z","v":49571,"vw":16.055099},{"c":16.09,"h":16.1188,"l":16.085,"n":1148,"o":16.09,"t":"2026-10-20T19:55:00Z","v":87801,"vw":16.102096},{"c":16.09,"h":16.09,"l":16.09,"n":17,"o":16.09,"t":"2026-10-20T20:00:00Z","v":180183,"vw":16.09},{"c":16.116,"h":16.15,"l":16.1,"n":55,"o":16.15,"t":"2026-10-21T13:30:00Z","v":10001,"vw":16.121924},{"c":16.09,"h":16.15,"l":16.09,"n":186,"o":16.116,"t":"2026-10-21T13:35:00Z","v":12681,"vw":16.127584},{"c":16.11,"h":16.116,"l":16.075,"n":210,"o":16.09,"t":"2026-10-21T13:40:00Z","v":12612,"vw":16.09586},{"c":16.145,"h":16.181,"l":16.105,"n":209,"o":16.12,"t":"2026-10-21T13:45:00Z","v":11930,"vw":16.144924},{"c":16.14,"h":16.146,"l":16.11,"n":152,"o":16.146,"t":"2026-10-21T13:50:00Z","v":7318,"vw":16.130831},{"c":16.09,"h":16.146,"l":16.09,"n":162,"o":16.14,"t":"2026-10-21T13:55:00Z","v":11642,"vw":16.113264},{"c":16.05,"h":16.08,"l":16.04,"n":109,"o":16.075,"t":"2026-10-21T14:00:00Z","v":5259,"vw":16.059637},{"c":15.99,"h":16.05,"l":15.985,"n":142,"o":16.05,"t":"2026-10-21T14:05:00Z","v":6219,"vw":16.023275},{"c":16.025,"h":16.035,"l":16.015,"n":219,"o":16.03,"t":"2026-10-21T14:10:00Z","v":12632,"vw":16.028},{"c":16.035,"h":16.055,"l":16.02,"n":173,"o":16.025,"t":"2026-10-21T14:15:00Z","v":10509,"vw":16.038891},{"c":16.035,"h":16.035,"l":16.01,"n":145,"o":16.035,"t":"2026-10-21T14:20:00Z","v":5161,"vw":16.024278},{"c":16.04,"h":16.05,"l":16.02,"n":126,"o":16.03,"t":"2026-10-21T14:25:00Z","v":4522,"vw":16.031899},{"c":16.065,"h":16.065,"l":16.04,"n":111,"o":16.045,"t":"2026-10-21T14:30:00Z","v":5166,"vw":16.048142},{"c":16.08,"h":16.08,"l":16.055,"n":64,"o":16.065,"t":"2026-10-21T14:35:00Z","v":2281,"vw":16.070726},{"c":16.08,"h":16.09,"l":16.08,"n":112,"o":16.09,"t":"2026-10-21T14:40:00Z","v":4646,"vw":16.081003},{"c":16.09,"h":16.095,"l":16.085,"n":81,"o":16.085,"t":"2026-10-21T14:45:00Z","v":2685,"vw":16.089692},{"c":16.065,"h":16.09,"l":16.065,"n":102,"o":16.09,"t":"2026-10-21T14:50:00Z","v":3596,"vw":16.073235},{"c":16.035,"h":16.06,"l":16.035,"n":62,"o":16.06,"t":"2026-10-21T14:55:00Z","v":2701,"vw":16.047597},{"c":16.025,"h":16.03,"l":16.005,"n":102,"o":16.03,"t":"2026-10-21T15:00:00Z","v":5401,"vw":16.020916},{"c":16.02,"h":16.02,"l":16.02,"n":20,"o":16.02,"t":"2026-10-21T15:05:00Z","v":685,"vw":16.02},{"c":16.02,"h":16.04,"l":16.02,"n":126,"o":16.02,"t":"2026-10-21T15:10:00Z","v":7437,"vw":16.027518},{"c":16.04,"h":16.04,"l":16.015,"n":106,"o":16.015,"t":"2026-10-21T15:15:00Z","v":3766,"vw":16.034444},{"c":16.025,"h":16.04,"l":16.025,"n":84,"o":16.04,"t":"2026-10-21T15:20:00Z","v":2243,"vw":16.034},{"c":16.06,"h":16.06,"l":16.025,"n":120,"o":16.03,"t":"2026-10-21T15:25:00Z","v":4504,"vw":16.037939},{"c":16.06,"h":16.06,"l":16.05,"n":79,"o":16.06,"t":"2026-10-21T15:30:00Z","v":3154,"vw":16.059306},{"c":16.055,"h":16.065,"l":16.055,"n":62,"o":16.065,"t":"2026-10-21T15:35:00Z","v":1774,"vw":16.05875},{"c":16.055,"h":16.055,"l":16.055,"n":31,"o":16.055,"t":"2026-10-21T15:40:00Z","v":804,"vw":16.055},{"c":16.035,"h":16.055,"l":16.035,"n":113,"o":16.055,"t":"2026-10-21T15:45:00Z","v":5003,"vw":16.042824},{"c":16.065,"h":16.07,"l":16.04,"n":162,"o":16.04,"t":"2026-10-21T15:50:00Z","v":6483,"vw":16.051832},{"c":16.065,"h":16.0672,"l":16.055,"n":101,"o":16.0672,"t":"2026-10-21T15:55:00Z","v":12817,"vw":16.060843},{"c":16.05,"h":16.06,"l":16.045,"n":124,"o":16.06,"t":"2026-10-21T16:00:00Z","v":5363,"vw":16.053723},{"c":16.035,"h":16.045,"l":16.03,"n":105,"o":16.045,"t":"2026-10-21T16:05:00Z","v":4435,"vw":16.036723},{"c":16.04,"h":16.04,"l":16.03,"n":103,"o":16.035,"t":"2026-10-21T16:10:00Z","v":3675,"vw":16.034745},{"c":16.055,"h":16.055,"l":16.045,"n":118,"o":16.05,"t":"2026-10-21T16:15:00Z","v":3980,"vw":16.053222},{"c":16.055,"h":16.055,"l":16.055,"n":59,"o":16.055,"t":"2026-10-21T16:20:00Z","v":1692,"vw":16.055},{"c":16.075,"h":16.075,"l":16.055,"n":108,"o":16.055,"t":"2026-10-21T16:25:00Z","v":3783,"vw":16.067439},{"c":16.0951,"h":16.0951,"l":16.075,"n":151,"o":16.08,"t":"2026-10-21T16:30:00Z","v":4947,"vw":16.087402},{"c":16.13,"h":16.135,"l":16.08,"n":266,"o":16.09,"t":"2026-10-21T16:35:00Z","v":16051,"vw":16.103103},{"c":16.11,"h":16.135,"l":16.105,"n":248,"o":16.13,"t":"2026-10-21T16:40:00Z","v":12065,"vw":16.115767},{"c":16.1,"h":16.12,"l":16.095,"n":187,"o":16.12,"t":"2026-10-21T16:45:00Z","v":8433,"vw":16.104739},{"c":16.095,"h":16.105,"l":16.095,"n":84,"o":16.105,"t":"2026-10-21T16:50:00Z","v":2747,"vw":16.1},{"c":16.105,"h":16.105,"l":16.095,"n":122,"o":16.095,"t":"2026-10-21T16:55:00Z","v":4160,"vw":16.100185},{"c":16.115,"h":16.125,"l":16.105,"n":128,"o":16.105,"t":"2026-10-21T17:00:00Z","v":4905,"vw":16.118205},{"c":16.12,"h":16.125,"l":16.115,"n":123,"o":16.115,"t":"2026-10-21T17:05:00Z","v":4657,"vw":16.121708},{"c":16.1,"h":16.12,"l":16.1,"n":103,"o":16.12,"t":"2026-10-21T17:10:00Z","v":4743,"vw":16.108247},{"c":16.115,"h":16.115,"l":16.105,"n":95,"o":16.105,"t":"2026-10-21T17:15:00Z","v":3777,"vw":16.109929},{"c":16.115,"h":16.12,"l":16.115,"n":91,"o":16.115,"t":"2026-10-21T17:20:00Z","v":3021,"vw":16.116234},{"c":16.105,"h":16.115,"l":16.105,"n":83,"o":16.115,"t":"2026-10-21T17:25:00Z","v":4566,"vw":16.1106},{"c":16.105,"h":16.105,"l":16.105,"n":79,"o":16.105,"t":"2026-10-21T17:30:00Z","v":3192,"vw":16.105},{"c":16.105,"h":16.11,"l":16.105,"n":84,"o":16.105,"t":"2026-10-21T17:35:00Z","v":1601,"vw":16.105833},{"c":16.08,"h":16.105,"l":16.08,"n":169,"o":16.105,"t":"2026-10-21T17:40:00Z","v":9133,"vw":16.099713},{"c":16.075,"h":16.085,"l":16.075,"n":158,"o":16.075,"t":"2026-10-21T17:45:00Z","v":12517,"vw":16.082768},{"c":16.075,"h":16.075,"l":16.075,"n":49,"o":16.075,"t":"2026-10-21T17:50:00Z","v":1805,"vw":16.075},{"c":16.075,"h":16.075,"l":16.075,"n":33,"o":16.075,"t":"2026-10-21T17:55:00Z","v":1100,"vw":16.075},{"c":16.06,"h":16.08,"l":16.055,"n":211,"o":16.08,"t":"2026-10-21T18:00:00Z","v":10181,"vw":16.065349},{"c":16.035,"h":16.06,"l":16.03,"n":127,"o":16.06,"t":"2026-10-21T18:05:00Z","v":5348,"vw":16.041711},{"c":16.045,"h":16.045,"l":16.035,"n":124,"o":16.035,"t":"2026-10-21T18:10:00Z","v":5747,"vw":16.041998},{"c":16.055,"h":16.06,"l":16.045,"n":121,"o":16.045,"t":"2026-10-21T18:15:00Z","v":4207,"vw":16.056343},{"c":16.04,"h":16.06,"l":16.04,"n":108,"o":16.055,"t":"2026-10-21T18:20:00Z","v":4352,"vw":16.048053},{"c":16.055,"h":16.055,"l":16.05,"n":80,"o":16.05,"t":"2026-10-21T18:25:00Z","v":3023,"vw":16.051513},{"c":16.055,"h":16.06,"l":16.055,"n":68,"o":16.055,"t":"2026-10-21T18:30:00Z","v":2952,"vw":16.055561},{"c":16.07,"h":16.07,"l":16.055,"n":104,"o":16.055,"t":"2026-10-21T18:35:00Z","v":4358,"vw":16.057978},{"c":16.085,"h":16.09,"l":16.07,"n":187,"o":16.07,"t":"2026-10-21T18:40:00Z","v":13984,"vw":16.084293},{"c":16.05,"h":16.085,"l":16.05,"n":247,"o":16.085,"t":"2026-10-21T18:45:00Z","v":13769,"vw":16.069257},{"c":16.055,"h":16.06,"l":16.03,"n":178,"o":16.04,"t":"2026-10-21T18:50:00Z","v":9757,"vw":16.050089},{"c":16.005,"h":16.05,"l":16.005,"n":196,"o":16.05,"t":"2026-10-21T18:55:00Z","v":9201,"vw":16.022029},{"c":15.99,"h":16.005,"l":15.97,"n":192,"o":16.005,"t":"2026-10-21T19:00:00Z","v":8520,"vw":15.987065},{"c":15.985,"h":16.005,"l":15.96,"n":167,"o":15.98,"t":"2026-10-21T19:05:00Z","v":8073,"vw":15.986609},{"c":16.015,"h":16.015,"l":15.985,"n":175,"o":15.985,"t":"2026-10-21T19:10:00Z","v":6831,"vw":15.992447},{"c":16.025,"h":16.03,"l":16.01,"n":198,"o":16.01,"t":"2026-10-21T19:15:00Z","v":11190,"vw":16.023239},{"c":16.03,"h":16.04,"l":16.02,"n":134,"o":16.03,"t":"2026-10-21T19:20:00Z","v":6169,"vw":16.028704},{"c":16.08,"h":16.09,"l":16.035,"n":275,"o":16.035,"t":"2026-10-21T19:25:00Z","v":19823,"vw":16.072496},{"c":16.06,"h":16.085,"l":16.05,"n":219,"o":16.085,"t":"2026-10-21T19:30:00Z","v":10792,"vw":16.073516},{"c":16.055,"h":16.06,"l":16.035,"n":232,"o":16.06,"t":"2026-10-21T19:35:00Z","v":16090,"vw":16.049114},{"c":16.07,"h":16.085,"l":16.055,"n":230,"o":16.055,"t":"2026-10-21T19:40:00Z","v":14944,"vw":16.069963},{"c":16.095,"h":16.095,"l":16.08,"n":219,"o":16.08,"t":"2026-10-21T19:45:00Z","v":10299,"vw":16.08598},{"c":16.11,"h":16.12,"l":16.09,"n":381,"o":16.095,"t":"2026-10-21T19:50:00Z","v":23578,"vw":16.109341},{"c":16.105,"h":16.125,"l":16.09,"n":899,"o":16.11,"t":"2026-10-21T19:55:00Z","v":67232,"vw":16.107571},{"c":16.1,"h":16.1,"l":16.09,"n":25,"o":16.1,"t":"2026-10-21T20:00:00Z","v":151827,"vw":16.099993},{"c":16.15,"h":16.15,"l":16,"n":132,"o":16.04,"t":"2026-10-22T13:30:00Z","v":14138,"vw":16.047696},{"c":16.19,"h":16.21,"l":16.18,"n":107,"o":16.18,"t":"2026-10-22T13:35:00Z","v":5153,"vw":16.196259},{"c":16.2,"h":16.23,"l":16.195,"n":73,"o":16.195,"t":"2026-10-22T13:40:00Z","v":2471,"vw":16.208846},{"c":16.32,"h":16.33,"l":16.21,"n":235,"o":16.21,"t":"2026-10-22T13:45:00Z","v":12245,"vw":16.277187},{"c":16.26,"h":16.33,"l":16.24,"n":108,"o":16.32,"t":"2026-10-22T13:50:00Z","v":6010,"vw":16.290306},{"c":16.38,"h":16.38,"l":16.28,"n":89,"o":16.28,"t":"2026-10-22T13:55:00Z","v":2974,"vw":16.327333},{"c":16.395,"h":16.41,"l":16.35,"n":149,"o":16.39,"t":"2026-10-22T14:00:00Z","v":8296,"vw":16.388048},{"c":16.39,"h":16.425,"l":16.375,"n":198,"o":16.4,"t":"2026-10-22T14:05:00Z","v":8071,"vw":16.399367},{"c":16.415,"h":16.435,"l":16.38,"n":215,"o":16.395,"t":"2026-10-22T14:10:00Z","v":15777,"vw":16.397805},{"c":16.425,"h":16.45,"l":16.405,"n":219,"o":16.415,"t":"2026-10-22T14:15:00Z","v":11471,"vw":16.429889},{"c":16.455,"h":16.455,"l":16.41,"n":175,"o":16.421,"t":"2026-10-22T14:20:00Z","v":9535,"vw":16.435199},{"c":16.405,"h":16.46,"l":16.405,"n":119,"o":16.46,"t":"2026-10-22T14:25:00Z","v":5995,"vw":16.432083},{"c":16.395,"h":16.425,"l":16.395,"n":232,"o":16.41,"t":"2026-10-22T14:30:00Z","v":11288,"vw":16.405674},{"c":16.34,"h":16.395,"l":16.34,"n":198,"o":16.395,"t":"2026-10-22T14:35:00Z","v":10542,"vw":16.368358},{"c":16.4,"h":16.4,"l":16.335,"n":143,"o":16.34,"t":"2026-10-22T14:40:00Z","v":6075,"vw":16.361419},{"c":16.415,"h":16.425,"l":16.4,"n":142,"o":16.41,"t":"2026-10-22T14:45:00Z","v":7091,"vw":16.414437},{"c":16.41,"h":16.42,"l":16.39,"n":201,"o":16.42,"t":"2026-10-22T14:50:00Z","v":9578,"vw":16.402518},{"c":16.41,"h":16.43,"l":16.395,"n":258,"o":16.415,"t":"2026-10-22T14:55:00Z","v":13800,"vw":16.41206},{"c":16.41,"h":16.435,"l":16.4,"n":192,"o":16.43,"t":"2026-10-22T15:00:00Z","v":7117,"vw":16.422649},{"c":16.385,"h":16.425,"l":16.385,"n":162,"o":16.425,"t":"2026-10-22T15:05:00Z","v":13197,"vw":16.418019},{"c":16.425,"h":16.43,"l":16.39,"n":209,"o":16.39,"t":"2026-10-22T15:10:00Z","v":10434,"vw":16.415513},{"c":16.46,"h":16.46,"l":16.435,"n":186,"o":16.44,"t":"2026-10-22T15:15:00Z","v":7684,"vw":16.447888},{"c":16.46,"h":16.47,"l":16.46,"n":137,"o":16.46,"t":"2026-10-22T15:20:00Z","v":5764,"vw":16.462197},{"c":16.45,"h":16.46,"l":16.45,"n":91,"o":16.46,"t":"2026-10-22T15:25:00Z","v":2989,"vw":16.453077},{"c":16.46,"h":16.485,"l":16.46,"n":150,"o":16.46,"t":"2026-10-22T15:30:00Z","v":6263,"vw":16.470311},{"c":16.48,"h":16.49,"l":16.47,"n":96,"o":16.47,"t":"2026-10-22T15:35:00Z","v":2725,"vw":16.480769},{"c":16.495,"h":16.505,"l":16.475,"n":100,"o":16.475,"t":"2026-10-22T15:40:00Z","v":3256,"vw":16.488918},{"c":16.505,"h":16.505,"l":16.495,"n":79,"o":16.5,"t":"2026-10-22T15:45:00Z","v":2556,"vw":16.502616},{"c":16.495,"h":16.52,"l":16.495,"n":183,"o":16.51,"t":"2026-10-22T15:50:00Z","v":9107,"vw":16.506205},{"c":16.48,"h":16.5,"l":16.48,"n":211,"o":16.5,"t":"2026-10-22T15:55:00Z","v":8525,"vw":16.492077},{"c":16.47,"h":16.485,"l":16.465,"n":161,"o":16.485,"t":"2026-10-22T16:00:00Z","v":7993,"vw":16.478319},{"c":16.47,"h":16.475,"l":16.455,"n":181,"o":16.46,"t":"2026-10-22T16:05:00Z","v":6567,"vw":16.464963},{"c":16.47,"h":16.475,"l":16.46,"n":148,"o":16.475,"t":"2026-10-22T16:10:00Z","v":6369,"vw":16.46762},{"c":16.485,"h":16.5,"l":16.48,"n":202,"o":16.48,"t":"2026-10-22T16:15:00Z","v":9243,"vw":16.487753},{"c":16.51,"h":16.515,"l":16.485,"n":178,"o":16.485,"t":"2026-10-22T16:20:00Z","v":9541,"vw":16.496406},{"c":16.505,"h":16.52,"l":16.505,"n":136,"o":16.505,"t":"2026-10-22T16:25:00Z","v":10263,"vw":16.512823},{"c":16.515,"h":16.52,"l":16.495,"n":147,"o":16.505,"t":"2026-10-22T16:30:00Z","v":6488,"vw":16.503179},{"c":16.54,"h":16.54,"l":16.495,"n":392,"o":16.515,"t":"2026-10-22T16:35:00Z","v":27752,"vw":16.512169},{"c":16.515,"h":16.55,"l":16.515,"n":281,"o":16.545,"t":"2026-10-22T16:40:00Z","v":21156,"vw":16.532472},{"c":16.535,"h":16.535,"l":16.5,"n":545,"o":16.515,"t":"2026-10-22T16:45:00Z","v":51341,"vw":16.513066},{"c":16.555,"h":16.575,"l":16.54,"n":202,"o":16.54,"t":"2026-10-22T16:50:00Z","v":9647,"vw":16.55863},{"c":16.59,"h":16.59,"l":16.56,"n":146,"o":16.56,"t":"2026-10-22T16:55:00Z","v":6029,"vw":16.578919},{"c":16.59,"h":16.595,"l":16.585,"n":174,"o":16.585,"t":"2026-10-22T17:00:00Z","v":6899,"vw":16.590911},{"c":16.58,"h":16.59,"l":16.58,"n":159,"o":16.59,"t":"2026-10-22T17:05:00Z","v":6901,"vw":16.582319},{"c":16.59,"h":16.605,"l":16.575,"n":168,"o":16.575,"t":"2026-10-22T17:10:00Z","v":7319,"vw":16.591408},{"c":16.595,"h":16.605,"l":16.585,"n":169,"o":16.595,"t":"2026-10-22T17:15:00Z","v":7089,"vw":16.593599},{"c":16.615,"h":16.615,"l":16.6,"n":151,"o":16.6,"t":"2026-10-22T17:20:00Z","v":5973,"vw":16.609776},{"c":16.64,"h":16.645,"l":16.62,"n":179,"o":16.62,"t":"2026-10-22T17:25:00Z","v":9054,"vw":16.631914},{"c":16.625,"h":16.63,"l":16.615,"n":166,"o":16.63,"t":"2026-10-22T17:30:00Z","v":8416,"vw":16.623386},{"c":16.595,"h":16.625,"l":16.595,"n":134,"o":16.625,"t":"2026-10-22T17:35:00Z","v":5579,"vw":16.604209},{"c":16.595,"h":16.605,"l":16.595,"n":189,"o":16.595,"t":"2026-10-22T17:40:00Z","v":10371,"vw":16.601312},{"c":16.585,"h":16.595,"l":16.585,"n":113,"o":16.59,"t":"2026-10-22T17:45:00Z","v":4686,"vw":16.588851},{"c":16.57,"h":16.585,"l":16.565,"n":211,"o":16.585,"t":"2026-10-22T17:50:00Z","v":9122,"vw":16.572063},{"c":16.585,"h":16.585,"l":16.57,"n":169,"o":16.575,"t":"2026-10-22T17:55:00Z","v":4615,"vw":16.57614},{"c":16.58,"h":16.595,"l":16.57,"n":196,"o":16.59,"t":"2026-10-22T18:00:00Z","v":6698,"vw":16.579989},{"c":16.59,"h":16.61,"l":16.585,"n":221,"o":16.59,"t":"2026-10-22T18:05:00Z","v":7054,"vw":16.595646},{"c":16.605,"h":16.62,"l":16.585,"n":194,"o":16.59,"t":"2026-10-22T18:10:00Z","v":6848,"vw":16.603159},{"c":16.605,"h":16.605,"l":16.595,"n":165,"o":16.605,"t":"2026-10-22T18:15:00Z","v":6825,"vw":16.601563},{"c":16.605,"h":16.615,"l":16.6,"n":217,"o":16.61,"t":"2026-10-22T18:20:00Z","v":8059,"vw":16.60912},{"c":16.595,"h":16.61,"l":16.595,"n":119,"o":16.605,"t":"2026-10-22T18:25:00Z","v":4430,"vw":16.605746},{"c":16.585,"h":16.61,"l":16.585,"n":143,"o":16.6,"t":"2026-10-22T18:30:00Z","v":5359,"vw":16.599629},{"c":16.595,"h":16.595,"l":16.575,"n":178,"o":16.585,"t":"2026-10-22T18:35:00Z","v":8426,"vw":16.584734},{"c":16.585,"h":16.595,"l":16.58,"n":112,"o":16.595,"t":"2026-10-22T18:40:00Z","v":3781,"vw":16.589088},{"c":16.6,"h":16.6,"l":16.585,"n":330,"o":16.585,"t":"2026-10-22T18:45:00Z","v":13735,"vw":16.5968},{"c":16.59,"h":16.605,"l":16.59,"n":241,"o":16.595,"t":"2026-10-22T18:50:00Z","v":10996,"vw":16.598323},{"c":16.595,"h":16.595,"l":16.59,"n":185,"o":16.595,"t":"2026-10-22T18:55:00Z","v":6253,"vw":16.594507},{"c":16.605,"h":16.61,"l":16.595,"n":264,"o":16.595,"t":"2026-10-22T19:00:00Z","v":12745,"vw":16.602131},{"c":16.635,"h":16.635,"l":16.605,"n":265,"o":16.605,"t":"2026-10-22T19:05:00Z","v":10643,"vw":16.622265},{"c":16.605,"h":16.64,"l":16.605,"n":312,"o":16.635,"t":"2026-10-22T19:10:00Z","v":15264,"vw":16.632246},{"c":16.605,"h":16.615,"l":16.595,"n":232,"o":16.605,"t":"2026-10-22T19:15:00Z","v":8329,"vw":16.603412},{"c":16.57,"h":16.605,"l":16.57,"n":192,"o":16.605,"t":"2026-10-22T19:20:00Z","v":6413,"vw":16.591576},{"c":16.595,"h":16.595,"l":16.565,"n":235,"o":16.57,"t":"2026-10-22T19:25:00Z","v":10260,"vw":16.575696},{"c":16.58,"h":16.59,"l":16.575,"n":307,"o":16.59,"t":"2026-10-22T19:30:00Z","v":14007,"vw":16.582336},{"c":16.585,"h":16.59,"l":16.575,"n":279,"o":16.585,"t":"2026-10-22T19:35:00Z","v":14048,"vw":16.585419},{"c":16.595,"h":16.605,"l":16.585,"n":276,"o":16.585,"t":"2026-10-22T19:40:00Z","v":10760,"vw":16.599054},{"c":16.61,"h":16.625,"l":16.595,"n":418,"o":16.595,"t":"2026-10-22T19:45:00Z","v":21473,"vw":16.607033},{"c":16.615,"h":16.645,"l":16.6,"n":660,"o":16.61,"t":"2026-10-22T19:50:00Z","v":50607,"vw":16.629303},{"c":16.63,"h":16.65,"l":16.615,"n":1566,"o":16.615,"t":"2026-10-22T19:55:00Z","v":146328,"vw":16.634176},{"c":16.62,"h":16.62,"l":16.6,"n":21,"o":16.62,"t":"2026-10-22T20:00:00Z","v":166115,"vw":16.619489}],"history":[{"c":17.84,"h":19.18,"l":17.82,"n":6228,"o":19.17,"t":"2024-10-21T04:00:00Z","v":310828,"vw":18.145483},{"c":18.14,"h":18.67,"l":17.76,"n":4429,"o":17.86,"t":"2024-10-22T04:00:00Z","v":206784,"vw":18.031929},{"c":18.16,"h":18.21,"l":17.81,"n":3748,"o":18.02,"t":"2024-10-23T04:00:00Z","v":179570,"vw":18.098946},{"c":17.99,"h":18.23,"l":17.83,"n":3402,"o":18.22,"t":"2024-10-24T04:00:00Z","v":197373,"vw":17.965001},{"c":17.68,"h":18.18,"l":17.55,"n":3321,"o":18.11,"t":"2024-10-25T04:00:00Z","v":167800,"vw":17.697838},{"c":18.3,"h":18.38,"l":17.8783,"n":3169,"o":17.95,"t":"2024-10-28T04:00:00Z","v":116644,"vw":18.251461},{"c":18.21,"h":18.24,"l":18.04,"n":3569,"o":18.13,"t":"2024-10-29T04:00:00Z","v":171721,"vw":18.173018},{"c":18.54,"h":18.965,"l":18.18,"n":4518,"o":18.18,"t":"2024-10-30T04:00:00Z","v":288554,"vw":18.589459},{"c":18.2,"h":18.76,"l":18.19,"n":3759,"o":18.6,"t":"2024-10-31T04:00:00Z","v":222083,"vw":18.353277},{"c":18.2,"h":18.53,"l":18.07,"n":4172,"o":18.41,"t":"2024-11-01T04:00:00Z","v":173387,"vw":18.205207},{"c":17.73,"h":18,"l":17.565,"n":4040,"o":17.96,"t":"2024-11-04T05:00:00Z","v":163551,"vw":17.737639},{"c":17.91,"h":18.01,"l":17.65,"n":4128,"o":17.74,"t":"2024-11-05T05:00:00Z","v":189265,"vw":17.873689},{"c":21.04,"h":21.21,"l":19.65,"n":13556,"o":19.8,"t":"2024-11-06T05:00:00Z","v":893726,"vw":20.843572},{"c":20.2,"h":21.05,"l":20.11,"n":8399,"o":20.94,"t":"2024-11-07T05:00:00Z","v":395212,"vw":20.441076},{"c":20.16,"h":20.64,"l":20.02,"n":6085,"o":20.3,"t":"2024-11-08T05:00:00Z","v":280283,"vw":20.170709},{"c":21.07,"h":21.19,"l":20.6,"n":5147,"o":20.61,"t":"2024-11-11T05:00:00Z","v":210520,"vw":21.026961},{"c":20.79,"h":21.33,"l":20.73,"n":5941,"o":20.98,"t":"2024-11-12T05:00:00Z","v":219277,"vw":20.865298},{"c":20.72,"h":21.34,"l":20.715,"n":4434,"o":21.07,"t":"2024-11-13T05:00:00Z","v":241810,"vw":20.87747},{"c":20.46,"h":20.78,"l":20.34,"n":4402,"o":20.62,"t":"2024-11-14T05:00:00Z","v":235672,"vw":20.521367},{"c":20.49,"h":20.72,"l":20.12,"n":4144,"o":20.63,"t":"2024-11-15T05:00:00Z","v":171773,"vw":20.422745},{"c":20.32,"h":20.615,"l":20.32,"n":3294,"o":20.44,"t":"2024-11-18T05:00:00Z","v":161364,"vw":20.411796},{"c":20.12,"h":20.18,"l":18.81,"n":3638,"o":19.95,"t":"2024-11-19T05:00:00Z","v":153429,"vw":20.078181},{"c":19.98,"h":20.2,"l":19.7,"n":4400,"o":20.01,"t":"2024-11-20T05:00:00Z","v":186682,"vw":19.8979},{"c":20.14,"h":20.51,"l":19.985,"n":4397,"o":20.1,"t":"2024-11-21T05:00:00Z","v":184780,"vw":20.215387},{"c":20.88,"h":20.97,"l":20.14,"n":6530,"o":20.31,"t":"2024-11-22T05:00:00Z","v":329472,"vw":20.781181},{"c":21.27,"h":21.87,"l":21.115,"n":5826,"o":21.3,"t":"2024-11-25T05:00:00Z","v":239654,"vw":21.403856},{"c":21.15,"h":21.225,"l":20.91,"n":5534,"o":21.05,"t":"2024-11-26T05:00:00Z","v":226237,"vw":21.123509},{"c":20.84,"h":21.5,"l":20.84,"n":4472,"o":21.39,"t":"2024-11-27T05:00:00Z","v":198447,"vw":21.058218},{"c":20.68,"h":21.08,"l":20.49,"n":2257,"o":21.08,"t":"2024-11-29T05:00:00Z","v":101540,"vw":20.676906},{"c":20.61,"h":20.83,"l":20.355,"n":4273,"o":20.67,"t":"2024-12-02T05:00:00Z","v":179915,"vw":20.62857},{"c":20.27,"h":20.81,"l":20.18,"n":3651,"o":20.6,"t":"2024-12-03T05:00:00Z","v":144519,"vw":20.319479},{"c":20.47,"h":20.715,"l":20.25,"n":5108,"o":20.25,"t":"2024-12-04T05:00:00Z","v":332289,"vw":20.458002},{"c":20.36,"h":20.76,"l":20.25,"n":4551,"o":20.49,"t":"2024-12-05T05:00:00Z","v":188209,"vw":20.448263},{"c":20.27,"h":20.57,"l":20.04,"n":4356,"o":20.57,"t":"2024-12-06T05:00:00Z","v":203839,"vw":20.263638},{"c":19.88,"h":20.38,"l":19.86,"n":4614,"o":20.27,"t":"2024-12-09T05:00:00Z","v":222207,"vw":19.994162},{"c":19.94,"h":20.2,"l":19.65,"n":5746,"o":20,"t":"2024-12-10T05:00:00Z","v":213151,"vw":20.008194},{"c":19.98,"h":20.23,"l":19.87,"n":6430,"o":20.09,"t":"2024-12-11T05:00:00Z","v":481892,"vw":20.040172},{"c":19.77,"h":20.05,"l":19.735,"n":3392,"o":19.97,"t":"2024-12-12T05:00:00Z","v":153587,"vw":19.825522},{"c":19.4,"h":19.75,"l":19.23,"n":4522,"o":19.7,"t":"2024-12-13T05:00:00Z","v":384848,"vw":19.443562},{"c":19.54,"h":19.57,"l":19.22,"n":4911,"o":19.39,"t":"2024-12-16T05:00:00Z","v":226640,"vw":19.466128},{"c":18.81,"h":19.53,"l":18.73,"n":4071,"o":19.39,"t":"2024-12-17T05:00:00Z","v":219339,"vw":18.930247},{"c":17.94,"h":19.13,"l":17.8,"n":9731,"o":18.99,"t":"2024-12-18T05:00:00Z","v":769413,"vw":18.555637},{"c":17.8,"h":18.65,"l":17.76,"n":6817,"o":18.53,"t":"2024-12-19T05:00:00Z","v":332985,"vw":17.975658},{"c":17.79,"h":18.15,"l":17.62,"n":6850,"o":17.62,"t":"2024-12-20T05:00:00Z","v":807825,"vw":17.792698},{"c":17.85,"h":17.95,"l":17.63,"n":7079,"o":17.74,"t":"2024-12-23T05:00:00Z","v":203293,"vw":17.820043},{"c":17.98,"h":18.02,"l":17.76,"n":2424,"o":17.87,"t":"2024-12-24T05:00:00Z","v":83180,"vw":17.892507},{"c":18,"h":18.04,"l":17.77,"n":3027,"o":17.84,"t":"2024-12-26T05:00:00Z","v":116428,"vw":17.960334},{"c":17.68,"h":18.06,"l":17.46,"n":4161,"o":17.83,"t":"2024-12-27T05:00:00Z","v":178691,"vw":17.664319},{"c":17.84,"h":17.91,"l":17.455,"n":4838,"o":17.62,"t":"2024-12-30T05:00:00Z","v":215750,"vw":17.785395},{"c":18.1,"h":18.12,"l":17.715,"n":6734,"o":17.94,"t":"2024-12-31T05:00:00Z","v":379855,"vw":18.025672},{"c":17.82,"h":18.4,"l":17.73,"n":7259,"o":18.27,"t":"2025-01-02T05:00:00Z","v":290489,"vw":17.962282},{"c":18.05,"h":18.09,"l":17.535,"n":6991,"o":17.9,"t":"2025-01-03T05:00:00Z","v":321544,"vw":17.893073},{"c":18.12,"h":18.35,"l":17.9,"n":6138,"o":18.08,"t":"2025-01-06T05:00:00Z","v":364788,"vw":18.102848},{"c":17.91,"h":18.32,"l":17.67,"n":5827,"o":18.16,"t":"2025-01-07T05:00:00Z","v":262226,"vw":17.836655},{"c":18.03,"h":18.09,"l":17.63,"n":5385,"o":17.8,"t":"2025-01-08T05:00:00Z","v":280820,"vw":17.950288},{"c":17.66,"h":17.71,"l":17.3,"n":9480,"o":17.63,"t":"2025-01-10T05:00:00Z","v":516945,"vw":17.568406},{"c":18,"h":18.04,"l":17.54,"n":7048,"o":17.57,"t":"2025-01-13T05:00:00Z","v":411966,"vw":17.837118},{"c":18.46,"h":18.62,"l":18.135,"n":5401,"o":18.19,"t":"2025-01-14T05:00:00Z","v":328749,"vw":18.437858},{"c":18.78,"h":19.295,"l":18.64,"n":5269,"o":19.18,"t":"2025-01-15T05:00:00Z","v":220930,"vw":18.815205},{"c":18.65,"h":18.7,"l":18.41,"n":4915,"o":18.67,"t":"2025-01-16T05:00:00Z","v":168996,"vw":18.59889},{"c":18.76,"h":18.88,"l":18.58,"n":5118,"o":18.79,"t":"2025-01-17T05:00:00Z","v":201961,"vw":18.749344},{"c":19.15,"h":19.2,"l":18.84,"n":4934,"o":18.92,"t":"2025-01-21T05:00:00Z","v":269506,"vw":19.115954},{"c":19,"h":19.035,"l":18.735,"n":8008,"o":18.97,"t":"2025-01-22T05:00:00Z","v":306179,"vw":18.944183},{"c":19.15,"h":19.27,"l":18.605,"n":6995,"o":18.96,"t":"2025-01-23T05:00:00Z","v":331166,"vw":19.110768},{"c":18.81,"h":19.1216,"l":18.49,"n":7083,"o":19,"t":"2025-01-24T05:00:00Z","v":435452,"vw":18.923753},{"c":18.75,"h":19.21,"l":18.48,"n":7412,"o":18.91,"t":"2025-01-27T05:00:00Z","v":436969,"vw":18.720086},{"c":18.42,"h":18.89,"l":18.41,"n":7522,"o":18.57,"t":"2025-01-28T05:00:00Z","v":423288,"vw":18.579352},{"c":18.26,"h":18.47,"l":17.775,"n":8178,"o":18.43,"t":"2025-01-29T05:00:00Z","v":406025,"vw":18.2001},{"c":18.03,"h":18.56,"l":17.9,"n":5799,"o":18.47,"t":"2025-01-30T05:00:00Z","v":248406,"vw":18.179035},{"c":17.96,"h":18.22,"l":17.87,"n":6264,"o":18,"t":"2025-01-31T05:00:00Z","v":407759,"vw":18.027256},{"c":17.33,"h":17.64,"l":17.01,"n":6137,"o":17.27,"t":"2025-02-03T05:00:00Z","v":294001,"vw":17.334082},{"c":17.66,"h":17.7,"l":17.2,"n":5115,"o":17.26,"t":"2025-02-04T05:00:00Z","v":309295,"vw":17.576006},{"c":17.65,"h":17.8699,"l":17.46,"n":6460,"o":17.78,"t":"2025-02-05T05:00:00Z","v":477794,"vw":17.639088},{"c":18.21,"h":18.37,"l":17.695,"n":11778,"o":17.7,"t":"2025-02-06T05:00:00Z","v":800100,"vw":18.110025},{"c":17.91,"h":18.29,"l":17.655,"n":6385,"o":18.2,"t":"2025-02-07T05:00:00Z","v":387543,"vw":17.893463},{"c":18.28,"h":18.57,"l":17.755,"n":6522,"o":17.97,"t":"2025-02-10T05:00:00Z","v":512611,"vw":18.149707},{"c":18.72,"h":18.72,"l":18.13,"n":4209,"o":18.15,"t":"2025-02-11T05:00:00Z","v":196932,"vw":18.612062},{"c":18.25,"h":18.385,"l":18.105,"n":5720,"o":18.31,"t":"2025-02-12T05:00:00Z","v":318472,"vw":18.240978},{"c":18.09,"h":18.31,"l":17.9,"n":4389,"o":18.31,"t":"2025-02-13T05:00:00Z","v":260252,"vw":18.072588},{"c":18.27,"h":18.46,"l":18.09,"n":4502,"o":18.22,"t":"2025-02-14T05:00:00Z","v":186195,"vw":18.238285},{"c":18.23,"h":18.375,"l":18.1,"n":4133,"o":18.26,"t":"2025-02-18T05:00:00Z","v":148038,"vw":18.240841},{"c":18.14,"h":18.19,"l":17.94,"n":3334,"o":18,"t":"2025-02-19T05:00:00Z","v":160891,"vw":18.095586},{"c":18.02,"h":18.11,"l":17.76,"n":4065,"o":18.03,"t":"2025-02-20T05:00:00Z","v":182323,"vw":17.957345},{"c":17.7,"h":18.29,"l":17.7,"n":5442,"o":18.22,"t":"2025-02-21T05:00:00Z","v":254706,"vw":17.813443},{"c":17.54,"h":18.21,"l":17.535,"n":4596,"o":17.85,"t":"2025-02-24T05:00:00Z","v":241584,"vw":17.631924},{"c":17.68,"h":18.06,"l":17.58,"n":5418,"o":17.64,"t":"2025-02-25T05:00:00Z","v":202465,"vw":17.720684},{"c":17.68,"h":17.85,"l":17.435,"n":4695,"o":17.68,"t":"2025-02-26T05:00:00Z","v":206914,"vw":17.622923},{"c":17.67,"h":17.75,"l":17.505,"n":4779,"o":17.65,"t":"2025-02-27T05:00:00Z","v":215936,"vw":17.632322},{"c":18.01,"h":18.145,"l":17.735,"n":6697,"o":17.95,"t":"2025-02-28T05:00:00Z","v":373918,"vw":17.978106},{"c":17.76,"h":18.18,"l":17.71,"n":7227,"o":17.94,"t":"2025-03-03T05:00:00Z","v":275791,"vw":17.882229},{"c":17.3,"h":17.66,"l":17.095,"n":8064,"o":17.58,"t":"2025-03-04T05:00:00Z","v":382236,"vw":17.308574},{"c":17.34,"h":17.68,"l":17.13,"n":5821,"o":17.38,"t":"2025-03-05T05:00:00Z","v":330981,"vw":17.309289},{"c":17.17,"h":17.26,"l":17.01,"n":4746,"o":17.18,"t":"2025-03-06T05:00:00Z","v":172502,"vw":17.134644},{"c":17.2,"h":17.42,"l":16.9,"n":5746,"o":17.14,"t":"2025-03-07T05:00:00Z","v":263260,"vw":17.156747},{"c":16.62,"h":17.29,"l":16.62,"n":8795,"o":16.96,"t":"2025-03-10T04:00:00Z","v":382526,"vw":16.720933},{"c":16.44,"h":17.03,"l":16.355,"n":6938,"o":16.66,"t":"2025-03-11T04:00:00Z","v":317699,"vw":16.504736},{"c":16.81,"h":16.95,"l":16.53,"n":7169,"o":16.67,"t":"2025-03-12T04:00:00Z","v":375677,"vw":16.779345},{"c":16.78,"h":17.08,"l":16.77,"n":6578,"o":16.86,"t":"2025-03-13T04:00:00Z","v":298974,"vw":16.894207},{"c":17.31,"h":17.53,"l":16.788,"n":5616,"o":16.94,"t":"2025-03-14T04:00:00Z","v":301649,"vw":17.233419},{"c":17.19,"h":17.92,"l":17,"n":5043,"o":17.3,"t":"2025-03-17T04:00:00Z","v":229603,"vw":17.224986},{"c":17.11,"h":17.22,"l":16.955,"n":4163,"o":17.16,"t":"2025-03-18T04:00:00Z","v":190064,"vw":17.090876},{"c":17.07,"h":17.67,"l":16.955,"n":5389,"o":17.12,"t":"2025-03-19T04:00:00Z","v":291862,"vw":17.140031},{"c":17.17,"h":17.37,"l":16.84,"n":5821,"o":16.86,"t":"2025-03-20T04:00:00Z","v":245427,"vw":17.215296},{"c":17.04,"h":17.22,"l":16.86,"n":5594,"o":17.1,"t":"2025-03-21T04:00:00Z","v":625568,"vw":17.056224},{"c":17.31,"h":18.14,"l":17.21,"n":3963,"o":17.35,"t":"2025-03-24T04:00:00Z","v":198714,"vw":17.35365},{"c":17.2,"h":17.46,"l":17.19,"n":4923,"o":17.38,"t":"2025-03-25T04:00:00Z","v":197029,"vw":17.29821},{"c":17.1,"h":17.5,"l":16.99,"n":5033,"o":17.21,"t":"2025-03-26T04:00:00Z","v":212587,"vw":17.092109},{"c":17.25,"h":17.325,"l":16.955,"n":4805,"o":17.16,"t":"2025-03-27T04:00:00Z","v":219129,"vw":17.195892},{"c":17.06,"h":17.26,"l":16.93,"n":6159,"o":17.17,"t":"2025-03-28T04:00:00Z","v":250010,"vw":17.043753},{"c":17.01,"h":17.15,"l":16.79,"n":3748,"o":16.85,"t":"2025-03-31T04:00:00Z","v":234507,"vw":17.004342},{"c":17,"h":17.06,"l":16.7446,"n":5175,"o":16.92,"t":"2025-04-01T04:00:00Z","v":312612,"vw":16.947385},{"c":17.18,"h":17.27,"l":16.79,"n":4333,"o":16.79,"t":"2025-04-02T04:00:00Z","v":228511,"vw":17.129739},{"c":15.55,"h":16.905,"l":15.525,"n":6422,"o":16.41,"t":"2025-04-03T04:00:00Z","v":441703,"vw":15.740116},{"c":15.07,"h":15.675,"l":14.5,"n":8956,"o":15.03,"t":"2025-04-04T04:00:00Z","v":458934,"vw":14.949804},{"c":14.96,"h":15.73,"l":14.29,"n":6647,"o":14.67,"t":"2025-04-07T04:00:00Z","v":365786,"vw":14.98073},{"c":14.86,"h":15.5,"l":14.58,"n":7059,"o":15.5,"t":"2025-04-08T04:00:00Z","v":333862,"vw":14.965487},{"c":15.72,"h":16.14,"l":14.4,"n":7570,"o":14.71,"t":"2025-04-09T04:00:00Z","v":517805,"vw":15.55831},{"c":14.95,"h":15.815,"l":14.39,"n":7690,"o":15.34,"t":"2025-04-10T04:00:00Z","v":441226,"vw":14.916415},{"c":14.76,"h":14.935,"l":14.37,"n":6581,"o":14.75,"t":"2025-04-11T04:00:00Z","v":333768,"vw":14.718075},{"c":15.29,"h":15.43,"l":14.79,"n":7697,"o":15.04,"t":"2025-04-14T04:00:00Z","v":593451,"vw":15.166761},{"c":15.54,"h":15.9,"l":15.29,"n":5153,"o":15.9,"t":"2025-04-15T04:00:00Z","v":246793,"vw":15.59379},{"c":15.68,"h":15.698,"l":15.45,"n":4889,"o":15.53,"t":"2025-04-16T04:00:00Z","v":219960,"vw":15.617694},{"c":15.75,"h":15.86,"l":15.62,"n":5291,"o":15.67,"t":"2025-04-17T04:00:00Z","v":284005,"vw":15.745642},{"c":15.73,"h":15.81,"l":15.59,"n":5464,"o":15.65,"t":"2025-04-21T04:00:00Z","v":284894,"vw":15.729005},{"c":16.22,"h":16.3,"l":15.69,"n":5754,"o":15.88,"t":"2025-04-22T04:00:00Z","v":297111,"vw":16.130512},{"c":16.35,"h":16.93,"l":16.23,"n":4970,"o":16.63,"t":"2025-04-23T04:00:00Z","v":242507,"vw":16.4003},{"c":16.5,"h":16.565,"l":16.17,"n":6640,"o":16.28,"t":"2025-04-24T04:00:00Z","v":328294,"vw":16.462105},{"c":16.55,"h":16.57,"l":15.85,"n":6175,"o":16.16,"t":"2025-04-25T04:00:00Z","v":310674,"vw":16.391264},{"c":16.46,"h":16.85,"l":16.25,"n":4131,"o":16.49,"t":"2025-04-28T04:00:00Z","v":265759,"vw":16.415567},{"c":16.74,"h":16.79,"l":16.18,"n":5083,"o":16.39,"t":"2025-04-29T04:00:00Z","v":214911,"vw":16.667467},{"c":16.56,"h":16.74,"l":16.285,"n":4444,"o":16.56,"t":"2025-04-30T04:00:00Z","v":264637,"vw":16.557775},{"c":16.67,"h":16.84,"l":16.39,"n":5186,"o":16.54,"t":"2025-05-01T04:00:00Z","v":290736,"vw":16.683676},{"c":17.21,"h":17.255,"l":16.805,"n":4587,"o":16.92,"t":"2025-05-02T04:00:00Z","v":191977,"vw":17.15131},{"c":16.97,"h":17.16,"l":16.79,"n":4566,"o":16.79,"t":"2025-05-05T04:00:00Z","v":265957,"vw":17.023316},{"c":16.72,"h":16.965,"l":16.69,"n":5472,"o":16.75,"t":"2025-05-06T04:00:00Z","v":275031,"vw":16.810791},{"c":16.33,"h":16.9,"l":16.305,"n":5842,"o":16.88,"t":"2025-05-07T04:00:00Z","v":297611,"vw":16.496064},{"c":16.7,"h":16.8398,"l":16.3498,"n":4864,"o":16.44,"t":"2025-05-08T04:00:00Z","v":243717,"vw":16.681474},{"c":16.64,"h":16.72,"l":16.54,"n":4127,"o":16.72,"t":"2025-05-09T04:00:00Z","v":235792,"vw":16.645057},{"c":17.48,"h":17.655,"l":17.38,"n":6948,"o":17.39,"t":"2025-05-12T04:00:00Z","v":416319,"vw":17.518798},{"c":17.63,"h":17.725,"l":17.4905,"n":4505,"o":17.63,"t":"2025-05-13T04:00:00Z","v":203280,"vw":17.633944},{"c":17.59,"h":17.74,"l":17.1625,"n":6005,"o":17.43,"t":"2025-05-14T04:00:00Z","v":396552,"vw":17.610496},{"c":17.72,"h":17.99,"l":17.58,"n":7238,"o":17.65,"t":"2025-05-15T04:00:00Z","v":328161,"vw":17.690444},{"c":17.55,"h":17.74,"l":17.31,"n":7000,"o":17.7,"t":"2025-05-16T04:00:00Z","v":404064,"vw":17.575673},{"c":17.43,"h":17.46,"l":17.29,"n":4302,"o":17.39,"t":"2025-05-19T04:00:00Z","v":311572,"vw":17.404716},{"c":17.39,"h":17.54,"l":17.345,"n":3887,"o":17.45,"t":"2025-05-20T04:00:00Z","v":221340,"vw":17.434071},{"c":16.96,"h":17.27,"l":16.935,"n":6431,"o":17.19,"t":"2025-05-21T04:00:00Z","v":425122,"vw":17.057536},{"c":16.79,"h":17.28,"l":16.73,"n":5969,"o":16.89,"t":"2025-05-22T04:00:00Z","v":279010,"vw":16.876505},{"c":16.62,"h":16.74,"l":16.42,"n":5739,"o":16.42,"t":"2025-05-23T04:00:00Z","v":236056,"vw":16.62933},{"c":16.81,"h":17.7,"l":16.55,"n":4151,"o":17.7,"t":"2025-05-27T04:00:00Z","v":216054,"vw":16.773152},{"c":16.64,"h":17,"l":16.62,"n":3926,"o":16.8,"t":"2025-05-28T04:00:00Z","v":191378,"vw":16.682852},{"c":16.8,"h":17.035,"l":16.58,"n":3640,"o":16.68,"t":"2025-05-29T04:00:00Z","v":177950,"vw":16.731064},{"c":16.81,"h":17.06,"l":16.67,"n":4856,"o":16.73,"t":"2025-05-30T04:00:00Z","v":310593,"vw":16.837241},{"c":16.7,"h":17.095,"l":16.54,"n":5964,"o":16.81,"t":"2025-06-02T04:00:00Z","v":381776,"vw":16.740902},{"c":17.07,"h":17.11,"l":16.58,"n":5044,"o":17.11,"t":"2025-06-03T04:00:00Z","v":277751,"vw":16.985959},{"c":16.84,"h":17.305,"l":16.735,"n":5929,"o":17.07,"t":"2025-06-04T04:00:00Z","v":349591,"vw":16.871205},{"c":16.8,"h":17.03,"l":16.68,"n":6565,"o":16.82,"t":"2025-06-05T04:00:00Z","v":289399,"vw":16.83876},{"c":17.29,"h":17.31,"l":17.035,"n":4041,"o":17.08,"t":"2025-06-06T04:00:00Z","v":260497,"vw":17.193804},{"c":17.36,"h":17.56,"l":17.35,"n":4543,"o":17.4,"t":"2025-06-09T04:00:00Z","v":219875,"vw":17.40479},{"c":17.5,"h":17.69,"l":17.34,"n":4757,"o":17.46,"t":"2025-06-10T04:00:00Z","v":225370,"vw":17.51041},{"c":17.41,"h":17.62,"l":17.35,"n":4468,"o":17.55,"t":"2025-06-11T04:00:00Z","v":251510,"vw":17.463177},{"c":17.29,"h":17.49,"l":17.06,"n":3593,"o":17.29,"t":"2025-06-12T04:00:00Z","v":169055,"vw":17.257014},{"c":16.87,"h":17.26,"l":16.84,"n":6421,"o":17.03,"t":"2025-06-13T04:00:00Z","v":335174,"vw":16.989025},{"c":16.92,"h":17.33,"l":16.89,"n":8270,"o":17.04,"t":"2025-06-16T04:00:00Z","v":403163,"vw":17.037245},{"c":16.76,"h":17.17,"l":16.73,"n":5541,"o":16.8,"t":"2025-06-17T04:00:00Z","v":333832,"vw":16.814443},{"c":16.77,"h":17.02,"l":16.7,"n":5423,"o":16.7,"t":"2025-06-18T04:00:00Z","v":296884,"vw":16.808593},{"c":16.65,"h":17.03,"l":16.64,"n":4739,"o":16.9,"t":"2025-06-20T04:00:00Z","v":452499,"vw":16.739363},{"c":17.11,"h":17.12,"l":16.55,"n":5363,"o":16.55,"t":"2025-06-23T04:00:00Z","v":317549,"vw":16.952943},{"c":17.36,"h":17.62,"l":17.21,"n":5400,"o":17.21,"t":"2025-06-24T04:00:00Z","v":315631,"vw":17.38969},{"c":17.17,"h":17.3,"l":17.14,"n":5525,"o":17.3,"t":"2025-06-25T04:00:00Z","v":288195,"vw":17.198276},{"c":17.67,"h":17.695,"l":17.19,"n":4004,"o":17.35,"t":"2025-06-26T04:00:00Z","v":200013,"vw":17.598293},{"c":17.72,"h":17.83,"l":17.595,"n":4689,"o":17.71,"t":"2025-06-27T04:00:00Z","v":459702,"vw":17.713294},{"c":17.61,"h":17.87,"l":17.6,"n":5173,"o":17.79,"t":"2025-06-30T04:00:00Z","v":271360,"vw":17.69011},{"c":18.22,"h":18.45,"l":17.47,"n":4688,"o":17.56,"t":"2025-07-01T04:00:00Z","v":254820,"vw":18.113822},{"c":18.58,"h":18.58,"l":18.12,"n":6182,"o":18.45,"t":"2025-07-02T04:00:00Z","v":291635,"vw":18.453258},{"c":18.78,"h":18.88,"l":18.695,"n":3201,"o":18.71,"t":"2025-07-03T04:00:00Z","v":138544,"vw":18.784925},{"c":18.49,"h":18.945,"l":18.47,"n":4732,"o":18.76,"t":"2025-07-07T04:00:00Z","v":219110,"vw":18.557806},{"c":18.77,"h":18.97,"l":18.5,"n":6073,"o":18.52,"t":"2025-07-08T04:00:00Z","v":471821,"vw":18.791955},{"c":19.01,"h":19.08,"l":18.6,"n":6432,"o":18.96,"t":"2025-07-09T04:00:00Z","v":629197,"vw":18.934004},{"c":18.99,"h":19.19,"l":18.88,"n":4411,"o":18.94,"t":"2025-07-10T04:00:00Z","v":228841,"vw":19.00742},{"c":18.54,"h":18.83,"l":18.52,"n":3799,"o":18.81,"t":"2025-07-11T04:00:00Z","v":264154,"vw":18.629076},{"c":18.79,"h":18.81,"l":18.45,"n":3260,"o":18.46,"t":"2025-07-14T04:00:00Z","v":174126,"vw":18.748522},{"c":18.19,"h":18.875,"l":18.18,"n":5289,"o":18.83,"t":"2025-07-15T04:00:00Z","v":232228,"vw":18.385056},{"c":18.29,"h":18.395,"l":17.94,"n":5248,"o":18.29,"t":"2025-07-16T04:00:00Z","v":204595,"vw":18.255116},{"c":18.93,"h":19.1,"l":18.32,"n":8546,"o":18.47,"t":"2025-07-17T04:00:00Z","v":419522,"vw":18.91971},{"c":18.68,"h":19.43,"l":18.6,"n":6312,"o":19.43,"t":"2025-07-18T04:00:00Z","v":286083,"vw":18.726627},{"c":18.62,"h":18.93,"l":18.58,"n":4485,"o":18.68,"t":"2025-07-21T04:00:00Z","v":168921,"vw":18.677645},{"c":18.32,"h":18.68,"l":18.31,"n":5364,"o":18.62,"t":"2025-07-22T04:00:00Z","v":309187,"vw":18.461274},{"c":18.24,"h":18.46,"l":18.13,"n":4908,"o":18.46,"t":"2025-07-23T04:00:00Z","v":215182,"vw":18.239647},{"c":17.89,"h":18.39,"l":17.855,"n":7261,"o":18.22,"t":"2025-07-24T04:00:00Z","v":332543,"vw":17.961015},{"c":17.43,"h":17.5,"l":17,"n":5797,"o":17.39,"t":"2025-07-25T04:00:00Z","v":326755,"vw":17.323279},{"c":17.39,"h":17.495,"l":17.135,"n":6607,"o":17.4,"t":"2025-07-28T04:00:00Z","v":395114,"vw":17.334398},{"c":17.12,"h":17.57,"l":17.09,"n":4750,"o":17.52,"t":"2025-07-29T04:00:00Z","v":244114,"vw":17.242283},{"c":16.87,"h":17.24,"l":16.791,"n":6410,"o":17.15,"t":"2025-07-30T04:00:00Z","v":298948,"vw":16.965035},{"c":16.78,"h":17.02,"l":16.67,"n":5955,"o":16.95,"t":"2025-07-31T04:00:00Z","v":308087,"vw":16.764027},{"c":16.36,"h":16.7925,"l":16.21,"n":6241,"o":16.61,"t":"2025-08-01T04:00:00Z","v":426945,"vw":16.373145},{"c":16.32,"h":16.37,"l":16.1,"n":5085,"o":16.28,"t":"2025-08-04T04:00:00Z","v":272275,"vw":16.261953},{"c":16.48,"h":16.485,"l":16.09,"n":5789,"o":16.46,"t":"2025-08-05T04:00:00Z","v":375699,"vw":16.38829},{"c":16.53,"h":16.64,"l":16.42,"n":5401,"o":16.54,"t":"2025-08-06T04:00:00Z","v":256670,"vw":16.558635},{"c":16.38,"h":16.65,"l":16.32,"n":5948,"o":16.64,"t":"2025-08-07T04:00:00Z","v":255298,"vw":16.390696},{"c":16.41,"h":16.52,"l":16.29,"n":4171,"o":16.5,"t":"2025-08-08T04:00:00Z","v":193300,"vw":16.413688},{"c":16.46,"h":16.52,"l":16.35,"n":3551,"o":16.45,"t":"2025-08-11T04:00:00Z","v":158635,"vw":16.442314},{"c":17.3,"h":17.35,"l":16.6,"n":5748,"o":16.6,"t":"2025-08-12T04:00:00Z","v":397457,"vw":17.180003},{"c":17.63,"h":17.685,"l":17.3187,"n":7064,"o":17.42,"t":"2025-08-13T04:00:00Z","v":534892,"vw":17.480794},{"c":17.53,"h":17.58,"l":16.35,"n":5074,"o":17.35,"t":"2025-08-14T04:00:00Z","v":282330,"vw":17.447453},{"c":17.13,"h":17.57,"l":17.085,"n":4940,"o":17.55,"t":"2025-08-15T04:00:00Z","v":299206,"vw":17.246951},{"c":17.16,"h":17.395,"l":16.92,"n":4166,"o":17.06,"t":"2025-08-18T04:00:00Z","v":204984,"vw":17.101204},{"c":17.11,"h":17.43,"l":17.055,"n":3868,"o":17.15,"t":"2025-08-19T04:00:00Z","v":228401,"vw":17.127179},{"c":17.33,"h":17.39,"l":17.05,"n":5061,"o":17.13,"t":"2025-08-20T04:00:00Z","v":273109,"vw":17.268167},{"c":17.2,"h":17.31,"l":17.12,"n":3393,"o":17.2,"t":"2025-08-21T04:00:00Z","v":204272,"vw":17.199829},{"c":18.25,"h":18.305,"l":17.27,"n":8064,"o":17.27,"t":"2025-08-22T04:00:00Z","v":467926,"vw":18.144334},{"c":18.1,"h":18.28,"l":17.92,"n":4714,"o":18.23,"t":"2025-08-25T04:00:00Z","v":215296,"vw":18.155031},{"c":18.2,"h":18.485,"l":18.05,"n":7551,"o":18.1,"t":"2025-08-26T04:00:00Z","v":355398,"vw":18.216557},{"c":18.53,"h":18.55,"l":18.16,"n":7814,"o":18.16,"t":"2025-08-27T04:00:00Z","v":398863,"vw":18.469674},{"c":18.43,"h":18.75,"l":18.07,"n":5960,"o":18.67,"t":"2025-08-28T04:00:00Z","v":224572,"vw":18.444822},{"c":18.39,"h":18.58,"l":18.32,"n":3668,"o":18.48,"t":"2025-08-29T04:00:00Z","v":205776,"vw":18.408537},{"c":18.18,"h":18.3,"l":17.62,"n":4786,"o":18.2,"t":"2025-09-02T04:00:00Z","v":230048,"vw":18.137141},{"c":18.16,"h":18.37,"l":17.91,"n":3969,"o":18.055,"t":"2025-09-03T04:00:00Z","v":233948,"vw":18.154282},{"c":18.67,"h":18.69,"l":18.175,"n":6712,"o":18.23,"t":"2025-09-04T04:00:00Z","v":474532,"vw":18.521655},{"c":18.34,"h":18.91,"l":18.21,"n":5847,"o":18.73,"t":"2025-09-05T04:00:00Z","v":323412,"vw":18.463122},{"c":18.27,"h":18.44,"l":18.08,"n":5856,"o":18.41,"t":"2025-09-08T04:00:00Z","v":272503,"vw":18.250005},{"c":17.99,"h":18.38,"l":17.94,"n":4248,"o":18.26,"t":"2025-09-09T04:00:00Z","v":178708,"vw":18.039105},{"c":18,"h":18.12,"l":17.915,"n":4494,"o":17.99,"t":"2025-09-10T04:00:00Z","v":204720,"vw":18.012062},{"c":18.28,"h":18.32,"l":17.58,"n":4461,"o":18.01,"t":"2025-09-11T04:00:00Z","v":215879,"vw":18.2079},{"c":18.12,"h":18.31,"l":17.92,"n":3656,"o":18.26,"t":"2025-09-12T04:00:00Z","v":141471,"vw":18.14412},{"c":17.89,"h":18.1893,"l":17.855,"n":4019,"o":17.99,"t":"2025-09-15T04:00:00Z","v":148823,"vw":17.923118},{"c":17.71,"h":17.85,"l":17.545,"n":3809,"o":17.83,"t":"2025-09-16T04:00:00Z","v":193965,"vw":17.711644},{"c":17.87,"h":18.505,"l":17.65,"n":7380,"o":17.79,"t":"2025-09-17T04:00:00Z","v":352189,"vw":18.04673},{"c":18.5,"h":18.53,"l":17.83,"n":6375,"o":17.95,"t":"2025-09-18T04:00:00Z","v":277725,"vw":18.381532},{"c":18.24,"h":18.56,"l":18.17,"n":7080,"o":18.42,"t":"2025-09-19T04:00:00Z","v":767549,"vw":18.305501},{"c":18.11,"h":18.37,"l":18.03,"n":5998,"o":18.17,"t":"2025-09-22T04:00:00Z","v":389148,"vw":18.13109},{"c":17.93,"h":18.42,"l":17.91,"n":4584,"o":18.09,"t":"2025-09-23T04:00:00Z","v":245545,"vw":17.99796},{"c":17.99,"h":18.16,"l":17.83,"n":5109,"o":17.96,"t":"2025-09-24T04:00:00Z","v":283190,"vw":18.023951},{"c":17.91,"h":18.04,"l":17.775,"n":4573,"o":17.94,"t":"2025-09-25T04:00:00Z","v":240158,"vw":17.912323},{"c":17.92,"h":18.03,"l":17.56,"n":4361,"o":17.9,"t":"2025-09-26T04:00:00Z","v":203879,"vw":17.895304},{"c":17.58,"h":17.97,"l":17.54,"n":4495,"o":17.97,"t":"2025-09-29T04:00:00Z","v":202157,"vw":17.607233},{"c":17.57,"h":17.69,"l":17.31,"n":5080,"o":17.52,"t":"2025-09-30T04:00:00Z","v":275387,"vw":17.502485},{"c":17.36,"h":17.475,"l":17.23,"n":4320,"o":17.4,"t":"2025-10-01T04:00:00Z","v":180834,"vw":17.35026},{"c":17.64,"h":17.76,"l":17.16,"n":6800,"o":17.29,"t":"2025-10-02T04:00:00Z","v":343566,"vw":17.544163},{"c":17.85,"h":18.04,"l":17.71,"n":4959,"o":17.73,"t":"2025-10-03T04:00:00Z","v":209461,"vw":17.873327},{"c":17.99,"h":18.36,"l":17.8,"n":8378,"o":17.99,"t":"2025-10-06T04:00:00Z","v":584875,"vw":18.08035},{"c":18.13,"h":18.26,"l":17.9,"n":7377,"o":18.05,"t":"2025-10-07T04:00:00Z","v":645239,"vw":18.125233},{"c":18.27,"h":18.5,"l":17.99,"n":7949,"o":18.28,"t":"2025-10-08T04:00:00Z","v":475230,"vw":18.316141},{"c":18.03,"h":18.26,"l":17.93,"n":5887,"o":18.23,"t":"2025-10-09T04:00:00Z","v":253529,"vw":18.01804},{"c":17.73,"h":19.39,"l":17.7,"n":10693,"o":18.57,"t":"2025-10-10T04:00:00Z","v":722744,"vw":18.389822},{"c":17.84,"h":18.045,"l":17.61,"n":6017,"o":17.98,"t":"2025-10-13T04:00:00Z","v":277986,"vw":17.807185},{"c":18.7,"h":18.8,"l":17.565,"n":7364,"o":17.82,"t":"2025-10-14T04:00:00Z","v":418976,"vw":18.580604},{"c":18.46,"h":18.87,"l":18.24,"n":7083,"o":18.76,"t":"2025-10-15T04:00:00Z","v":328263,"vw":18.466388},{"c":17.43,"h":18.49,"l":17.32,"n":10941,"o":18.37,"t":"2025-10-16T04:00:00Z","v":535010,"vw":17.55901},{"c":17.69,"h":17.785,"l":17.52,"n":7905,"o":17.62,"t":"2025-10-17T04:00:00Z","v":330542,"vw":17.677405},{"c":18.79,"h":18.87,"l":17.815,"n":10947,"o":17.86,"t":"2025-10-20T04:00:00Z","v":606537,"vw":18.518091},{"c":19.02,"h":19.42,"l":18.66,"n":12271,"o":18.66,"t":"2025-10-21T04:00:00Z","v":663811,"vw":19.159402},{"c":19.325,"h":19.42,"l":18.825,"n":10706,"o":19.04,"t":"2025-10-22T04:00:00Z","v":594312,"vw":19.217393},{"c":18.19,"h":19.5,"l":17.895,"n":13684,"o":19.5,"t":"2025-10-23T04:00:00Z","v":850623,"vw":18.292607},{"c":18.69,"h":18.92,"l":18.0901,"n":9942,"o":18.33,"t":"2025-10-24T04:00:00Z","v":683581,"vw":18.703175},{"c":18.59,"h":18.93,"l":18.45,"n":7810,"o":18.75,"t":"2025-10-27T04:00:00Z","v":354941,"vw":18.618811},{"c":18.74,"h":18.825,"l":18.35,"n":6284,"o":18.54,"t":"2025-10-28T04:00:00Z","v":388104,"vw":18.702599},{"c":18.91,"h":19.46,"l":18.62,"n":12739,"o":18.62,"t":"2025-10-29T04:00:00Z","v":1134941,"vw":19.077373},{"c":18.49,"h":19.06,"l":18.47,"n":8171,"o":18.75,"t":"2025-10-30T04:00:00Z","v":424607,"vw":18.63023},{"c":18.18,"h":18.5,"l":18.135,"n":7189,"o":18.33,"t":"2025-10-31T04:00:00Z","v":427500,"vw":18.237092},{"c":18.05,"h":18.165,"l":17.77,"n":7327,"o":17.91,"t":"2025-11-03T05:00:00Z","v":396312,"vw":18.033124},{"c":17.84,"h":18.065,"l":17.78,"n":7629,"o":17.96,"t":"2025-11-04T05:00:00Z","v":377199,"vw":17.877791},{"c":18.26,"h":18.34,"l":17.81,"n":7023,"o":17.85,"t":"2025-11-05T05:00:00Z","v":317058,"vw":18.215695},{"c":18.15,"h":18.38,"l":18.005,"n":5657,"o":18.25,"t":"2025-11-06T05:00:00Z","v":309371,"vw":18.166651},{"c":17.86,"h":18.37,"l":17.77,"n":8143,"o":18.14,"t":"2025-11-07T05:00:00Z","v":537963,"vw":17.925649},{"c":18,"h":18.19,"l":17.81,"n":7392,"o":17.93,"t":"2025-11-10T05:00:00Z","v":509174,"vw":18.011475},{"c":18.22,"h":18.31,"l":17.91,"n":5967,"o":18.08,"t":"2025-11-11T05:00:00Z","v":275720,"vw":18.210793},{"c":18.35,"h":18.66,"l":18.225,"n":5159,"o":18.29,"t":"2025-11-12T05:00:00Z","v":226282,"vw":18.390018},{"c":18.05,"h":18.49,"l":17.96,"n":5912,"o":18.25,"t":"2025-11-13T05:00:00Z","v":337318,"vw":18.190652},{"c":17.93,"h":18.08,"l":17.75,"n":6135,"o":17.96,"t":"2025-11-14T05:00:00Z","v":433593,"vw":17.930593},{"c":17.2,"h":18.085,"l":17.14,"n":6367,"o":17.95,"t":"2025-11-17T05:00:00Z","v":360252,"vw":17.359742},{"c":17.65,"h":17.81,"l":17.05,"n":9362,"o":17.1,"t":"2025-11-18T05:00:00Z","v":654967,"vw":17.655194},{"c":17.65,"h":17.9,"l":17.42,"n":5183,"o":17.65,"t":"2025-11-19T05:00:00Z","v":312074,"vw":17.613523},{"c":17.38,"h":18.175,"l":17.32,"n":6529,"o":17.76,"t":"2025-11-20T05:00:00Z","v":399643,"vw":17.530116},{"c":18.2,"h":18.4457,"l":17.4,"n":7877,"o":17.4,"t":"2025-11-21T05:00:00Z","v":407967,"vw":18.095693},{"c":18.32,"h":18.42,"l":17.765,"n":5334,"o":18.16,"t":"2025-11-24T05:00:00Z","v":369736,"vw":18.301789},{"c":18.97,"h":19.09,"l":17.9394,"n":5320,"o":18.49,"t":"2025-11-25T05:00:00Z","v":265814,"vw":18.939865},{"c":18.87,"h":19.055,"l":18.78,"n":4611,"o":18.87,"t":"2025-11-26T05:00:00Z","v":263506,"vw":18.892718},{"c":18.85,"h":19.04,"l":18.8,"n":3299,"o":18.91,"t":"2025-11-28T05:00:00Z","v":175011,"vw":18.874785},{"c":19,"h":19.185,"l":18.67,"n":6268,"o":18.67,"t":"2025-12-01T05:00:00Z","v":334940,"vw":19.016424},{"c":19.08,"h":19.22,"l":18.96,"n":6280,"o":19.08,"t":"2025-12-02T05:00:00Z","v":255321,"vw":19.094443},{"c":19.43,"h":19.57,"l":18.995,"n":6255,"o":19.1,"t":"2025-12-03T05:00:00Z","v":267218,"vw":19.441527},{"c":19.48,"h":19.66,"l":19.38,"n":5416,"o":19.43,"t":"2025-12-04T05:00:00Z","v":256503,"vw":19.496903},{"c":19.33,"h":19.5,"l":19.29,"n":5488,"o":19.48,"t":"2025-12-05T05:00:00Z","v":242630,"vw":19.360315},{"c":19.5,"h":19.77,"l":19.25,"n":5464,"o":19.47,"t":"2025-12-08T05:00:00Z","v":273749,"vw":19.529587},{"c":19.58,"h":19.82,"l":19.34,"n":5743,"o":19.5,"t":"2025-12-09T05:00:00Z","v":282323,"vw":19.610539},{"c":20.31,"h":20.445,"l":19.06,"n":5918,"o":19.49,"t":"2025-12-10T05:00:00Z","v":526243,"vw":20.187561},{"c":20.33,"h":20.6,"l":19.85,"n":6209,"o":20.28,"t":"2025-12-11T05:00:00Z","v":281236,"vw":20.40198},{"c":20.14,"h":20.47,"l":20.03,"n":6268,"o":20.47,"t":"2025-12-12T05:00:00Z","v":392746,"vw":20.167977},{"c":20.22,"h":20.53,"l":20.14,"n":6794,"o":20.33,"t":"2025-12-15T05:00:00Z","v":404334,"vw":20.246451},{"c":20.17,"h":20.51,"l":20.14,"n":6493,"o":20.31,"t":"2025-12-16T05:00:00Z","v":294301,"vw":20.227056},{"c":20.23,"h":20.445,"l":19.965,"n":6336,"o":20.14,"t":"2025-12-17T05:00:00Z","v":235279,"vw":20.235867},{"c":20.4,"h":20.61,"l":20.3,"n":5923,"o":20.45,"t":"2025-12-18T05:00:00Z","v":294111,"vw":20.446578},{"c":20.12,"h":20.48,"l":19.96,"n":5790,"o":20.32,"t":"2025-12-19T05:00:00Z","v":758567,"vw":20.150443},{"c":19.99,"h":20.29,"l":19.505,"n":5019,"o":20.11,"t":"2025-12-22T05:00:00Z","v":289606,"vw":20.05366},{"c":19.73,"h":20.03,"l":19.725,"n":5120,"o":19.91,"t":"2025-12-23T05:00:00Z","v":241373,"vw":19.797349},{"c":19.72,"h":19.82,"l":19.6,"n":2281,"o":19.71,"t":"2025-12-24T05:00:00Z","v":94672,"vw":19.722758},{"c":19.76,"h":19.84,"l":19.16,"n":4144,"o":19.72,"t":"2025-12-26T05:00:00Z","v":205940,"vw":19.729473},{"c":19.59,"h":19.83,"l":19.37,"n":5020,"o":19.77,"t":"2025-12-29T05:00:00Z","v":307318,"vw":19.633569},{"c":18.285,"h":19.5,"l":17.43,"n":31824,"o":19.35,"t":"2025-12-30T05:00:00Z","v":2680934,"vw":18.389626},{"c":17.95,"h":18.27,"l":17.87,"n":11154,"o":18.16,"t":"2025-12-31T05:00:00Z","v":936971,"vw":17.983492},{"c":17.84,"h":18.15,"l":17.595,"n":10379,"o":17.93,"t":"2026-01-02T05:00:00Z","v":664390,"vw":17.799515},{"c":17.7,"h":18.19,"l":17.6,"n":12715,"o":17.83,"t":"2026-01-05T05:00:00Z","v":1230107,"vw":17.881015},{"c":17.49,"h":17.78,"l":17.32,"n":12810,"o":17.59,"t":"2026-01-06T05:00:00Z","v":927495,"vw":17.526185},{"c":17.26,"h":17.54,"l":17.13,"n":11781,"o":17.52,"t":"2026-01-07T05:00:00Z","v":1055279,"vw":17.252808},{"c":17.47,"h":17.7,"l":17.15,"n":12441,"o":17.15,"t":"2026-01-08T05:00:00Z","v":847610,"vw":17.478775},{"c":17.87,"h":17.99,"l":17.245,"n":15308,"o":17.49,"t":"2026-01-09T05:00:00Z","v":1040873,"vw":17.788691},{"c":17.95,"h":18.08,"l":17.61,"n":9698,"o":17.68,"t":"2026-01-12T05:00:00Z","v":725205,"vw":17.91121},{"c":17.78,"h":18.01,"l":17.75,"n":9038,"o":18.01,"t":"2026-01-13T05:00:00Z","v":554782,"vw":17.804227},{"c":18,"h":18.095,"l":17.69,"n":9135,"o":17.78,"t":"2026-01-14T05:00:00Z","v":580970,"vw":17.951339},{"c":18.41,"h":18.515,"l":18,"n":9296,"o":18,"t":"2026-01-15T05:00:00Z","v":844571,"vw":18.369728},{"c":18.33,"h":18.59,"l":18.235,"n":9173,"o":18.37,"t":"2026-01-16T05:00:00Z","v":692555,"vw":18.351632},{"c":17.92,"h":18.185,"l":17.865,"n":11360,"o":18,"t":"2026-01-20T05:00:00Z","v":714400,"vw":17.945609},{"c":19.09,"h":19.16,"l":18.07,"n":15915,"o":18.07,"t":"2026-01-21T05:00:00Z","v":982600,"vw":18.92952},{"c":19.19,"h":19.82,"l":19.05,"n":18429,"o":19.12,"t":"2026-01-22T05:00:00Z","v":961884,"vw":19.384688},{"c":18.48,"h":19.9,"l":18.385,"n":15876,"o":19.55,"t":"2026-01-23T05:00:00Z","v":909706,"vw":18.71028},{"c":18.35,"h":18.69,"l":18.03,"n":16066,"o":18.46,"t":"2026-01-26T05:00:00Z","v":921739,"vw":18.308814},{"c":18.35,"h":18.58,"l":18.24,"n":9827,"o":18.4,"t":"2026-01-27T05:00:00Z","v":460985,"vw":18.325647},{"c":18.23,"h":18.54,"l":18.15,"n":15394,"o":18.39,"t":"2026-01-28T05:00:00Z","v":743307,"vw":18.30003},{"c":18.62,"h":18.63,"l":18.18,"n":10754,"o":18.36,"t":"2026-01-29T05:00:00Z","v":476943,"vw":18.461329},{"c":18.75,"h":18.78,"l":18.335,"n":16742,"o":18.59,"t":"2026-01-30T05:00:00Z","v":1690660,"vw":18.690752},{"c":19.01,"h":19.24,"l":18.47,"n":16235,"o":18.51,"t":"2026-02-02T05:00:00Z","v":739131,"vw":18.988371},{"c":19.53,"h":19.54,"l":18.96,"n":20920,"o":18.98,"t":"2026-02-03T05:00:00Z","v":1022447,"vw":19.286828},{"c":19.83,"h":20.14,"l":19.485,"n":19972,"o":19.72,"t":"2026-02-04T05:00:00Z","v":952346,"vw":19.886257},{"c":19.68,"h":19.99,"l":19.52,"n":17997,"o":19.82,"t":"2026-02-05T05:00:00Z","v":705034,"vw":19.674617},{"c":19.78,"h":20.02,"l":19.71,"n":9036,"o":19.9,"t":"2026-02-06T05:00:00Z","v":469770,"vw":19.824084},{"c":19.57,"h":19.835,"l":19.55,"n":9170,"o":19.71,"t":"2026-02-09T05:00:00Z","v":437741,"vw":19.643499},{"c":19.34,"h":19.68,"l":19.15,"n":10538,"o":19.55,"t":"2026-02-10T05:00:00Z","v":490990,"vw":19.353166},{"c":19.3,"h":19.78,"l":19.19,"n":10162,"o":19.52,"t":"2026-02-11T05:00:00Z","v":527243,"vw":19.342618},{"c":19.31,"h":19.66,"l":18.965,"n":13339,"o":19.53,"t":"2026-02-12T05:00:00Z","v":560576,"vw":19.24637},{"c":19.58,"h":19.74,"l":19.07,"n":10978,"o":19.25,"t":"2026-02-13T05:00:00Z","v":557258,"vw":19.489479},{"c":19.71,"h":19.91,"l":19.345,"n":13711,"o":19.66,"t":"2026-02-17T05:00:00Z","v":600524,"vw":19.738871},{"c":19.51,"h":19.99,"l":19.39,"n":9919,"o":19.65,"t":"2026-02-18T05:00:00Z","v":489112,"vw":19.58291},{"c":19.23,"h":19.43,"l":19.09,"n":14893,"o":19.38,"t":"2026-02-19T05:00:00Z","v":767600,"vw":19.210572},{"c":19.34,"h":19.42,"l":18.99,"n":13569,"o":19.23,"t":"2026-02-20T05:00:00Z","v":599874,"vw":19.262645},{"c":18.79,"h":19.6899,"l":18.48,"n":17259,"o":19.2,"t":"2026-02-23T05:00:00Z","v":880448,"vw":18.809421},{"c":18.71,"h":18.86,"l":18.53,"n":13810,"o":18.72,"t":"2026-02-24T05:00:00Z","v":701703,"vw":18.668159},{"c":19.05,"h":19.12,"l":18.76,"n":9175,"o":18.77,"t":"2026-02-25T05:00:00Z","v":410158,"vw":18.97149},{"c":19.04,"h":19.4,"l":18.7,"n":7467,"o":19.15,"t":"2026-02-26T05:00:00Z","v":385685,"vw":18.984112},{"c":18.06,"h":18.71,"l":18.01,"n":15416,"o":18.64,"t":"2026-02-27T05:00:00Z","v":877016,"vw":18.243672},{"c":18.58,"h":18.62,"l":17.63,"n":11343,"o":17.8,"t":"2026-03-02T05:00:00Z","v":607961,"vw":18.475189},{"c":18.53,"h":18.67,"l":18.02,"n":10509,"o":18.15,"t":"2026-03-03T05:00:00Z","v":569106,"vw":18.393307},{"c":18.52,"h":18.78,"l":18.485,"n":8704,"o":18.66,"t":"2026-03-04T05:00:00Z","v":366185,"vw":18.598734},{"c":18.38,"h":18.49,"l":18.2,"n":12183,"o":18.25,"t":"2026-03-05T05:00:00Z","v":630726,"vw":18.356832},{"c":18.05,"h":18.21,"l":17.71,"n":14739,"o":17.78,"t":"2026-03-06T05:00:00Z","v":772720,"vw":17.909532},{"c":17.92,"h":18.045,"l":17.3,"n":14666,"o":17.67,"t":"2026-03-09T04:00:00Z","v":686049,"vw":17.753272},{"c":17.9,"h":18.28,"l":17.71,"n":12019,"o":17.91,"t":"2026-03-10T04:00:00Z","v":518896,"vw":17.952355},{"c":17.79,"h":17.87,"l":17.59,"n":10576,"o":17.72,"t":"2026-03-11T04:00:00Z","v":478708,"vw":17.740995},{"c":17.865,"h":17.97,"l":17.5,"n":12705,"o":17.5,"t":"2026-03-12T04:00:00Z","v":577270,"vw":17.764131},{"c":17.81,"h":18.035,"l":17.64,"n":11020,"o":17.94,"t":"2026-03-13T04:00:00Z","v":463647,"vw":17.827868},{"c":17.85,"h":18.08,"l":17.79,"n":10563,"o":17.99,"t":"2026-03-16T04:00:00Z","v":416509,"vw":17.89757},{"c":17.77,"h":18.1,"l":17.689,"n":10032,"o":18.05,"t":"2026-03-17T04:00:00Z","v":353477,"vw":17.785706},{"c":17.46,"h":17.76,"l":17.409,"n":14644,"o":17.7,"t":"2026-03-18T04:00:00Z","v":742451,"vw":17.520419},{"c":17.8,"h":17.92,"l":17.3,"n":12304,"o":17.38,"t":"2026-03-19T04:00:00Z","v":778793,"vw":17.553025},{"c":17.49,"h":18,"l":17.4,"n":17200,"o":17.83,"t":"2026-03-20T04:00:00Z","v":1840734,"vw":17.523681},{"c":17.88,"h":18.31,"l":17.805,"n":25590,"o":17.95,"t":"2026-03-23T04:00:00Z","v":1477330,"vw":17.968994},{"c":17.7,"h":18.08,"l":17.48,"n":17853,"o":18.08,"t":"2026-03-24T04:00:00Z","v":952773,"vw":17.789644},{"c":17.63,"h":17.98,"l":17.545,"n":15190,"o":17.87,"t":"2026-03-25T04:00:00Z","v":776559,"vw":17.657287},{"c":17.64,"h":17.68,"l":17.495,"n":12351,"o":17.53,"t":"2026-03-26T04:00:00Z","v":593118,"vw":17.596042},{"c":17.42,"h":17.65,"l":17.365,"n":11056,"o":17.53,"t":"2026-03-27T04:00:00Z","v":549347,"vw":17.474017},{"c":17.63,"h":17.68,"l":17.37,"n":12162,"o":17.6,"t":"2026-03-30T04:00:00Z","v":666444,"vw":17.584797},{"c":18.04,"h":18.11,"l":17.69,"n":15170,"o":17.9,"t":"2026-03-31T04:00:00Z","v":840740,"vw":17.974876},{"c":18.04,"h":18.35,"l":18.02,"n":12658,"o":18.02,"t":"2026-04-01T04:00:00Z","v":662760,"vw":18.143834},{"c":18.24,"h":18.27,"l":17.7,"n":11193,"o":17.87,"t":"2026-04-02T04:00:00Z","v":479166,"vw":18.125219},{"c":18.41,"h":18.46,"l":18.14,"n":9331,"o":18.17,"t":"2026-04-06T04:00:00Z","v":414910,"vw":18.369232},{"c":18.66,"h":18.68,"l":18.35,"n":10861,"o":18.38,"t":"2026-04-07T04:00:00Z","v":618893,"vw":18.565346},{"c":18.98,"h":19.3,"l":18.82,"n":9900,"o":19.13,"t":"2026-04-08T04:00:00Z","v":748066,"vw":18.991012},{"c":19.11,"h":19.31,"l":18.82,"n":14380,"o":18.82,"t":"2026-04-09T04:00:00Z","v":1212835,"vw":19.105524},{"c":18.87,"h":19.23,"l":18.78,"n":7203,"o":19.09,"t":"2026-04-10T04:00:00Z","v":357936,"vw":18.893916},{"c":18.73,"h":18.83,"l":18.62,"n":7568,"o":18.67,"t":"2026-04-13T04:00:00Z","v":397081,"vw":18.734363},{"c":18.9,"h":18.97,"l":18.53,"n":8159,"o":18.69,"t":"2026-04-14T04:00:00Z","v":414763,"vw":18.82438},{"c":19.07,"h":19.08,"l":18.66,"n":9282,"o":18.86,"t":"2026-04-15T04:00:00Z","v":545239,"vw":18.967527},{"c":18.77,"h":19.1,"l":18.75,"n":9564,"o":18.96,"t":"2026-04-16T04:00:00Z","v":387300,"vw":18.865471},{"c":19.22,"h":19.56,"l":18.95,"n":10238,"o":19,"t":"2026-04-17T04:00:00Z","v":519712,"vw":19.318028},{"c":19.38,"h":19.435,"l":18.98,"n":7308,"o":19.07,"t":"2026-04-20T04:00:00Z","v":366778,"vw":19.370143},{"c":18.89,"h":19.45,"l":18.84,"n":9406,"o":19.32,"t":"2026-04-21T04:00:00Z","v":487312,"vw":19.019378},{"c":18.78,"h":18.96,"l":18.69,"n":9296,"o":18.9,"t":"2026-04-22T04:00:00Z","v":472181,"vw":18.806447},{"c":19.06,"h":19.08,"l":18.725,"n":12417,"o":18.88,"t":"2026-04-23T04:00:00Z","v":870566,"vw":18.935083},{"c":19.08,"h":19.43,"l":18.95,"n":19231,"o":19.07,"t":"2026-04-24T04:00:00Z","v":1442014,"vw":19.12128},{"c":18.89,"h":19.19,"l":18.7,"n":16839,"o":18.97,"t":"2026-04-27T04:00:00Z","v":1142733,"vw":18.963245},{"c":19.26,"h":19.285,"l":18.93,"n":17497,"o":19.08,"t":"2026-04-28T04:00:00Z","v":1256480,"vw":19.100913},{"c":18.88,"h":19.31,"l":18.76,"n":14008,"o":19.06,"t":"2026-04-29T04:00:00Z","v":762165,"vw":19.015046},{"c":19.07,"h":19.13,"l":18.78,"n":15066,"o":18.82,"t":"2026-04-30T04:00:00Z","v":939064,"vw":19.03539},{"c":19.02,"h":19.21,"l":18.94,"n":11816,"o":19.08,"t":"2026-05-01T04:00:00Z","v":620566,"vw":19.08228},{"c":18.41,"h":18.99,"l":18.375,"n":11641,"o":18.84,"t":"2026-05-04T04:00:00Z","v":784101,"vw":18.520906},{"c":19.05,"h":19.1,"l":18.48,"n":11437,"o":18.51,"t":"2026-05-05T04:00:00Z","v":545318,"vw":18.966413},{"c":19.04,"h":19.38,"l":18.92,"n":12630,"o":19.15,"t":"2026-05-06T04:00:00Z","v":671940,"vw":19.087362},{"c":18.88,"h":19.16,"l":18.86,"n":9665,"o":19.03,"t":"2026-05-07T04:00:00Z","v":481336,"vw":18.964113},{"c":18.8,"h":19,"l":18.745,"n":8889,"o":18.95,"t":"2026-05-08T04:00:00Z","v":400162,"vw":18.809823},{"c":18.31,"h":18.97,"l":18.31,"n":12538,"o":18.91,"t":"2026-05-11T04:00:00Z","v":701776,"vw":18.440932},{"c":18.24,"h":18.36,"l":17.845,"n":12440,"o":18.36,"t":"2026-05-12T04:00:00Z","v":627325,"vw":18.088707},{"c":18.18,"h":18.36,"l":18.06,"n":11652,"o":18.17,"t":"2026-05-13T04:00:00Z","v":705051,"vw":18.164277},{"c":18.55,"h":18.595,"l":18.35,"n":12271,"o":18.36,"t":"2026-05-14T04:00:00Z","v":666209,"vw":18.518087},{"c":18.2,"h":18.54,"l":17.95,"n":12028,"o":18.51,"t":"2026-05-15T04:00:00Z","v":751203,"vw":18.174444},{"c":18.44,"h":18.6,"l":18.2,"n":11738,"o":18.22,"t":"2026-05-18T04:00:00Z","v":560923,"vw":18.449294},{"c":18.45,"h":18.525,"l":18.16,"n":11660,"o":18.41,"t":"2026-05-19T04:00:00Z","v":515758,"vw":18.418983},{"c":18.8,"h":18.88,"l":18.39,"n":13252,"o":18.48,"t":"2026-05-20T04:00:00Z","v":795966,"vw":18.754216},{"c":18.8,"h":18.805,"l":18.46,"n":15016,"o":18.69,"t":"2026-05-21T04:00:00Z","v":856416,"vw":18.713885},{"c":18.72,"h":18.88,"l":18.685,"n":9842,"o":18.85,"t":"2026-05-22T04:00:00Z","v":571012,"vw":18.767839},{"c":19.02,"h":19.04,"l":18.79,"n":13700,"o":18.79,"t":"2026-05-26T04:00:00Z","v":730161,"vw":18.964452},{"c":18.82,"h":19.15,"l":18.72,"n":12047,"o":19.05,"t":"2026-05-27T04:00:00Z","v":625778,"vw":18.878665},{"c":18.8,"h":18.875,"l":18.56,"n":10178,"o":18.82,"t":"2026-05-28T04:00:00Z","v":556850,"vw":18.759536},{"c":18.79,"h":18.91,"l":18.69,"n":13797,"o":18.78,"t":"2026-05-29T04:00:00Z","v":773790,"vw":18.812554},{"c":18.25,"h":18.72,"l":18.17,"n":20439,"o":18.61,"t":"2026-06-01T04:00:00Z","v":1727519,"vw":18.346975},{"c":18.05,"h":18.5,"l":18.03,"n":22264,"o":18.19,"t":"2026-06-02T04:00:00Z","v":1808866,"vw":18.183642},{"c":17.35,"h":18.02,"l":17.325,"n":25214,"o":17.9,"t":"2026-06-03T04:00:00Z","v":2162663,"vw":17.505602},{"c":17.81,"h":17.95,"l":17.585,"n":21401,"o":17.77,"t":"2026-06-04T04:00:00Z","v":1365496,"vw":17.760808},{"c":18.14,"h":18.365,"l":17.83,"n":21036,"o":17.83,"t":"2026-06-05T04:00:00Z","v":1483890,"vw":18.183355},{"c":17.98,"h":18.34,"l":17.965,"n":17032,"o":18.19,"t":"2026-06-08T04:00:00Z","v":1162107,"vw":18.05506},{"c":18.11,"h":18.52,"l":18.09,"n":15460,"o":18.19,"t":"2026-06-09T04:00:00Z","v":1137385,"vw":18.223243},{"c":18.29,"h":18.45,"l":18.22,"n":12168,"o":18.22,"t":"2026-06-10T04:00:00Z","v":746033,"vw":18.319137},{"c":18.4,"h":18.475,"l":18.2,"n":16919,"o":18.36,"t":"2026-06-11T04:00:00Z","v":1086856,"vw":18.357251},{"c":18.6,"h":18.62,"l":18.299,"n":16639,"o":18.38,"t":"2026-06-12T04:00:00Z","v":1053238,"vw":18.508236},{"c":18.15,"h":18.8,"l":18.07,"n":15733,"o":18.72,"t":"2026-06-15T04:00:00Z","v":856483,"vw":18.307399},{"c":18.31,"h":18.46,"l":18.13,"n":12946,"o":18.36,"t":"2026-06-16T04:00:00Z","v":695697,"vw":18.240821},{"c":18.08,"h":18.53,"l":17.93,"n":18417,"o":18.25,"t":"2026-06-17T04:00:00Z","v":1309729,"vw":18.19268},{"c":18.03,"h":18.48,"l":17.995,"n":11593,"o":18.28,"t":"2026-06-18T04:00:00Z","v":1211989,"vw":18.084349},{"c":18.1,"h":18.35,"l":18.02,"n":14120,"o":18.02,"t":"2026-06-22T04:00:00Z","v":830584,"vw":18.147445},{"c":18.54,"h":18.565,"l":17.95,"n":13229,"o":17.95,"t":"2026-06-23T04:00:00Z","v":951891,"vw":18.445116},{"c":18.73,"h":18.755,"l":18.52,"n":15215,"o":18.55,"t":"2026-06-24T04:00:00Z","v":708895,"vw":18.694586},{"c":18.87,"h":18.92,"l":18.68,"n":14069,"o":18.76,"t":"2026-06-25T04:00:00Z","v":811494,"vw":18.844041},{"c":19.54,"h":19.66,"l":18.78,"n":25324,"o":18.9,"t":"2026-06-26T04:00:00Z","v":5057037,"vw":19.45063},{"c":19.5,"h":19.52,"l":19.14,"n":23479,"o":19.43,"t":"2026-06-29T04:00:00Z","v":1683201,"vw":19.356537},{"c":19.53,"h":19.625,"l":19.29,"n":16859,"o":19.4,"t":"2026-06-30T04:00:00Z","v":1286560,"vw":19.510079},{"c":19.62,"h":19.88,"l":19.45,"n":19145,"o":19.52,"t":"2026-07-01T04:00:00Z","v":1166111,"vw":19.703229},{"c":19.05,"h":19.8,"l":18.93,"n":15076,"o":19.8,"t":"2026-07-02T04:00:00Z","v":1053171,"vw":19.146283},{"c":19.05,"h":19.19,"l":18.85,"n":14590,"o":18.91,"t":"2026-07-06T04:00:00Z","v":796344,"vw":19.010247},{"c":18.96,"h":19.205,"l":18.955,"n":12701,"o":19.16,"t":"2026-07-07T04:00:00Z","v":810117,"vw":19.024363},{"c":18.65,"h":19.01,"l":18.525,"n":14327,"o":18.96,"t":"2026-07-08T04:00:00Z","v":815385,"vw":18.679146},{"c":19.075,"h":19.11,"l":18.63,"n":14299,"o":18.63,"t":"2026-07-09T04:00:00Z","v":998272,"vw":18.954867},{"c":19.11,"h":19.285,"l":18.995,"n":13126,"o":19.12,"t":"2026-07-10T04:00:00Z","v":733594,"vw":19.130505},{"c":19.14,"h":19.335,"l":19.085,"n":12907,"o":19.26,"t":"2026-07-13T04:00:00Z","v":628208,"vw":19.160452},{"c":19.26,"h":19.35,"l":19.03,"n":13672,"o":19.14,"t":"2026-07-14T04:00:00Z","v":669559,"vw":19.1996},{"c":19.53,"h":19.565,"l":19.23,"n":11822,"o":19.23,"t":"2026-07-15T04:00:00Z","v":825258,"vw":19.432453},{"c":20.25,"h":20.325,"l":19.465,"n":15933,"o":19.57,"t":"2026-07-16T04:00:00Z","v":1207881,"vw":20.134386},{"c":19.915,"h":20.24,"l":19.715,"n":15723,"o":20.11,"t":"2026-07-17T04:00:00Z","v":891650,"vw":19.938634},{"c":19.83,"h":19.98,"l":19.74,"n":13274,"o":19.94,"t":"2026-07-20T04:00:00Z","v":754692,"vw":19.85972},{"c":19.8,"h":19.835,"l":19.5,"n":13831,"o":19.74,"t":"2026-07-21T04:00:00Z","v":675117,"vw":19.717869},{"c":19.67,"h":19.77,"l":19.38,"n":14733,"o":19.77,"t":"2026-07-22T04:00:00Z","v":926090,"vw":19.592118},{"c":19.48,"h":19.55,"l":19.17,"n":18247,"o":19.41,"t":"2026-07-23T04:00:00Z","v":1106488,"vw":19.371972},{"c":19.56,"h":19.81,"l":19.425,"n":11677,"o":19.63,"t":"2026-07-24T04:00:00Z","v":840683,"vw":19.608144},{"c":19.6,"h":19.935,"l":19.58,"n":9827,"o":19.62,"t":"2026-07-27T04:00:00Z","v":660053,"vw":19.686017},{"c":20.04,"h":20.095,"l":19.69,"n":9810,"o":19.69,"t":"2026-07-28T04:00:00Z","v":673205,"vw":19.944532},{"c":19.73,"h":20.06,"l":19.62,"n":16150,"o":19.89,"t":"2026-07-29T04:00:00Z","v":850951,"vw":19.80844},{"c":19.64,"h":19.9,"l":19.565,"n":14216,"o":19.7,"t":"2026-07-30T04:00:00Z","v":841750,"vw":19.692408},{"c":19.31,"h":19.505,"l":19.03,"n":21136,"o":19.03,"t":"2026-07-31T04:00:00Z","v":1309062,"vw":19.306706},{"c":19.66,"h":19.74,"l":19.305,"n":16112,"o":19.41,"t":"2026-08-03T04:00:00Z","v":1039885,"vw":19.536424},{"c":19.81,"h":19.97,"l":19.46,"n":14915,"o":19.67,"t":"2026-08-04T04:00:00Z","v":864751,"vw":19.843327},{"c":19.87,"h":19.965,"l":19.67,"n":16304,"o":19.84,"t":"2026-08-05T04:00:00Z","v":1047443,"vw":19.854369},{"c":19.52,"h":20.125,"l":19.425,"n":15099,"o":20,"t":"2026-08-06T04:00:00Z","v":1112699,"vw":19.650921},{"c":19.42,"h":19.71,"l":19.32,"n":17234,"o":19.52,"t":"2026-08-07T04:00:00Z","v":1141873,"vw":19.456983},{"c":19,"h":19.325,"l":18.945,"n":15094,"o":19.1,"t":"2026-08-10T04:00:00Z","v":742868,"vw":19.055962},{"c":19.08,"h":19.31,"l":19,"n":12821,"o":19.03,"t":"2026-08-11T04:00:00Z","v":792322,"vw":19.126583},{"c":19.15,"h":19.245,"l":19.025,"n":13852,"o":19.1,"t":"2026-08-12T04:00:00Z","v":790425,"vw":19.151174},{"c":19.48,"h":19.54,"l":19.3059,"n":15091,"o":19.33,"t":"2026-08-13T04:00:00Z","v":1282836,"vw":19.455113},{"c":19.77,"h":19.8,"l":19.39,"n":13984,"o":19.5,"t":"2026-08-14T04:00:00Z","v":876756,"vw":19.721326},{"c":19.64,"h":19.845,"l":19.6,"n":14654,"o":19.7,"t":"2026-08-17T04:00:00Z","v":971516,"vw":19.709556},{"c":19.56,"h":19.795,"l":19.44,"n":12693,"o":19.67,"t":"2026-08-18T04:00:00Z","v":879797,"vw":19.566509},{"c":19.22,"h":19.785,"l":19.155,"n":18434,"o":19.69,"t":"2026-08-19T04:00:00Z","v":1645073,"vw":19.398288},{"c":19.09,"h":19.305,"l":19.06,"n":13311,"o":19.19,"t":"2026-08-20T04:00:00Z","v":790203,"vw":19.166224},{"c":19.06,"h":19.36,"l":18.885,"n":12619,"o":19.26,"t":"2026-08-21T04:00:00Z","v":729039,"vw":19.04344},{"c":18.94,"h":19.125,"l":18.92,"n":12898,"o":19.1,"t":"2026-08-24T04:00:00Z","v":1098669,"vw":19.005307},{"c":18.86,"h":18.95,"l":18.755,"n":11824,"o":18.95,"t":"2026-08-25T04:00:00Z","v":962845,"vw":18.853389},{"c":19.02,"h":19.2,"l":18.84,"n":14173,"o":18.94,"t":"2026-08-26T04:00:00Z","v":1462608,"vw":19.088468},{"c":18.89,"h":18.95,"l":18.705,"n":9378,"o":18.92,"t":"2026-08-27T04:00:00Z","v":566319,"vw":18.86148},{"c":18.88,"h":19.11,"l":18.875,"n":12309,"o":18.92,"t":"2026-08-28T04:00:00Z","v":863141,"vw":18.959868},{"c":18.84,"h":18.95,"l":18.71,"n":13887,"o":18.87,"t":"2026-08-31T04:00:00Z","v":1118761,"vw":18.869858},{"c":18.53,"h":18.915,"l":18.515,"n":12083,"o":18.8,"t":"2026-09-01T04:00:00Z","v":892402,"vw":18.623676},{"c":19.09,"h":19.16,"l":18.605,"n":11671,"o":18.64,"t":"2026-09-02T04:00:00Z","v":842949,"vw":19.035863},{"c":19.28,"h":19.39,"l":19.21,"n":10070,"o":19.21,"t":"2026-09-03T04:00:00Z","v":655259,"vw":19.288581},{"c":19.43,"h":19.51,"l":19.17,"n":9380,"o":19.17,"t":"2026-09-04T04:00:00Z","v":508169,"vw":19.415496},{"c":18.94,"h":19.37,"l":18.91,"n":11989,"o":19.34,"t":"2026-09-08T04:00:00Z","v":719566,"vw":19.054663},{"c":18.65,"h":18.885,"l":18.585,"n":12518,"o":18.81,"t":"2026-09-09T04:00:00Z","v":748742,"vw":18.66011},{"c":18.74,"h":18.75,"l":18.52,"n":14442,"o":18.65,"t":"2026-09-10T04:00:00Z","v":1172183,"vw":18.67376},{"c":18.78,"h":19.035,"l":18.61,"n":11440,"o":19.02,"t":"2026-09-11T04:00:00Z","v":963952,"vw":18.784366},{"c":18.67,"h":18.9392,"l":18.66,"n":13306,"o":18.81,"t":"2026-09-14T04:00:00Z","v":804149,"vw":18.741911},{"c":18.6,"h":18.97,"l":18.585,"n":13048,"o":18.68,"t":"2026-09-15T04:00:00Z","v":785994,"vw":18.678199},{"c":18.25,"h":18.74,"l":18.07,"n":21637,"o":18.6,"t":"2026-09-16T04:00:00Z","v":1446885,"vw":18.374392},{"c":18.13,"h":18.49,"l":18.12,"n":13983,"o":18.47,"t":"2026-09-17T04:00:00Z","v":831305,"vw":18.20036},{"c":17.87,"h":18.1,"l":17.805,"n":12924,"o":18.02,"t":"2026-09-18T04:00:00Z","v":2262363,"vw":17.889563},{"c":17.57,"h":18.005,"l":17.55,"n":14809,"o":17.94,"t":"2026-09-21T04:00:00Z","v":1041424,"vw":17.654835},{"c":17.37,"h":17.76,"l":17.265,"n":17759,"o":17.7,"t":"2026-09-22T04:00:00Z","v":1352385,"vw":17.462845},{"c":17,"h":17.4794,"l":16.99,"n":18326,"o":17.36,"t":"2026-09-23T04:00:00Z","v":1339981,"vw":17.204728},{"c":16.87,"h":17.09,"l":16.76,"n":16337,"o":17.06,"t":"2026-09-24T04:00:00Z","v":1051332,"vw":16.876261},{"c":17.1,"h":17.23,"l":16.93,"n":15851,"o":16.96,"t":"2026-09-25T04:00:00Z","v":994241,"vw":17.115235},{"c":16.72,"h":17.07,"l":16.655,"n":13033,"o":17.03,"t":"2026-09-28T04:00:00Z","v":917729,"vw":16.795342},{"c":16.67,"h":16.92,"l":16.455,"n":15288,"o":16.92,"t":"2026-09-29T04:00:00Z","v":1336068,"vw":16.640758},{"c":16.53,"h":16.77,"l":16.41,"n":14652,"o":16.68,"t":"2026-09-30T04:00:00Z","v":1188194,"vw":16.541217},{"c":16.67,"h":16.69,"l":16.16,"n":17351,"o":16.47,"t":"2026-10-01T04:00:00Z","v":1167124,"vw":16.536321},{"c":16.78,"h":17.025,"l":16.725,"n":13902,"o":16.8,"t":"2026-10-02T04:00:00Z","v":1013158,"vw":16.824101},{"c":16.82,"h":16.935,"l":16.585,"n":13626,"o":16.82,"t":"2026-10-05T04:00:00Z","v":837622,"vw":16.828676},{"c":16.75,"h":16.975,"l":16.74,"n":13873,"o":16.79,"t":"2026-10-06T04:00:00Z","v":1052142,"vw":16.821027},{"c":16.46,"h":16.74,"l":16.435,"n":17618,"o":16.6,"t":"2026-10-07T04:00:00Z","v":1654285,"vw":16.554705},{"c":16.42,"h":16.455,"l":16.165,"n":17907,"o":16.39,"t":"2026-10-08T04:00:00Z","v":1664970,"vw":16.380445},{"c":16.08,"h":16.465,"l":16.055,"n":17965,"o":16.42,"t":"2026-10-09T04:00:00Z","v":1978321,"vw":16.207661},{"c":16.13,"h":16.215,"l":15.98,"n":13983,"o":16.1,"t":"2026-10-12T04:00:00Z","v":1039004,"vw":16.123942},{"c":16.04,"h":16.36,"l":16.01,"n":12177,"o":16.25,"t":"2026-10-13T04:00:00Z","v":1059402,"vw":16.096797},{"c":15.75,"h":15.91,"l":15.655,"n":19671,"o":15.73,"t":"2026-10-14T04:00:00Z","v":1366011,"vw":15.774791},{"c":15.96,"h":16.11,"l":15.72,"n":17737,"o":15.85,"t":"2026-10-15T04:00:00Z","v":1394504,"vw":15.958907},{"c":15.83,"h":16.2,"l":15.81,"n":17082,"o":16.02,"t":"2026-10-16T04:00:00Z","v":1168954,"vw":15.923544},{"c":15.62,"h":15.8,"l":15.6,"n":14116,"o":15.79,"t":"2026-10-19T04:00:00Z","v":914294,"vw":15.648782},{"c":16.09,"h":16.17,"l":15.64,"n":14605,"o":15.82,"t":"2026-10-20T04:00:00Z","v":1017502,"vw":16.019721},{"c":16.1,"h":16.181,"l":15.96,"n":12235,"o":16.12,"t":"2026-10-21T04:00:00Z","v":769841,"vw":16.08293},{"c":16.62,"h":16.65,"l":16,"n":17501,"o":16.04,"t":"2026-10-22T04:00:00Z","v":1086460,"vw":16.549539}],"volatilityBars":[{"c":17.87,"h":17.9,"l":17.87,"n":4,"o":17.9,"t":"2026-09-21T11:00:00Z","v":341,"vw":17.884489},{"c":17.955,"h":18.08,"l":17.87,"n":360,"o":18.08,"t":"2026-09-21T13:30:00Z","v":19810,"vw":17.949898},{"c":17.89,"h":17.955,"l":17.875,"n":392,"o":17.955,"t":"2026-09-21T13:45:00Z","v":23815,"vw":17.915269},{"c":17.92,"h":17.92,"l":17.86,"n":404,"o":17.88,"t":"2026-09-21T14:00:00Z","v":26363,"vw":17.887206},{"c":17.87,"h":17.915,"l":17.86,"n":242,"o":17.915,"t":"2026-09-21T14:15:00Z","v":6731,"vw":17.883127},{"c":17.79,"h":17.87,"l":17.79,"n":360,"o":17.87,"t":"2026-09-21T14:30:00Z","v":12659,"vw":17.826529},{"c":17.81,"h":17.81,"l":17.78,"n":284,"o":17.79,"t":"2026-09-21T14:45:00Z","v":12180,"vw":17.790818},{"c":17.82,"h":17.82,"l":17.805,"n":303,"o":17.81,"t":"2026-09-21T15:00:00Z","v":9040,"vw":17.811104},{"c":17.8,"h":17.835,"l":17.8,"n":316,"o":17.83,"t":"2026-09-21T15:15:00Z","v":10078,"vw":17.816621},{"c":17.755,"h":17.8,"l":17.75,"n":250,"o":17.8,"t":"2026-09-21T15:30:00Z","v":7023,"vw":17.778834},{"c":17.75,"h":17.77,"l":17.75,"n":284,"o":17.76,"t":"2026-09-21T15:45:00Z","v":8332,"vw":17.759146},{"c":17.69,"h":17.745,"l":17.68,"n":523,"o":17.74,"t":"2026-09-21T16:00:00Z","v":35380,"vw":17.714635},{"c":17.695,"h":17.715,"l":17.685,"n":354,"o":17.695,"t":"2026-09-21T16:15:00Z","v":11599,"vw":17.697345},{"c":17.715,"h":17.72,"l":17.695,"n":154,"o":17.695,"t":"2026-09-21T16:30:00Z","v":4353,"vw":17.709587},{"c":17.7,"h":17.74,"l":17.7,"n":260,"o":17.72,"t":"2026-09-21T16:45:00Z","v":11108,"vw":17.714079},{"c":17.725,"h":17.725,"l":17.69,"n":190,"o":17.7,"t":"2026-09-21T17:00:00Z","v":4936,"vw":17.706092},{"c":17.68,"h":17.72,"l":17.675,"n":201,"o":17.72,"t":"2026-09-21T17:15:00Z","v":7020,"vw":17.689612},{"c":17.64,"h":17.67,"l":17.64,"n":342,"o":17.67,"t":"2026-09-21T17:30:00Z","v":14901,"vw":17.656627},{"c":17.65,"h":17.67,"l":17.62,"n":392,"o":17.63,"t":"2026-09-21T17:45:00Z","v":24144,"vw":17.646806},{"c":17.63,"h":17.65,"l":17.625,"n":544,"o":17.65,"t":"2026-09-21T18:00:00Z","v":41707,"vw":17.631326},{"c":17.69,"h":17.7,"l":17.64,"n":346,"o":17.64,"t":"2026-09-21T18:15:00Z","v":24945,"vw":17.676641},{"c":17.695,"h":17.71,"l":17.6901,"n":192,"o":17.7,"t":"2026-09-21T18:30:00Z","v":6974,"vw":17.699298},{"c":17.63,"h":17.71,"l":17.62,"n":847,"o":17.7,"t":"2026-09-21T18:45:00Z","v":65106,"vw":17.657425},{"c":17.66,"h":17.7,"l":17.635,"n":921,"o":17.635,"t":"2026-09-21T19:00:00Z","v":101442,"vw":17.677523},{"c":17.635,"h":17.68,"l":17.63,"n":639,"o":17.65,"t":"2026-09-21T19:15:00Z","v":30474,"vw":17.657281},{"c":17.625,"h":17.645,"l":17.595,"n":664,"o":17.64,"t":"2026-09-21T19:30:00Z","v":24866,"vw":17.61638},{"c":17.55,"h":17.71,"l":17.55,"n":3610,"o":17.625,"t":"2026-09-21T19:45:00Z","v":302148,"vw":17.612988},{"c":17.57,"h":17.58,"l":17.57,"n":18,"o":17.57,"t":"2026-09-21T20:00:00Z","v":168047,"vw":17.570244},{"c":17.655,"h":17.74,"l":17.59,"n":266,"o":17.7,"t":"2026-09-22T13:30:00Z","v":16804,"vw":17.661429},{"c":17.69,"h":17.69,"l":17.61,"n":465,"o":17.65,"t":"2026-09-22T13:45:00Z","v":43143,"vw":17.647274},{"c":17.715,"h":17.76,"l":17.68,"n":739,"o":17.685,"t":"2026-09-22T14:00:00Z","v":70264,"vw":17.72602},{"c":17.57,"h":17.715,"l":17.57,"n":631,"o":17.715,"t":"2026-09-22T14:15:00Z","v":27000,"vw":17.64748},{"c":17.505,"h":17.58,"l":17.505,"n":649,"o":17.57,"t":"2026-09-22T14:30:00Z","v":26574,"vw":17.5401},{"c":17.43,"h":17.4998,"l":17.385,"n":853,"o":17.49,"t":"2026-09-22T14:45:00Z","v":48854,"vw":17.45154},{"c":17.365,"h":17.455,"l":17.365,"n":557,"o":17.43,"t":"2026-09-22T15:00:00Z","v":38720,"vw":17.423499},{"c":17.31,"h":17.365,"l":17.31,"n":531,"o":17.365,"t":"2026-09-22T15:15:00Z","v":24629,"vw":17.343513},{"c":17.32,"h":17.33,"l":17.265,"n":518,"o":17.315,"t":"2026-09-22T15:30:00Z","v":28584,"vw":17.28323},{"c":17.305,"h":17.335,"l":17.285,"n":429,"o":17.315,"t":"2026-09-22T15:45:00Z","v":21232,"vw":17.307404},{"c":17.375,"h":17.4,"l":17.305,"n":581,"o":17.305,"t":"2026-09-22T16:00:00Z","v":48786,"vw":17.379927},{"c":17.385,"h":17.43,"l":17.375,"n":421,"o":17.375,"t":"2026-09-22T16:15:00Z","v":22688,"vw":17.394375},{"c":17.395,"h":17.425,"l":17.38,"n":451,"o":17.385,"t":"2026-09-22T16:30:00Z","v":22183,"vw":17.3934},{"c":17.465,"h":17.48,"l":17.39,"n":760,"o":17.39,"t":"2026-09-22T16:45:00Z","v":73097,"vw":17.423015},{"c":17.465,"h":17.47,"l":17.445,"n":301,"o":17.47,"t":"2026-09-22T17:00:00Z","v":7007,"vw":17.461582},{"c":17.46,"h":17.47,"l":17.43,"n":965,"o":17.47,"t":"2026-09-22T17:15:00Z","v":101595,"vw":17.445082},{"c":17.525,"h":17.525,"l":17.46,"n":409,"o":17.46,"t":"2026-09-22T17:30:00Z","v":19260,"vw":17.493971},{"c":17.6,"h":17.62,"l":17.52,"n":630,"o":17.535,"t":"2026-09-22T17:45:00Z","v":25614,"vw":17.570786},{"c":17.535,"h":17.595,"l":17.535,"n":506,"o":17.59,"t":"2026-09-22T18:00:00Z","v":17874,"vw":17.566441},{"c":17.525,"h":17.545,"l":17.515,"n":406,"o":17.535,"t":"2026-09-22T18:15:00Z","v":20299,"vw":17.529502},{"c":17.515,"h":17.54,"l":17.505,"n":764,"o":17.53,"t":"2026-09-22T18:30:00Z","v":50981,"vw":17.527363},{"c":17.515,"h":17.535,"l":17.505,"n":552,"o":17.52,"t":"2026-09-22T18:45:00Z","v":31290,"vw":17.518921},{"c":17.525,"h":17.54,"l":17.515,"n":389,"o":17.515,"t":"2026-09-22T19:00:00Z","v":20760,"vw":17.523143},{"c":17.555,"h":17.555,"l":17.525,"n":688,"o":17.525,"t":"2026-09-22T19:15:00Z","v":41746,"vw":17.537642},{"c":17.55,"h":17.575,"l":17.525,"n":805,"o":17.55,"t":"2026-09-22T19:30:00Z","v":49587,"vw":17.55394},{"c":17.375,"h":17.575,"l":17.37,"n":2771,"o":17.56,"t":"2026-09-22T19:45:00Z","v":211921,"vw":17.437753},{"c":17.37,"h":17.37,"l":17.37,"n":15,"o":17.37,"t":"2026-09-22T20:00:00Z","v":233588,"vw":17.37},{"c":17.37,"h":17.4794,"l":17.3,"n":488,"o":17.36,"t":"2026-09-23T13:30:00Z","v":79704,"vw":17.372552},{"c":17.36,"h":17.39,"l":17.32,"n":815,"o":17.36,"t":"2026-09-23T13:45:00Z","v":62769,"vw":17.36196},{"c":17.4,"h":17.41,"l":17.31,"n":783,"o":17.37,"t":"2026-09-23T14:00:00Z","v":55622,"vw":17.361635},{"c":17.39,"h":17.45,"l":17.38,"n":1276,"o":17.44,"t":"2026-09-23T14:15:00Z","v":78715,"vw":17.409305},{"c":17.3,"h":17.42,"l":17.3,"n":512,"o":17.41,"t":"2026-09-23T14:30:00Z","v":17996,"vw":17.352974},{"c":17.334,"h":17.38,"l":17.29,"n":666,"o":17.29,"t":"2026-09-23T14:45:00Z","v":93970,"vw":17.357394},{"c":17.37,"h":17.4,"l":17.33,"n":646,"o":17.335,"t":"2026-09-23T15:00:00Z","v":34083,"vw":17.377828},{"c":17.27,"h":17.38,"l":17.27,"n":657,"o":17.37,"t":"2026-09-23T15:15:00Z","v":37907,"vw":17.352496},{"c":17.3,"h":17.3,"l":17.26,"n":500,"o":17.27,"t":"2026-09-23T15:30:00Z","v":27025,"vw":17.279121},{"c":17.28,"h":17.305,"l":17.26,"n":703,"o":17.305,"t":"2026-09-23T15:45:00Z","v":38508,"vw":17.271735},{"c":17.29,"h":17.29,"l":17.27,"n":336,"o":17.27,"t":"2026-09-23T16:00:00Z","v":12274,"vw":17.280228},{"c":17.25,"h":17.29,"l":17.24,"n":729,"o":17.29,"t":"2026-09-23T16:15:00Z","v":96865,"vw":17.25436},{"c":17.245,"h":17.255,"l":17.23,"n":400,"o":17.255,"t":"2026-09-23T16:30:00Z","v":13810,"vw":17.244874},{"c":17.205,"h":17.26,"l":17.2,"n":545,"o":17.25,"t":"2026-09-23T16:45:00Z","v":26571,"vw":17.228285},{"c":17.204,"h":17.21,"l":17.155,"n":866,"o":17.21,"t":"2026-09-23T17:00:00Z","v":54250,"vw":17.194208},{"c":17.22,"h":17.24,"l":17.19,"n":371,"o":17.195,"t":"2026-09-23T17:15:00Z","v":20084,"vw":17.211084},{"c":17.195,"h":17.22,"l":17.16,"n":477,"o":17.22,"t":"2026-09-23T17:30:00Z","v":31395,"vw":17.183059},{"c":17.205,"h":17.21,"l":17.185,"n":287,"o":17.19,"t":"2026-09-23T17:45:00Z","v":9307,"vw":17.19388},{"c":17.125,"h":17.215,"l":17.125,"n":634,"o":17.21,"t":"2026-09-23T18:00:00Z","v":40531,"vw":17.169158},{"c":17.125,"h":17.135,"l":17.11,"n":437,"o":17.125,"t":"2026-09-23T18:15:00Z","v":27860,"vw":17.12471},{"c":17.065,"h":17.12,"l":17.055,"n":481,"o":17.12,"t":"2026-09-23T18:30:00Z","v":25377,"vw":17.093557},{"c":17.11,"h":17.11,"l":17.065,"n":481,"o":17.065,"t":"2026-09-23T18:45:00Z","v":30351,"vw":17.088778},{"c":17.08,"h":17.125,"l":17.08,"n":469,"o":17.115,"t":"2026-09-23T19:00:00Z","v":24598,"vw":17.102613},{"c":17.04,"h":17.085,"l":17.035,"n":607,"o":17.075,"t":"2026-09-23T19:15:00Z","v":25678,"vw":17.058381},{"c":17.04,"h":17.065,"l":17.035,"n":988,"o":17.045,"t":"2026-09-23T19:30:00Z","v":38913,"vw":17.048302},{"c":17,"h":17.04,"l":16.99,"n":2349,"o":17.04,"t":"2026-09-23T19:45:00Z","v":163627,"vw":17.00759},{"c":17,"h":17,"l":17,"n":19,"o":17,"t":"2026-09-23T20:00:00Z","v":160772,"vw":17},{"c":16.98,"h":17.09,"l":16.97,"n":394,"o":17.06,"t":"2026-09-24T13:30:00Z","v":19116,"vw":17.032944},{"c":17.02,"h":17.045,"l":16.9795,"n":406,"o":16.98,"t":"2026-09-24T13:45:00Z","v":21735,"vw":17.011921},{"c":17.005,"h":17.025,"l":16.99,"n":352,"o":16.995,"t":"2026-09-24T14:00:00Z","v":17507,"vw":17.012893},{"c":16.975,"h":17.005,"l":16.96,"n":504,"o":17.005,"t":"2026-09-24T14:15:00Z","v":26377,"vw":16.97796},{"c":16.885,"h":16.99,"l":16.885,"n":351,"o":16.975,"t":"2026-09-24T14:30:00Z","v":27176,"vw":16.928715},{"c":16.845,"h":16.885,"l":16.81,"n":1686,"o":16.885,"t":"2026-09-24T14:45:00Z","v":170636,"vw":16.838685},{"c":16.785,"h":16.845,"l":16.785,"n":484,"o":16.84,"t":"2026-09-24T15:00:00Z","v":39166,"vw":16.81267},{"c":16.815,"h":16.825,"l":16.79,"n":437,"o":16.79,"t":"2026-09-24T15:15:00Z","v":20821,"vw":16.801804},{"c":16.8054,"h":16.825,"l":16.795,"n":244,"o":16.82,"t":"2026-09-24T15:30:00Z","v":15919,"vw":16.804294},{"c":16.765,"h":16.8,"l":16.76,"n":443,"o":16.8,"t":"2026-09-24T15:45:00Z","v":28253,"vw":16.774785},{"c":16.78,"h":16.78,"l":16.76,"n":223,"o":16.76,"t":"2026-09-24T16:00:00Z","v":7660,"vw":16.772773},{"c":16.89,"h":16.95,"l":16.8,"n":1094,"o":16.8,"t":"2026-09-24T16:15:00Z","v":49163,"vw":16.89227},{"c":16.965,"h":16.99,"l":16.875,"n":776,"o":16.885,"t":"2026-09-24T16:30:00Z","v":46604,"vw":16.957063},{"c":16.91,"h":16.975,"l":16.905,"n":455,"o":16.92,"t":"2026-09-24T16:45:00Z","v":14917,"vw":16.942986},{"c":16.93,"h":16.945,"l":16.895,"n":426,"o":16.9,"t":"2026-09-24T17:00:00Z","v":13097,"vw":16.921414},{"c":16.875,"h":16.92,"l":16.875,"n":380,"o":16.91,"t":"2026-09-24T17:15:00Z","v":15064,"vw":16.902278},{"c":16.865,"h":16.88,"l":16.845,"n":338,"o":16.88,"t":"2026-09-24T17:30:00Z","v":12518,"vw":16.857162},{"c":16.89,"h":16.895,"l":16.86,"n":341,"o":16.86,"t":"2026-09-24T17:45:00Z","v":16016,"vw":16.882374},{"c":16.87,"h":16.905,"l":16.86,"n":317,"o":16.89,"t":"2026-09-24T18:00:00Z","v":12533,"vw":16.885271},{"c":16.9,"h":16.91,"l":16.875,"n":319,"o":16.88,"t":"2026-09-24T18:15:00Z","v":11488,"vw":16.887197},{"c":16.875,"h":16.9,"l":16.855,"n":540,"o":16.895,"t":"2026-09-24T18:30:00Z","v":19908,"vw":16.88202},{"c":16.855,"h":16.87,"l":16.84,"n":314,"o":16.87,"t":"2026-09-24T18:45:00Z","v":11281,"vw":16.850621},{"c":16.845,"h":16.87,"l":16.835,"n":445,"o":16.855,"t":"2026-09-24T19:00:00Z","v":18561,"vw":16.849908},{"c":16.855,"h":16.865,"l":16.83,"n":553,"o":16.84,"t":"2026-09-24T19:15:00Z","v":19391,"vw":16.849303},{"c":16.875,"h":16.895,"l":16.855,"n":1087,"o":16.855,"t":"2026-09-24T19:30:00Z","v":49753,"vw":16.882818},{"c":16.87,"h":16.935,"l":16.85,"n":2147,"o":16.875,"t":"2026-09-24T19:45:00Z","v":139224,"vw":16.878507},{"c":16.87,"h":16.87,"l":16.87,"n":21,"o":16.87,"t":"2026-09-24T20:00:00Z","v":153915,"vw":16.87},{"c":17.07,"h":17.11,"l":16.93,"n":469,"o":16.96,"t":"2026-09-25T13:30:00Z","v":33851,"vw":16.985925},{"c":17.05,"h":17.115,"l":17.04,"n":406,"o":17.07,"t":"2026-09-25T13:45:00Z","v":15872,"vw":17.072147},{"c":17.09,"h":17.095,"l":16.99,"n":582,"o":17.035,"t":"2026-09-25T14:00:00Z","v":22466,"vw":17.027647},{"c":17.08,"h":17.115,"l":17.05,"n":552,"o":17.1,"t":"2026-09-25T14:15:00Z","v":22094,"vw":17.092865},{"c":17.105,"h":17.13,"l":17.08,"n":599,"o":17.085,"t":"2026-09-25T14:30:00Z","v":16835,"vw":17.110882},{"c":17.085,"h":17.11,"l":17.07,"n":425,"o":17.105,"t":"2026-09-25T14:45:00Z","v":20009,"vw":17.091312},{"c":17.12,"h":17.13,"l":17.08,"n":400,"o":17.08,"t":"2026-09-25T15:00:00Z","v":23407,"vw":17.105055},{"c":17.095,"h":17.125,"l":17.09,"n":395,"o":17.115,"t":"2026-09-25T15:15:00Z","v":17196,"vw":17.107186},{"c":17.055,"h":17.12,"l":17.055,"n":652,"o":17.1,"t":"2026-09-25T15:30:00Z","v":32060,"vw":17.097628},{"c":17.125,"h":17.125,"l":17.045,"n":691,"o":17.05,"t":"2026-09-25T15:45:00Z","v":35321,"vw":17.100826},{"c":17.22,"h":17.23,"l":17.12,"n":1005,"o":17.12,"t":"2026-09-25T16:00:00Z","v":65912,"vw":17.154308},{"c":17.185,"h":17.22,"l":17.185,"n":520,"o":17.22,"t":"2026-09-25T16:15:00Z","v":18552,"vw":17.201522},{"c":17.17,"h":17.205,"l":17.155,"n":508,"o":17.19,"t":"2026-09-25T16:30:00Z","v":23399,"vw":17.178563},{"c":17.1,"h":17.165,"l":17.08,"n":791,"o":17.165,"t":"2026-09-25T16:45:00Z","v":75420,"vw":17.094556},{"c":17.15,"h":17.155,"l":17.1,"n":277,"o":17.1,"t":"2026-09-25T17:00:00Z","v":19696,"vw":17.107434},{"c":17.14,"h":17.145,"l":17.125,"n":157,"o":17.145,"t":"2026-09-25T17:15:00Z","v":7725,"vw":17.139025},{"c":17.095,"h":17.135,"l":17.07,"n":384,"o":17.13,"t":"2026-09-25T17:30:00Z","v":22930,"vw":17.093301},{"c":17.145,"h":17.145,"l":17.1,"n":234,"o":17.1,"t":"2026-09-25T17:45:00Z","v":7334,"vw":17.115577},{"c":17.135,"h":17.145,"l":17.125,"n":164,"o":17.14,"t":"2026-09-25T18:00:00Z","v":5049,"vw":17.134395},{"c":17.125,"h":17.145,"l":17.125,"n":274,"o":17.135,"t":"2026-09-25T18:15:00Z","v":12077,"vw":17.133406},{"c":17.125,"h":17.135,"l":17.105,"n":256,"o":17.12,"t":"2026-09-25T18:30:00Z","v":8693,"vw":17.117703},{"c":17.15,"h":17.155,"l":17.12,"n":370,"o":17.125,"t":"2026-09-25T18:45:00Z","v":14706,"vw":17.142512},{"c":17.165,"h":17.165,"l":17.13,"n":500,"o":17.16,"t":"2026-09-25T19:00:00Z","v":20353,"vw":17.150674},{"c":17.185,"h":17.2,"l":17.155,"n":893,"o":17.165,"t":"2026-09-25T19:15:00Z","v":56632,"vw":17.180615},{"c":17.215,"h":17.23,"l":17.155,"n":773,"o":17.185,"t":"2026-09-25T19:30:00Z","v":41224,"vw":17.197872},{"c":17.11,"h":17.23,"l":17.085,"n":2438,"o":17.22,"t":"2026-09-25T19:45:00Z","v":163841,"vw":17.124717},{"c":17.1,"h":17.1,"l":17.1,"n":23,"o":17.1,"t":"2026-09-25T20:00:00Z","v":177039,"vw":17.1},{"c":16.99,"h":17.07,"l":16.95,"n":288,"o":17.03,"t":"2026-09-28T13:30:00Z","v":34069,"vw":17.021166},{"c":16.935,"h":16.994,"l":16.925,"n":350,"o":16.99,"t":"2026-09-28T13:45:00Z","v":26004,"vw":16.953389},{"c":16.95,"h":16.99,"l":16.9295,"n":337,"o":16.94,"t":"2026-09-28T14:00:00Z","v":14799,"vw":16.956561},{"c":16.95,"h":16.96,"l":16.905,"n":535,"o":16.96,"t":"2026-09-28T14:15:00Z","v":47924,"vw":16.939666},{"c":16.93,"h":16.96,"l":16.91,"n":236,"o":16.96,"t":"2026-09-28T14:30:00Z","v":8547,"vw":16.934028},{"c":16.9,"h":16.95,"l":16.89,"n":624,"o":16.935,"t":"2026-09-28T14:45:00Z","v":29654,"vw":16.915594},{"c":16.85,"h":16.9,"l":16.85,"n":193,"o":16.9,"t":"2026-09-28T15:00:00Z","v":11289,"vw":16.873706},{"c":16.875,"h":16.875,"l":16.83,"n":275,"o":16.845,"t":"2026-09-28T15:15:00Z","v":18354,"vw":16.837792},{"c":16.85,"h":16.89,"l":16.8403,"n":334,"o":16.89,"t":"2026-09-28T15:30:00Z","v":16909,"vw":16.860054},{"c":16.82,"h":16.855,"l":16.8199,"n":290,"o":16.855,"t":"2026-09-28T15:45:00Z","v":9778,"vw":16.83392},{"c":16.85,"h":16.85,"l":16.825,"n":171,"o":16.825,"t":"2026-09-28T16:00:00Z","v":3873,"vw":16.8352},{"c":16.92,"h":16.94,"l":16.83,"n":830,"o":16.845,"t":"2026-09-28T16:15:00Z","v":51846,"vw":16.878763},{"c":16.85,"h":16.91,"l":16.85,"n":363,"o":16.91,"t":"2026-09-28T16:30:00Z","v":13631,"vw":16.875487},{"c":16.87,"h":16.87,"l":16.845,"n":164,"o":16.87,"t":"2026-09-28T16:45:00Z","v":4683,"vw":16.86253},{"c":16.93,"h":17,"l":16.87,"n":556,"o":16.87,"t":"2026-09-28T17:00:00Z","v":25012,"vw":16.933727},{"c":16.88,"h":16.94,"l":16.88,"n":323,"o":16.93,"t":"2026-09-28T17:15:00Z","v":11663,"vw":16.917297},{"c":16.9,"h":16.9,"l":16.855,"n":287,"o":16.885,"t":"2026-09-28T17:30:00Z","v":10482,"vw":16.883075},{"c":16.875,"h":16.9,"l":16.875,"n":260,"o":16.89,"t":"2026-09-28T17:45:00Z","v":11612,"vw":16.889073},{"c":16.835,"h":16.88,"l":16.835,"n":229,"o":16.875,"t":"2026-09-28T18:00:00Z","v":10570,"vw":16.853012},{"c":16.805,"h":16.84,"l":16.805,"n":184,"o":16.835,"t":"2026-09-28T18:15:00Z","v":8664,"vw":16.824963},{"c":16.78,"h":16.805,"l":16.775,"n":277,"o":16.805,"t":"2026-09-28T18:30:00Z","v":12478,"vw":16.793519},{"c":16.735,"h":16.79,"l":16.73,"n":507,"o":16.79,"t":"2026-09-28T18:45:00Z","v":34577,"vw":16.765617},{"c":16.685,"h":16.73,"l":16.655,"n":663,"o":16.73,"t":"2026-09-28T19:00:00Z","v":39897,"vw":16.689037},{"c":16.685,"h":16.69,"l":16.66,"n":308,"o":16.68,"t":"2026-09-28T19:15:00Z","v":13271,"vw":16.679637},{"c":16.715,"h":16.725,"l":16.685,"n":784,"o":16.69,"t":"2026-09-28T19:30:00Z","v":42336,"vw":16.710498},{"c":16.73,"h":16.745,"l":16.665,"n":2540,"o":16.715,"t":"2026-09-28T19:45:00Z","v":192495,"vw":16.715993},{"c":16.72,"h":16.72,"l":16.72,"n":23,"o":16.72,"t":"2026-09-28T20:00:00Z","v":193523,"vw":16.72},{"c":16.83,"h":16.92,"l":16.75,"n":462,"o":16.75,"t":"2026-09-29T13:30:00Z","v":33516,"vw":16.795864},{"c":16.67,"h":16.83,"l":16.67,"n":499,"o":16.83,"t":"2026-09-29T13:45:00Z","v":38777,"vw":16.768151},{"c":16.685,"h":16.72,"l":16.64,"n":643,"o":16.68,"t":"2026-09-29T14:00:00Z","v":23632,"vw":16.669084},{"c":16.655,"h":16.73,"l":16.65,"n":413,"o":16.69,"t":"2026-09-29T14:15:00Z","v":14831,"vw":16.697927},{"c":16.655,"h":16.685,"l":16.645,"n":364,"o":16.66,"t":"2026-09-29T14:30:00Z","v":14899,"vw":16.661704},{"c":16.645,"h":16.675,"l":16.64,"n":273,"o":16.66,"t":"2026-09-29T14:45:00Z","v":11069,"vw":16.65711},{"c":16.555,"h":16.655,"l":16.55,"n":580,"o":16.65,"t":"2026-09-29T15:00:00Z","v":33461,"vw":16.595737},{"c":16.535,"h":16.55,"l":16.51,"n":295,"o":16.545,"t":"2026-09-29T15:15:00Z","v":9806,"vw":16.528864},{"c":16.515,"h":16.539,"l":16.485,"n":545,"o":16.535,"t":"2026-09-29T15:30:00Z","v":37621,"vw":16.504696},{"c":16.505,"h":16.53,"l":16.505,"n":375,"o":16.515,"t":"2026-09-29T15:45:00Z","v":14381,"vw":16.514993},{"c":16.51,"h":16.525,"l":16.485,"n":400,"o":16.51,"t":"2026-09-29T16:00:00Z","v":15331,"vw":16.500899},{"c":16.46,"h":16.51,"l":16.455,"n":399,"o":16.51,"t":"2026-09-29T16:15:00Z","v":20467,"vw":16.486875},{"c":16.5005,"h":16.51,"l":16.46,"n":415,"o":16.47,"t":"2026-09-29T16:30:00Z","v":20332,"vw":16.482265},{"c":16.53,"h":16.53,"l":16.51,"n":307,"o":16.51,"t":"2026-09-29T16:45:00Z","v":12669,"vw":16.520634},{"c":16.5099,"h":16.525,"l":16.485,"n":300,"o":16.525,"t":"2026-09-29T17:00:00Z","v":15621,"vw":16.507852},{"c":16.545,"h":16.545,"l":16.49,"n":394,"o":16.5009,"t":"2026-09-29T17:15:00Z","v":18106,"vw":16.511329},{"c":16.585,"h":16.585,"l":16.55,"n":489,"o":16.55,"t":"2026-09-29T17:30:00Z","v":27961,"vw":16.568068},{"c":16.565,"h":16.615,"l":16.559,"n":520,"o":16.59,"t":"2026-09-29T17:45:00Z","v":42734,"vw":16.588862},{"c":16.595,"h":16.605,"l":16.555,"n":636,"o":16.56,"t":"2026-09-29T18:00:00Z","v":31850,"vw":16.571974},{"c":16.595,"h":16.63,"l":16.585,"n":680,"o":16.6,"t":"2026-09-29T18:15:00Z","v":42705,"vw":16.609082},{"c":16.605,"h":16.62,"l":16.585,"n":656,"o":16.6,"t":"2026-09-29T18:30:00Z","v":40173,"vw":16.606316},{"c":16.69,"h":16.695,"l":16.575,"n":1022,"o":16.61,"t":"2026-09-29T18:45:00Z","v":331918,"vw":16.630664},{"c":16.705,"h":16.705,"l":16.67,"n":515,"o":16.695,"t":"2026-09-29T19:00:00Z","v":22847,"vw":16.684497},{"c":16.73,"h":16.73,"l":16.685,"n":601,"o":16.705,"t":"2026-09-29T19:15:00Z","v":31190,"vw":16.710464},{"c":16.725,"h":16.74,"l":16.71,"n":895,"o":16.73,"t":"2026-09-29T19:30:00Z","v":54388,"vw":16.723413},{"c":16.67,"h":16.725,"l":16.66,"n":2105,"o":16.725,"t":"2026-09-29T19:45:00Z","v":156659,"vw":16.690899},{"c":16.69,"h":16.69,"l":16.67,"n":23,"o":16.67,"t":"2026-09-29T20:00:00Z","v":211971,"vw":16.67001},{"c":16.8,"h":16.8,"l":16.8,"n":3,"o":16.8,"t":"2026-09-30T12:45:00Z","v":208,"vw":16.8},{"c":16.67,"h":16.77,"l":16.66,"n":397,"o":16.71,"t":"2026-09-30T13:30:00Z","v":45785,"vw":16.694006},{"c":16.57,"h":16.67,"l":16.57,"n":373,"o":16.67,"t":"2026-09-30T13:45:00Z","v":16034,"vw":16.614976},{"c":16.655,"h":16.66,"l":16.54,"n":616,"o":16.56,"t":"2026-09-30T14:00:00Z","v":29933,"vw":16.624093},{"c":16.6,"h":16.69,"l":16.6,"n":422,"o":16.65,"t":"2026-09-30T14:15:00Z","v":20661,"vw":16.641014},{"c":16.615,"h":16.62,"l":16.575,"n":409,"o":16.61,"t":"2026-09-30T14:30:00Z","v":14194,"vw":16.600671},{"c":16.62,"h":16.645,"l":16.61,"n":316,"o":16.618,"t":"2026-09-30T14:45:00Z","v":10384,"vw":16.626426},{"c":16.59,"h":16.62,"l":16.58,"n":380,"o":16.62,"t":"2026-09-30T15:00:00Z","v":14931,"vw":16.591188},{"c":16.565,"h":16.605,"l":16.55,"n":370,"o":16.595,"t":"2026-09-30T15:15:00Z","v":12247,"vw":16.57836},{"c":16.535,"h":16.565,"l":16.53,"n":383,"o":16.565,"t":"2026-09-30T15:30:00Z","v":17739,"vw":16.547226},{"c":16.495,"h":16.545,"l":16.495,"n":425,"o":16.54,"t":"2026-09-30T15:45:00Z","v":16789,"vw":16.512282},{"c":16.505,"h":16.53,"l":16.5,"n":325,"o":16.5,"t":"2026-09-30T16:00:00Z","v":10655,"vw":16.515129},{"c":16.495,"h":16.515,"l":16.49,"n":353,"o":16.505,"t":"2026-09-30T16:15:00Z","v":18174,"vw":16.498824},{"c":16.52,"h":16.52,"l":16.485,"n":441,"o":16.495,"t":"2026-09-30T16:30:00Z","v":24880,"vw":16.497341},{"c":16.525,"h":16.525,"l":16.5,"n":211,"o":16.52,"t":"2026-09-30T16:45:00Z","v":5371,"vw":16.510697},{"c":16.515,"h":16.525,"l":16.51,"n":162,"o":16.525,"t":"2026-09-30T17:00:00Z","v":5736,"vw":16.515844},{"c":16.47,"h":16.515,"l":16.465,"n":343,"o":16.51,"t":"2026-09-30T17:15:00Z","v":29441,"vw":16.487499},{"c":16.495,"h":16.495,"l":16.465,"n":241,"o":16.475,"t":"2026-09-30T17:30:00Z","v":12772,"vw":16.477128},{"c":16.485,"h":16.4992,"l":16.475,"n":301,"o":16.4992,"t":"2026-09-30T17:45:00Z","v":10683,"vw":16.485959},{"c":16.46,"h":16.485,"l":16.455,"n":337,"o":16.485,"t":"2026-09-30T18:00:00Z","v":12677,"vw":16.463257},{"c":16.455,"h":16.465,"l":16.435,"n":401,"o":16.455,"t":"2026-09-30T18:15:00Z","v":12311,"vw":16.449191},{"c":16.465,"h":16.47,"l":16.45,"n":309,"o":16.46,"t":"2026-09-30T18:30:00Z","v":14868,"vw":16.457661},{"c":16.445,"h":16.465,"l":16.425,"n":379,"o":16.465,"t":"2026-09-30T18:45:00Z","v":12520,"vw":16.441702},{"c":16.42,"h":16.44,"l":16.41,"n":522,"o":16.44,"t":"2026-09-30T19:00:00Z","v":21133,"vw":16.432616},{"c":16.42,"h":16.445,"l":16.42,"n":636,"o":16.43,"t":"2026-09-30T19:15:00Z","v":19733,"vw":16.430836},{"c":16.565,"h":16.565,"l":16.42,"n":1041,"o":16.42,"t":"2026-09-30T19:30:00Z","v":68890,"vw":16.499371},{"c":16.52,"h":16.58,"l":16.515,"n":3385,"o":16.57,"t":"2026-09-30T19:45:00Z","v":317097,"vw":16.554961},{"c":16.57,"h":16.57,"l":16.53,"n":26,"o":16.53,"t":"2026-09-30T20:00:00Z","v":370707,"vw":16.530023},{"c":16.31,"h":16.51,"l":16.3,"n":677,"o":16.47,"t":"2026-10-01T13:30:00Z","v":37007,"vw":16.410879},{"c":16.3,"h":16.41,"l":16.3,"n":367,"o":16.325,"t":"2026-10-01T13:45:00Z","v":33717,"vw":16.380111},{"c":16.19,"h":16.3,"l":16.16,"n":952,"o":16.3,"t":"2026-10-01T14:00:00Z","v":64097,"vw":16.211943},{"c":16.27,"h":16.27,"l":16.2,"n":882,"o":16.2,"t":"2026-10-01T14:15:00Z","v":35633,"vw":16.241019},{"c":16.355,"h":16.37,"l":16.265,"n":623,"o":16.28,"t":"2026-10-01T14:30:00Z","v":32586,"vw":16.335635},{"c":16.35,"h":16.385,"l":16.27,"n":737,"o":16.355,"t":"2026-10-01T14:45:00Z","v":38351,"vw":16.345682},{"c":16.335,"h":16.365,"l":16.31,"n":731,"o":16.355,"t":"2026-10-01T15:00:00Z","v":28950,"vw":16.33778},{"c":16.345,"h":16.37,"l":16.33,"n":439,"o":16.335,"t":"2026-10-01T15:15:00Z","v":16769,"vw":16.346547},{"c":16.37,"h":16.37,"l":16.285,"n":547,"o":16.34,"t":"2026-10-01T15:30:00Z","v":19506,"vw":16.328894},{"c":16.44,"h":16.44,"l":16.37,"n":496,"o":16.37,"t":"2026-10-01T15:45:00Z","v":19005,"vw":16.396945},{"c":16.495,"h":16.515,"l":16.445,"n":431,"o":16.45,"t":"2026-10-01T16:00:00Z","v":22721,"vw":16.472084},{"c":16.555,"h":16.565,"l":16.49,"n":580,"o":16.49,"t":"2026-10-01T16:15:00Z","v":26728,"vw":16.537669},{"c":16.535,"h":16.565,"l":16.53,"n":461,"o":16.55,"t":"2026-10-01T16:30:00Z","v":16921,"vw":16.549817},{"c":16.515,"h":16.555,"l":16.49,"n":483,"o":16.535,"t":"2026-10-01T16:45:00Z","v":17549,"vw":16.534781},{"c":16.53,"h":16.565,"l":16.51,"n":404,"o":16.51,"t":"2026-10-01T17:00:00Z","v":15896,"vw":16.544439},{"c":16.555,"h":16.5754,"l":16.53,"n":521,"o":16.535,"t":"2026-10-01T17:15:00Z","v":34696,"vw":16.559262},{"c":16.56,"h":16.59,"l":16.54,"n":652,"o":16.555,"t":"2026-10-01T17:30:00Z","v":37315,"vw":16.572146},{"c":16.525,"h":16.555,"l":16.525,"n":422,"o":16.555,"t":"2026-10-01T17:45:00Z","v":19003,"vw":16.543958},{"c":16.51,"h":16.52,"l":16.485,"n":510,"o":16.52,"t":"2026-10-01T18:00:00Z","v":20346,"vw":16.50428},{"c":16.525,"h":16.55,"l":16.51,"n":433,"o":16.51,"t":"2026-10-01T18:15:00Z","v":17746,"vw":16.533396},{"c":16.535,"h":16.555,"l":16.515,"n":576,"o":16.525,"t":"2026-10-01T18:30:00Z","v":25382,"vw":16.530017},{"c":16.55,"h":16.55,"l":16.515,"n":462,"o":16.53,"t":"2026-10-01T18:45:00Z","v":20024,"vw":16.529346},{"c":16.565,"h":16.575,"l":16.55,"n":427,"o":16.55,"t":"2026-10-01T19:00:00Z","v":34737,"vw":16.564165},{"c":16.595,"h":16.595,"l":16.555,"n":589,"o":16.565,"t":"2026-10-01T19:15:00Z","v":21672,"vw":16.569664},{"c":16.545,"h":16.61,"l":16.52,"n":910,"o":16.6,"t":"2026-10-01T19:30:00Z","v":59534,"vw":16.552622},{"c":16.68,"h":16.69,"l":16.545,"n":2661,"o":16.545,"t":"2026-10-01T19:45:00Z","v":224426,"vw":16.647656},{"c":16.67,"h":16.67,"l":16.67,"n":19,"o":16.67,"t":"2026-10-01T20:00:00Z","v":218076,"vw":16.67},{"c":16.54,"h":16.54,"l":16.54,"n":5,"o":16.54,"t":"2026-10-01T20:15:00Z","v":235,"vw":16.54},{"c":16.935,"h":16.98,"l":16.73,"n":631,"o":16.8,"t":"2026-10-02T13:30:00Z","v":65893,"vw":16.861886},{"c":16.89,"h":16.991,"l":16.87,"n":644,"o":16.94,"t":"2026-10-02T13:45:00Z","v":40723,"vw":16.947814},{"c":16.92,"h":16.96,"l":16.844,"n":592,"o":16.89,"t":"2026-10-02T14:00:00Z","v":30660,"vw":16.905811},{"c":17,"h":17.01,"l":16.935,"n":583,"o":16.935,"t":"2026-10-02T14:15:00Z","v":44497,"vw":16.986309},{"c":16.975,"h":17.025,"l":16.925,"n":570,"o":17.005,"t":"2026-10-02T14:30:00Z","v":37084,"vw":16.982051},{"c":16.925,"h":17,"l":16.925,"n":478,"o":16.975,"t":"2026-10-02T14:45:00Z","v":23795,"vw":16.965124},{"c":16.86,"h":16.925,"l":16.855,"n":524,"o":16.925,"t":"2026-10-02T15:00:00Z","v":30314,"vw":16.883333},{"c":16.85,"h":16.86,"l":16.82,"n":469,"o":16.85,"t":"2026-10-02T15:15:00Z","v":23351,"vw":16.837178},{"c":16.835,"h":16.875,"l":16.805,"n":594,"o":16.85,"t":"2026-10-02T15:30:00Z","v":33252,"vw":16.831389},{"c":16.845,"h":16.845,"l":16.82,"n":442,"o":16.835,"t":"2026-10-02T15:45:00Z","v":22231,"vw":16.832481},{"c":16.79,"h":16.84,"l":16.765,"n":383,"o":16.84,"t":"2026-10-02T16:00:00Z","v":15104,"vw":16.801115},{"c":16.795,"h":16.805,"l":16.79,"n":336,"o":16.805,"t":"2026-10-02T16:15:00Z","v":13211,"vw":16.795897},{"c":16.76,"h":16.805,"l":16.74,"n":397,"o":16.8,"t":"2026-10-02T16:30:00Z","v":15145,"vw":16.761025},{"c":16.785,"h":16.795,"l":16.76,"n":409,"o":16.76,"t":"2026-10-02T16:45:00Z","v":14440,"vw":16.774299},{"c":16.79,"h":16.81,"l":16.785,"n":272,"o":16.79,"t":"2026-10-02T17:00:00Z","v":15355,"vw":16.798605},{"c":16.735,"h":16.785,"l":16.73,"n":246,"o":16.78,"t":"2026-10-02T17:15:00Z","v":17769,"vw":16.752435},{"c":16.755,"h":16.765,"l":16.74,"n":263,"o":16.74,"t":"2026-10-02T17:30:00Z","v":16989,"vw":16.754285},{"c":16.745,"h":16.765,"l":16.725,"n":323,"o":16.76,"t":"2026-10-02T17:45:00Z","v":15965,"vw":16.745671},{"c":16.755,"h":16.755,"l":16.745,"n":231,"o":16.745,"t":"2026-10-02T18:00:00Z","v":14497,"vw":16.749457},{"c":16.745,"h":16.755,"l":16.735,"n":323,"o":16.755,"t":"2026-10-02T18:15:00Z","v":14828,"vw":16.743906},{"c":16.765,"h":16.765,"l":16.74,"n":359,"o":16.745,"t":"2026-10-02T18:30:00Z","v":16726,"vw":16.752509},{"c":16.785,"h":16.785,"l":16.77,"n":358,"o":16.77,"t":"2026-10-02T18:45:00Z","v":16603,"vw":16.776571},{"c":16.775,"h":16.795,"l":16.755,"n":422,"o":16.785,"t":"2026-10-02T19:00:00Z","v":26974,"vw":16.776616},{"c":16.785,"h":16.795,"l":16.765,"n":420,"o":16.77,"t":"2026-10-02T19:15:00Z","v":21175,"vw":16.780299},{"c":16.805,"h":16.805,"l":16.765,"n":826,"o":16.79,"t":"2026-10-02T19:30:00Z","v":50550,"vw":16.780336},{"c":16.76,"h":16.815,"l":16.76,"n":2165,"o":16.81,"t":"2026-10-02T19:45:00Z","v":190071,"vw":16.786301},{"c":16.82,"h":16.82,"l":16.78,"n":19,"o":16.78,"t":"2026-10-02T20:00:00Z","v":172699,"vw":16.780024},{"c":16.65,"h":16.82,"l":16.64,"n":375,"o":16.82,"t":"2026-10-05T13:30:00Z","v":23262,"vw":16.756107},{"c":16.6,"h":16.67,"l":16.585,"n":384,"o":16.66,"t":"2026-10-05T13:45:00Z","v":11194,"vw":16.638337},{"c":16.76,"h":16.775,"l":16.59,"n":666,"o":16.6,"t":"2026-10-05T14:00:00Z","v":25317,"vw":16.6835},{"c":16.785,"h":16.84,"l":16.765,"n":526,"o":16.77,"t":"2026-10-05T14:15:00Z","v":26366,"vw":16.802239},{"c":16.765,"h":16.815,"l":16.755,"n":486,"o":16.805,"t":"2026-10-05T14:30:00Z","v":17342,"vw":16.785297},{"c":16.795,"h":16.81,"l":16.735,"n":493,"o":16.77,"t":"2026-10-05T14:45:00Z","v":20551,"vw":16.770425},{"c":16.835,"h":16.835,"l":16.795,"n":472,"o":16.795,"t":"2026-10-05T15:00:00Z","v":22453,"vw":16.802573},{"c":16.795,"h":16.83,"l":16.785,"n":352,"o":16.83,"t":"2026-10-05T15:15:00Z","v":16520,"vw":16.806421},{"c":16.825,"h":16.84,"l":16.79,"n":276,"o":16.79,"t":"2026-10-05T15:30:00Z","v":9388,"vw":16.811297},{"c":16.84,"h":16.85,"l":16.825,"n":342,"o":16.825,"t":"2026-10-05T15:45:00Z","v":12302,"vw":16.837973},{"c":16.865,"h":16.865,"l":16.82,"n":382,"o":16.835,"t":"2026-10-05T16:00:00Z","v":10948,"vw":16.831415},{"c":16.86,"h":16.88,"l":16.85,"n":393,"o":16.86,"t":"2026-10-05T16:15:00Z","v":11530,"vw":16.863786},{"c":16.9,"h":16.91,"l":16.865,"n":368,"o":16.865,"t":"2026-10-05T16:30:00Z","v":15497,"vw":16.887513},{"c":16.935,"h":16.935,"l":16.915,"n":226,"o":16.915,"t":"2026-10-05T16:45:00Z","v":6628,"vw":16.923542},{"c":16.905,"h":16.935,"l":16.905,"n":342,"o":16.935,"t":"2026-10-05T17:00:00Z","v":10972,"vw":16.91313},{"c":16.895,"h":16.9151,"l":16.89,"n":300,"o":16.91,"t":"2026-10-05T17:15:00Z","v":14020,"vw":16.903175},{"c":16.915,"h":16.925,"l":16.89,"n":438,"o":16.905,"t":"2026-10-05T17:30:00Z","v":32548,"vw":16.916582},{"c":16.9,"h":16.92,"l":16.895,"n":357,"o":16.915,"t":"2026-10-05T17:45:00Z","v":14032,"vw":16.908095},{"c":16.86,"h":16.905,"l":16.85,"n":403,"o":16.9,"t":"2026-10-05T18:00:00Z","v":15616,"vw":16.875544},{"c":16.865,"h":16.865,"l":16.845,"n":264,"o":16.85,"t":"2026-10-05T18:15:00Z","v":7934,"vw":16.855221},{"c":16.865,"h":16.875,"l":16.86,"n":244,"o":16.865,"t":"2026-10-05T18:30:00Z","v":10380,"vw":16.867414},{"c":16.875,"h":16.895,"l":16.86,"n":375,"o":16.86,"t":"2026-10-05T18:45:00Z","v":21892,"vw":16.882138},{"c":16.92,"h":16.92,"l":16.88,"n":386,"o":16.88,"t":"2026-10-05T19:00:00Z","v":12345,"vw":16.907042},{"c":16.9,"h":16.9299,"l":16.89,"n":512,"o":16.92,"t":"2026-10-05T19:15:00Z","v":28778,"vw":16.907077},{"c":16.88,"h":16.9,"l":16.86,"n":635,"o":16.9,"t":"2026-10-05T19:30:00Z","v":31413,"vw":16.875015},{"c":16.83,"h":16.88,"l":16.795,"n":2045,"o":16.88,"t":"2026-10-05T19:45:00Z","v":164613,"vw":16.825253},{"c":16.82,"h":16.82,"l":16.82,"n":15,"o":16.82,"t":"2026-10-05T20:00:00Z","v":220512,"vw":16.82},{"c":16.71,"h":16.72,"l":16.71,"n":2,"o":16.72,"t":"2026-10-06T13:15:00Z","v":305,"vw":16.71377},{"c":16.82,"h":16.91,"l":16.79,"n":515,"o":16.8,"t":"2026-10-06T13:30:00Z","v":52079,"vw":16.821127},{"c":16.87,"h":16.87,"l":16.805,"n":397,"o":16.83,"t":"2026-10-06T13:45:00Z","v":18077,"vw":16.823234},{"c":16.95,"h":16.975,"l":16.845,"n":465,"o":16.86,"t":"2026-10-06T14:00:00Z","v":25061,"vw":16.926121},{"c":16.81,"h":16.945,"l":16.8,"n":642,"o":16.945,"t":"2026-10-06T14:15:00Z","v":38108,"vw":16.863013},{"c":16.77,"h":16.815,"l":16.77,"n":332,"o":16.805,"t":"2026-10-06T14:30:00Z","v":13111,"vw":16.790162},{"c":16.81,"h":16.83,"l":16.77,"n":620,"o":16.77,"t":"2026-10-06T14:45:00Z","v":45193,"vw":16.81296},{"c":16.83,"h":16.85,"l":16.805,"n":689,"o":16.81,"t":"2026-10-06T15:00:00Z","v":53910,"vw":16.816503},{"c":16.87,"h":16.87,"l":16.84,"n":180,"o":16.86,"t":"2026-10-06T15:15:00Z","v":5562,"vw":16.853468},{"c":16.855,"h":16.87,"l":16.84,"n":196,"o":16.87,"t":"2026-10-06T15:30:00Z","v":6548,"vw":16.853097},{"c":16.885,"h":16.885,"l":16.855,"n":521,"o":16.855,"t":"2026-10-06T15:45:00Z","v":25122,"vw":16.871636},{"c":16.9,"h":16.915,"l":16.87,"n":609,"o":16.885,"t":"2026-10-06T16:00:00Z","v":43905,"vw":16.890358},{"c":16.865,"h":16.895,"l":16.86,"n":161,"o":16.89,"t":"2026-10-06T16:15:00Z","v":6468,"vw":16.875825},{"c":16.865,"h":16.875,"l":16.855,"n":285,"o":16.865,"t":"2026-10-06T16:30:00Z","v":18750,"vw":16.863577},{"c":16.885,"h":16.885,"l":16.855,"n":330,"o":16.865,"t":"2026-10-06T16:45:00Z","v":21171,"vw":16.865349},{"c":16.91,"h":16.925,"l":16.885,"n":726,"o":16.89,"t":"2026-10-06T17:00:00Z","v":65127,"vw":16.90453},{"c":16.865,"h":16.905,"l":16.86,"n":318,"o":16.905,"t":"2026-10-06T17:15:00Z","v":13149,"vw":16.876512},{"c":16.86,"h":16.875,"l":16.85,"n":306,"o":16.86,"t":"2026-10-06T17:30:00Z","v":18695,"vw":16.856792},{"c":16.855,"h":16.88,"l":16.85,"n":226,"o":16.865,"t":"2026-10-06T17:45:00Z","v":12034,"vw":16.86531},{"c":16.855,"h":16.865,"l":16.85,"n":259,"o":16.85,"t":"2026-10-06T18:00:00Z","v":15086,"vw":16.856175},{"c":16.83,"h":16.855,"l":16.83,"n":589,"o":16.855,"t":"2026-10-06T18:15:00Z","v":54497,"vw":16.845568},{"c":16.82,"h":16.845,"l":16.82,"n":397,"o":16.835,"t":"2026-10-06T18:30:00Z","v":21535,"vw":16.830959},{"c":16.825,"h":16.825,"l":16.815,"n":203,"o":16.815,"t":"2026-10-06T18:45:00Z","v":8415,"vw":16.820065},{"c":16.865,"h":16.869,"l":16.815,"n":471,"o":16.82,"t":"2026-10-06T19:00:00Z","v":26820,"vw":16.852174},{"c":16.885,"h":16.885,"l":16.845,"n":448,"o":16.865,"t":"2026-10-06T19:15:00Z","v":23845,"vw":16.864539},{"c":16.84,"h":16.9,"l":16.835,"n":819,"o":16.895,"t":"2026-10-06T19:30:00Z","v":52204,"vw":16.872067},{"c":16.75,"h":16.85,"l":16.74,"n":1997,"o":16.84,"t":"2026-10-06T19:45:00Z","v":138458,"vw":16.781341},{"c":16.75,"h":16.75,"l":16.75,"n":20,"o":16.75,"t":"2026-10-06T20:00:00Z","v":204903,"vw":16.75},{"c":16.53,"h":16.74,"l":16.529,"n":482,"o":16.6,"t":"2026-10-07T13:30:00Z","v":49946,"vw":16.58365},{"c":16.56,"h":16.58,"l":16.52,"n":471,"o":16.54,"t":"2026-10-07T13:45:00Z","v":25092,"vw":16.550345},{"c":16.55,"h":16.63,"l":16.55,"n":552,"o":16.56,"t":"2026-10-07T14:00:00Z","v":37326,"vw":16.588047},{"c":16.5,"h":16.555,"l":16.5,"n":513,"o":16.54,"t":"2026-10-07T14:15:00Z","v":22693,"vw":16.528082},{"c":16.51,"h":16.52,"l":16.48,"n":321,"o":16.49,"t":"2026-10-07T14:30:00Z","v":11347,"vw":16.501626},{"c":16.495,"h":16.505,"l":16.455,"n":1052,"o":16.5,"t":"2026-10-07T14:45:00Z","v":85557,"vw":16.491009},{"c":16.52,"h":16.54,"l":16.475,"n":543,"o":16.495,"t":"2026-10-07T15:00:00Z","v":23535,"vw":16.501615},{"c":16.5,"h":16.51,"l":16.485,"n":366,"o":16.505,"t":"2026-10-07T15:15:00Z","v":10724,"vw":16.497828},{"c":16.5,"h":16.54,"l":16.495,"n":471,"o":16.505,"t":"2026-10-07T15:30:00Z","v":13805,"vw":16.512217},{"c":16.54,"h":16.54,"l":16.48,"n":351,"o":16.495,"t":"2026-10-07T15:45:00Z","v":10959,"vw":16.507485},{"c":16.525,"h":16.53,"l":16.505,"n":344,"o":16.53,"t":"2026-10-07T16:00:00Z","v":9817,"vw":16.518513},{"c":16.535,"h":16.55,"l":16.525,"n":264,"o":16.525,"t":"2026-10-07T16:15:00Z","v":7757,"vw":16.537426},{"c":16.58,"h":16.595,"l":16.535,"n":417,"o":16.54,"t":"2026-10-07T16:30:00Z","v":17337,"vw":16.568207},{"c":16.625,"h":16.625,"l":16.59,"n":395,"o":16.59,"t":"2026-10-07T16:45:00Z","v":10829,"vw":16.607691},{"c":16.67,"h":16.67,"l":16.6,"n":644,"o":16.62,"t":"2026-10-07T17:00:00Z","v":22801,"vw":16.632113},{"c":16.665,"h":16.7,"l":16.65,"n":656,"o":16.67,"t":"2026-10-07T17:15:00Z","v":52154,"vw":16.662883},{"c":16.665,"h":16.675,"l":16.625,"n":1435,"o":16.665,"t":"2026-10-07T17:30:00Z","v":244704,"vw":16.653551},{"c":16.62,"h":16.695,"l":16.62,"n":1017,"o":16.66,"t":"2026-10-07T17:45:00Z","v":235963,"vw":16.663342},{"c":16.57,"h":16.63,"l":16.57,"n":647,"o":16.62,"t":"2026-10-07T18:00:00Z","v":31392,"vw":16.594786},{"c":16.525,"h":16.57,"l":16.52,"n":469,"o":16.57,"t":"2026-10-07T18:15:00Z","v":34313,"vw":16.54796},{"c":16.48,"h":16.54,"l":16.475,"n":355,"o":16.525,"t":"2026-10-07T18:30:00Z","v":30535,"vw":16.509001},{"c":16.475,"h":16.49,"l":16.465,"n":501,"o":16.485,"t":"2026-10-07T18:45:00Z","v":30916,"vw":16.475524},{"c":16.46,"h":16.485,"l":16.45,"n":572,"o":16.475,"t":"2026-10-07T19:00:00Z","v":40289,"vw":16.470888},{"c":16.485,"h":16.485,"l":16.445,"n":488,"o":16.46,"t":"2026-10-07T19:15:00Z","v":23179,"vw":16.460793},{"c":16.48,"h":16.485,"l":16.455,"n":778,"o":16.485,"t":"2026-10-07T19:30:00Z","v":41117,"vw":16.473597},{"c":16.47,"h":16.49,"l":16.435,"n":2552,"o":16.475,"t":"2026-10-07T19:45:00Z","v":232961,"vw":16.458512},{"c":16.46,"h":16.46,"l":16.46,"n":35,"o":16.46,"t":"2026-10-07T20:00:00Z","v":284940,"vw":16.46},{"c":15.0458,"h":15.0458,"l":15.0458,"n":1,"o":15.0458,"t":"2026-10-07T21:30:00Z","v":300,"vw":15.0458},{"c":16.355,"h":16.45,"l":16.35,"n":546,"o":16.39,"t":"2026-10-08T13:30:00Z","v":56133,"vw":16.383117},{"c":16.4,"h":16.425,"l":16.35,"n":502,"o":16.355,"t":"2026-10-08T13:45:00Z","v":28277,"vw":16.395287},{"c":16.38,"h":16.44,"l":16.375,"n":578,"o":16.41,"t":"2026-10-08T14:00:00Z","v":25281,"vw":16.413493},{"c":16.33,"h":16.385,"l":16.32,"n":496,"o":16.385,"t":"2026-10-08T14:15:00Z","v":21864,"vw":16.35827},{"c":16.345,"h":16.35,"l":16.32,"n":413,"o":16.335,"t":"2026-10-08T14:30:00Z","v":16396,"vw":16.336797},{"c":16.245,"h":16.345,"l":16.245,"n":443,"o":16.345,"t":"2026-10-08T14:45:00Z","v":25042,"vw":16.277034},{"c":16.19,"h":16.26,"l":16.19,"n":426,"o":16.245,"t":"2026-10-08T15:00:00Z","v":23352,"vw":16.237257},{"c":16.2099,"h":16.21,"l":16.165,"n":338,"o":16.185,"t":"2026-10-08T15:15:00Z","v":13705,"vw":16.183213},{"c":16.235,"h":16.235,"l":16.195,"n":265,"o":16.21,"t":"2026-10-08T15:30:00Z","v":9286,"vw":16.211083},{"c":16.21,"h":16.255,"l":16.2,"n":480,"o":16.24,"t":"2026-10-08T15:45:00Z","v":35912,"vw":16.228203},{"c":16.22,"h":16.25,"l":16.205,"n":393,"o":16.21,"t":"2026-10-08T16:00:00Z","v":26068,"vw":16.230362},{"c":16.25,"h":16.312,"l":16.215,"n":917,"o":16.225,"t":"2026-10-08T16:15:00Z","v":54097,"vw":16.268943},{"c":16.24,"h":16.265,"l":16.235,"n":354,"o":16.26,"t":"2026-10-08T16:30:00Z","v":15763,"vw":16.252968},{"c":16.31,"h":16.315,"l":16.225,"n":688,"o":16.23,"t":"2026-10-08T16:45:00Z","v":30627,"vw":16.28205},{"c":16.3686,"h":16.385,"l":16.285,"n":689,"o":16.31,"t":"2026-10-08T17:00:00Z","v":42517,"vw":16.32377},{"c":16.38,"h":16.45,"l":16.345,"n":1112,"o":16.36,"t":"2026-10-08T17:15:00Z","v":85292,"vw":16.406794},{"c":16.405,"h":16.42,"l":16.35,"n":794,"o":16.38,"t":"2026-10-08T17:30:00Z","v":101494,"vw":16.382351},{"c":16.385,"h":16.41,"l":16.365,"n":589,"o":16.405,"t":"2026-10-08T17:45:00Z","v":40688,"vw":16.386882},{"c":16.41,"h":16.43,"l":16.385,"n":477,"o":16.39,"t":"2026-10-08T18:00:00Z","v":22002,"vw":16.407785},{"c":16.375,"h":16.425,"l":16.375,"n":796,"o":16.405,"t":"2026-10-08T18:15:00Z","v":132590,"vw":16.392915},{"c":16.38,"h":16.41,"l":16.3732,"n":689,"o":16.375,"t":"2026-10-08T18:30:00Z","v":43133,"vw":16.391772},{"c":16.385,"h":16.4,"l":16.365,"n":739,"o":16.385,"t":"2026-10-08T18:45:00Z","v":32114,"vw":16.384177},{"c":16.38,"h":16.39,"l":16.36,"n":614,"o":16.385,"t":"2026-10-08T19:00:00Z","v":30707,"vw":16.378268},{"c":16.375,"h":16.395,"l":16.375,"n":750,"o":16.38,"t":"2026-10-08T19:15:00Z","v":51584,"vw":16.381862},{"c":16.36,"h":16.38,"l":16.32,"n":893,"o":16.38,"t":"2026-10-08T19:30:00Z","v":65129,"vw":16.339797},{"c":16.43,"h":16.455,"l":16.36,"n":2270,"o":16.37,"t":"2026-10-08T19:45:00Z","v":152497,"vw":16.405198},{"c":16.42,"h":16.42,"l":16.42,"n":18,"o":16.42,"t":"2026-10-08T20:00:00Z","v":471814,"vw":16.42},{"c":16.8353,"h":16.8353,"l":16.8353,"n":1,"o":16.8353,"t":"2026-10-08T20:15:00Z","v":500,"vw":16.8353},{"c":16.57,"h":16.57,"l":16.57,"n":2,"o":16.57,"t":"2026-10-09T08:15:00Z","v":301,"vw":16.57},{"c":16.28,"h":16.465,"l":16.245,"n":526,"o":16.41,"t":"2026-10-09T13:30:00Z","v":33812,"vw":16.347433},{"c":16.23,"h":16.28,"l":16.2,"n":355,"o":16.28,"t":"2026-10-09T13:45:00Z","v":16941,"vw":16.232507},{"c":16.24,"h":16.26,"l":16.2,"n":512,"o":16.24,"t":"2026-10-09T14:00:00Z","v":21555,"vw":16.221268},{"c":16.29,"h":16.29,"l":16.22,"n":457,"o":16.22,"t":"2026-10-09T14:15:00Z","v":28271,"vw":16.254601},{"c":16.25,"h":16.28,"l":16.23,"n":625,"o":16.28,"t":"2026-10-09T14:30:00Z","v":107136,"vw":16.250816},{"c":16.24,"h":16.255,"l":16.22,"n":556,"o":16.24,"t":"2026-10-09T14:45:00Z","v":65264,"vw":16.241752},{"c":16.375,"h":16.375,"l":16.25,"n":2469,"o":16.25,"t":"2026-10-09T15:00:00Z","v":448758,"vw":16.28387},{"c":16.315,"h":16.395,"l":16.315,"n":798,"o":16.375,"t":"2026-10-09T15:15:00Z","v":66705,"vw":16.365854},{"c":16.275,"h":16.31,"l":16.245,"n":339,"o":16.31,"t":"2026-10-09T15:30:00Z","v":12376,"vw":16.270585},{"c":16.275,"h":16.28,"l":16.265,"n":293,"o":16.275,"t":"2026-10-09T15:45:00Z","v":8626,"vw":16.271017},{"c":16.26,"h":16.29,"l":16.245,"n":337,"o":16.28,"t":"2026-10-09T16:00:00Z","v":18510,"vw":16.262163},{"c":16.2,"h":16.29,"l":16.195,"n":803,"o":16.27,"t":"2026-10-09T16:15:00Z","v":170113,"vw":16.244317},{"c":16.225,"h":16.235,"l":16.195,"n":467,"o":16.2,"t":"2026-10-09T16:30:00Z","v":28559,"vw":16.213667},{"c":16.255,"h":16.265,"l":16.19,"n":555,"o":16.225,"t":"2026-10-09T16:45:00Z","v":46800,"vw":16.221035},{"c":16.21,"h":16.25,"l":16.2,"n":674,"o":16.25,"t":"2026-10-09T17:00:00Z","v":54586,"vw":16.231518},{"c":16.19,"h":16.215,"l":16.18,"n":634,"o":16.215,"t":"2026-10-09T17:15:00Z","v":138681,"vw":16.199973},{"c":16.2,"h":16.215,"l":16.19,"n":374,"o":16.19,"t":"2026-10-09T17:30:00Z","v":23333,"vw":16.199952},{"c":16.185,"h":16.21,"l":16.185,"n":389,"o":16.19,"t":"2026-10-09T17:45:00Z","v":32619,"vw":16.192365},{"c":16.12,"h":16.185,"l":16.1,"n":612,"o":16.185,"t":"2026-10-09T18:00:00Z","v":59999,"vw":16.127137},{"c":16.105,"h":16.12,"l":16.095,"n":423,"o":16.115,"t":"2026-10-09T18:15:00Z","v":18529,"vw":16.107545},{"c":16.115,"h":16.12,"l":16.105,"n":343,"o":16.105,"t":"2026-10-09T18:30:00Z","v":13062,"vw":16.115089},{"c":16.15,"h":16.155,"l":16.115,"n":544,"o":16.115,"t":"2026-10-09T18:45:00Z","v":36392,"vw":16.131633},{"c":16.14,"h":16.16,"l":16.125,"n":456,"o":16.145,"t":"2026-10-09T19:00:00Z","v":40100,"vw":16.141134},{"c":16.08,"h":16.135,"l":16.075,"n":515,"o":16.135,"t":"2026-10-09T19:15:00Z","v":49024,"vw":16.102985},{"c":16.07,"h":16.105,"l":16.07,"n":1020,"o":16.08,"t":"2026-10-09T19:30:00Z","v":65284,"vw":16.083553},{"c":16.08,"h":16.12,"l":16.055,"n":2108,"o":16.065,"t":"2026-10-09T19:45:00Z","v":162303,"vw":16.088275},{"c":16.11,"h":16.11,"l":16.08,"n":16,"o":16.08,"t":"2026-10-09T20:00:00Z","v":200343,"vw":16.080662},{"c":16.11,"h":16.215,"l":16.08,"n":523,"o":16.1,"t":"2026-10-12T13:30:00Z","v":46757,"vw":16.139283},{"c":16,"h":16.11,"l":15.98,"n":307,"o":16.11,"t":"2026-10-12T13:45:00Z","v":21062,"vw":16.032739},{"c":16.055,"h":16.08,"l":15.98,"n":628,"o":16,"t":"2026-10-12T14:00:00Z","v":34958,"vw":16.018444},{"c":16.07,"h":16.08,"l":16.025,"n":446,"o":16.05,"t":"2026-10-12T14:15:00Z","v":21652,"vw":16.040652},{"c":16.05,"h":16.065,"l":16.03,"n":399,"o":16.065,"t":"2026-10-12T14:30:00Z","v":15173,"vw":16.050107},{"c":16.075,"h":16.11,"l":16.055,"n":624,"o":16.06,"t":"2026-10-12T14:45:00Z","v":67267,"vw":16.09501},{"c":16.04,"h":16.08,"l":16.025,"n":409,"o":16.075,"t":"2026-10-12T15:00:00Z","v":19418,"vw":16.055802},{"c":16.075,"h":16.08,"l":16.035,"n":283,"o":16.04,"t":"2026-10-12T15:15:00Z","v":16503,"vw":16.057756},{"c":16.0951,"h":16.11,"l":16.075,"n":312,"o":16.0775,"t":"2026-10-12T15:30:00Z","v":18661,"vw":16.093994},{"c":16.065,"h":16.09,"l":16.055,"n":284,"o":16.09,"t":"2026-10-12T15:45:00Z","v":12601,"vw":16.073704},{"c":16.085,"h":16.09,"l":16.065,"n":278,"o":16.065,"t":"2026-10-12T16:00:00Z","v":16110,"vw":16.083365},{"c":16.115,"h":16.12,"l":16.09,"n":301,"o":16.09,"t":"2026-10-12T16:15:00Z","v":20070,"vw":16.104884},{"c":16.135,"h":16.1397,"l":16.115,"n":234,"o":16.115,"t":"2026-10-12T16:30:00Z","v":12819,"vw":16.130427},{"c":16.15,"h":16.16,"l":16.135,"n":357,"o":16.135,"t":"2026-10-12T16:45:00Z","v":20944,"vw":16.142374},{"c":16.18,"h":16.21,"l":16.14,"n":549,"o":16.15,"t":"2026-10-12T17:00:00Z","v":40736,"vw":16.175528},{"c":16.155,"h":16.2,"l":16.155,"n":438,"o":16.175,"t":"2026-10-12T17:15:00Z","v":21981,"vw":16.178805},{"c":16.16,"h":16.175,"l":16.15,"n":387,"o":16.155,"t":"2026-10-12T17:30:00Z","v":26627,"vw":16.161433},{"c":16.175,"h":16.185,"l":16.155,"n":310,"o":16.155,"t":"2026-10-12T17:45:00Z","v":19440,"vw":16.17097},{"c":16.14,"h":16.175,"l":16.135,"n":445,"o":16.175,"t":"2026-10-12T18:00:00Z","v":27793,"vw":16.162427},{"c":16.155,"h":16.16,"l":16.125,"n":343,"o":16.135,"t":"2026-10-12T18:15:00Z","v":18867,"vw":16.135984},{"c":16.15,"h":16.165,"l":16.13,"n":350,"o":16.16,"t":"2026-10-12T18:30:00Z","v":33568,"vw":16.147699},{"c":16.16,"h":16.16,"l":16.14,"n":652,"o":16.14,"t":"2026-10-12T18:45:00Z","v":26288,"vw":16.152502},{"c":16.145,"h":16.165,"l":16.145,"n":619,"o":16.155,"t":"2026-10-12T19:00:00Z","v":33345,"vw":16.154435},{"c":16.165,"h":16.165,"l":16.14,"n":519,"o":16.15,"t":"2026-10-12T19:15:00Z","v":39610,"vw":16.14921},{"c":16.145,"h":16.165,"l":16.145,"n":740,"o":16.165,"t":"2026-10-12T19:30:00Z","v":48240,"vw":16.155256},{"c":16.14,"h":16.155,"l":16.09,"n":2043,"o":16.145,"t":"2026-10-12T19:45:00Z","v":166628,"vw":16.12678},{"c":16.13,"h":16.13,"l":16.13,"n":16,"o":16.13,"t":"2026-10-12T20:00:00Z","v":177215,"vw":16.13},{"c":16.16,"h":16.39,"l":16.06,"n":24,"o":16.39,"t":"2026-10-13T08:30:00Z","v":1514,"vw":16.291541},{"c":16.195,"h":16.195,"l":16.195,"n":2,"o":16.195,"t":"2026-10-13T08:45:00Z","v":254,"vw":16.195},{"c":16.25,"h":16.25,"l":16.25,"n":1,"o":16.25,"t":"2026-10-13T09:00:00Z","v":100,"vw":16.25},{"c":16,"h":16.17,"l":16,"n":19,"o":16.16,"t":"2026-10-13T10:00:00Z","v":1656,"vw":16.089286},{"c":16.25,"h":16.36,"l":16.2,"n":524,"o":16.25,"t":"2026-10-13T13:30:00Z","v":82694,"vw":16.267133},{"c":16.105,"h":16.26,"l":16.09,"n":344,"o":16.25,"t":"2026-10-13T13:45:00Z","v":48613,"vw":16.21149},{"c":16.055,"h":16.11,"l":16.03,"n":610,"o":16.1,"t":"2026-10-13T14:00:00Z","v":39085,"vw":16.079672},{"c":16.13,"h":16.13,"l":16.045,"n":332,"o":16.045,"t":"2026-10-13T14:15:00Z","v":12564,"vw":16.087918},{"c":16.145,"h":16.16,"l":16.12,"n":922,"o":16.13,"t":"2026-10-13T14:30:00Z","v":65895,"vw":16.132846},{"c":16.14,"h":16.165,"l":16.135,"n":422,"o":16.14,"t":"2026-10-13T14:45:00Z","v":22661,"vw":16.147603},{"c":16.135,"h":16.16,"l":16.13,"n":391,"o":16.135,"t":"2026-10-13T15:00:00Z","v":21740,"vw":16.142748},{"c":16.165,"h":16.17,"l":16.135,"n":285,"o":16.135,"t":"2026-10-13T15:15:00Z","v":16421,"vw":16.153543},{"c":16.15,"h":16.18,"l":16.15,"n":289,"o":16.165,"t":"2026-10-13T15:30:00Z","v":11342,"vw":16.172861},{"c":16.095,"h":16.145,"l":16.09,"n":306,"o":16.145,"t":"2026-10-13T15:45:00Z","v":14148,"vw":16.116997},{"c":16.055,"h":16.09,"l":16.045,"n":240,"o":16.09,"t":"2026-10-13T16:00:00Z","v":13982,"vw":16.069248},{"c":16.04,"h":16.06,"l":16.04,"n":168,"o":16.06,"t":"2026-10-13T16:15:00Z","v":8197,"vw":16.051913},{"c":16.03,"h":16.03,"l":16.015,"n":203,"o":16.03,"t":"2026-10-13T16:30:00Z","v":9067,"vw":16.022627},{"c":16.025,"h":16.035,"l":16.015,"n":263,"o":16.035,"t":"2026-10-13T16:45:00Z","v":13122,"vw":16.026778},{"c":16.03,"h":16.04,"l":16.01,"n":244,"o":16.02,"t":"2026-10-13T17:00:00Z","v":12989,"vw":16.027517},{"c":16.03,"h":16.05,"l":16.025,"n":266,"o":16.035,"t":"2026-10-13T17:15:00Z","v":11043,"vw":16.03236},{"c":16.055,"h":16.055,"l":16.025,"n":234,"o":16.035,"t":"2026-10-13T17:30:00Z","v":12469,"vw":16.037545},{"c":16.025,"h":16.06,"l":16.02,"n":306,"o":16.06,"t":"2026-10-13T17:45:00Z","v":16400,"vw":16.032511},{"c":16.055,"h":16.08,"l":16.025,"n":464,"o":16.025,"t":"2026-10-13T18:00:00Z","v":28758,"vw":16.0579},{"c":16.06,"h":16.065,"l":16.045,"n":295,"o":16.0502,"t":"2026-10-13T18:15:00Z","v":21032,"vw":16.055339},{"c":16.065,"h":16.075,"l":16.05,"n":245,"o":16.065,"t":"2026-10-13T18:30:00Z","v":11025,"vw":16.063662},{"c":16.075,"h":16.075,"l":16.045,"n":444,"o":16.065,"t":"2026-10-13T18:45:00Z","v":37011,"vw":16.057815},{"c":16.085,"h":16.09,"l":16.065,"n":430,"o":16.075,"t":"2026-10-13T19:00:00Z","v":23138,"vw":16.077207},{"c":16.08,"h":16.0957,"l":16.08,"n":473,"o":16.085,"t":"2026-10-13T19:15:00Z","v":22965,"vw":16.083944},{"c":16.095,"h":16.105,"l":16.0744,"n":633,"o":16.085,"t":"2026-10-13T19:30:00Z","v":44598,"vw":16.086489},{"c":16.035,"h":16.115,"l":16.03,"n":2071,"o":16.09,"t":"2026-10-13T19:45:00Z","v":193426,"vw":16.073307},{"c":16.04,"h":16.07,"l":16.04,"n":32,"o":16.04,"t":"2026-10-13T20:00:00Z","v":228964,"vw":16.040591},{"c":15.8,"h":15.8,"l":15.78,"n":2,"o":15.78,"t":"2026-10-14T12:30:00Z","v":200,"vw":15.79},{"c":16.02,"h":16.03,"l":16.01,"n":3,"o":16.01,"t":"2026-10-14T12:45:00Z","v":1800,"vw":16.02},{"c":15.75,"h":15.89,"l":15.655,"n":495,"o":15.73,"t":"2026-10-14T13:30:00Z","v":36467,"vw":15.746325},{"c":15.71,"h":15.75,"l":15.67,"n":1051,"o":15.73,"t":"2026-10-14T13:45:00Z","v":64025,"vw":15.703716},{"c":15.74,"h":15.76,"l":15.69,"n":1124,"o":15.705,"t":"2026-10-14T14:00:00Z","v":47057,"vw":15.716422},{"c":15.86,"h":15.86,"l":15.72,"n":817,"o":15.735,"t":"2026-10-14T14:15:00Z","v":34728,"vw":15.780607},{"c":15.9,"h":15.91,"l":15.84,"n":784,"o":15.855,"t":"2026-10-14T14:30:00Z","v":36648,"vw":15.864337},{"c":15.88,"h":15.9,"l":15.85,"n":811,"o":15.89,"t":"2026-10-14T14:45:00Z","v":40913,"vw":15.869199},{"c":15.85,"h":15.885,"l":15.84,"n":694,"o":15.885,"t":"2026-10-14T15:00:00Z","v":25072,"vw":15.850918},{"c":15.845,"h":15.86,"l":15.82,"n":769,"o":15.84,"t":"2026-10-14T15:15:00Z","v":47464,"vw":15.838648},{"c":15.85,"h":15.87,"l":15.84,"n":863,"o":15.85,"t":"2026-10-14T15:30:00Z","v":48549,"vw":15.848796},{"c":15.89,"h":15.89,"l":15.845,"n":523,"o":15.85,"t":"2026-10-14T15:45:00Z","v":43378,"vw":15.854726},{"c":15.855,"h":15.88,"l":15.825,"n":510,"o":15.88,"t":"2026-10-14T16:00:00Z","v":20793,"vw":15.851602},{"c":15.855,"h":15.855,"l":15.81,"n":496,"o":15.85,"t":"2026-10-14T16:15:00Z","v":25030,"vw":15.837979},{"c":15.855,"h":15.88,"l":15.85,"n":458,"o":15.85,"t":"2026-10-14T16:30:00Z","v":17917,"vw":15.866016},{"c":15.845,"h":15.85,"l":15.83,"n":330,"o":15.85,"t":"2026-10-14T16:45:00Z","v":10675,"vw":15.842388},{"c":15.835,"h":15.84,"l":15.805,"n":416,"o":15.84,"t":"2026-10-14T17:00:00Z","v":17551,"vw":15.823589},{"c":15.825,"h":15.845,"l":15.81,"n":442,"o":15.83,"t":"2026-10-14T17:15:00Z","v":20797,"vw":15.830345},{"c":15.805,"h":15.835,"l":15.8,"n":694,"o":15.825,"t":"2026-10-14T17:30:00Z","v":38455,"vw":15.814904},{"c":15.8,"h":15.82,"l":15.79,"n":666,"o":15.81,"t":"2026-10-14T17:45:00Z","v":36523,"vw":15.80369},{"c":15.795,"h":15.81,"l":15.785,"n":367,"o":15.8,"t":"2026-10-14T18:00:00Z","v":16583,"vw":15.798865},{"c":15.81,"h":15.815,"l":15.78,"n":627,"o":15.79,"t":"2026-10-14T18:15:00Z","v":38963,"vw":15.798866},{"c":15.79,"h":15.81,"l":15.78,"n":397,"o":15.81,"t":"2026-10-14T18:30:00Z","v":20993,"vw":15.792589},{"c":15.745,"h":15.795,"l":15.735,"n":547,"o":15.79,"t":"2026-10-14T18:45:00Z","v":45543,"vw":15.76015},{"c":15.78,"h":15.789,"l":15.73,"n":673,"o":15.74,"t":"2026-10-14T19:00:00Z","v":47765,"vw":15.762045},{"c":15.775,"h":15.795,"l":15.745,"n":849,"o":15.78,"t":"2026-10-14T19:15:00Z","v":58305,"vw":15.770393},{"c":15.7199,"h":15.775,"l":15.695,"n":1147,"o":15.775,"t":"2026-10-14T19:30:00Z","v":82214,"vw":15.726051},{"c":15.76,"h":15.77,"l":15.695,"n":2417,"o":15.71,"t":"2026-10-14T19:45:00Z","v":204384,"vw":15.739862},{"c":15.75,"h":15.75,"l":15.75,"n":23,"o":15.75,"t":"2026-10-14T20:00:00Z","v":226165,"vw":15.75},{"c":15.88,"h":15.88,"l":15.88,"n":1,"o":15.88,"t":"2026-10-15T08:15:00Z","v":100,"vw":15.88},{"c":15.9,"h":15.9,"l":15.89,"n":4,"o":15.89,"t":"2026-10-15T11:00:00Z","v":346,"vw":15.895016},{"c":15.84,"h":15.84,"l":15.84,"n":1,"o":15.84,"t":"2026-10-15T13:15:00Z","v":100,"vw":15.84},{"c":15.73,"h":15.92,"l":15.725,"n":659,"o":15.88,"t":"2026-10-15T13:30:00Z","v":46811,"vw":15.786712},{"c":15.87,"h":15.92,"l":15.72,"n":573,"o":15.74,"t":"2026-10-15T13:45:00Z","v":39407,"vw":15.834665},{"c":16.015,"h":16.0299,"l":15.855,"n":931,"o":15.87,"t":"2026-10-15T14:00:00Z","v":52289,"vw":15.948887},{"c":16.03,"h":16.0475,"l":15.99,"n":654,"o":16.01,"t":"2026-10-15T14:15:00Z","v":42523,"vw":16.018344},{"c":16.095,"h":16.11,"l":16.04,"n":601,"o":16.04,"t":"2026-10-15T14:30:00Z","v":36390,"vw":16.069118},{"c":16.04,"h":16.095,"l":16.035,"n":727,"o":16.08,"t":"2026-10-15T14:45:00Z","v":46558,"vw":16.067855},{"c":15.965,"h":16.06,"l":15.955,"n":587,"o":16.035,"t":"2026-10-15T15:00:00Z","v":34542,"vw":16.01117},{"c":15.94,"h":15.96,"l":15.925,"n":530,"o":15.96,"t":"2026-10-15T15:15:00Z","v":29885,"vw":15.947198},{"c":15.975,"h":15.975,"l":15.945,"n":444,"o":15.96,"t":"2026-10-15T15:30:00Z","v":23899,"vw":15.954908},{"c":15.9656,"h":16,"l":15.955,"n":429,"o":15.98,"t":"2026-10-15T15:45:00Z","v":18184,"vw":15.979349},{"c":15.945,"h":15.97,"l":15.935,"n":630,"o":15.965,"t":"2026-10-15T16:00:00Z","v":39664,"vw":15.95196},{"c":15.975,"h":15.98,"l":15.94,"n":451,"o":15.945,"t":"2026-10-15T16:15:00Z","v":23132,"vw":15.951554},{"c":15.98,"h":16,"l":15.965,"n":399,"o":15.975,"t":"2026-10-15T16:30:00Z","v":20536,"vw":15.983478},{"c":15.97,"h":15.98,"l":15.95,"n":483,"o":15.97,"t":"2026-10-15T16:45:00Z","v":22671,"vw":15.967067},{"c":15.975,"h":15.99,"l":15.9601,"n":394,"o":15.97,"t":"2026-10-15T17:00:00Z","v":27621,"vw":15.974247},{"c":16,"h":16,"l":15.965,"n":417,"o":15.975,"t":"2026-10-15T17:15:00Z","v":28112,"vw":15.978611},{"c":16,"h":16.02,"l":15.995,"n":513,"o":16,"t":"2026-10-15T17:30:00Z","v":30320,"vw":16.006971},{"c":15.965,"h":16.015,"l":15.965,"n":658,"o":15.995,"t":"2026-10-15T17:45:00Z","v":61711,"vw":15.99504},{"c":15.97,"h":15.985,"l":15.97,"n":455,"o":15.97,"t":"2026-10-15T18:00:00Z","v":22469,"vw":15.978669},{"c":15.96,"h":15.99,"l":15.96,"n":511,"o":15.97,"t":"2026-10-15T18:15:00Z","v":33636,"vw":15.974975},{"c":15.94,"h":15.965,"l":15.935,"n":409,"o":15.955,"t":"2026-10-15T18:30:00Z","v":29827,"vw":15.950218},{"c":15.94,"h":15.96,"l":15.935,"n":419,"o":15.945,"t":"2026-10-15T18:45:00Z","v":28231,"vw":15.945973},{"c":15.94,"h":15.945,"l":15.925,"n":596,"o":15.945,"t":"2026-10-15T19:00:00Z","v":39429,"vw":15.935296},{"c":15.945,"h":15.965,"l":15.94,"n":351,"o":15.94,"t":"2026-10-15T19:15:00Z","v":17204,"vw":15.953859},{"c":15.935,"h":15.95,"l":15.92,"n":1094,"o":15.94,"t":"2026-10-15T19:30:00Z","v":77423,"vw":15.934727},{"c":15.95,"h":15.975,"l":15.89,"n":3217,"o":15.935,"t":"2026-10-15T19:45:00Z","v":325664,"vw":15.950616},{"c":15.96,"h":15.96,"l":15.96,"n":20,"o":15.96,"t":"2026-10-15T20:00:00Z","v":184759,"vw":15.96},{"c":16.17,"h":16.18,"l":15.97,"n":904,"o":16,"t":"2026-10-16T13:30:00Z","v":71242,"vw":16.081905},{"c":16.15,"h":16.2,"l":16.14,"n":901,"o":16.16,"t":"2026-10-16T13:45:00Z","v":47922,"vw":16.170164},{"c":16.1,"h":16.175,"l":16.1,"n":622,"o":16.15,"t":"2026-10-16T14:00:00Z","v":33681,"vw":16.143641},{"c":16.17,"h":16.2,"l":16.11,"n":496,"o":16.125,"t":"2026-10-16T14:15:00Z","v":27649,"vw":16.165238},{"c":16.09,"h":16.185,"l":16.085,"n":584,"o":16.175,"t":"2026-10-16T14:30:00Z","v":37556,"vw":16.120342},{"c":16.07,"h":16.1,"l":16.06,"n":378,"o":16.09,"t":"2026-10-16T14:45:00Z","v":20896,"vw":16.082308},{"c":16.13,"h":16.145,"l":16.08,"n":508,"o":16.08,"t":"2026-10-16T15:00:00Z","v":30869,"vw":16.11302},{"c":16.09,"h":16.145,"l":16.08,"n":445,"o":16.135,"t":"2026-10-16T15:15:00Z","v":23007,"vw":16.105177},{"c":16.05,"h":16.09,"l":16.05,"n":262,"o":16.08,"t":"2026-10-16T15:30:00Z","v":9465,"vw":16.071986},{"c":15.97,"h":16.03,"l":15.965,"n":410,"o":16.03,"t":"2026-10-16T15:45:00Z","v":19247,"vw":15.992352},{"c":15.9201,"h":15.99,"l":15.9201,"n":349,"o":15.975,"t":"2026-10-16T16:00:00Z","v":18618,"vw":15.95472},{"c":15.91,"h":15.925,"l":15.89,"n":530,"o":15.921,"t":"2026-10-16T16:15:00Z","v":33064,"vw":15.912872},{"c":15.925,"h":15.925,"l":15.91,"n":400,"o":15.915,"t":"2026-10-16T16:30:00Z","v":20595,"vw":15.915112},{"c":15.875,"h":15.92,"l":15.87,"n":465,"o":15.92,"t":"2026-10-16T16:45:00Z","v":21101,"vw":15.880912},{"c":15.845,"h":15.89,"l":15.845,"n":545,"o":15.89,"t":"2026-10-16T17:00:00Z","v":26044,"vw":15.859285},{"c":15.9,"h":15.91,"l":15.835,"n":552,"o":15.845,"t":"2026-10-16T17:15:00Z","v":26395,"vw":15.866295},{"c":15.9,"h":15.91,"l":15.885,"n":575,"o":15.895,"t":"2026-10-16T17:30:00Z","v":32091,"vw":15.896132},{"c":15.86,"h":15.895,"l":15.86,"n":499,"o":15.89,"t":"2026-10-16T17:45:00Z","v":21473,"vw":15.887145},{"c":15.87,"h":15.875,"l":15.82,"n":592,"o":15.85,"t":"2026-10-16T18:00:00Z","v":33055,"vw":15.848518},{"c":15.865,"h":15.88,"l":15.855,"n":426,"o":15.87,"t":"2026-10-16T18:15:00Z","v":22768,"vw":15.864878},{"c":15.865,"h":15.88,"l":15.855,"n":583,"o":15.86,"t":"2026-10-16T18:30:00Z","v":29248,"vw":15.865659},{"c":15.865,"h":15.875,"l":15.85,"n":614,"o":15.8699,"t":"2026-10-16T18:45:00Z","v":33250,"vw":15.865485},{"c":15.855,"h":15.865,"l":15.85,"n":625,"o":15.86,"t":"2026-10-16T19:00:00Z","v":31258,"vw":15.85803},{"c":15.855,"h":15.88,"l":15.85,"n":741,"o":15.855,"t":"2026-10-16T19:15:00Z","v":41840,"vw":15.862995},{"c":15.825,"h":15.865,"l":15.815,"n":920,"o":15.855,"t":"2026-10-16T19:30:00Z","v":43441,"vw":15.840131},{"c":15.82,"h":15.88,"l":15.81,"n":2366,"o":15.825,"t":"2026-10-16T19:45:00Z","v":188934,"vw":15.837865},{"c":15.83,"h":15.83,"l":15.83,"n":12,"o":15.83,"t":"2026-10-16T20:00:00Z","v":211080,"vw":15.83},{"c":15.76,"h":15.76,"l":15.76,"n":2,"o":15.76,"t":"2026-10-19T12:45:00Z","v":1014,"vw":15.76},{"c":15.78,"h":15.8,"l":15.74,"n":339,"o":15.79,"t":"2026-10-19T13:30:00Z","v":25298,"vw":15.778787},{"c":15.72,"h":15.78,"l":15.68,"n":308,"o":15.775,"t":"2026-10-19T13:45:00Z","v":16140,"vw":15.747272},{"c":15.73,"h":15.765,"l":15.71,"n":364,"o":15.725,"t":"2026-10-19T14:00:00Z","v":15283,"vw":15.733279},{"c":15.735,"h":15.77,"l":15.7299,"n":387,"o":15.745,"t":"2026-10-19T14:15:00Z","v":14772,"vw":15.742938},{"c":15.72,"h":15.755,"l":15.7,"n":437,"o":15.735,"t":"2026-10-19T14:30:00Z","v":20294,"vw":15.723441},{"c":15.725,"h":15.73,"l":15.715,"n":329,"o":15.72,"t":"2026-10-19T14:45:00Z","v":10974,"vw":15.721243},{"c":15.8,"h":15.8,"l":15.725,"n":309,"o":15.735,"t":"2026-10-19T15:00:00Z","v":13370,"vw":15.753011},{"c":15.745,"h":15.8,"l":15.74,"n":336,"o":15.795,"t":"2026-10-19T15:15:00Z","v":15172,"vw":15.783276},{"c":15.75,"h":15.765,"l":15.75,"n":309,"o":15.75,"t":"2026-10-19T15:30:00Z","v":9537,"vw":15.754684},{"c":15.76,"h":15.76,"l":15.74,"n":342,"o":15.75,"t":"2026-10-19T15:45:00Z","v":8582,"vw":15.748574},{"c":15.71,"h":15.76,"l":15.7,"n":285,"o":15.76,"t":"2026-10-19T16:00:00Z","v":9019,"vw":15.722287},{"c":15.705,"h":15.725,"l":15.7,"n":254,"o":15.705,"t":"2026-10-19T16:15:00Z","v":6971,"vw":15.710115},{"c":15.695,"h":15.715,"l":15.695,"n":452,"o":15.705,"t":"2026-10-19T16:30:00Z","v":21823,"vw":15.702211},{"c":15.69,"h":15.695,"l":15.68,"n":319,"o":15.69,"t":"2026-10-19T16:45:00Z","v":9872,"vw":15.685824},{"c":15.645,"h":15.695,"l":15.645,"n":554,"o":15.69,"t":"2026-10-19T17:00:00Z","v":32554,"vw":15.65768},{"c":15.665,"h":15.67,"l":15.645,"n":265,"o":15.645,"t":"2026-10-19T17:15:00Z","v":7890,"vw":15.653026},{"c":15.675,"h":15.685,"l":15.655,"n":372,"o":15.67,"t":"2026-10-19T17:30:00Z","v":18202,"vw":15.66862},{"c":15.665,"h":15.69,"l":15.66,"n":301,"o":15.675,"t":"2026-10-19T17:45:00Z","v":11264,"vw":15.677041},{"c":15.64,"h":15.675,"l":15.635,"n":625,"o":15.67,"t":"2026-10-19T18:00:00Z","v":32409,"vw":15.648299},{"c":15.62,"h":15.655,"l":15.62,"n":388,"o":15.645,"t":"2026-10-19T18:15:00Z","v":21505,"vw":15.627762},{"c":15.645,"h":15.645,"l":15.615,"n":523,"o":15.62,"t":"2026-10-19T18:30:00Z","v":31968,"vw":15.632836},{"c":15.655,"h":15.655,"l":15.64,"n":526,"o":15.65,"t":"2026-10-19T18:45:00Z","v":21724,"vw":15.645953},{"c":15.62,"h":15.655,"l":15.615,"n":504,"o":15.655,"t":"2026-10-19T19:00:00Z","v":29393,"vw":15.639001},{"c":15.625,"h":15.64,"l":15.615,"n":502,"o":15.615,"t":"2026-10-19T19:15:00Z","v":21595,"vw":15.629158},{"c":15.615,"h":15.625,"l":15.605,"n":625,"o":15.625,"t":"2026-10-19T19:30:00Z","v":25057,"vw":15.61428},{"c":15.615,"h":15.645,"l":15.6,"n":2759,"o":15.615,"t":"2026-10-19T19:45:00Z","v":213368,"vw":15.622655},{"c":15.62,"h":15.62,"l":15.62,"n":17,"o":15.62,"t":"2026-10-19T20:00:00Z","v":231095,"vw":15.62},{"c":15.96,"h":16.005,"l":15.64,"n":603,"o":15.82,"t":"2026-10-20T13:30:00Z","v":42323,"vw":15.814905},{"c":16,"h":16.04,"l":15.955,"n":565,"o":15.97,"t":"2026-10-20T13:45:00Z","v":45472,"vw":15.993692},{"c":15.97,"h":16.02,"l":15.94,"n":631,"o":16,"t":"2026-10-20T14:00:00Z","v":32505,"vw":15.982884},{"c":16.13,"h":16.14,"l":15.965,"n":616,"o":15.97,"t":"2026-10-20T14:15:00Z","v":23334,"vw":16.065583},{"c":16.12,"h":16.14,"l":16.085,"n":531,"o":16.14,"t":"2026-10-20T14:30:00Z","v":18974,"vw":16.103652},{"c":16.115,"h":16.17,"l":16.11,"n":544,"o":16.125,"t":"2026-10-20T14:45:00Z","v":27944,"vw":16.133623},{"c":16.04,"h":16.125,"l":16.04,"n":480,"o":16.125,"t":"2026-10-20T15:00:00Z","v":20405,"vw":16.079958},{"c":16.03,"h":16.08,"l":16.03,"n":427,"o":16.05,"t":"2026-10-20T15:15:00Z","v":16653,"vw":16.051414},{"c":16.06,"h":16.06,"l":16,"n":407,"o":16.025,"t":"2026-10-20T15:30:00Z","v":13465,"vw":16.022822},{"c":16.03,"h":16.05,"l":16.03,"n":215,"o":16.05,"t":"2026-10-20T15:45:00Z","v":5632,"vw":16.039262},{"c":15.96,"h":16.01,"l":15.96,"n":408,"o":16.01,"t":"2026-10-20T16:00:00Z","v":17236,"vw":15.996843},{"c":15.935,"h":15.97,"l":15.925,"n":335,"o":15.96,"t":"2026-10-20T16:15:00Z","v":15904,"vw":15.951509},{"c":15.965,"h":15.965,"l":15.94,"n":328,"o":15.94,"t":"2026-10-20T16:30:00Z","v":12467,"vw":15.957354},{"c":15.94,"h":15.975,"l":15.93,"n":254,"o":15.965,"t":"2026-10-20T16:45:00Z","v":12909,"vw":15.957812},{"c":15.925,"h":15.945,"l":15.925,"n":270,"o":15.945,"t":"2026-10-20T17:00:00Z","v":10060,"vw":15.937309},{"c":15.915,"h":15.935,"l":15.915,"n":244,"o":15.925,"t":"2026-10-20T17:15:00Z","v":7945,"vw":15.923317},{"c":15.925,"h":15.93,"l":15.915,"n":372,"o":15.915,"t":"2026-10-20T17:30:00Z","v":28031,"vw":15.918094},{"c":15.945,"h":15.945,"l":15.925,"n":428,"o":15.925,"t":"2026-10-20T17:45:00Z","v":26318,"vw":15.93472},{"c":15.945,"h":15.965,"l":15.945,"n":310,"o":15.95,"t":"2026-10-20T18:00:00Z","v":24709,"vw":15.955445},{"c":15.94,"h":15.945,"l":15.905,"n":433,"o":15.945,"t":"2026-10-20T18:15:00Z","v":31613,"vw":15.933812},{"c":15.97,"h":15.975,"l":15.94,"n":445,"o":15.945,"t":"2026-10-20T18:30:00Z","v":41510,"vw":15.953946},{"c":15.995,"h":15.995,"l":15.965,"n":484,"o":15.965,"t":"2026-10-20T18:45:00Z","v":39519,"vw":15.981303},{"c":16.02,"h":16.02,"l":15.98,"n":619,"o":16,"t":"2026-10-20T19:00:00Z","v":57027,"vw":15.995785},{"c":16.025,"h":16.04,"l":16.015,"n":500,"o":16.015,"t":"2026-10-20T19:15:00Z","v":32054,"vw":16.02518},{"c":16.04,"h":16.04,"l":15.985,"n":813,"o":16.025,"t":"2026-10-20T19:30:00Z","v":39416,"vw":16.016615},{"c":16.09,"h":16.1188,"l":16.025,"n":2275,"o":16.045,"t":"2026-10-20T19:45:00Z","v":177624,"vw":16.074255},{"c":16.09,"h":16.09,"l":16.09,"n":17,"o":16.09,"t":"2026-10-20T20:00:00Z","v":180183,"vw":16.09},{"c":16.11,"h":16.15,"l":16.075,"n":451,"o":16.15,"t":"2026-10-21T13:30:00Z","v":35294,"vw":16.115347},{"c":16.09,"h":16.181,"l":16.09,"n":523,"o":16.12,"t":"2026-10-21T13:45:00Z","v":30890,"vw":16.129266},{"c":16.025,"h":16.08,"l":15.985,"n":470,"o":16.075,"t":"2026-10-21T14:00:00Z","v":24110,"vw":16.034382},{"c":16.04,"h":16.055,"l":16.01,"n":444,"o":16.025,"t":"2026-10-21T14:15:00Z","v":20192,"vw":16.034466},{"c":16.08,"h":16.09,"l":16.04,"n":287,"o":16.045,"t":"2026-10-21T14:30:00Z","v":12093,"vw":16.063564},{"c":16.035,"h":16.095,"l":16.035,"n":245,"o":16.085,"t":"2026-10-21T14:45:00Z","v":8982,"vw":16.069502},{"c":16.02,"h":16.04,"l":16.005,"n":248,"o":16.03,"t":"2026-10-21T15:00:00Z","v":13523,"vw":16.024738},{"c":16.06,"h":16.06,"l":16.015,"n":310,"o":16.015,"t":"2026-10-21T15:15:00Z","v":10513,"vw":16.035884},{"c":16.055,"h":16.065,"l":16.05,"n":172,"o":16.06,"t":"2026-10-21T15:30:00Z","v":5732,"vw":16.058623},{"c":16.065,"h":16.07,"l":16.035,"n":376,"o":16.055,"t":"2026-10-21T15:45:00Z","v":24303,"vw":16.055921},{"c":16.04,"h":16.06,"l":16.03,"n":332,"o":16.06,"t":"2026-10-21T16:00:00Z","v":13473,"vw":16.042758},{"c":16.075,"h":16.075,"l":16.045,"n":285,"o":16.05,"t":"2026-10-21T16:15:00Z","v":9455,"vw":16.059367},{"c":16.11,"h":16.135,"l":16.075,"n":665,"o":16.08,"t":"2026-10-21T16:30:00Z","v":33063,"vw":16.106009},{"c":16.105,"h":16.12,"l":16.095,"n":393,"o":16.12,"t":"2026-10-21T16:45:00Z","v":15340,"vw":16.102857},{"c":16.1,"h":16.125,"l":16.1,"n":354,"o":16.105,"t":"2026-10-21T17:00:00Z","v":14305,"vw":16.115925},{"c":16.105,"h":16.12,"l":16.105,"n":269,"o":16.105,"t":"2026-10-21T17:15:00Z","v":11364,"vw":16.111964},{"c":16.08,"h":16.11,"l":16.08,"n":332,"o":16.105,"t":"2026-10-21T17:30:00Z","v":13926,"vw":16.101179},{"c":16.075,"h":16.085,"l":16.075,"n":240,"o":16.075,"t":"2026-10-21T17:45:00Z","v":15422,"vw":16.082069},{"c":16.045,"h":16.08,"l":16.03,"n":462,"o":16.08,"t":"2026-10-21T18:00:00Z","v":21276,"vw":16.054339},{"c":16.055,"h":16.06,"l":16.04,"n":309,"o":16.045,"t":"2026-10-21T18:15:00Z","v":11582,"vw":16.051524},{"c":16.085,"h":16.09,"l":16.055,"n":359,"o":16.055,"t":"2026-10-21T18:30:00Z","v":21294,"vw":16.075693},{"c":16.005,"h":16.085,"l":16.005,"n":621,"o":16.085,"t":"2026-10-21T18:45:00Z","v":32727,"vw":16.051876},{"c":16.015,"h":16.015,"l":15.96,"n":534,"o":16.005,"t":"2026-10-21T19:00:00Z","v":23424,"vw":15.988059},{"c":16.08,"h":16.09,"l":16.01,"n":607,"o":16.01,"t":"2026-10-21T19:15:00Z","v":37182,"vw":16.053798},{"c":16.07,"h":16.085,"l":16.035,"n":681,"o":16.085,"t":"2026-10-21T19:30:00Z","v":41826,"vw":16.06188},{"c":16.105,"h":16.125,"l":16.08,"n":1499,"o":16.08,"t":"2026-10-21T19:45:00Z","v":101109,"vw":16.10628},{"c":16.1,"h":16.1,"l":16.09,"n":25,"o":16.1,"t":"2026-10-21T20:00:00Z","v":151827,"vw":16.099993},{"c":16.2,"h":16.23,"l":16,"n":312,"o":16.04,"t":"2026-10-22T13:30:00Z","v":21762,"vw":16.084296},{"c":16.38,"h":16.38,"l":16.21,"n":432,"o":16.21,"t":"2026-10-22T13:45:00Z","v":21229,"vw":16.28629},{"c":16.415,"h":16.435,"l":16.35,"n":562,"o":16.39,"t":"2026-10-22T14:00:00Z","v":32144,"vw":16.395586},{"c":16.405,"h":16.46,"l":16.405,"n":513,"o":16.415,"t":"2026-10-22T14:15:00Z","v":27001,"vw":16.43221},{"c":16.4,"h":16.425,"l":16.335,"n":573,"o":16.41,"t":"2026-10-22T14:30:00Z","v":27905,"vw":16.382346},{"c":16.41,"h":16.43,"l":16.39,"n":601,"o":16.41,"t":"2026-10-22T14:45:00Z","v":30469,"vw":16.409276},{"c":16.425,"h":16.435,"l":16.385,"n":563,"o":16.43,"t":"2026-10-22T15:00:00Z","v":30748,"vw":16.417925},{"c":16.45,"h":16.47,"l":16.435,"n":414,"o":16.44,"t":"2026-10-22T15:15:00Z","v":16437,"vw":16.453387},{"c":16.495,"h":16.505,"l":16.46,"n":346,"o":16.46,"t":"2026-10-22T15:30:00Z","v":12244,"vw":16.477368},{"c":16.48,"h":16.52,"l":16.48,"n":473,"o":16.5,"t":"2026-10-22T15:45:00Z","v":20188,"vw":16.500095},{"c":16.47,"h":16.485,"l":16.455,"n":490,"o":16.485,"t":"2026-10-22T16:00:00Z","v":20929,"vw":16.471501},{"c":16.505,"h":16.52,"l":16.48,"n":516,"o":16.48,"t":"2026-10-22T16:15:00Z","v":29047,"vw":16.500227},{"c":16.515,"h":16.55,"l":16.495,"n":820,"o":16.505,"t":"2026-10-22T16:30:00Z","v":55396,"vw":16.519258},{"c":16.59,"h":16.59,"l":16.5,"n":893,"o":16.515,"t":"2026-10-22T16:45:00Z","v":67017,"vw":16.521973},{"c":16.59,"h":16.605,"l":16.575,"n":501,"o":16.585,"t":"2026-10-22T17:00:00Z","v":21119,"vw":16.588597},{"c":16.64,"h":16.645,"l":16.585,"n":499,"o":16.595,"t":"2026-10-22T17:15:00Z","v":22116,"vw":16.614845},{"c":16.595,"h":16.63,"l":16.595,"n":489,"o":16.63,"t":"2026-10-22T17:30:00Z","v":24366,"vw":16.609558},{"c":16.585,"h":16.595,"l":16.565,"n":493,"o":16.59,"t":"2026-10-22T17:45:00Z","v":18423,"vw":16.577357},{"c":16.605,"h":16.62,"l":16.57,"n":611,"o":16.59,"t":"2026-10-22T18:00:00Z","v":20600,"vw":16.593443},{"c":16.595,"h":16.615,"l":16.595,"n":501,"o":16.605,"t":"2026-10-22T18:15:00Z","v":19314,"vw":16.605436},{"c":16.585,"h":16.61,"l":16.575,"n":433,"o":16.6,"t":"2026-10-22T18:30:00Z","v":17566,"vw":16.589784},{"c":16.595,"h":16.605,"l":16.585,"n":756,"o":16.585,"t":"2026-10-22T18:45:00Z","v":30984,"vw":16.596961},{"c":16.605,"h":16.64,"l":16.595,"n":841,"o":16.595,"t":"2026-10-22T19:00:00Z","v":38652,"vw":16.619838},{"c":16.595,"h":16.615,"l":16.565,"n":659,"o":16.605,"t":"2026-10-22T19:15:00Z","v":25002,"vw":16.586757},{"c":16.595,"h":16.605,"l":16.575,"n":862,"o":16.59,"t":"2026-10-22T19:30:00Z","v":38815,"vw":16.588102},{"c":16.63,"h":16.65,"l":16.595,"n":2644,"o":16.595,"t":"2026-10-22T19:45:00Z","v":218408,"vw":16.631144},{"c":16.62,"h":16.62,"l":16.6,"n":21,"o":16.62,"t":"2026-10-22T20:00:00Z","v":166115,"vw":16.619489}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.3753167168064392,"strike":24.968328319356083,"iv":1.1896104762416433,"gamma":0.041908259704876105,"theta":-0.022681918845318172,"vega":0.01090961334526071,"rho":0.001650023829928336,"breakevenPct":52.48883896608013},{"delta":0.2,"premium":0.3260049629135447,"strike":19.98325061810759,"iv":0.6827980267675041,"gamma":0.08777801623680831,"theta":-0.015796855086240832,"vega":0.01308673512819846,"rho":0.0023144197934780847,"breakevenPct":22.1976870097541},{"delta":0.25,"premium":0.37036266772165777,"strike":19.24395553797237,"iv":0.6072174710091133,"gamma":0.11754663460116505,"theta":-0.015192550759466229,"vega":0.014441150223696412,"rho":0.002916754206491373,"breakevenPct":18.016355028243243},{"delta":0.3,"premium":0.4147203725297709,"strike":18.50466045783715,"iv":0.5316369152507223,"gamma":0.14731525296552178,"theta":-0.014588246432691626,"vega":0.015795565319194363,"rho":0.003519088619504661,"breakevenPct":13.835023046732386},{"delta":0.35,"premium":0.45907807733788397,"strike":17.765365377701933,"iv":0.45605635949233136,"gamma":0.17708387132987852,"theta":-0.013983942105917024,"vega":0.017149980414692317,"rho":0.004121423032517949,"breakevenPct":9.653691065221528},{"delta":0.4,"premium":0.6709317459366697,"strike":17.263937655497987,"iv":0.4727000222904006,"gamma":0.17780077329257438,"theta":-0.014903243187094389,"vega":0.017491089443748796,"rho":0.004613950658514931,"breakevenPct":7.911368239679052},{"delta":0.45,"premium":0.9765706942228327,"strike":16.89569795876767,"iv":0.5409823869146034,"gamma":0.162250875229371,"theta":-0.016675649955621652,"vega":0.017264822455500782,"rho":0.005044994652316651,"breakevenPct":7.534709103432638},{"delta":0.5,"premium":1.2822096425089957,"strike":16.527458262037353,"iv":0.6092647515388063,"gamma":0.14670097716616762,"theta":-0.018448056724148912,"vega":0.017038555467252768,"rho":0.005476038646118371,"breakevenPct":7.1580499671862245},{"delta":0.55,"premium":1.5878485907951587,"strike":16.159218565307036,"iv":0.6775471161630093,"gamma":0.13115107910296425,"theta":-0.02022046349267618,"vega":0.01681228847900475,"rho":0.005907082639920092,"breakevenPct":6.78139083093981},{"delta":0.6,"premium":1.8934875390813213,"strike":15.79097886857672,"iv":0.7458294807872121,"gamma":0.11560118103976087,"theta":-0.02199287026120344,"vega":0.016586021490756737,"rho":0.006338126633721811,"breakevenPct":6.404731694693396},{"delta":0.65,"premium":2.1991264873674847,"strike":15.422739171846404,"iv":0.814111845411415,"gamma":0.10005128297655748,"theta":-0.023765277029730702,"vega":0.01635975450250872,"rho":0.006769170627523531,"breakevenPct":6.028072558446983},{"delta":0.7,"premium":2.5047654356536473,"strike":15.054499475116087,"iv":0.8823942100356179,"gamma":0.08450138491335411,"theta":-0.025537683798257965,"vega":0.016133487514260705,"rho":0.007200214621325251,"breakevenPct":5.6514134222005685},{"delta":0.75,"premium":3.571145362452929,"strike":13.89005938863812,"iv":1.0863600863346843,"gamma":0.06869139185255557,"theta":-0.02587705274932336,"vega":0.014358325429741713,"rho":0.007023984470301191,"breakevenPct":5.061400427743976},{"delta":0.8,"premium":4.769672783172331,"strike":12.587312192203989,"iv":1.3138953989340794,"gamma":0.05283621797057851,"theta":-0.025967490248529186,"vega":0.012314106450565316,"rho":0.006742265383321479,"breakevenPct":4.434325964959793},{"delta":0.85,"premium":5.9682002038917314,"strike":11.284564995769859,"iv":1.541430711533474,"gamma":0.03698104408860149,"theta":-0.02605792774773501,"vega":0.010269887471388926,"rho":0.006460546296341767,"breakevenPct":3.807251502175612},{"delta":0.9,"premium":7.200007690356904,"strike":9.948971744533772,"iv":1.7798344560573527,"gamma":0.021140864679979526,"theta":-0.0261510282948749,"vega":0.008209000496465493,"rho":0.0061523809014534135,"breakevenPct":3.1827884169113903}],"put":[{"delta":0.1,"premium":0.8451197154983034,"strike":9.27968075867119,"iv":2.639987502664817,"gamma":0.01867678341998803,"theta":-0.03286433901280954,"vega":0.00815812630938379,"rho":-0.002005372240203563,"breakevenPct":49.25053523963365},{"delta":0.15,"premium":0.575,"strike":12.064883006931955,"iv":1.3508133446053905,"gamma":0.03808876605647498,"theta":-0.024587860742285597,"vega":0.010870774379404374,"rho":-0.0024681088837425554,"breakevenPct":30.867129922190404},{"delta":0.2,"premium":0.3915413326967482,"strike":14.334586673032518,"iv":0.7175973202664933,"gamma":0.09801977377604232,"theta":-0.015156846161336236,"vega":0.013048013941166897,"rho":-0.0030303799283189978,"breakevenPct":16.106827073791997},{"delta":0.25,"premium":0.5991543568444755,"strike":15.30803860319604,"iv":0.5984069608967293,"gamma":0.1133499862319391,"theta":-0.014742549350473389,"vega":0.014289462358618504,"rho":-0.0038669677407109602,"breakevenPct":11.498891417860625},{"delta":0.3,"premium":0.9897922509485053,"strike":15.7469575853354,"iv":0.700267801726379,"gamma":0.10605123047864734,"theta":-0.018698786965516762,"vega":0.015172629687689688,"rho":-0.004830590970695061,"breakevenPct":11.20839148985022},{"delta":0.35,"premium":1.380430145052535,"strike":16.185876567474757,"iv":0.8021286425560288,"gamma":0.09875247472535556,"theta":-0.022655024580560137,"vega":0.016055797016760874,"rho":-0.0057942142006791614,"breakevenPct":10.917891561839816},{"delta":0.4,"premium":1.7710680391565652,"strike":16.624795549614117,"iv":0.9039894833856785,"gamma":0.09145371897206378,"theta":-0.026611262195603516,"vega":0.016938964345832058,"rho":-0.006757837430663263,"breakevenPct":10.627391633829411},{"delta":0.45,"premium":2.161705933260595,"strike":17.063714531753476,"iv":1.0058503242153283,"gamma":0.08415496321877201,"theta":-0.03056749981064689,"vega":0.017822131674903242,"rho":-0.007721460660647364,"breakevenPct":10.336891705819006},{"delta":0.5,"premium":2.554069767441861,"strike":17.505285412262158,"iv":1.1073190274841438,"gamma":0.07687674418604651,"theta":-0.03450084566596195,"vega":0.018697463002114167,"rho":-0.008686487172480266,"breakevenPct":10.040820428277412},{"delta":0.55,"premium":3.2323643410852725,"strike":18.3861874559549,"iv":1.143823608174771,"gamma":0.07300077519379844,"theta":-0.03464178999295279,"vega":0.01827463002114165,"rho":-0.009883990710597937,"breakevenPct":8.821762245068438},{"delta":0.6,"premium":3.9106589147286823,"strike":19.26708949964764,"iv":1.1803281888653983,"gamma":0.06912480620155038,"theta":-0.03478273431994362,"vega":0.017851797040169134,"rho":-0.011081494248715604,"breakevenPct":7.60270406185947},{"delta":0.65,"premium":4.948309997672143,"strike":20.48544615145861,"iv":1.2580621091518447,"gamma":0.06355475797746166,"theta":-0.03567917810182792,"vega":0.0173083662203261,"rho":-0.012564288240059056,"breakevenPct":6.515426270839563},{"delta":0.7,"premium":7.765631412387256,"strike":23.375006576807444,"iv":1.5399794255318693,"gamma":0.049594984033781216,"theta":-0.04031714299366072,"vega":0.016167688960362404,"rho":-0.015459949237853965,"breakevenPct":6.080775183994071},{"delta":0.75,"premium":6.621072065320889,"strike":22.567049118227253,"iv":1.258461241678982,"gamma":0.05409729756359857,"theta":-0.030218420518369662,"vega":0.014902782263723173,"rho":-0.015208129182911279,"breakevenPct":4.055493063138609}]},"raw":{"call":[{"delta":0.15,"premium":0.3753167168064392,"strike":24.968328319356083,"iv":1.1896104762416433,"gamma":0.041908259704876105,"theta":-0.022681918845318172,"vega":0.01090961334526071,"rho":0.001650023829928336,"breakevenPct":52.48883896608013},{"delta":0.2,"premium":0.3260049629135447,"strike":19.98325061810759,"iv":0.6827980267675041,"gamma":0.08777801623680831,"theta":-0.015796855086240832,"vega":0.01308673512819846,"rho":0.0023144197934780847,"breakevenPct":22.1976870097541},{"delta":0.25,"premium":0.37036266772165777,"strike":19.24395553797237,"iv":0.6072174710091133,"gamma":0.11754663460116505,"theta":-0.015192550759466229,"vega":0.014441150223696412,"rho":0.002916754206491373,"breakevenPct":18.016355028243243},{"delta":0.3,"premium":0.4147203725297709,"strike":18.50466045783715,"iv":0.5316369152507223,"gamma":0.14731525296552178,"theta":-0.014588246432691626,"vega":0.015795565319194363,"rho":0.003519088619504661,"breakevenPct":13.835023046732386},{"delta":0.35,"premium":0.45907807733788397,"strike":17.765365377701933,"iv":0.45605635949233136,"gamma":0.17708387132987852,"theta":-0.013983942105917024,"vega":0.017149980414692317,"rho":0.004121423032517949,"breakevenPct":9.653691065221528},{"delta":0.4,"premium":0.6709317459366697,"strike":17.263937655497987,"iv":0.4727000222904006,"gamma":0.17780077329257438,"theta":-0.014903243187094389,"vega":0.017491089443748796,"rho":0.004613950658514931,"breakevenPct":7.911368239679052},{"delta":0.45,"premium":0.9765706942228327,"strike":16.89569795876767,"iv":0.5409823869146034,"gamma":0.162250875229371,"theta":-0.016675649955621652,"vega":0.017264822455500782,"rho":0.005044994652316651,"breakevenPct":7.534709103432638},{"delta":0.5,"premium":1.2822096425089957,"strike":16.527458262037353,"iv":0.6092647515388063,"gamma":0.14670097716616762,"theta":-0.018448056724148912,"vega":0.017038555467252768,"rho":0.005476038646118371,"breakevenPct":7.1580499671862245},{"delta":0.55,"premium":1.5878485907951587,"strike":16.159218565307036,"iv":0.6775471161630093,"gamma":0.13115107910296425,"theta":-0.02022046349267618,"vega":0.01681228847900475,"rho":0.005907082639920092,"breakevenPct":6.78139083093981},{"delta":0.6,"premium":1.8934875390813213,"strike":15.79097886857672,"iv":0.7458294807872121,"gamma":0.11560118103976087,"theta":-0.02199287026120344,"vega":0.016586021490756737,"rho":0.006338126633721811,"breakevenPct":6.404731694693396},{"delta":0.65,"premium":2.1991264873674847,"strike":15.422739171846404,"iv":0.814111845411415,"gamma":0.10005128297655748,"theta":-0.023765277029730702,"vega":0.01635975450250872,"rho":0.006769170627523531,"breakevenPct":6.028072558446983},{"delta":0.7,"premium":2.5047654356536473,"strike":15.054499475116087,"iv":0.8823942100356179,"gamma":0.08450138491335411,"theta":-0.025537683798257965,"vega":0.016133487514260705,"rho":0.007200214621325251,"breakevenPct":5.6514134222005685},{"delta":0.75,"premium":3.571145362452929,"strike":13.89005938863812,"iv":1.0863600863346843,"gamma":0.06869139185255557,"theta":-0.02587705274932336,"vega":0.014358325429741713,"rho":0.007023984470301191,"breakevenPct":5.061400427743976},{"delta":0.8,"premium":4.769672783172331,"strike":12.587312192203989,"iv":1.3138953989340794,"gamma":0.05283621797057851,"theta":-0.025967490248529186,"vega":0.012314106450565316,"rho":0.006742265383321479,"breakevenPct":4.434325964959793},{"delta":0.85,"premium":5.9682002038917314,"strike":11.284564995769859,"iv":1.541430711533474,"gamma":0.03698104408860149,"theta":-0.02605792774773501,"vega":0.010269887471388926,"rho":0.006460546296341767,"breakevenPct":3.807251502175612},{"delta":0.9,"premium":7.200007690356904,"strike":9.948971744533772,"iv":1.7798344560573527,"gamma":0.021140864679979526,"theta":-0.0261510282948749,"vega":0.008209000496465493,"rho":0.0061523809014534135,"breakevenPct":3.1827884169113903}],"put":[{"delta":0.1,"premium":0.8451197154983034,"strike":9.27968075867119,"iv":2.639987502664817,"gamma":0.01867678341998803,"theta":-0.03286433901280954,"vega":0.00815812630938379,"rho":-0.002005372240203563,"breakevenPct":49.25053523963365},{"delta":0.15,"premium":0.575,"strike":12.064883006931955,"iv":1.3508133446053905,"gamma":0.03808876605647498,"theta":-0.024587860742285597,"vega":0.010870774379404374,"rho":-0.0024681088837425554,"breakevenPct":30.867129922190404},{"delta":0.2,"premium":0.3915413326967482,"strike":14.334586673032518,"iv":0.7175973202664933,"gamma":0.09801977377604232,"theta":-0.015156846161336236,"vega":0.013048013941166897,"rho":-0.0030303799283189978,"breakevenPct":16.106827073791997},{"delta":0.25,"premium":0.5991543568444755,"strike":15.30803860319604,"iv":0.5984069608967293,"gamma":0.1133499862319391,"theta":-0.014742549350473389,"vega":0.014289462358618504,"rho":-0.0038669677407109602,"breakevenPct":11.498891417860625},{"delta":0.3,"premium":0.9897922509485053,"strike":15.7469575853354,"iv":0.700267801726379,"gamma":0.10605123047864734,"theta":-0.018698786965516762,"vega":0.015172629687689688,"rho":-0.004830590970695061,"breakevenPct":11.20839148985022},{"delta":0.35,"premium":1.380430145052535,"strike":16.185876567474757,"iv":0.8021286425560288,"gamma":0.09875247472535556,"theta":-0.022655024580560137,"vega":0.016055797016760874,"rho":-0.0057942142006791614,"breakevenPct":10.917891561839816},{"delta":0.4,"premium":1.7710680391565652,"strike":16.624795549614117,"iv":0.9039894833856785,"gamma":0.09145371897206378,"theta":-0.026611262195603516,"vega":0.016938964345832058,"rho":-0.006757837430663263,"breakevenPct":10.627391633829411},{"delta":0.45,"premium":2.161705933260595,"strike":17.063714531753476,"iv":1.0058503242153283,"gamma":0.08415496321877201,"theta":-0.03056749981064689,"vega":0.017822131674903242,"rho":-0.007721460660647364,"breakevenPct":10.336891705819006},{"delta":0.5,"premium":2.554069767441861,"strike":17.505285412262158,"iv":1.1073190274841438,"gamma":0.07687674418604651,"theta":-0.03450084566596195,"vega":0.018697463002114167,"rho":-0.008686487172480266,"breakevenPct":10.040820428277412},{"delta":0.55,"premium":3.2323643410852725,"strike":18.3861874559549,"iv":1.143823608174771,"gamma":0.07300077519379844,"theta":-0.03464178999295279,"vega":0.01827463002114165,"rho":-0.009883990710597937,"breakevenPct":8.821762245068438},{"delta":0.6,"premium":3.9106589147286823,"strike":19.26708949964764,"iv":1.1803281888653983,"gamma":0.06912480620155038,"theta":-0.03478273431994362,"vega":0.017851797040169134,"rho":-0.011081494248715604,"breakevenPct":7.60270406185947},{"delta":0.65,"premium":4.948309997672143,"strike":20.48544615145861,"iv":1.2580621091518447,"gamma":0.06355475797746166,"theta":-0.03567917810182792,"vega":0.0173083662203261,"rho":-0.012564288240059056,"breakevenPct":6.515426270839563},{"delta":0.7,"premium":7.765631412387256,"strike":23.375006576807444,"iv":1.5399794255318693,"gamma":0.049594984033781216,"theta":-0.04031714299366072,"vega":0.016167688960362404,"rho":-0.015459949237853965,"breakevenPct":6.080775183994071},{"delta":0.75,"premium":6.621072065320889,"strike":22.567049118227253,"iv":1.258461241678982,"gamma":0.05409729756359857,"theta":-0.030218420518369662,"vega":0.014902782263723173,"rho":-0.015208129182911279,"breakevenPct":4.055493063138609}]}},"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"}}