{"symbol":"OFRM","url":"https://intraalpha.com/companies/OFRM","capturedAt":"2026-10-22T20:24:55.081Z","state":"ready","quote":{"symbol":"OFRM","last_price":16.38,"prev_close":16.02,"regular_close":16.38,"change":0.36,"change_pct":2.2472,"regular_change":0.36,"regular_change_pct":2.2472,"extended_change":0,"extended_change_pct":0,"bid":15.51,"ask":17.9,"bid_size":100,"ask_size":100,"volume":558507,"vwap":16.603628,"open":16.08,"high":16.92,"low":16,"close":16.38,"trade_count":8762,"last_trade_at":"2026-10-22T20:10:00.001285081Z","last_quote_at":"2026-10-22T20:00:38.083666148Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:24:44.959038357-04:00","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":"OFRM","fetched_at":"2026-10-22T20:24:54.650931+00:00","name":"Once Upon a Farm, PBC","exchange":"NYSE","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"PACKAGED FOODS","country":"USA","description":"Once Upon A Farm, PBC produces and sells organic baby food pouches, meals, and snacks for children. The company is headquartered in Berkeley, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":672690000,"ebitda":-16530000,"pe_ratio":null,"peg_ratio":null,"book_value":3.699,"dividend_per_share":null,"dividend_yield":null,"eps":-0.25,"revenue_ttm":288173000,"gross_profit_ttm":118668000,"profit_margin":-0.033,"operating_margin_ttm":-0.066,"return_on_assets_ttm":-0.0784,"return_on_equity_ttm":-0.16,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.423,"analyst_target_price":24.94,"analyst_number":1,"beta":null,"fifty_two_week_high":27,"fifty_two_week_low":14,"fifty_day_ma":16.82,"two_hundred_day_ma":17.55,"shares_outstanding":41990700,"forward_pe":65.36,"price_to_sales":2.334,"price_to_book":4.419,"ev_to_revenue":2.057,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:24:54.650931+00:00"},"optionObservedAt":"2026-10-22T19:56:57.154Z","bars":[{"c":16.99,"h":17.07,"l":16.75,"n":91,"o":16.87,"t":"2026-10-15T13:30:00Z","v":30265,"vw":16.968347},{"c":17.12,"h":17.12,"l":17.01,"n":27,"o":17.01,"t":"2026-10-15T13:35:00Z","v":2660,"vw":17.068247},{"c":16.992,"h":17.14,"l":16.992,"n":20,"o":17.14,"t":"2026-10-15T13:40:00Z","v":1956,"vw":17.115035},{"c":16.92,"h":16.98,"l":16.92,"n":8,"o":16.98,"t":"2026-10-15T13:45:00Z","v":448,"vw":16.947887},{"c":17.11,"h":17.18,"l":16.999,"n":25,"o":17.06,"t":"2026-10-15T13:55:00Z","v":2756,"vw":17.089583},{"c":17.25,"h":17.25,"l":17.25,"n":8,"o":17.25,"t":"2026-10-15T14:00:00Z","v":219,"vw":17.25},{"c":17.27,"h":17.32,"l":17.24,"n":53,"o":17.24,"t":"2026-10-15T14:05:00Z","v":9845,"vw":17.267348},{"c":17.295,"h":17.295,"l":17.295,"n":6,"o":17.295,"t":"2026-10-15T14:10:00Z","v":211,"vw":17.295},{"c":17.315,"h":17.315,"l":17.16,"n":37,"o":17.3,"t":"2026-10-15T14:15:00Z","v":3819,"vw":17.21786},{"c":17.32,"h":17.325,"l":17.3,"n":28,"o":17.325,"t":"2026-10-15T14:25:00Z","v":729,"vw":17.31625},{"c":17.3375,"h":17.3375,"l":17.315,"n":18,"o":17.33,"t":"2026-10-15T14:35:00Z","v":1361,"vw":17.32236},{"c":17.345,"h":17.345,"l":17.2859,"n":9,"o":17.3416,"t":"2026-10-15T14:40:00Z","v":869,"vw":17.3351},{"c":17.24,"h":17.24,"l":17.24,"n":24,"o":17.24,"t":"2026-10-15T14:45:00Z","v":834,"vw":17.24},{"c":17.375,"h":17.39,"l":17.23,"n":28,"o":17.23,"t":"2026-10-15T14:50:00Z","v":1437,"vw":17.327993},{"c":17.5,"h":17.5,"l":17.375,"n":33,"o":17.375,"t":"2026-10-15T14:55:00Z","v":2430,"vw":17.450942},{"c":17.61,"h":17.61,"l":17.6,"n":16,"o":17.6,"t":"2026-10-15T15:00:00Z","v":788,"vw":17.602146},{"c":17.64,"h":17.73,"l":17.58,"n":35,"o":17.71,"t":"2026-10-15T15:05:00Z","v":2890,"vw":17.660168},{"c":17.665,"h":17.7,"l":17.665,"n":15,"o":17.7,"t":"2026-10-15T15:10:00Z","v":1517,"vw":17.691739},{"c":17.62,"h":17.67,"l":17.61,"n":49,"o":17.67,"t":"2026-10-15T15:15:00Z","v":2680,"vw":17.637143},{"c":17.465,"h":17.53,"l":17.465,"n":42,"o":17.53,"t":"2026-10-15T15:20:00Z","v":3278,"vw":17.467981},{"c":17.45,"h":17.45,"l":17.44,"n":10,"o":17.44,"t":"2026-10-15T15:25:00Z","v":398,"vw":17.444348},{"c":17.5,"h":17.53,"l":17.42,"n":174,"o":17.5,"t":"2026-10-15T15:30:00Z","v":9922,"vw":17.477214},{"c":17.48,"h":17.485,"l":17.48,"n":30,"o":17.48,"t":"2026-10-15T15:35:00Z","v":2228,"vw":17.481},{"c":17.54,"h":17.54,"l":17.48,"n":70,"o":17.48,"t":"2026-10-15T15:40:00Z","v":2441,"vw":17.498621},{"c":17.47,"h":17.47,"l":17.46,"n":11,"o":17.47,"t":"2026-10-15T15:45:00Z","v":622,"vw":17.466},{"c":17.53,"h":17.53,"l":17.53,"n":10,"o":17.53,"t":"2026-10-15T15:50:00Z","v":445,"vw":17.53},{"c":17.535,"h":17.535,"l":17.52,"n":10,"o":17.52,"t":"2026-10-15T15:55:00Z","v":452,"vw":17.53125},{"c":17.45,"h":17.51,"l":17.45,"n":36,"o":17.51,"t":"2026-10-15T16:00:00Z","v":580,"vw":17.48},{"c":17.51,"h":17.51,"l":17.5,"n":12,"o":17.505,"t":"2026-10-15T16:05:00Z","v":832,"vw":17.507857},{"c":17.49,"h":17.5319,"l":17.49,"n":29,"o":17.53,"t":"2026-10-15T16:10:00Z","v":2504,"vw":17.513831},{"c":17.53,"h":17.58,"l":17.53,"n":46,"o":17.54,"t":"2026-10-15T16:15:00Z","v":1726,"vw":17.543},{"c":17.525,"h":17.525,"l":17.525,"n":5,"o":17.525,"t":"2026-10-15T16:20:00Z","v":1107,"vw":17.525},{"c":17.44,"h":17.48,"l":17.44,"n":25,"o":17.48,"t":"2026-10-15T16:25:00Z","v":2708,"vw":17.47619},{"c":17.51,"h":17.51,"l":17.43,"n":23,"o":17.45,"t":"2026-10-15T16:30:00Z","v":2184,"vw":17.479897},{"c":17.52,"h":17.52,"l":17.51,"n":8,"o":17.51,"t":"2026-10-15T16:35:00Z","v":392,"vw":17.513333},{"c":17.45,"h":17.46,"l":17.45,"n":7,"o":17.46,"t":"2026-10-15T16:40:00Z","v":265,"vw":17.454},{"c":17.5,"h":17.5,"l":17.49,"n":3,"o":17.49,"t":"2026-10-15T16:50:00Z","v":205,"vw":17.495},{"c":17.55,"h":17.5999,"l":17.4668,"n":56,"o":17.49,"t":"2026-10-15T17:00:00Z","v":7568,"vw":17.529671},{"c":17.7,"h":17.7,"l":17.55,"n":64,"o":17.55,"t":"2026-10-15T17:05:00Z","v":5057,"vw":17.652804},{"c":17.69,"h":17.7,"l":17.69,"n":21,"o":17.69,"t":"2026-10-15T17:10:00Z","v":1703,"vw":17.693857},{"c":17.7,"h":17.7,"l":17.7,"n":5,"o":17.7,"t":"2026-10-15T17:15:00Z","v":573,"vw":17.7},{"c":17.68,"h":17.68,"l":17.68,"n":9,"o":17.68,"t":"2026-10-15T17:20:00Z","v":256,"vw":17.68},{"c":17.755,"h":17.76,"l":17.69,"n":150,"o":17.695,"t":"2026-10-15T17:35:00Z","v":5242,"vw":17.722854},{"c":17.785,"h":17.805,"l":17.75,"n":159,"o":17.78,"t":"2026-10-15T17:40:00Z","v":13517,"vw":17.782316},{"c":17.815,"h":17.8325,"l":17.77,"n":131,"o":17.815,"t":"2026-10-15T17:55:00Z","v":6660,"vw":17.802183},{"c":17.725,"h":17.86,"l":17.71,"n":275,"o":17.82,"t":"2026-10-15T18:00:00Z","v":18503,"vw":17.794506},{"c":17.71,"h":17.715,"l":17.69,"n":38,"o":17.715,"t":"2026-10-15T18:05:00Z","v":2121,"vw":17.707741},{"c":17.68,"h":17.7,"l":17.68,"n":14,"o":17.7,"t":"2026-10-15T18:10:00Z","v":950,"vw":17.696667},{"c":17.5965,"h":17.625,"l":17.59,"n":32,"o":17.625,"t":"2026-10-15T18:15:00Z","v":676,"vw":17.603833},{"c":17.563,"h":17.602,"l":17.54,"n":24,"o":17.57,"t":"2026-10-15T18:25:00Z","v":1045,"vw":17.566334},{"c":17.51,"h":17.68,"l":17.51,"n":128,"o":17.58,"t":"2026-10-15T18:30:00Z","v":14174,"vw":17.617272},{"c":17.535,"h":17.535,"l":17.53,"n":12,"o":17.535,"t":"2026-10-15T18:35:00Z","v":1565,"vw":17.534309},{"c":17.54,"h":17.575,"l":17.5036,"n":17,"o":17.5036,"t":"2026-10-15T18:40:00Z","v":752,"vw":17.540846},{"c":17.54,"h":17.54,"l":17.54,"n":14,"o":17.54,"t":"2026-10-15T18:50:00Z","v":2211,"vw":17.54},{"c":17.59,"h":17.59,"l":17.54,"n":129,"o":17.55,"t":"2026-10-15T18:55:00Z","v":4223,"vw":17.554024},{"c":17.555,"h":17.57,"l":17.555,"n":47,"o":17.555,"t":"2026-10-15T19:00:00Z","v":5937,"vw":17.555871},{"c":17.53,"h":17.56,"l":17.53,"n":14,"o":17.56,"t":"2026-10-15T19:10:00Z","v":293,"vw":17.545},{"c":17.56,"h":17.56,"l":17.56,"n":9,"o":17.56,"t":"2026-10-15T19:15:00Z","v":418,"vw":17.56},{"c":17.48,"h":17.56,"l":17.46,"n":139,"o":17.55,"t":"2026-10-15T19:20:00Z","v":12032,"vw":17.51039},{"c":17.49,"h":17.54,"l":17.465,"n":78,"o":17.465,"t":"2026-10-15T19:25:00Z","v":3722,"vw":17.48749},{"c":17.53,"h":17.53,"l":17.49,"n":25,"o":17.5,"t":"2026-10-15T19:30:00Z","v":1519,"vw":17.5075},{"c":17.47,"h":17.525,"l":17.44,"n":191,"o":17.525,"t":"2026-10-15T19:35:00Z","v":17948,"vw":17.487881},{"c":17.465,"h":17.52,"l":17.46,"n":96,"o":17.51,"t":"2026-10-15T19:40:00Z","v":8667,"vw":17.48064},{"c":17.53,"h":17.54,"l":17.465,"n":61,"o":17.495,"t":"2026-10-15T19:45:00Z","v":4166,"vw":17.512964},{"c":17.48,"h":17.48,"l":17.46,"n":82,"o":17.47,"t":"2026-10-15T19:50:00Z","v":3483,"vw":17.472168},{"c":17.26,"h":17.47,"l":17.23,"n":505,"o":17.47,"t":"2026-10-15T19:55:00Z","v":28669,"vw":17.320543},{"c":17.26,"h":17.26,"l":17.26,"n":11,"o":17.26,"t":"2026-10-15T20:00:00Z","v":33691,"vw":17.26},{"c":18.0068,"h":18.0068,"l":18.0068,"n":1,"o":18.0068,"t":"2026-10-15T20:35:00Z","v":100,"vw":18.0068},{"c":17.63,"h":17.63,"l":17.4,"n":16,"o":17.4,"t":"2026-10-16T13:30:00Z","v":4418,"vw":17.467043},{"c":17.23,"h":17.34,"l":17.12,"n":37,"o":17.34,"t":"2026-10-16T13:35:00Z","v":1853,"vw":17.223934},{"c":17.1,"h":17.23,"l":17.08,"n":21,"o":17.23,"t":"2026-10-16T13:40:00Z","v":1159,"vw":17.112222},{"c":17.11,"h":17.11,"l":17.07,"n":17,"o":17.1,"t":"2026-10-16T13:45:00Z","v":1126,"vw":17.090451},{"c":17.14,"h":17.32,"l":16.99,"n":25,"o":17.29,"t":"2026-10-16T13:50:00Z","v":2008,"vw":17.189134},{"c":17.13,"h":17.145,"l":17.01,"n":30,"o":17.03,"t":"2026-10-16T13:55:00Z","v":1199,"vw":17.102857},{"c":17,"h":17.14,"l":16.98,"n":27,"o":16.98,"t":"2026-10-16T14:00:00Z","v":1033,"vw":17.049259},{"c":17.154,"h":17.154,"l":17.02,"n":30,"o":17.02,"t":"2026-10-16T14:05:00Z","v":1300,"vw":17.086856},{"c":17.0875,"h":17.0875,"l":16.98,"n":29,"o":17.05,"t":"2026-10-16T14:15:00Z","v":1229,"vw":17.0425},{"c":17.085,"h":17.085,"l":17.085,"n":10,"o":17.085,"t":"2026-10-16T14:20:00Z","v":400,"vw":17.085},{"c":17.085,"h":17.0975,"l":17.085,"n":11,"o":17.0975,"t":"2026-10-16T14:25:00Z","v":303,"vw":17.09125},{"c":17.13,"h":17.13,"l":17,"n":16,"o":17.02,"t":"2026-10-16T14:30:00Z","v":864,"vw":17.027397},{"c":17.135,"h":17.135,"l":17.135,"n":9,"o":17.135,"t":"2026-10-16T14:35:00Z","v":198,"vw":17.135},{"c":17.05,"h":17.205,"l":17.05,"n":25,"o":17.205,"t":"2026-10-16T14:40:00Z","v":793,"vw":17.093221},{"c":17.05,"h":17.1431,"l":17.05,"n":35,"o":17.05,"t":"2026-10-16T14:45:00Z","v":1902,"vw":17.090026},{"c":17.1,"h":17.135,"l":17.05,"n":134,"o":17.05,"t":"2026-10-16T14:50:00Z","v":3306,"vw":17.086082},{"c":17.11,"h":17.11,"l":17.0501,"n":19,"o":17.0501,"t":"2026-10-16T15:00:00Z","v":639,"vw":17.08005},{"c":17.285,"h":17.285,"l":17.1,"n":164,"o":17.11,"t":"2026-10-16T15:05:00Z","v":11379,"vw":17.15635},{"c":17.33,"h":17.33,"l":17.245,"n":34,"o":17.245,"t":"2026-10-16T15:10:00Z","v":1961,"vw":17.298158},{"c":17.318,"h":17.35,"l":17.31,"n":17,"o":17.31,"t":"2026-10-16T15:15:00Z","v":1287,"vw":17.335103},{"c":17.365,"h":17.38,"l":17.335,"n":32,"o":17.365,"t":"2026-10-16T15:20:00Z","v":2033,"vw":17.359103},{"c":17.365,"h":17.365,"l":17.333,"n":27,"o":17.333,"t":"2026-10-16T15:25:00Z","v":1423,"vw":17.357641},{"c":17.38,"h":17.38,"l":17.38,"n":17,"o":17.38,"t":"2026-10-16T15:30:00Z","v":622,"vw":17.38},{"c":17.49,"h":17.5,"l":17.34,"n":98,"o":17.39,"t":"2026-10-16T15:35:00Z","v":7220,"vw":17.451428},{"c":17.465,"h":17.465,"l":17.465,"n":9,"o":17.465,"t":"2026-10-16T15:40:00Z","v":296,"vw":17.465},{"c":17.44,"h":17.465,"l":17.415,"n":24,"o":17.465,"t":"2026-10-16T15:45:00Z","v":1553,"vw":17.440238},{"c":17.39,"h":17.42,"l":17.36,"n":142,"o":17.36,"t":"2026-10-16T15:50:00Z","v":5801,"vw":17.393501},{"c":17.325,"h":17.325,"l":17.325,"n":23,"o":17.325,"t":"2026-10-16T15:55:00Z","v":415,"vw":17.325},{"c":17.29,"h":17.325,"l":17.29,"n":25,"o":17.325,"t":"2026-10-16T16:00:00Z","v":896,"vw":17.308746},{"c":17.35,"h":17.35,"l":17.3,"n":34,"o":17.3,"t":"2026-10-16T16:05:00Z","v":1483,"vw":17.325482},{"c":17.31,"h":17.31,"l":17.31,"n":21,"o":17.31,"t":"2026-10-16T16:15:00Z","v":529,"vw":17.31},{"c":17.355,"h":17.38,"l":17.29,"n":95,"o":17.29,"t":"2026-10-16T16:20:00Z","v":7791,"vw":17.339114},{"c":17.355,"h":17.36,"l":17.355,"n":11,"o":17.355,"t":"2026-10-16T16:25:00Z","v":2467,"vw":17.355208},{"c":17.39,"h":17.4,"l":17.35,"n":53,"o":17.35,"t":"2026-10-16T16:30:00Z","v":2366,"vw":17.382469},{"c":17.4,"h":17.43,"l":17.39,"n":18,"o":17.41,"t":"2026-10-16T16:35:00Z","v":960,"vw":17.41375},{"c":17.4,"h":17.4,"l":17.4,"n":9,"o":17.4,"t":"2026-10-16T16:40:00Z","v":363,"vw":17.4},{"c":17.44,"h":17.46,"l":17.348,"n":73,"o":17.4,"t":"2026-10-16T16:45:00Z","v":4842,"vw":17.411884},{"c":17.435,"h":17.435,"l":17.42,"n":28,"o":17.42,"t":"2026-10-16T16:50:00Z","v":1830,"vw":17.433125},{"c":17.46,"h":17.46,"l":17.435,"n":13,"o":17.435,"t":"2026-10-16T16:55:00Z","v":799,"vw":17.446382},{"c":17.45,"h":17.47,"l":17.405,"n":86,"o":17.47,"t":"2026-10-16T17:00:00Z","v":4834,"vw":17.440098},{"c":17.505,"h":17.523,"l":17.445,"n":45,"o":17.445,"t":"2026-10-16T17:05:00Z","v":6973,"vw":17.498892},{"c":17.505,"h":17.505,"l":17.505,"n":6,"o":17.505,"t":"2026-10-16T17:10:00Z","v":532,"vw":17.505},{"c":17.52,"h":17.52,"l":17.505,"n":4,"o":17.505,"t":"2026-10-16T17:15:00Z","v":266,"vw":17.5125},{"c":17.52,"h":17.52,"l":17.505,"n":8,"o":17.505,"t":"2026-10-16T17:20:00Z","v":440,"vw":17.51},{"c":17.535,"h":17.535,"l":17.52,"n":12,"o":17.52,"t":"2026-10-16T17:25:00Z","v":837,"vw":17.524286},{"c":17.475,"h":17.475,"l":17.47,"n":17,"o":17.47,"t":"2026-10-16T17:30:00Z","v":1676,"vw":17.474333},{"c":17.455,"h":17.475,"l":17.455,"n":11,"o":17.475,"t":"2026-10-16T17:35:00Z","v":806,"vw":17.465},{"c":17.48,"h":17.5,"l":17.475,"n":19,"o":17.5,"t":"2026-10-16T17:40:00Z","v":899,"vw":17.490833},{"c":17.48,"h":17.48,"l":17.48,"n":4,"o":17.48,"t":"2026-10-16T17:45:00Z","v":119,"vw":17.48},{"c":17.45,"h":17.4756,"l":17.45,"n":33,"o":17.46,"t":"2026-10-16T18:00:00Z","v":1807,"vw":17.453743},{"c":17.455,"h":17.455,"l":17.455,"n":17,"o":17.455,"t":"2026-10-16T18:05:00Z","v":966,"vw":17.455},{"c":17.435,"h":17.45,"l":17.42,"n":49,"o":17.42,"t":"2026-10-16T18:15:00Z","v":2998,"vw":17.438905},{"c":17.44,"h":17.44,"l":17.44,"n":7,"o":17.44,"t":"2026-10-16T18:20:00Z","v":537,"vw":17.44},{"c":17.41,"h":17.445,"l":17.4,"n":59,"o":17.44,"t":"2026-10-16T18:25:00Z","v":12705,"vw":17.408101},{"c":17.35,"h":17.405,"l":17.343,"n":64,"o":17.39,"t":"2026-10-16T18:30:00Z","v":4883,"vw":17.363776},{"c":17.35,"h":17.35,"l":17.35,"n":10,"o":17.35,"t":"2026-10-16T18:35:00Z","v":680,"vw":17.35},{"c":17.36,"h":17.36,"l":17.35,"n":32,"o":17.35,"t":"2026-10-16T18:40:00Z","v":1737,"vw":17.357143},{"c":17.335,"h":17.39,"l":17.3,"n":101,"o":17.39,"t":"2026-10-16T18:45:00Z","v":20817,"vw":17.352109},{"c":17.34,"h":17.34,"l":17.335,"n":18,"o":17.335,"t":"2026-10-16T18:50:00Z","v":1373,"vw":17.339584},{"c":17.335,"h":17.34,"l":17.335,"n":10,"o":17.34,"t":"2026-10-16T18:55:00Z","v":720,"vw":17.339194},{"c":17.335,"h":17.335,"l":17.33,"n":49,"o":17.335,"t":"2026-10-16T19:00:00Z","v":1677,"vw":17.334091},{"c":17.34,"h":17.36,"l":17.335,"n":53,"o":17.335,"t":"2026-10-16T19:05:00Z","v":3395,"vw":17.346856},{"c":17.46,"h":17.48,"l":17.35,"n":83,"o":17.35,"t":"2026-10-16T19:10:00Z","v":5662,"vw":17.419818},{"c":17.4,"h":17.5,"l":17.39,"n":71,"o":17.46,"t":"2026-10-16T19:15:00Z","v":4359,"vw":17.461484},{"c":17.4,"h":17.405,"l":17.4,"n":8,"o":17.405,"t":"2026-10-16T19:20:00Z","v":1028,"vw":17.401111},{"c":17.42,"h":17.42,"l":17.4,"n":14,"o":17.4,"t":"2026-10-16T19:25:00Z","v":934,"vw":17.414498},{"c":17.35,"h":17.425,"l":17.35,"n":57,"o":17.425,"t":"2026-10-16T19:30:00Z","v":1927,"vw":17.396902},{"c":17.24,"h":17.35,"l":17.24,"n":146,"o":17.35,"t":"2026-10-16T19:35:00Z","v":10515,"vw":17.314517},{"c":17.15,"h":17.23,"l":17.12,"n":80,"o":17.23,"t":"2026-10-16T19:40:00Z","v":4591,"vw":17.157547},{"c":17.245,"h":17.29,"l":17.11,"n":136,"o":17.11,"t":"2026-10-16T19:45:00Z","v":6930,"vw":17.235966},{"c":17.26,"h":17.3175,"l":17.24,"n":245,"o":17.29,"t":"2026-10-16T19:50:00Z","v":6045,"vw":17.280932},{"c":17.36,"h":17.43,"l":17.25,"n":930,"o":17.28,"t":"2026-10-16T19:55:00Z","v":49762,"vw":17.371057},{"c":17.36,"h":17.36,"l":17.36,"n":13,"o":17.36,"t":"2026-10-16T20:00:00Z","v":50892,"vw":17.36},{"c":17.375,"h":17.375,"l":17.37,"n":16,"o":17.37,"t":"2026-10-19T13:30:00Z","v":1084,"vw":17.370484},{"c":17.38,"h":17.4,"l":17.38,"n":7,"o":17.4,"t":"2026-10-19T13:35:00Z","v":485,"vw":17.3875},{"c":17.4,"h":17.675,"l":17.4,"n":4,"o":17.675,"t":"2026-10-19T13:40:00Z","v":212,"vw":17.5375},{"c":17.533,"h":17.7,"l":17.42,"n":7,"o":17.695,"t":"2026-10-19T13:45:00Z","v":1373,"vw":17.549615},{"c":17.555,"h":17.555,"l":17.39,"n":18,"o":17.43,"t":"2026-10-19T13:50:00Z","v":1004,"vw":17.431},{"c":17.575,"h":17.575,"l":17.575,"n":5,"o":17.575,"t":"2026-10-19T13:55:00Z","v":138,"vw":17.575},{"c":17.58,"h":17.59,"l":17.515,"n":18,"o":17.55,"t":"2026-10-19T14:00:00Z","v":1014,"vw":17.559167},{"c":17.59,"h":17.74,"l":17.59,"n":24,"o":17.65,"t":"2026-10-19T14:05:00Z","v":2233,"vw":17.62275},{"c":17.64,"h":17.64,"l":17.62,"n":6,"o":17.62,"t":"2026-10-19T14:10:00Z","v":572,"vw":17.626039},{"c":17.815,"h":17.8499,"l":17.59,"n":148,"o":17.64,"t":"2026-10-19T14:15:00Z","v":19421,"vw":17.76263},{"c":17.795,"h":17.825,"l":17.795,"n":13,"o":17.825,"t":"2026-10-19T14:20:00Z","v":1582,"vw":17.814667},{"c":17.765,"h":17.765,"l":17.69,"n":3,"o":17.69,"t":"2026-10-19T14:25:00Z","v":273,"vw":17.7275},{"c":17.765,"h":17.765,"l":17.765,"n":4,"o":17.765,"t":"2026-10-19T14:30:00Z","v":108,"vw":17.765},{"c":17.81,"h":17.81,"l":17.69,"n":107,"o":17.69,"t":"2026-10-19T14:35:00Z","v":8684,"vw":17.732372},{"c":17.83,"h":17.85,"l":17.83,"n":16,"o":17.85,"t":"2026-10-19T14:40:00Z","v":1196,"vw":17.835556},{"c":17.8459,"h":17.8459,"l":17.79,"n":43,"o":17.83,"t":"2026-10-19T14:45:00Z","v":4108,"vw":17.806238},{"c":17.74,"h":17.81,"l":17.72,"n":118,"o":17.81,"t":"2026-10-19T14:50:00Z","v":9387,"vw":17.753191},{"c":17.68,"h":17.75,"l":17.68,"n":78,"o":17.745,"t":"2026-10-19T14:55:00Z","v":4797,"vw":17.730491},{"c":17.73,"h":17.74,"l":17.72,"n":54,"o":17.72,"t":"2026-10-19T15:00:00Z","v":1779,"vw":17.730873},{"c":17.75,"h":17.75,"l":17.73,"n":33,"o":17.73,"t":"2026-10-19T15:05:00Z","v":952,"vw":17.744},{"c":17.74,"h":17.7484,"l":17.7247,"n":18,"o":17.7484,"t":"2026-10-19T15:10:00Z","v":787,"vw":17.73885},{"c":17.79,"h":17.795,"l":17.745,"n":41,"o":17.745,"t":"2026-10-19T15:15:00Z","v":1951,"vw":17.764497},{"c":17.8,"h":17.805,"l":17.76,"n":55,"o":17.805,"t":"2026-10-19T15:20:00Z","v":1966,"vw":17.774723},{"c":17.81,"h":17.81,"l":17.795,"n":30,"o":17.81,"t":"2026-10-19T15:25:00Z","v":928,"vw":17.804},{"c":17.81,"h":17.81,"l":17.81,"n":19,"o":17.81,"t":"2026-10-19T15:30:00Z","v":541,"vw":17.81},{"c":17.8,"h":17.8,"l":17.8,"n":6,"o":17.8,"t":"2026-10-19T15:35:00Z","v":121,"vw":17.8},{"c":17.8,"h":17.81,"l":17.79,"n":41,"o":17.81,"t":"2026-10-19T15:40:00Z","v":2816,"vw":17.798261},{"c":17.78,"h":17.805,"l":17.78,"n":5,"o":17.805,"t":"2026-10-19T15:45:00Z","v":366,"vw":17.7925},{"c":17.78,"h":17.79,"l":17.78,"n":59,"o":17.79,"t":"2026-10-19T15:50:00Z","v":1518,"vw":17.786364},{"c":17.76,"h":17.785,"l":17.76,"n":25,"o":17.78,"t":"2026-10-19T15:55:00Z","v":647,"vw":17.775},{"c":17.75,"h":17.75,"l":17.695,"n":84,"o":17.74,"t":"2026-10-19T16:00:00Z","v":3556,"vw":17.705911},{"c":17.745,"h":17.745,"l":17.745,"n":6,"o":17.745,"t":"2026-10-19T16:05:00Z","v":176,"vw":17.745},{"c":17.745,"h":17.745,"l":17.745,"n":9,"o":17.745,"t":"2026-10-19T16:10:00Z","v":265,"vw":17.745},{"c":17.765,"h":17.77,"l":17.72,"n":34,"o":17.72,"t":"2026-10-19T16:15:00Z","v":2175,"vw":17.763603},{"c":17.66,"h":17.765,"l":17.66,"n":79,"o":17.765,"t":"2026-10-19T16:25:00Z","v":5452,"vw":17.702143},{"c":17.705,"h":17.73,"l":17.66,"n":33,"o":17.66,"t":"2026-10-19T16:30:00Z","v":1891,"vw":17.706658},{"c":17.705,"h":17.7051,"l":17.705,"n":8,"o":17.7051,"t":"2026-10-19T16:35:00Z","v":328,"vw":17.705067},{"c":17.675,"h":17.69,"l":17.675,"n":18,"o":17.69,"t":"2026-10-19T16:40:00Z","v":953,"vw":17.681667},{"c":17.655,"h":17.66,"l":17.6525,"n":46,"o":17.66,"t":"2026-10-19T16:45:00Z","v":3297,"vw":17.657417},{"c":17.68,"h":17.68,"l":17.68,"n":4,"o":17.68,"t":"2026-10-19T16:50:00Z","v":158,"vw":17.68},{"c":17.665,"h":17.665,"l":17.665,"n":3,"o":17.665,"t":"2026-10-19T16:55:00Z","v":104,"vw":17.665},{"c":17.67,"h":17.67,"l":17.67,"n":10,"o":17.67,"t":"2026-10-19T17:00:00Z","v":220,"vw":17.67},{"c":17.655,"h":17.67,"l":17.64,"n":28,"o":17.67,"t":"2026-10-19T17:05:00Z","v":3862,"vw":17.667958},{"c":17.66,"h":17.66,"l":17.66,"n":13,"o":17.66,"t":"2026-10-19T17:10:00Z","v":307,"vw":17.66},{"c":17.64,"h":17.69,"l":17.64,"n":28,"o":17.66,"t":"2026-10-19T17:15:00Z","v":1038,"vw":17.663571},{"c":17.665,"h":17.665,"l":17.665,"n":24,"o":17.665,"t":"2026-10-19T17:20:00Z","v":444,"vw":17.665},{"c":17.67,"h":17.67,"l":17.67,"n":9,"o":17.67,"t":"2026-10-19T17:25:00Z","v":667,"vw":17.67},{"c":17.6845,"h":17.6845,"l":17.67,"n":8,"o":17.67,"t":"2026-10-19T17:30:00Z","v":320,"vw":17.674833},{"c":17.655,"h":17.67,"l":17.62,"n":233,"o":17.67,"t":"2026-10-19T17:35:00Z","v":14681,"vw":17.658625},{"c":17.625,"h":17.66,"l":17.625,"n":36,"o":17.65,"t":"2026-10-19T17:40:00Z","v":1218,"vw":17.64309},{"c":17.63,"h":17.64,"l":17.61,"n":48,"o":17.61,"t":"2026-10-19T17:45:00Z","v":2747,"vw":17.620672},{"c":17.66,"h":17.66,"l":17.66,"n":13,"o":17.66,"t":"2026-10-19T17:50:00Z","v":329,"vw":17.66},{"c":17.66,"h":17.67,"l":17.66,"n":18,"o":17.67,"t":"2026-10-19T17:55:00Z","v":739,"vw":17.668333},{"c":17.69,"h":17.71,"l":17.66,"n":89,"o":17.66,"t":"2026-10-19T18:00:00Z","v":10278,"vw":17.685339},{"c":17.69,"h":17.73,"l":17.69,"n":58,"o":17.7,"t":"2026-10-19T18:05:00Z","v":2648,"vw":17.702381},{"c":17.69,"h":17.69,"l":17.69,"n":36,"o":17.69,"t":"2026-10-19T18:10:00Z","v":2825,"vw":17.69},{"c":17.635,"h":17.68,"l":17.63,"n":57,"o":17.68,"t":"2026-10-19T18:15:00Z","v":2872,"vw":17.650875},{"c":17.635,"h":17.635,"l":17.635,"n":23,"o":17.635,"t":"2026-10-19T18:20:00Z","v":543,"vw":17.635},{"c":17.59,"h":17.64,"l":17.55,"n":165,"o":17.64,"t":"2026-10-19T18:25:00Z","v":13102,"vw":17.608564},{"c":17.57,"h":17.57,"l":17.57,"n":8,"o":17.57,"t":"2026-10-19T18:30:00Z","v":242,"vw":17.57},{"c":17.63,"h":17.63,"l":17.585,"n":39,"o":17.585,"t":"2026-10-19T18:35:00Z","v":2432,"vw":17.613744},{"c":17.645,"h":17.645,"l":17.645,"n":6,"o":17.645,"t":"2026-10-19T18:40:00Z","v":300,"vw":17.645},{"c":17.645,"h":17.655,"l":17.64,"n":25,"o":17.655,"t":"2026-10-19T18:45:00Z","v":784,"vw":17.647804},{"c":17.55,"h":17.62,"l":17.5301,"n":109,"o":17.62,"t":"2026-10-19T18:50:00Z","v":5889,"vw":17.563123},{"c":17.555,"h":17.56,"l":17.52,"n":51,"o":17.56,"t":"2026-10-19T18:55:00Z","v":1707,"vw":17.5515},{"c":17.5,"h":17.56,"l":17.5,"n":284,"o":17.55,"t":"2026-10-19T19:00:00Z","v":8921,"vw":17.541806},{"c":17.42,"h":17.5,"l":17.42,"n":50,"o":17.49,"t":"2026-10-19T19:05:00Z","v":1510,"vw":17.457},{"c":17.42,"h":17.455,"l":17.4,"n":88,"o":17.455,"t":"2026-10-19T19:10:00Z","v":5390,"vw":17.437192},{"c":17.415,"h":17.415,"l":17.415,"n":10,"o":17.415,"t":"2026-10-19T19:15:00Z","v":246,"vw":17.415},{"c":17.435,"h":17.44,"l":17.4,"n":63,"o":17.415,"t":"2026-10-19T19:20:00Z","v":2937,"vw":17.429317},{"c":17.46,"h":17.48,"l":17.42,"n":180,"o":17.42,"t":"2026-10-19T19:25:00Z","v":9216,"vw":17.462194},{"c":17.49,"h":17.49,"l":17.44,"n":318,"o":17.46,"t":"2026-10-19T19:30:00Z","v":6165,"vw":17.476917},{"c":17.495,"h":17.495,"l":17.44,"n":199,"o":17.49,"t":"2026-10-19T19:35:00Z","v":8245,"vw":17.479258},{"c":17.48,"h":17.48,"l":17.455,"n":70,"o":17.465,"t":"2026-10-19T19:40:00Z","v":3809,"vw":17.465833},{"c":17.56,"h":17.56,"l":17.44,"n":183,"o":17.46,"t":"2026-10-19T19:45:00Z","v":17827,"vw":17.484035},{"c":17.44,"h":17.575,"l":17.44,"n":212,"o":17.575,"t":"2026-10-19T19:50:00Z","v":11005,"vw":17.482849},{"c":17.48,"h":17.48,"l":17.345,"n":703,"o":17.45,"t":"2026-10-19T19:55:00Z","v":58525,"vw":17.412453},{"c":17.42,"h":17.42,"l":17.42,"n":8,"o":17.42,"t":"2026-10-19T20:00:00Z","v":23124,"vw":17.42},{"c":17.63,"h":17.63,"l":17.63,"n":4,"o":17.63,"t":"2026-10-20T13:30:00Z","v":802,"vw":17.63},{"c":17.475,"h":17.475,"l":17.475,"n":3,"o":17.475,"t":"2026-10-20T13:35:00Z","v":992,"vw":17.475},{"c":17.695,"h":17.695,"l":17.47,"n":19,"o":17.47,"t":"2026-10-20T13:40:00Z","v":558,"vw":17.60375},{"c":17.855,"h":17.875,"l":17.625,"n":25,"o":17.625,"t":"2026-10-20T13:45:00Z","v":3623,"vw":17.674028},{"c":17.9685,"h":17.99,"l":17.665,"n":99,"o":17.665,"t":"2026-10-20T13:50:00Z","v":14141,"vw":17.911022},{"c":17.86,"h":17.98,"l":17.86,"n":84,"o":17.9,"t":"2026-10-20T13:55:00Z","v":9160,"vw":17.901532},{"c":17.7,"h":17.835,"l":17.7,"n":83,"o":17.83,"t":"2026-10-20T14:00:00Z","v":5997,"vw":17.782405},{"c":17.695,"h":17.7,"l":17.63,"n":21,"o":17.63,"t":"2026-10-20T14:05:00Z","v":1713,"vw":17.690588},{"c":17.8668,"h":17.8668,"l":17.74,"n":6,"o":17.74,"t":"2026-10-20T14:10:00Z","v":506,"vw":17.8351},{"c":17.74,"h":17.74,"l":17.74,"n":1,"o":17.74,"t":"2026-10-20T14:15:00Z","v":100,"vw":17.74},{"c":17.81,"h":17.825,"l":17.67,"n":40,"o":17.67,"t":"2026-10-20T14:20:00Z","v":2128,"vw":17.747707},{"c":17.815,"h":17.87,"l":17.81,"n":45,"o":17.835,"t":"2026-10-20T14:25:00Z","v":2916,"vw":17.823878},{"c":17.815,"h":17.92,"l":17.815,"n":56,"o":17.92,"t":"2026-10-20T14:30:00Z","v":2705,"vw":17.840272},{"c":17.84,"h":17.84,"l":17.7625,"n":7,"o":17.7625,"t":"2026-10-20T14:35:00Z","v":302,"vw":17.80125},{"c":17.825,"h":17.85,"l":17.755,"n":62,"o":17.78,"t":"2026-10-20T14:40:00Z","v":4589,"vw":17.808396},{"c":17.845,"h":17.845,"l":17.845,"n":5,"o":17.845,"t":"2026-10-20T14:45:00Z","v":259,"vw":17.845},{"c":17.93,"h":17.93,"l":17.7997,"n":118,"o":17.7997,"t":"2026-10-20T14:50:00Z","v":4491,"vw":17.868953},{"c":17.94,"h":17.97,"l":17.893,"n":66,"o":17.92,"t":"2026-10-20T14:55:00Z","v":2333,"vw":17.936383},{"c":17.86,"h":17.935,"l":17.86,"n":60,"o":17.935,"t":"2026-10-20T15:00:00Z","v":6500,"vw":17.911941},{"c":17.905,"h":17.9291,"l":17.8501,"n":33,"o":17.895,"t":"2026-10-20T15:05:00Z","v":2099,"vw":17.892747},{"c":17.815,"h":17.905,"l":17.79,"n":123,"o":17.87,"t":"2026-10-20T15:10:00Z","v":8045,"vw":17.860136},{"c":17.82,"h":17.835,"l":17.82,"n":28,"o":17.835,"t":"2026-10-20T15:15:00Z","v":1783,"vw":17.825625},{"c":17.77,"h":17.835,"l":17.77,"n":37,"o":17.835,"t":"2026-10-20T15:20:00Z","v":1950,"vw":17.818077},{"c":17.72,"h":17.77,"l":17.71,"n":70,"o":17.77,"t":"2026-10-20T15:25:00Z","v":3353,"vw":17.729454},{"c":17.69,"h":17.73,"l":17.67,"n":72,"o":17.73,"t":"2026-10-20T15:30:00Z","v":7328,"vw":17.706332},{"c":17.71,"h":17.71,"l":17.69,"n":16,"o":17.69,"t":"2026-10-20T15:35:00Z","v":758,"vw":17.699},{"c":17.69,"h":17.71,"l":17.67,"n":43,"o":17.71,"t":"2026-10-20T15:40:00Z","v":2249,"vw":17.70125},{"c":17.71,"h":17.71,"l":17.68,"n":30,"o":17.71,"t":"2026-10-20T15:45:00Z","v":1168,"vw":17.702771},{"c":17.69,"h":17.71,"l":17.68,"n":14,"o":17.71,"t":"2026-10-20T15:50:00Z","v":1183,"vw":17.702436},{"c":17.61,"h":17.71,"l":17.57,"n":52,"o":17.71,"t":"2026-10-20T15:55:00Z","v":2406,"vw":17.630135},{"c":17.6,"h":17.63,"l":17.6,"n":29,"o":17.61,"t":"2026-10-20T16:00:00Z","v":2790,"vw":17.6174},{"c":17.57,"h":17.595,"l":17.53,"n":18,"o":17.595,"t":"2026-10-20T16:05:00Z","v":951,"vw":17.568611},{"c":17.565,"h":17.565,"l":17.53,"n":11,"o":17.53,"t":"2026-10-20T16:10:00Z","v":499,"vw":17.547927},{"c":17.53,"h":17.53,"l":17.51,"n":37,"o":17.53,"t":"2026-10-20T16:15:00Z","v":1194,"vw":17.524286},{"c":17.53,"h":17.555,"l":17.525,"n":33,"o":17.53,"t":"2026-10-20T16:20:00Z","v":1827,"vw":17.531718},{"c":17.55,"h":17.56,"l":17.53,"n":32,"o":17.53,"t":"2026-10-20T16:25:00Z","v":2232,"vw":17.552668},{"c":17.55,"h":17.575,"l":17.55,"n":58,"o":17.555,"t":"2026-10-20T16:30:00Z","v":4316,"vw":17.555481},{"c":17.55,"h":17.575,"l":17.53,"n":17,"o":17.565,"t":"2026-10-20T16:35:00Z","v":864,"vw":17.557143},{"c":17.55,"h":17.565,"l":17.53,"n":55,"o":17.53,"t":"2026-10-20T16:40:00Z","v":2548,"vw":17.55175},{"c":17.555,"h":17.555,"l":17.53,"n":73,"o":17.54,"t":"2026-10-20T16:45:00Z","v":2078,"vw":17.548333},{"c":17.51,"h":17.555,"l":17.51,"n":22,"o":17.555,"t":"2026-10-20T16:50:00Z","v":1910,"vw":17.523529},{"c":17.525,"h":17.525,"l":17.525,"n":4,"o":17.525,"t":"2026-10-20T16:55:00Z","v":245,"vw":17.525},{"c":17.515,"h":17.515,"l":17.48,"n":30,"o":17.515,"t":"2026-10-20T17:00:00Z","v":984,"vw":17.509445},{"c":17.52,"h":17.56,"l":17.515,"n":8,"o":17.515,"t":"2026-10-20T17:05:00Z","v":631,"vw":17.53258},{"c":17.56,"h":17.56,"l":17.52,"n":28,"o":17.52,"t":"2026-10-20T17:15:00Z","v":945,"vw":17.55},{"c":17.555,"h":17.56,"l":17.555,"n":9,"o":17.56,"t":"2026-10-20T17:20:00Z","v":428,"vw":17.556199},{"c":17.54,"h":17.58,"l":17.54,"n":13,"o":17.58,"t":"2026-10-20T17:25:00Z","v":2430,"vw":17.561304},{"c":17.565,"h":17.572,"l":17.51,"n":40,"o":17.54,"t":"2026-10-20T17:30:00Z","v":2205,"vw":17.56175},{"c":17.56,"h":17.56,"l":17.56,"n":8,"o":17.56,"t":"2026-10-20T17:35:00Z","v":278,"vw":17.56},{"c":17.525,"h":17.56,"l":17.52,"n":38,"o":17.56,"t":"2026-10-20T17:40:00Z","v":1385,"vw":17.5305},{"c":17.525,"h":17.525,"l":17.52,"n":16,"o":17.52,"t":"2026-10-20T17:45:00Z","v":770,"vw":17.523333},{"c":17.53,"h":17.56,"l":17.515,"n":122,"o":17.52,"t":"2026-10-20T17:50:00Z","v":11419,"vw":17.526027},{"c":17.5,"h":17.525,"l":17.49,"n":77,"o":17.525,"t":"2026-10-20T17:55:00Z","v":4836,"vw":17.505089},{"c":17.5,"h":17.53,"l":17.5,"n":31,"o":17.5,"t":"2026-10-20T18:00:00Z","v":1468,"vw":17.502308},{"c":17.415,"h":17.52,"l":17.415,"n":42,"o":17.52,"t":"2026-10-20T18:05:00Z","v":2558,"vw":17.462958},{"c":17.4,"h":17.4,"l":17.38,"n":27,"o":17.39,"t":"2026-10-20T18:10:00Z","v":1425,"vw":17.392},{"c":17.32,"h":17.39,"l":17.32,"n":69,"o":17.37,"t":"2026-10-20T18:15:00Z","v":5638,"vw":17.353435},{"c":17.38,"h":17.4,"l":17.32,"n":117,"o":17.32,"t":"2026-10-20T18:20:00Z","v":5791,"vw":17.376109},{"c":17.37,"h":17.4199,"l":17.37,"n":26,"o":17.38,"t":"2026-10-20T18:25:00Z","v":551,"vw":17.389645},{"c":17.43,"h":17.43,"l":17.385,"n":35,"o":17.385,"t":"2026-10-20T18:30:00Z","v":1118,"vw":17.413502},{"c":17.42,"h":17.43,"l":17.41,"n":66,"o":17.43,"t":"2026-10-20T18:35:00Z","v":8912,"vw":17.41095},{"c":17.36,"h":17.41,"l":17.35,"n":55,"o":17.41,"t":"2026-10-20T18:40:00Z","v":4227,"vw":17.37637},{"c":17.35,"h":17.385,"l":17.35,"n":41,"o":17.36,"t":"2026-10-20T18:45:00Z","v":1923,"vw":17.371149},{"c":17.36,"h":17.365,"l":17.35,"n":55,"o":17.365,"t":"2026-10-20T18:50:00Z","v":3478,"vw":17.351395},{"c":17.34,"h":17.36,"l":17.34,"n":46,"o":17.36,"t":"2026-10-20T18:55:00Z","v":3340,"vw":17.356845},{"c":17.35,"h":17.38,"l":17.35,"n":39,"o":17.36,"t":"2026-10-20T19:00:00Z","v":2140,"vw":17.352991},{"c":17.34,"h":17.36,"l":17.34,"n":66,"o":17.36,"t":"2026-10-20T19:05:00Z","v":6124,"vw":17.351312},{"c":17.375,"h":17.38,"l":17.34,"n":77,"o":17.34,"t":"2026-10-20T19:10:00Z","v":3586,"vw":17.354018},{"c":17.3,"h":17.41,"l":17.285,"n":118,"o":17.3501,"t":"2026-10-20T19:15:00Z","v":8572,"vw":17.340986},{"c":17.35,"h":17.35,"l":17.3,"n":76,"o":17.3,"t":"2026-10-20T19:20:00Z","v":2750,"vw":17.322982},{"c":17.33,"h":17.36,"l":17.3201,"n":60,"o":17.35,"t":"2026-10-20T19:25:00Z","v":4229,"vw":17.348084},{"c":17.28,"h":17.33,"l":17.28,"n":73,"o":17.33,"t":"2026-10-20T19:30:00Z","v":4251,"vw":17.320713},{"c":17.32,"h":17.32,"l":17.24,"n":123,"o":17.3,"t":"2026-10-20T19:35:00Z","v":7625,"vw":17.273576},{"c":17.348,"h":17.37,"l":17.325,"n":107,"o":17.33,"t":"2026-10-20T19:40:00Z","v":5118,"vw":17.34932},{"c":17.325,"h":17.33,"l":17.305,"n":90,"o":17.325,"t":"2026-10-20T19:45:00Z","v":5122,"vw":17.318627},{"c":17.24,"h":17.3399,"l":17.24,"n":151,"o":17.325,"t":"2026-10-20T19:50:00Z","v":16998,"vw":17.288659},{"c":17.2,"h":17.27,"l":17.195,"n":490,"o":17.24,"t":"2026-10-20T19:55:00Z","v":33569,"vw":17.231155},{"c":17.2,"h":17.2,"l":17.2,"n":15,"o":17.2,"t":"2026-10-20T20:00:00Z","v":34140,"vw":17.2},{"c":16.973,"h":17.06,"l":16.75,"n":24,"o":17,"t":"2026-10-21T13:30:00Z","v":14460,"vw":16.77298},{"c":16.93,"h":17.036,"l":16.93,"n":7,"o":17.036,"t":"2026-10-21T13:35:00Z","v":2147,"vw":17.030952},{"c":17.03,"h":17.03,"l":17.03,"n":6,"o":17.03,"t":"2026-10-21T13:40:00Z","v":244,"vw":17.03},{"c":16.92,"h":16.94,"l":16.92,"n":11,"o":16.94,"t":"2026-10-21T13:45:00Z","v":508,"vw":16.928024},{"c":17.124,"h":17.14,"l":16.91,"n":53,"o":16.91,"t":"2026-10-21T13:55:00Z","v":5583,"vw":16.985594},{"c":16.96,"h":17,"l":16.95,"n":97,"o":16.96,"t":"2026-10-21T14:05:00Z","v":2382,"vw":16.966785},{"c":16.9,"h":16.92,"l":16.89,"n":52,"o":16.92,"t":"2026-10-21T14:15:00Z","v":8373,"vw":16.900073},{"c":17,"h":17,"l":16.94,"n":45,"o":16.94,"t":"2026-10-21T14:20:00Z","v":2347,"vw":16.962778},{"c":16.95,"h":17,"l":16.95,"n":28,"o":16.985,"t":"2026-10-21T14:25:00Z","v":2000,"vw":16.978821},{"c":16.99,"h":17,"l":16.99,"n":8,"o":17,"t":"2026-10-21T14:30:00Z","v":307,"vw":16.996667},{"c":17.03,"h":17.04,"l":17.03,"n":13,"o":17.04,"t":"2026-10-21T14:35:00Z","v":479,"vw":17.036667},{"c":17.02,"h":17.02,"l":16.98,"n":13,"o":16.98,"t":"2026-10-21T14:40:00Z","v":551,"vw":17.006667},{"c":16.898,"h":17.07,"l":16.88,"n":190,"o":17.07,"t":"2026-10-21T14:50:00Z","v":20389,"vw":16.918839},{"c":16.94,"h":16.97,"l":16.94,"n":49,"o":16.94,"t":"2026-10-21T14:55:00Z","v":3065,"vw":16.9515},{"c":16.74,"h":16.915,"l":16.74,"n":75,"o":16.85,"t":"2026-10-21T15:00:00Z","v":8029,"vw":16.839813},{"c":16.74,"h":16.74,"l":16.74,"n":20,"o":16.74,"t":"2026-10-21T15:05:00Z","v":1323,"vw":16.74},{"c":16.815,"h":16.86,"l":16.815,"n":72,"o":16.84,"t":"2026-10-21T15:25:00Z","v":3510,"vw":16.825514},{"c":16.685,"h":16.76,"l":16.66,"n":64,"o":16.76,"t":"2026-10-21T15:35:00Z","v":5400,"vw":16.733751},{"c":16.67,"h":16.675,"l":16.67,"n":6,"o":16.67,"t":"2026-10-21T15:40:00Z","v":432,"vw":16.67125},{"c":16.65,"h":16.65,"l":16.61,"n":18,"o":16.61,"t":"2026-10-21T15:45:00Z","v":626,"vw":16.630876},{"c":16.6301,"h":16.68,"l":16.6301,"n":31,"o":16.645,"t":"2026-10-21T15:50:00Z","v":1966,"vw":16.65158},{"c":16.63,"h":16.63,"l":16.63,"n":7,"o":16.63,"t":"2026-10-21T15:55:00Z","v":238,"vw":16.63},{"c":16.55,"h":16.62,"l":16.5,"n":57,"o":16.6,"t":"2026-10-21T16:00:00Z","v":3053,"vw":16.551115},{"c":16.415,"h":16.5,"l":16.415,"n":129,"o":16.5,"t":"2026-10-21T16:10:00Z","v":30198,"vw":16.458864},{"c":16.45,"h":16.48,"l":16.415,"n":73,"o":16.415,"t":"2026-10-21T16:15:00Z","v":4933,"vw":16.442277},{"c":16.415,"h":16.415,"l":16.415,"n":6,"o":16.415,"t":"2026-10-21T16:20:00Z","v":677,"vw":16.415},{"c":16.47,"h":16.47,"l":16.41,"n":31,"o":16.46,"t":"2026-10-21T16:25:00Z","v":2034,"vw":16.437537},{"c":16.45,"h":16.48,"l":16.44,"n":55,"o":16.48,"t":"2026-10-21T16:30:00Z","v":2412,"vw":16.468723},{"c":16.51,"h":16.51,"l":16.44,"n":80,"o":16.44,"t":"2026-10-21T16:35:00Z","v":3198,"vw":16.47257},{"c":16.44,"h":16.45,"l":16.44,"n":17,"o":16.45,"t":"2026-10-21T16:40:00Z","v":621,"vw":16.4475},{"c":16.35,"h":16.35,"l":16.35,"n":6,"o":16.35,"t":"2026-10-21T16:45:00Z","v":189,"vw":16.35},{"c":16.35,"h":16.35,"l":16.34,"n":11,"o":16.34,"t":"2026-10-21T16:50:00Z","v":671,"vw":16.342364},{"c":16.34,"h":16.34,"l":16.34,"n":5,"o":16.34,"t":"2026-10-21T16:55:00Z","v":221,"vw":16.34},{"c":16.29,"h":16.32,"l":16.29,"n":24,"o":16.32,"t":"2026-10-21T17:05:00Z","v":2032,"vw":16.297811},{"c":16.21,"h":16.29,"l":16.21,"n":44,"o":16.29,"t":"2026-10-21T17:10:00Z","v":4096,"vw":16.261551},{"c":16.2,"h":16.21,"l":16.2,"n":17,"o":16.21,"t":"2026-10-21T17:15:00Z","v":1375,"vw":16.204395},{"c":16.21,"h":16.21,"l":16.21,"n":3,"o":16.21,"t":"2026-10-21T17:20:00Z","v":1001,"vw":16.21},{"c":16.19,"h":16.19,"l":16.19,"n":9,"o":16.19,"t":"2026-10-21T17:25:00Z","v":196,"vw":16.19},{"c":16.18,"h":16.24,"l":16.17,"n":42,"o":16.22,"t":"2026-10-21T17:30:00Z","v":1736,"vw":16.195},{"c":16.165,"h":16.22,"l":16.165,"n":27,"o":16.22,"t":"2026-10-21T17:35:00Z","v":2457,"vw":16.186137},{"c":16.175,"h":16.2,"l":16.155,"n":96,"o":16.155,"t":"2026-10-21T17:40:00Z","v":7548,"vw":16.183135},{"c":16.11,"h":16.12,"l":16.1,"n":17,"o":16.12,"t":"2026-10-21T17:45:00Z","v":1833,"vw":16.107032},{"c":16.05,"h":16.15,"l":16.05,"n":105,"o":16.15,"t":"2026-10-21T17:50:00Z","v":12755,"vw":16.110881},{"c":16,"h":16.02,"l":15.99,"n":82,"o":16,"t":"2026-10-21T17:55:00Z","v":6737,"vw":16.001325},{"c":16.05,"h":16.05,"l":15.985,"n":46,"o":15.985,"t":"2026-10-21T18:00:00Z","v":2076,"vw":16.02365},{"c":16.02,"h":16.02,"l":16.02,"n":23,"o":16.02,"t":"2026-10-21T18:05:00Z","v":588,"vw":16.02},{"c":16.08,"h":16.08,"l":16.0384,"n":51,"o":16.0384,"t":"2026-10-21T18:10:00Z","v":2014,"vw":16.066218},{"c":16.06,"h":16.07,"l":16.01,"n":64,"o":16.05,"t":"2026-10-21T18:20:00Z","v":2427,"vw":16.036455},{"c":16.06,"h":16.1,"l":16.06,"n":27,"o":16.09,"t":"2026-10-21T18:25:00Z","v":1051,"vw":16.092571},{"c":15.955,"h":15.99,"l":15.95,"n":47,"o":15.99,"t":"2026-10-21T18:35:00Z","v":3790,"vw":15.984417},{"c":15.86,"h":15.945,"l":15.83,"n":104,"o":15.945,"t":"2026-10-21T18:45:00Z","v":6092,"vw":15.869941},{"c":15.87,"h":15.88,"l":15.81,"n":228,"o":15.88,"t":"2026-10-21T18:50:00Z","v":39571,"vw":15.848984},{"c":15.855,"h":15.875,"l":15.84,"n":89,"o":15.865,"t":"2026-10-21T18:55:00Z","v":4493,"vw":15.85299},{"c":15.76,"h":15.852,"l":15.76,"n":104,"o":15.852,"t":"2026-10-21T19:00:00Z","v":11284,"vw":15.810472},{"c":15.76,"h":15.76,"l":15.74,"n":20,"o":15.74,"t":"2026-10-21T19:05:00Z","v":810,"vw":15.753333},{"c":15.73,"h":15.73,"l":15.63,"n":49,"o":15.63,"t":"2026-10-21T19:10:00Z","v":1813,"vw":15.697863},{"c":15.685,"h":15.69,"l":15.67,"n":67,"o":15.67,"t":"2026-10-21T19:15:00Z","v":2295,"vw":15.685093},{"c":15.685,"h":15.69,"l":15.66,"n":33,"o":15.69,"t":"2026-10-21T19:20:00Z","v":2243,"vw":15.682487},{"c":15.75,"h":15.75,"l":15.71,"n":90,"o":15.71,"t":"2026-10-21T19:25:00Z","v":2981,"vw":15.716924},{"c":15.92,"h":15.92,"l":15.74,"n":274,"o":15.74,"t":"2026-10-21T19:30:00Z","v":14569,"vw":15.811122},{"c":15.99,"h":15.99,"l":15.95,"n":61,"o":15.95,"t":"2026-10-21T19:35:00Z","v":1014,"vw":15.978889},{"c":16.01,"h":16.0275,"l":15.96,"n":102,"o":15.99,"t":"2026-10-21T19:40:00Z","v":6140,"vw":16.004303},{"c":16.02,"h":16.1,"l":16.02,"n":116,"o":16.06,"t":"2026-10-21T19:45:00Z","v":13329,"vw":16.036945},{"c":16.035,"h":16.07,"l":16.02,"n":110,"o":16.02,"t":"2026-10-21T19:50:00Z","v":5074,"vw":16.035672},{"c":16.02,"h":16.08,"l":15.965,"n":442,"o":16.06,"t":"2026-10-21T19:55:00Z","v":23660,"vw":16.029866},{"c":16.02,"h":16.02,"l":16.02,"n":12,"o":16.02,"t":"2026-10-21T20:00:00Z","v":29465,"vw":16.02},{"c":16.3,"h":16.3,"l":16.3,"n":2,"o":16.3,"t":"2026-10-21T20:35:00Z","v":200,"vw":16.3},{"c":16.3,"h":16.43,"l":16.3,"n":4,"o":16.43,"t":"2026-10-21T20:55:00Z","v":816,"vw":16.408804},{"c":16.13,"h":16.13,"l":16.13,"n":1,"o":16.13,"t":"2026-10-22T08:00:00Z","v":130,"vw":16.13},{"c":16.055,"h":16.08,"l":16.055,"n":18,"o":16.08,"t":"2026-10-22T13:30:00Z","v":2348,"vw":16.074772},{"c":16.123,"h":16.13,"l":16.123,"n":11,"o":16.13,"t":"2026-10-22T13:35:00Z","v":639,"vw":16.124241},{"c":16.015,"h":16.045,"l":16.015,"n":24,"o":16.045,"t":"2026-10-22T13:40:00Z","v":1341,"vw":16.037683},{"c":16.1,"h":16.185,"l":16.0075,"n":115,"o":16.035,"t":"2026-10-22T13:55:00Z","v":11859,"vw":16.098506},{"c":16.13,"h":16.18,"l":16.13,"n":9,"o":16.17,"t":"2026-10-22T14:00:00Z","v":535,"vw":16.157524},{"c":16.1,"h":16.14,"l":16.1,"n":33,"o":16.12,"t":"2026-10-22T14:10:00Z","v":1491,"vw":16.122275},{"c":16.07,"h":16.15,"l":16,"n":31,"o":16.15,"t":"2026-10-22T14:15:00Z","v":1536,"vw":16.064016},{"c":16.165,"h":16.18,"l":16.06,"n":101,"o":16.14,"t":"2026-10-22T14:20:00Z","v":6674,"vw":16.127652},{"c":16.095,"h":16.12,"l":16.095,"n":17,"o":16.12,"t":"2026-10-22T14:25:00Z","v":1364,"vw":16.106282},{"c":16.17,"h":16.18,"l":16.085,"n":35,"o":16.1,"t":"2026-10-22T14:30:00Z","v":3863,"vw":16.108799},{"c":16.1,"h":16.11,"l":16.1,"n":7,"o":16.11,"t":"2026-10-22T14:35:00Z","v":706,"vw":16.103333},{"c":16.17,"h":16.17,"l":16.0625,"n":99,"o":16.1445,"t":"2026-10-22T14:40:00Z","v":3599,"vw":16.104312},{"c":16.19,"h":16.205,"l":16.185,"n":33,"o":16.205,"t":"2026-10-22T14:45:00Z","v":1678,"vw":16.190476},{"c":16.245,"h":16.28,"l":16.23,"n":22,"o":16.23,"t":"2026-10-22T14:50:00Z","v":8286,"vw":16.244593},{"c":16.41,"h":16.425,"l":16.29,"n":66,"o":16.29,"t":"2026-10-22T14:55:00Z","v":3737,"vw":16.33506},{"c":16.355,"h":16.43,"l":16.3517,"n":79,"o":16.43,"t":"2026-10-22T15:00:00Z","v":1980,"vw":16.381931},{"c":16.38,"h":16.38,"l":16.38,"n":2,"o":16.38,"t":"2026-10-22T15:05:00Z","v":103,"vw":16.38},{"c":16.325,"h":16.325,"l":16.325,"n":21,"o":16.325,"t":"2026-10-22T15:15:00Z","v":598,"vw":16.325},{"c":16.53,"h":16.53,"l":16.39,"n":87,"o":16.39,"t":"2026-10-22T15:20:00Z","v":22684,"vw":16.509839},{"c":16.54,"h":16.66,"l":16.535,"n":100,"o":16.58,"t":"2026-10-22T15:25:00Z","v":7506,"vw":16.57987},{"c":16.58,"h":16.67,"l":16.55,"n":64,"o":16.65,"t":"2026-10-22T15:30:00Z","v":7660,"vw":16.57455},{"c":16.535,"h":16.67,"l":16.5279,"n":35,"o":16.67,"t":"2026-10-22T15:35:00Z","v":1201,"vw":16.575973},{"c":16.57,"h":16.5875,"l":16.57,"n":27,"o":16.5875,"t":"2026-10-22T15:40:00Z","v":906,"vw":16.5725},{"c":16.725,"h":16.725,"l":16.6,"n":49,"o":16.6,"t":"2026-10-22T15:45:00Z","v":2541,"vw":16.624128},{"c":16.7,"h":16.73,"l":16.7,"n":35,"o":16.725,"t":"2026-10-22T15:50:00Z","v":1613,"vw":16.715083},{"c":16.595,"h":16.69,"l":16.54,"n":79,"o":16.69,"t":"2026-10-22T15:55:00Z","v":4156,"vw":16.598069},{"c":16.655,"h":16.66,"l":16.5975,"n":39,"o":16.635,"t":"2026-10-22T16:00:00Z","v":821,"vw":16.631374},{"c":16.65,"h":16.65,"l":16.595,"n":41,"o":16.595,"t":"2026-10-22T16:05:00Z","v":573,"vw":16.611549},{"c":16.605,"h":16.605,"l":16.595,"n":29,"o":16.595,"t":"2026-10-22T16:10:00Z","v":706,"vw":16.598876},{"c":16.79,"h":16.8,"l":16.6175,"n":107,"o":16.6175,"t":"2026-10-22T16:20:00Z","v":4628,"vw":16.710907},{"c":16.82,"h":16.835,"l":16.72,"n":84,"o":16.775,"t":"2026-10-22T16:25:00Z","v":12588,"vw":16.773923},{"c":16.83,"h":16.84,"l":16.77,"n":33,"o":16.77,"t":"2026-10-22T16:30:00Z","v":1244,"vw":16.818194},{"c":16.86,"h":16.885,"l":16.81,"n":74,"o":16.82,"t":"2026-10-22T16:35:00Z","v":5386,"vw":16.830364},{"c":16.84,"h":16.85,"l":16.74,"n":100,"o":16.805,"t":"2026-10-22T16:40:00Z","v":8009,"vw":16.764919},{"c":16.775,"h":16.85,"l":16.775,"n":19,"o":16.85,"t":"2026-10-22T16:45:00Z","v":317,"vw":16.8125},{"c":16.78,"h":16.82,"l":16.75,"n":84,"o":16.82,"t":"2026-10-22T16:50:00Z","v":1794,"vw":16.779453},{"c":16.8,"h":16.8,"l":16.75,"n":33,"o":16.8,"t":"2026-10-22T16:55:00Z","v":634,"vw":16.7875},{"c":16.8,"h":16.88,"l":16.75,"n":199,"o":16.78,"t":"2026-10-22T17:00:00Z","v":7120,"vw":16.791708},{"c":16.84,"h":16.87,"l":16.81,"n":33,"o":16.81,"t":"2026-10-22T17:05:00Z","v":647,"vw":16.8475},{"c":16.88,"h":16.88,"l":16.72,"n":185,"o":16.82,"t":"2026-10-22T17:10:00Z","v":14392,"vw":16.780677},{"c":16.815,"h":16.88,"l":16.8,"n":102,"o":16.86,"t":"2026-10-22T17:15:00Z","v":6172,"vw":16.82839},{"c":16.77,"h":16.805,"l":16.735,"n":81,"o":16.805,"t":"2026-10-22T17:20:00Z","v":5458,"vw":16.774531},{"c":16.78,"h":16.78,"l":16.725,"n":52,"o":16.77,"t":"2026-10-22T17:25:00Z","v":4282,"vw":16.759324},{"c":16.8,"h":16.815,"l":16.74,"n":87,"o":16.78,"t":"2026-10-22T17:30:00Z","v":2189,"vw":16.781434},{"c":16.78,"h":16.8,"l":16.78,"n":28,"o":16.8,"t":"2026-10-22T17:35:00Z","v":588,"vw":16.79},{"c":16.755,"h":16.78,"l":16.745,"n":45,"o":16.745,"t":"2026-10-22T17:40:00Z","v":1769,"vw":16.755864},{"c":16.77,"h":16.77,"l":16.745,"n":65,"o":16.745,"t":"2026-10-22T17:45:00Z","v":2162,"vw":16.758696},{"c":16.76,"h":16.78,"l":16.72,"n":242,"o":16.77,"t":"2026-10-22T17:50:00Z","v":10949,"vw":16.755717},{"c":16.84,"h":16.84,"l":16.77,"n":152,"o":16.78,"t":"2026-10-22T17:55:00Z","v":4223,"vw":16.783354},{"c":16.77,"h":16.8,"l":16.74,"n":173,"o":16.7935,"t":"2026-10-22T18:00:00Z","v":8918,"vw":16.767389},{"c":16.78,"h":16.84,"l":16.77,"n":146,"o":16.77,"t":"2026-10-22T18:05:00Z","v":5191,"vw":16.789556},{"c":16.8,"h":16.87,"l":16.8,"n":54,"o":16.84,"t":"2026-10-22T18:10:00Z","v":3442,"vw":16.811784},{"c":16.86,"h":16.86,"l":16.785,"n":131,"o":16.83,"t":"2026-10-22T18:15:00Z","v":7755,"vw":16.817124},{"c":16.8,"h":16.91,"l":16.8,"n":131,"o":16.85,"t":"2026-10-22T18:20:00Z","v":5772,"vw":16.857739},{"c":16.86,"h":16.86,"l":16.81,"n":140,"o":16.83,"t":"2026-10-22T18:25:00Z","v":11771,"vw":16.819129},{"c":16.83,"h":16.85,"l":16.83,"n":81,"o":16.85,"t":"2026-10-22T18:30:00Z","v":2302,"vw":16.840359},{"c":16.815,"h":16.85,"l":16.815,"n":115,"o":16.83,"t":"2026-10-22T18:35:00Z","v":3267,"vw":16.828998},{"c":16.825,"h":16.86,"l":16.81,"n":132,"o":16.815,"t":"2026-10-22T18:40:00Z","v":5709,"vw":16.83513},{"c":16.85,"h":16.88,"l":16.8375,"n":149,"o":16.85,"t":"2026-10-22T18:45:00Z","v":5924,"vw":16.847213},{"c":16.88,"h":16.92,"l":16.83,"n":154,"o":16.855,"t":"2026-10-22T18:50:00Z","v":8438,"vw":16.876483},{"c":16.82,"h":16.88,"l":16.775,"n":135,"o":16.88,"t":"2026-10-22T18:55:00Z","v":5907,"vw":16.835655},{"c":16.805,"h":16.83,"l":16.8,"n":136,"o":16.82,"t":"2026-10-22T19:00:00Z","v":16132,"vw":16.814317},{"c":16.87,"h":16.87,"l":16.805,"n":100,"o":16.805,"t":"2026-10-22T19:05:00Z","v":6397,"vw":16.84175},{"c":16.81,"h":16.85,"l":16.79,"n":114,"o":16.835,"t":"2026-10-22T19:10:00Z","v":7777,"vw":16.812085},{"c":16.82,"h":16.85,"l":16.8,"n":159,"o":16.82,"t":"2026-10-22T19:15:00Z","v":13689,"vw":16.805396},{"c":16.81,"h":16.82,"l":16.795,"n":151,"o":16.8075,"t":"2026-10-22T19:20:00Z","v":5511,"vw":16.80231},{"c":16.755,"h":16.82,"l":16.755,"n":274,"o":16.795,"t":"2026-10-22T19:25:00Z","v":15062,"vw":16.791457},{"c":16.78,"h":16.78,"l":16.72,"n":181,"o":16.75,"t":"2026-10-22T19:30:00Z","v":9114,"vw":16.758635},{"c":16.78,"h":16.82,"l":16.75,"n":166,"o":16.75,"t":"2026-10-22T19:35:00Z","v":8316,"vw":16.788031},{"c":16.7,"h":16.78,"l":16.685,"n":316,"o":16.74,"t":"2026-10-22T19:40:00Z","v":21128,"vw":16.732754},{"c":16.65,"h":16.7075,"l":16.615,"n":292,"o":16.705,"t":"2026-10-22T19:45:00Z","v":24411,"vw":16.652965},{"c":16.59,"h":16.665,"l":16.57,"n":301,"o":16.65,"t":"2026-10-22T19:50:00Z","v":29294,"vw":16.614253},{"c":16.38,"h":16.59,"l":16.36,"n":1094,"o":16.59,"t":"2026-10-22T19:55:00Z","v":77563,"vw":16.437796},{"c":16.38,"h":16.44,"l":16.38,"n":12,"o":16.44,"t":"2026-10-22T20:00:00Z","v":43881,"vw":16.38014}],"history":[{"c":21.05,"h":22,"l":20.11,"n":46955,"o":21,"t":"2026-02-06T05:00:00Z","v":6788920,"vw":21.019668},{"c":21,"h":26.04,"l":20.95,"n":27820,"o":23.01,"t":"2026-02-09T05:00:00Z","v":3503634,"vw":23.269473},{"c":21.25,"h":21.92,"l":20.5,"n":7726,"o":21.33,"t":"2026-02-10T05:00:00Z","v":993975,"vw":21.140619},{"c":22.38,"h":23,"l":21.07,"n":5567,"o":21.27,"t":"2026-02-11T05:00:00Z","v":888796,"vw":21.960501},{"c":20.73,"h":22.9647,"l":20.58,"n":7129,"o":22.95,"t":"2026-02-12T05:00:00Z","v":707015,"vw":21.100986},{"c":21.92,"h":22.02,"l":20.7,"n":4790,"o":20.73,"t":"2026-02-13T05:00:00Z","v":370743,"vw":21.463875},{"c":23.95,"h":24.21,"l":22.447,"n":10194,"o":22.65,"t":"2026-02-17T05:00:00Z","v":844275,"vw":23.598306},{"c":25.14,"h":25.18,"l":23.95,"n":4879,"o":24.55,"t":"2026-02-18T05:00:00Z","v":426902,"vw":24.68916},{"c":25.92,"h":26,"l":25.3,"n":6472,"o":25.73,"t":"2026-02-19T05:00:00Z","v":640545,"vw":25.632994},{"c":24.09,"h":27,"l":23.8722,"n":7923,"o":26.36,"t":"2026-02-20T05:00:00Z","v":616664,"vw":25.824483},{"c":24.01,"h":24.55,"l":22.67,"n":3677,"o":24.38,"t":"2026-02-23T05:00:00Z","v":443701,"vw":23.847575},{"c":23.56,"h":24.295,"l":22.85,"n":3742,"o":24.01,"t":"2026-02-24T05:00:00Z","v":258344,"vw":23.687144},{"c":22.4,"h":23.88,"l":21.1701,"n":6483,"o":23.46,"t":"2026-02-25T05:00:00Z","v":542550,"vw":22.054754},{"c":23.02,"h":23.25,"l":21.55,"n":4249,"o":22.4,"t":"2026-02-26T05:00:00Z","v":363007,"vw":22.353851},{"c":23.21,"h":23.54,"l":22.26,"n":6728,"o":22.9,"t":"2026-02-27T05:00:00Z","v":488214,"vw":23.198126},{"c":23.58,"h":24.255,"l":22.22,"n":3945,"o":22.64,"t":"2026-03-02T05:00:00Z","v":300501,"vw":23.467968},{"c":23.27,"h":24.37,"l":22.65,"n":5127,"o":22.91,"t":"2026-03-03T05:00:00Z","v":396509,"vw":23.417121},{"c":23.79,"h":24.34,"l":23.2272,"n":3538,"o":23.42,"t":"2026-03-04T05:00:00Z","v":319729,"vw":23.900018},{"c":21.99,"h":24.145,"l":21.31,"n":5354,"o":23.73,"t":"2026-03-05T05:00:00Z","v":487611,"vw":22.877284},{"c":20.75,"h":21.9799,"l":20.6,"n":4771,"o":21.8,"t":"2026-03-06T05:00:00Z","v":519957,"vw":21.035181},{"c":21.17,"h":21.4681,"l":20.75,"n":4748,"o":21.04,"t":"2026-03-09T04:00:00Z","v":398485,"vw":21.086152},{"c":21.32,"h":21.8,"l":20.75,"n":3745,"o":21,"t":"2026-03-10T04:00:00Z","v":452628,"vw":21.130689},{"c":20.7,"h":21.14,"l":20.2,"n":5100,"o":21.11,"t":"2026-03-11T04:00:00Z","v":550232,"vw":20.681267},{"c":20.35,"h":21.85,"l":20.07,"n":8854,"o":20.6,"t":"2026-03-12T04:00:00Z","v":1217518,"vw":21.032544},{"c":18.87,"h":19.56,"l":15.76,"n":22862,"o":17.73,"t":"2026-03-13T04:00:00Z","v":2712303,"vw":18.14192},{"c":18.1,"h":18.95,"l":17.75,"n":8815,"o":18.76,"t":"2026-03-16T04:00:00Z","v":947364,"vw":18.440487},{"c":18.3,"h":18.8,"l":18.05,"n":6185,"o":18.15,"t":"2026-03-17T04:00:00Z","v":500686,"vw":18.364032},{"c":18.22,"h":19,"l":18.01,"n":4845,"o":18.1,"t":"2026-03-18T04:00:00Z","v":504740,"vw":18.476982},{"c":17.36,"h":18.05,"l":16.82,"n":6196,"o":18,"t":"2026-03-19T04:00:00Z","v":619875,"vw":17.239594},{"c":17.1,"h":17.29,"l":16.4,"n":5318,"o":17.15,"t":"2026-03-20T04:00:00Z","v":1186396,"vw":17.067408},{"c":17.06,"h":17.6,"l":16.7742,"n":3939,"o":17.1,"t":"2026-03-23T04:00:00Z","v":448306,"vw":17.134596},{"c":16.16,"h":17.54,"l":15.65,"n":6726,"o":17,"t":"2026-03-24T04:00:00Z","v":643834,"vw":16.215274},{"c":16.74,"h":16.74,"l":15.62,"n":8226,"o":16,"t":"2026-03-25T04:00:00Z","v":707307,"vw":16.228447},{"c":16.01,"h":17.09,"l":16.01,"n":6879,"o":16.55,"t":"2026-03-26T04:00:00Z","v":608411,"vw":16.46838},{"c":15.26,"h":16.29,"l":15.22,"n":7831,"o":16,"t":"2026-03-27T04:00:00Z","v":746075,"vw":15.735574},{"c":15.25,"h":16.03,"l":15,"n":6073,"o":15.36,"t":"2026-03-30T04:00:00Z","v":569532,"vw":15.342608},{"c":16.35,"h":16.65,"l":15.34,"n":8051,"o":15.43,"t":"2026-03-31T04:00:00Z","v":1030969,"vw":16.176316},{"c":15.84,"h":16.65,"l":15.8,"n":4356,"o":16.26,"t":"2026-04-01T04:00:00Z","v":586961,"vw":16.066871},{"c":15.33,"h":15.7,"l":14.86,"n":8493,"o":15.36,"t":"2026-04-02T04:00:00Z","v":699807,"vw":15.296074},{"c":15.79,"h":15.93,"l":15.175,"n":8549,"o":15.3,"t":"2026-04-06T04:00:00Z","v":684413,"vw":15.602952},{"c":16.25,"h":16.29,"l":15.38,"n":5029,"o":15.64,"t":"2026-04-07T04:00:00Z","v":494730,"vw":16.061483},{"c":16.34,"h":17.11,"l":16.23,"n":6439,"o":16.88,"t":"2026-04-08T04:00:00Z","v":662006,"vw":16.676215},{"c":16.35,"h":17.2,"l":15.96,"n":3404,"o":16.02,"t":"2026-04-09T04:00:00Z","v":324139,"vw":16.433108},{"c":14.92,"h":16.42,"l":14.9,"n":4742,"o":16.2,"t":"2026-04-10T04:00:00Z","v":358395,"vw":15.313722},{"c":15.69,"h":15.79,"l":14.3,"n":6718,"o":15.01,"t":"2026-04-13T04:00:00Z","v":830877,"vw":15.291732},{"c":15.9,"h":15.95,"l":15.145,"n":3836,"o":15.56,"t":"2026-04-14T04:00:00Z","v":424633,"vw":15.727825},{"c":15.73,"h":16.14,"l":15.51,"n":3483,"o":16.02,"t":"2026-04-15T04:00:00Z","v":328668,"vw":15.835597},{"c":15.89,"h":16.17,"l":15.53,"n":4025,"o":15.75,"t":"2026-04-16T04:00:00Z","v":315763,"vw":15.925133},{"c":16.54,"h":16.92,"l":15.9,"n":5154,"o":16.13,"t":"2026-04-17T04:00:00Z","v":610081,"vw":16.388692},{"c":15.26,"h":16.315,"l":15.14,"n":5907,"o":16.05,"t":"2026-04-20T04:00:00Z","v":634595,"vw":15.536838},{"c":15.16,"h":15.4903,"l":14.67,"n":5269,"o":15.29,"t":"2026-04-21T04:00:00Z","v":434876,"vw":15.067616},{"c":15.16,"h":15.68,"l":14.91,"n":3422,"o":15.21,"t":"2026-04-22T04:00:00Z","v":275630,"vw":15.20123},{"c":14.68,"h":15.1789,"l":14.47,"n":4870,"o":15.11,"t":"2026-04-23T04:00:00Z","v":438043,"vw":14.78646},{"c":14.86,"h":15.29,"l":14.6,"n":3964,"o":14.67,"t":"2026-04-24T04:00:00Z","v":336446,"vw":14.982308},{"c":14.51,"h":15.02,"l":14.32,"n":5265,"o":14.87,"t":"2026-04-27T04:00:00Z","v":367552,"vw":14.648895},{"c":14.87,"h":15.44,"l":14.565,"n":5367,"o":14.71,"t":"2026-04-28T04:00:00Z","v":380474,"vw":14.94295},{"c":14.52,"h":15.145,"l":14.16,"n":4311,"o":14.84,"t":"2026-04-29T04:00:00Z","v":348914,"vw":14.471541},{"c":15.25,"h":15.34,"l":14.7,"n":5744,"o":14.7,"t":"2026-04-30T04:00:00Z","v":339607,"vw":15.186443},{"c":15.25,"h":15.735,"l":15.24,"n":5359,"o":15.3,"t":"2026-05-01T04:00:00Z","v":363872,"vw":15.44058},{"c":14.73,"h":15.42,"l":14.58,"n":4849,"o":15.1,"t":"2026-05-04T04:00:00Z","v":295037,"vw":14.860401},{"c":14.7,"h":14.9899,"l":14.29,"n":4214,"o":14.71,"t":"2026-05-05T04:00:00Z","v":310159,"vw":14.601248},{"c":14.62,"h":14.9482,"l":14.27,"n":6149,"o":14.81,"t":"2026-05-06T04:00:00Z","v":413183,"vw":14.649443},{"c":15.3,"h":15.4,"l":14.555,"n":7035,"o":14.64,"t":"2026-05-07T04:00:00Z","v":532650,"vw":15.118562},{"c":16.33,"h":16.8381,"l":14,"n":14042,"o":15.98,"t":"2026-05-08T04:00:00Z","v":1294764,"vw":15.930125},{"c":15.36,"h":16.2,"l":15.12,"n":7433,"o":16.2,"t":"2026-05-11T04:00:00Z","v":360833,"vw":15.430581},{"c":16.09,"h":16.47,"l":15.09,"n":6053,"o":15.13,"t":"2026-05-12T04:00:00Z","v":385057,"vw":15.93683},{"c":16.55,"h":17.38,"l":16.047,"n":8680,"o":16.09,"t":"2026-05-13T04:00:00Z","v":608097,"vw":16.813154},{"c":16.32,"h":17.31,"l":16.14,"n":9578,"o":16.59,"t":"2026-05-14T04:00:00Z","v":576326,"vw":16.647358},{"c":15.97,"h":16.49,"l":15.65,"n":5142,"o":16.01,"t":"2026-05-15T04:00:00Z","v":340975,"vw":15.961298},{"c":15.88,"h":16.08,"l":15.465,"n":4996,"o":15.8,"t":"2026-05-18T04:00:00Z","v":281556,"vw":15.855108},{"c":16.19,"h":16.27,"l":15.6,"n":4716,"o":15.75,"t":"2026-05-19T04:00:00Z","v":300337,"vw":16.035358},{"c":15.93,"h":16.27,"l":15.76,"n":4347,"o":16.15,"t":"2026-05-20T04:00:00Z","v":272191,"vw":16.038753},{"c":15.69,"h":15.81,"l":15.17,"n":3958,"o":15.8,"t":"2026-05-21T04:00:00Z","v":257494,"vw":15.512339},{"c":15.84,"h":16.1,"l":15.54,"n":4972,"o":15.74,"t":"2026-05-22T04:00:00Z","v":276496,"vw":15.758867},{"c":15.01,"h":15.86,"l":14.925,"n":7568,"o":15.86,"t":"2026-05-26T04:00:00Z","v":542717,"vw":15.190284},{"c":14.93,"h":15.63,"l":14.9,"n":4477,"o":15.01,"t":"2026-05-27T04:00:00Z","v":292068,"vw":15.201697},{"c":15.2,"h":15.59,"l":14.93,"n":4337,"o":14.96,"t":"2026-05-28T04:00:00Z","v":335144,"vw":15.349005},{"c":15.45,"h":15.55,"l":15.135,"n":3890,"o":15.25,"t":"2026-05-29T04:00:00Z","v":208544,"vw":15.334044},{"c":14.7,"h":15.49,"l":14.7,"n":5408,"o":15.36,"t":"2026-06-01T04:00:00Z","v":364434,"vw":14.927157},{"c":14.48,"h":15.11,"l":14.41,"n":6043,"o":14.71,"t":"2026-06-02T04:00:00Z","v":472811,"vw":14.644842},{"c":14.77,"h":15,"l":14.48,"n":5597,"o":14.49,"t":"2026-06-03T04:00:00Z","v":313443,"vw":14.849548},{"c":14.94,"h":15.19,"l":14.52,"n":4935,"o":14.88,"t":"2026-06-04T04:00:00Z","v":294896,"vw":14.850891},{"c":14.86,"h":15.12,"l":14.67,"n":3629,"o":14.8,"t":"2026-06-05T04:00:00Z","v":196714,"vw":14.848658},{"c":15.15,"h":15.23,"l":14.57,"n":4288,"o":14.88,"t":"2026-06-08T04:00:00Z","v":318027,"vw":15.100176},{"c":16.16,"h":16.17,"l":15.065,"n":5981,"o":15.1,"t":"2026-06-09T04:00:00Z","v":334857,"vw":15.714184},{"c":17.34,"h":17.45,"l":16.02,"n":8510,"o":16.24,"t":"2026-06-10T04:00:00Z","v":797655,"vw":16.870479},{"c":18.66,"h":18.71,"l":17.07,"n":11563,"o":17.37,"t":"2026-06-11T04:00:00Z","v":1053479,"vw":18.223248},{"c":20.06,"h":20.19,"l":18.36,"n":8534,"o":18.66,"t":"2026-06-12T04:00:00Z","v":644132,"vw":19.332371},{"c":18.64,"h":20.4048,"l":18.58,"n":6143,"o":20.11,"t":"2026-06-15T04:00:00Z","v":471510,"vw":19.342273},{"c":19.07,"h":19.49,"l":18.56,"n":6923,"o":18.56,"t":"2026-06-16T04:00:00Z","v":549679,"vw":19.177018},{"c":18.55,"h":19.04,"l":18.22,"n":4617,"o":19,"t":"2026-06-17T04:00:00Z","v":281501,"vw":18.540275},{"c":19.38,"h":19.62,"l":18.455,"n":4611,"o":18.84,"t":"2026-06-18T04:00:00Z","v":326232,"vw":19.310457},{"c":19.46,"h":20.34,"l":19.2001,"n":7671,"o":19.4,"t":"2026-06-22T04:00:00Z","v":550928,"vw":19.829366},{"c":20,"h":20.5,"l":19.01,"n":5409,"o":19.31,"t":"2026-06-23T04:00:00Z","v":467513,"vw":19.918003},{"c":20.46,"h":21.1309,"l":20.01,"n":11016,"o":20.15,"t":"2026-06-24T04:00:00Z","v":879765,"vw":20.738804},{"c":20.08,"h":21.07,"l":19.43,"n":7096,"o":20.61,"t":"2026-06-25T04:00:00Z","v":418216,"vw":20.250458},{"c":21.28,"h":21.91,"l":19.6501,"n":9894,"o":20.25,"t":"2026-06-26T04:00:00Z","v":2605627,"vw":21.286483},{"c":20.48,"h":21.505,"l":20.4,"n":8751,"o":21.43,"t":"2026-06-29T04:00:00Z","v":484951,"vw":20.787152},{"c":20.48,"h":20.725,"l":19.63,"n":8413,"o":20.51,"t":"2026-06-30T04:00:00Z","v":739514,"vw":20.29488},{"c":21.88,"h":23,"l":20.64,"n":10873,"o":20.72,"t":"2026-07-01T04:00:00Z","v":846734,"vw":22.115718},{"c":21.38,"h":22.46,"l":21.15,"n":9558,"o":22.04,"t":"2026-07-02T04:00:00Z","v":438316,"vw":21.454776},{"c":20.09,"h":21.385,"l":20.05,"n":6097,"o":21.12,"t":"2026-07-06T04:00:00Z","v":430998,"vw":20.520557},{"c":21.62,"h":21.8299,"l":20.27,"n":13750,"o":20.35,"t":"2026-07-07T04:00:00Z","v":919116,"vw":21.051837},{"c":18.37,"h":21.77,"l":17.94,"n":17038,"o":21.43,"t":"2026-07-08T04:00:00Z","v":1005038,"vw":19.140992},{"c":17.29,"h":18.85,"l":17.24,"n":12041,"o":18.1,"t":"2026-07-09T04:00:00Z","v":816163,"vw":17.816523},{"c":18.41,"h":18.79,"l":17.51,"n":9338,"o":17.64,"t":"2026-07-10T04:00:00Z","v":565929,"vw":18.406275},{"c":18.44,"h":19.225,"l":18.07,"n":7262,"o":18.55,"t":"2026-07-13T04:00:00Z","v":398672,"vw":18.600417},{"c":17.63,"h":18.675,"l":17.6,"n":7304,"o":18.4,"t":"2026-07-14T04:00:00Z","v":420116,"vw":17.84782},{"c":17.75,"h":18.125,"l":17.57,"n":4760,"o":17.59,"t":"2026-07-15T04:00:00Z","v":284312,"vw":17.775097},{"c":18.34,"h":18.425,"l":17.71,"n":5287,"o":17.86,"t":"2026-07-16T04:00:00Z","v":229760,"vw":18.06077},{"c":18.17,"h":19.25,"l":17.97,"n":5425,"o":18.1,"t":"2026-07-17T04:00:00Z","v":370231,"vw":18.390504},{"c":16.32,"h":18.4199,"l":15.67,"n":13492,"o":18.02,"t":"2026-07-20T04:00:00Z","v":888697,"vw":16.516717},{"c":16.29,"h":17.2,"l":15.8504,"n":8944,"o":16.38,"t":"2026-07-21T04:00:00Z","v":519370,"vw":16.299408},{"c":16.19,"h":16.92,"l":16.03,"n":6031,"o":16.34,"t":"2026-07-22T04:00:00Z","v":439431,"vw":16.356003},{"c":15.16,"h":16.02,"l":15.1,"n":6462,"o":16,"t":"2026-07-23T04:00:00Z","v":543816,"vw":15.390232},{"c":15.05,"h":15.53,"l":14.8,"n":6395,"o":15.14,"t":"2026-07-24T04:00:00Z","v":418452,"vw":15.109514},{"c":15.17,"h":15.653,"l":14.96,"n":5063,"o":15.05,"t":"2026-07-27T04:00:00Z","v":271844,"vw":15.155713},{"c":15.78,"h":15.93,"l":15,"n":6850,"o":15.37,"t":"2026-07-28T04:00:00Z","v":383608,"vw":15.612045},{"c":15.8,"h":16.24,"l":15.48,"n":6062,"o":15.68,"t":"2026-07-29T04:00:00Z","v":298548,"vw":15.801838},{"c":15.8,"h":16.04,"l":15.29,"n":4934,"o":16,"t":"2026-07-30T04:00:00Z","v":270963,"vw":15.635159},{"c":15.17,"h":15.73,"l":15.07,"n":5045,"o":15.57,"t":"2026-07-31T04:00:00Z","v":230930,"vw":15.207225},{"c":16.31,"h":16.49,"l":15.26,"n":10507,"o":15.26,"t":"2026-08-03T04:00:00Z","v":609289,"vw":16.049407},{"c":17.21,"h":17.52,"l":15.91,"n":11320,"o":15.91,"t":"2026-08-04T04:00:00Z","v":813800,"vw":17.060838},{"c":17.22,"h":17.605,"l":16.965,"n":6322,"o":17.47,"t":"2026-08-05T04:00:00Z","v":364233,"vw":17.202736},{"c":17.43,"h":17.54,"l":16.555,"n":6872,"o":17.23,"t":"2026-08-06T04:00:00Z","v":538962,"vw":17.181883},{"c":17.93,"h":17.93,"l":15.52,"n":12391,"o":16.62,"t":"2026-08-07T04:00:00Z","v":1001146,"vw":16.953203},{"c":18.01,"h":18.4,"l":17.27,"n":9964,"o":17.93,"t":"2026-08-10T04:00:00Z","v":604520,"vw":17.753821},{"c":16.7,"h":17.99,"l":16.64,"n":9953,"o":17.64,"t":"2026-08-11T04:00:00Z","v":705150,"vw":17.014594},{"c":17.45,"h":17.9,"l":16.0672,"n":8892,"o":16.5,"t":"2026-08-12T04:00:00Z","v":589664,"vw":17.466438},{"c":17.28,"h":17.85,"l":17.25,"n":6484,"o":17.53,"t":"2026-08-13T04:00:00Z","v":311578,"vw":17.510209},{"c":17.47,"h":17.875,"l":17.21,"n":4506,"o":17.37,"t":"2026-08-14T04:00:00Z","v":220848,"vw":17.628367},{"c":17.44,"h":17.63,"l":17.19,"n":5559,"o":17.19,"t":"2026-08-17T04:00:00Z","v":254597,"vw":17.432874},{"c":17.79,"h":18.25,"l":17.42,"n":5821,"o":17.61,"t":"2026-08-18T04:00:00Z","v":324547,"vw":17.850609},{"c":17.91,"h":18.23,"l":17.54,"n":6929,"o":17.82,"t":"2026-08-19T04:00:00Z","v":512924,"vw":17.956226},{"c":16.78,"h":18.07,"l":16.64,"n":5504,"o":17.68,"t":"2026-08-20T04:00:00Z","v":377039,"vw":17.020128},{"c":17.34,"h":17.36,"l":16.59,"n":5495,"o":16.78,"t":"2026-08-21T04:00:00Z","v":264571,"vw":17.13977},{"c":17.76,"h":17.99,"l":17.23,"n":6557,"o":17.35,"t":"2026-08-24T04:00:00Z","v":290496,"vw":17.724727},{"c":16.84,"h":17.99,"l":16.52,"n":6925,"o":17.81,"t":"2026-08-25T04:00:00Z","v":534670,"vw":16.852526},{"c":16.89,"h":17.046,"l":16.52,"n":4757,"o":16.84,"t":"2026-08-26T04:00:00Z","v":282849,"vw":16.790022},{"c":16.98,"h":17.16,"l":16.235,"n":6128,"o":16.66,"t":"2026-08-27T04:00:00Z","v":432779,"vw":16.762791},{"c":17.16,"h":17.5166,"l":16.99,"n":4517,"o":17.03,"t":"2026-08-28T04:00:00Z","v":226405,"vw":17.219718},{"c":17.32,"h":17.495,"l":16.59,"n":6545,"o":16.95,"t":"2026-08-31T04:00:00Z","v":320676,"vw":17.20033},{"c":17.37,"h":17.5983,"l":17.03,"n":6466,"o":17.19,"t":"2026-09-01T04:00:00Z","v":245578,"vw":17.318757},{"c":17.78,"h":18.34,"l":17.49,"n":5317,"o":17.6,"t":"2026-09-02T04:00:00Z","v":364122,"vw":17.890027},{"c":17.5,"h":18,"l":17.145,"n":4612,"o":18,"t":"2026-09-03T04:00:00Z","v":218565,"vw":17.445673},{"c":17.46,"h":17.57,"l":17.19,"n":2658,"o":17.33,"t":"2026-09-04T04:00:00Z","v":125128,"vw":17.414561},{"c":17.19,"h":17.685,"l":17.19,"n":4877,"o":17.39,"t":"2026-09-08T04:00:00Z","v":186728,"vw":17.331295},{"c":16.45,"h":17.2399,"l":16.42,"n":4111,"o":17.08,"t":"2026-09-09T04:00:00Z","v":267397,"vw":16.783076},{"c":15.89,"h":16.51,"l":15.235,"n":8623,"o":16.33,"t":"2026-09-10T04:00:00Z","v":710499,"vw":15.789999},{"c":16.18,"h":16.6,"l":15.74,"n":7468,"o":16.05,"t":"2026-09-11T04:00:00Z","v":377281,"vw":16.263736},{"c":16.98,"h":17.09,"l":16.23,"n":7263,"o":16.43,"t":"2026-09-14T04:00:00Z","v":638253,"vw":16.771044},{"c":16.83,"h":16.915,"l":16.335,"n":6186,"o":16.77,"t":"2026-09-15T04:00:00Z","v":394088,"vw":16.757004},{"c":16.35,"h":17.02,"l":16.35,"n":7571,"o":16.97,"t":"2026-09-16T04:00:00Z","v":431520,"vw":16.607333},{"c":16.52,"h":16.8,"l":16.13,"n":5356,"o":16.63,"t":"2026-09-17T04:00:00Z","v":263974,"vw":16.494816},{"c":16.56,"h":16.88,"l":16.2752,"n":5520,"o":16.5,"t":"2026-09-18T04:00:00Z","v":799295,"vw":16.579183},{"c":16.4,"h":16.69,"l":16,"n":5162,"o":16.62,"t":"2026-09-21T04:00:00Z","v":248920,"vw":16.406884},{"c":16.34,"h":16.81,"l":16.32,"n":2806,"o":16.61,"t":"2026-09-22T04:00:00Z","v":227911,"vw":16.462576},{"c":16.18,"h":16.41,"l":16.11,"n":3985,"o":16.34,"t":"2026-09-23T04:00:00Z","v":209412,"vw":16.242297},{"c":16.5,"h":16.685,"l":16.17,"n":3777,"o":16.33,"t":"2026-09-24T04:00:00Z","v":239608,"vw":16.497018},{"c":16.26,"h":16.86,"l":16.19,"n":4253,"o":16.56,"t":"2026-09-25T04:00:00Z","v":268583,"vw":16.384141},{"c":16.44,"h":16.67,"l":16.03,"n":4777,"o":16.16,"t":"2026-09-28T04:00:00Z","v":261898,"vw":16.485592},{"c":15.81,"h":16.615,"l":15.645,"n":7639,"o":16.31,"t":"2026-09-29T04:00:00Z","v":800537,"vw":15.990624},{"c":15.75,"h":16,"l":15.52,"n":14392,"o":15.84,"t":"2026-09-30T04:00:00Z","v":1309987,"vw":15.782582},{"c":16.05,"h":16.355,"l":15.375,"n":9049,"o":15.62,"t":"2026-10-01T04:00:00Z","v":723452,"vw":15.846425},{"c":16.22,"h":16.63,"l":15.96,"n":6354,"o":16.18,"t":"2026-10-02T04:00:00Z","v":478660,"vw":16.281848},{"c":16.31,"h":16.43,"l":16.02,"n":3979,"o":16.25,"t":"2026-10-05T04:00:00Z","v":243997,"vw":16.26877},{"c":16.73,"h":16.935,"l":16.3,"n":5155,"o":16.4,"t":"2026-10-06T04:00:00Z","v":367028,"vw":16.652535},{"c":16.59,"h":16.88,"l":16.555,"n":4584,"o":16.62,"t":"2026-10-07T04:00:00Z","v":217457,"vw":16.694061},{"c":16.33,"h":16.62,"l":15.83,"n":4667,"o":16.57,"t":"2026-10-08T04:00:00Z","v":276586,"vw":16.210749},{"c":16.94,"h":16.975,"l":16.09,"n":4084,"o":16.35,"t":"2026-10-09T04:00:00Z","v":189868,"vw":16.645289},{"c":16.56,"h":16.9,"l":16.25,"n":5058,"o":16.78,"t":"2026-10-12T04:00:00Z","v":354287,"vw":16.465834},{"c":16.38,"h":16.82,"l":16.3,"n":3459,"o":16.57,"t":"2026-10-13T04:00:00Z","v":115089,"vw":16.447679},{"c":16.63,"h":16.66,"l":16.05,"n":5391,"o":16.32,"t":"2026-10-14T04:00:00Z","v":305410,"vw":16.429141},{"c":17.26,"h":17.86,"l":16.75,"n":4630,"o":16.87,"t":"2026-10-15T04:00:00Z","v":322224,"vw":17.419927},{"c":17.36,"h":17.63,"l":16.98,"n":4544,"o":17.4,"t":"2026-10-16T04:00:00Z","v":340428,"vw":17.354645},{"c":17.42,"h":17.85,"l":17.345,"n":5565,"o":17.37,"t":"2026-10-19T04:00:00Z","v":325655,"vw":17.57317},{"c":17.2,"h":17.99,"l":17.195,"n":4642,"o":17.63,"t":"2026-10-20T04:00:00Z","v":325798,"vw":17.492813},{"c":16.02,"h":17.14,"l":15.63,"n":5209,"o":17,"t":"2026-10-21T04:00:00Z","v":369020,"vw":16.270327},{"c":16.38,"h":16.92,"l":16,"n":8762,"o":16.08,"t":"2026-10-22T04:00:00Z","v":558507,"vw":16.603628}],"volatilityBars":[{"c":16.02,"h":16.69,"l":16,"n":143,"o":16.62,"t":"2026-09-21T13:30:00Z","v":20578,"vw":16.122219},{"c":16.22,"h":16.22,"l":16.09,"n":198,"o":16.1,"t":"2026-09-21T13:45:00Z","v":4928,"vw":16.174359},{"c":16.33,"h":16.33,"l":16.18,"n":95,"o":16.21,"t":"2026-09-21T14:00:00Z","v":3088,"vw":16.223059},{"c":16.385,"h":16.45,"l":16.385,"n":73,"o":16.4,"t":"2026-09-21T14:15:00Z","v":3991,"vw":16.400638},{"c":16.5,"h":16.5,"l":16.34,"n":191,"o":16.38,"t":"2026-09-21T14:30:00Z","v":9882,"vw":16.41659},{"c":16.55,"h":16.55,"l":16.48,"n":93,"o":16.48,"t":"2026-09-21T14:45:00Z","v":4488,"vw":16.51809},{"c":16.5,"h":16.5125,"l":16.48,"n":35,"o":16.51,"t":"2026-09-21T15:00:00Z","v":593,"vw":16.500625},{"c":16.64,"h":16.64,"l":16.5,"n":127,"o":16.51,"t":"2026-09-21T15:15:00Z","v":5779,"vw":16.575978},{"c":16.6,"h":16.61,"l":16.57,"n":58,"o":16.6,"t":"2026-09-21T15:30:00Z","v":1685,"vw":16.596667},{"c":16.615,"h":16.64,"l":16.61,"n":40,"o":16.61,"t":"2026-09-21T15:45:00Z","v":919,"vw":16.620833},{"c":16.56,"h":16.58,"l":16.5455,"n":83,"o":16.58,"t":"2026-09-21T16:00:00Z","v":2174,"vw":16.561151},{"c":16.59,"h":16.59,"l":16.555,"n":80,"o":16.57,"t":"2026-09-21T16:15:00Z","v":2933,"vw":16.570398},{"c":16.63,"h":16.63,"l":16.57,"n":117,"o":16.61,"t":"2026-09-21T16:30:00Z","v":4570,"vw":16.604049},{"c":16.54,"h":16.635,"l":16.54,"n":89,"o":16.635,"t":"2026-09-21T16:45:00Z","v":4710,"vw":16.612166},{"c":16.58,"h":16.58,"l":16.57,"n":43,"o":16.58,"t":"2026-09-21T17:00:00Z","v":1726,"vw":16.577143},{"c":16.6,"h":16.61,"l":16.58,"n":78,"o":16.58,"t":"2026-09-21T17:15:00Z","v":5018,"vw":16.601493},{"c":16.59,"h":16.62,"l":16.59,"n":48,"o":16.6,"t":"2026-09-21T17:30:00Z","v":1542,"vw":16.603445},{"c":16.54,"h":16.55,"l":16.53,"n":112,"o":16.54,"t":"2026-09-21T17:45:00Z","v":4116,"vw":16.535266},{"c":16.575,"h":16.575,"l":16.54,"n":62,"o":16.55,"t":"2026-09-21T18:00:00Z","v":2028,"vw":16.558333},{"c":16.515,"h":16.55,"l":16.515,"n":68,"o":16.55,"t":"2026-09-21T18:15:00Z","v":1604,"vw":16.532059},{"c":16.59,"h":16.6,"l":16.5,"n":240,"o":16.52,"t":"2026-09-21T18:30:00Z","v":13097,"vw":16.524924},{"c":16.63,"h":16.63,"l":16.6,"n":95,"o":16.6,"t":"2026-09-21T18:45:00Z","v":3452,"vw":16.606391},{"c":16.61,"h":16.64,"l":16.61,"n":69,"o":16.62,"t":"2026-09-21T19:00:00Z","v":1795,"vw":16.6255},{"c":16.49,"h":16.6,"l":16.49,"n":97,"o":16.6,"t":"2026-09-21T19:15:00Z","v":3162,"vw":16.548067},{"c":16.47,"h":16.54,"l":16.46,"n":256,"o":16.49,"t":"2026-09-21T19:30:00Z","v":10445,"vw":16.487083},{"c":16.38,"h":16.505,"l":16.27,"n":1015,"o":16.47,"t":"2026-09-21T19:45:00Z","v":66633,"vw":16.381747},{"c":16.4,"h":16.4,"l":16.4,"n":9,"o":16.4,"t":"2026-09-21T20:00:00Z","v":47437,"vw":16.4},{"c":16.8,"h":16.8,"l":16.52,"n":48,"o":16.61,"t":"2026-09-22T13:30:00Z","v":14130,"vw":16.732683},{"c":16.585,"h":16.72,"l":16.585,"n":4,"o":16.72,"t":"2026-09-22T13:45:00Z","v":207,"vw":16.6525},{"c":16.81,"h":16.81,"l":16.67,"n":19,"o":16.67,"t":"2026-09-22T14:00:00Z","v":1413,"vw":16.735445},{"c":16.69,"h":16.7899,"l":16.66,"n":38,"o":16.735,"t":"2026-09-22T14:15:00Z","v":1589,"vw":16.718419},{"c":16.54,"h":16.65,"l":16.54,"n":23,"o":16.65,"t":"2026-09-22T14:30:00Z","v":1567,"vw":16.620974},{"c":16.51,"h":16.55,"l":16.46,"n":66,"o":16.5,"t":"2026-09-22T14:45:00Z","v":4553,"vw":16.507687},{"c":16.59,"h":16.59,"l":16.46,"n":25,"o":16.5,"t":"2026-09-22T15:00:00Z","v":1511,"vw":16.512176},{"c":16.55,"h":16.6,"l":16.47,"n":60,"o":16.52,"t":"2026-09-22T15:15:00Z","v":7239,"vw":16.518916},{"c":16.42,"h":16.54,"l":16.37,"n":174,"o":16.54,"t":"2026-09-22T15:30:00Z","v":14437,"vw":16.464153},{"c":16.34,"h":16.35,"l":16.33,"n":32,"o":16.35,"t":"2026-09-22T15:45:00Z","v":1016,"vw":16.34},{"c":16.4,"h":16.4,"l":16.35,"n":45,"o":16.38,"t":"2026-09-22T16:00:00Z","v":3665,"vw":16.381087},{"c":16.35,"h":16.36,"l":16.32,"n":22,"o":16.36,"t":"2026-09-22T16:15:00Z","v":696,"vw":16.345556},{"c":16.4,"h":16.4,"l":16.4,"n":8,"o":16.4,"t":"2026-09-22T16:30:00Z","v":266,"vw":16.4},{"c":16.38,"h":16.38,"l":16.38,"n":8,"o":16.38,"t":"2026-09-22T16:45:00Z","v":322,"vw":16.38},{"c":16.37,"h":16.37,"l":16.37,"n":8,"o":16.37,"t":"2026-09-22T17:00:00Z","v":559,"vw":16.37},{"c":16.445,"h":16.445,"l":16.42,"n":40,"o":16.42,"t":"2026-09-22T17:15:00Z","v":2435,"vw":16.437428},{"c":16.42,"h":16.42,"l":16.42,"n":26,"o":16.42,"t":"2026-09-22T17:30:00Z","v":1053,"vw":16.42},{"c":16.455,"h":16.455,"l":16.425,"n":32,"o":16.425,"t":"2026-09-22T17:45:00Z","v":766,"vw":16.443542},{"c":16.53,"h":16.56,"l":16.5,"n":52,"o":16.5,"t":"2026-09-22T18:00:00Z","v":1442,"vw":16.531428},{"c":16.49,"h":16.5125,"l":16.49,"n":6,"o":16.5125,"t":"2026-09-22T18:15:00Z","v":230,"vw":16.50125},{"c":16.44,"h":16.52,"l":16.44,"n":44,"o":16.52,"t":"2026-09-22T18:30:00Z","v":1536,"vw":16.481},{"c":16.595,"h":16.595,"l":16.455,"n":75,"o":16.455,"t":"2026-09-22T18:45:00Z","v":5320,"vw":16.519162},{"c":16.665,"h":16.69,"l":16.5749,"n":45,"o":16.575,"t":"2026-09-22T19:00:00Z","v":4299,"vw":16.65515},{"c":16.65,"h":16.695,"l":16.61,"n":168,"o":16.665,"t":"2026-09-22T19:15:00Z","v":12170,"vw":16.655206},{"c":16.6,"h":16.8,"l":16.6,"n":238,"o":16.68,"t":"2026-09-22T19:30:00Z","v":14186,"vw":16.732746},{"c":16.35,"h":16.6,"l":16.35,"n":723,"o":16.6,"t":"2026-09-22T19:45:00Z","v":52285,"vw":16.398058},{"c":16.34,"h":16.38,"l":16.34,"n":17,"o":16.38,"t":"2026-09-22T20:00:00Z","v":64499,"vw":16.340961},{"c":16.34,"h":16.34,"l":16.34,"n":2,"o":16.34,"t":"2026-09-23T12:45:00Z","v":294,"vw":16.34},{"c":16.16,"h":16.34,"l":16.16,"n":18,"o":16.34,"t":"2026-09-23T13:30:00Z","v":1375,"vw":16.301863},{"c":16.285,"h":16.3899,"l":16.12,"n":62,"o":16.12,"t":"2026-09-23T13:45:00Z","v":4946,"vw":16.285259},{"c":16.12,"h":16.32,"l":16.11,"n":183,"o":16.29,"t":"2026-09-23T14:00:00Z","v":18899,"vw":16.267682},{"c":16.215,"h":16.38,"l":16.21,"n":33,"o":16.21,"t":"2026-09-23T14:15:00Z","v":1920,"vw":16.274109},{"c":16.25,"h":16.33,"l":16.195,"n":29,"o":16.33,"t":"2026-09-23T14:30:00Z","v":744,"vw":16.2615},{"c":16.245,"h":16.32,"l":16.13,"n":87,"o":16.13,"t":"2026-09-23T14:45:00Z","v":5673,"vw":16.247757},{"c":16.1117,"h":16.28,"l":16.1117,"n":49,"o":16.28,"t":"2026-09-23T15:00:00Z","v":1527,"vw":16.186575},{"c":16.195,"h":16.39,"l":16.195,"n":231,"o":16.225,"t":"2026-09-23T15:15:00Z","v":13875,"vw":16.312286},{"c":16.19,"h":16.195,"l":16.15,"n":28,"o":16.195,"t":"2026-09-23T15:30:00Z","v":726,"vw":16.1825},{"c":16.16,"h":16.25,"l":16.16,"n":48,"o":16.2131,"t":"2026-09-23T15:45:00Z","v":2368,"vw":16.208019},{"c":16.25,"h":16.25,"l":16.16,"n":85,"o":16.16,"t":"2026-09-23T16:00:00Z","v":4054,"vw":16.211687},{"c":16.22,"h":16.29,"l":16.1901,"n":209,"o":16.225,"t":"2026-09-23T16:15:00Z","v":15365,"vw":16.246102},{"c":16.22,"h":16.24,"l":16.21,"n":73,"o":16.21,"t":"2026-09-23T16:45:00Z","v":2919,"vw":16.224738},{"c":16.18,"h":16.21,"l":16.1775,"n":33,"o":16.21,"t":"2026-09-23T17:00:00Z","v":1399,"vw":16.198611},{"c":16.23,"h":16.23,"l":16.2,"n":21,"o":16.21,"t":"2026-09-23T17:15:00Z","v":929,"vw":16.213333},{"c":16.17,"h":16.22,"l":16.17,"n":85,"o":16.22,"t":"2026-09-23T17:30:00Z","v":2085,"vw":16.192165},{"c":16.22,"h":16.22,"l":16.2,"n":16,"o":16.2,"t":"2026-09-23T17:45:00Z","v":710,"vw":16.204386},{"c":16.265,"h":16.3,"l":16.21,"n":133,"o":16.25,"t":"2026-09-23T18:00:00Z","v":5991,"vw":16.273339},{"c":16.26,"h":16.33,"l":16.25,"n":87,"o":16.29,"t":"2026-09-23T18:15:00Z","v":5662,"vw":16.300371},{"c":16.31,"h":16.31,"l":16.25,"n":75,"o":16.275,"t":"2026-09-23T18:30:00Z","v":2945,"vw":16.290717},{"c":16.305,"h":16.33,"l":16.29,"n":52,"o":16.29,"t":"2026-09-23T18:45:00Z","v":1408,"vw":16.315833},{"c":16.33,"h":16.36,"l":16.28,"n":66,"o":16.31,"t":"2026-09-23T19:00:00Z","v":1489,"vw":16.3205},{"c":16.3,"h":16.35,"l":16.29,"n":145,"o":16.31,"t":"2026-09-23T19:15:00Z","v":5253,"vw":16.319893},{"c":16.24,"h":16.41,"l":16.24,"n":317,"o":16.2951,"t":"2026-09-23T19:30:00Z","v":17874,"vw":16.35598},{"c":16.18,"h":16.26,"l":16.14,"n":714,"o":16.26,"t":"2026-09-23T19:45:00Z","v":27794,"vw":16.195966},{"c":16.18,"h":16.18,"l":16.18,"n":7,"o":16.18,"t":"2026-09-23T20:00:00Z","v":45361,"vw":16.18},{"c":16.52,"h":16.52,"l":16.33,"n":46,"o":16.33,"t":"2026-09-24T13:30:00Z","v":3935,"vw":16.360889},{"c":16.6,"h":16.6,"l":16.38,"n":9,"o":16.38,"t":"2026-09-24T13:45:00Z","v":365,"vw":16.442857},{"c":16.525,"h":16.545,"l":16.17,"n":81,"o":16.375,"t":"2026-09-24T14:00:00Z","v":4149,"vw":16.464956},{"c":16.462,"h":16.462,"l":16.39,"n":16,"o":16.45,"t":"2026-09-24T14:15:00Z","v":1278,"vw":16.412126},{"c":16.51,"h":16.56,"l":16.395,"n":57,"o":16.395,"t":"2026-09-24T14:30:00Z","v":3258,"vw":16.477506},{"c":16.39,"h":16.51,"l":16.38,"n":67,"o":16.51,"t":"2026-09-24T14:45:00Z","v":5027,"vw":16.404966},{"c":16.45,"h":16.465,"l":16.33,"n":46,"o":16.33,"t":"2026-09-24T15:00:00Z","v":2508,"vw":16.416104},{"c":16.44,"h":16.46,"l":16.425,"n":55,"o":16.425,"t":"2026-09-24T15:15:00Z","v":4752,"vw":16.444449},{"c":16.39,"h":16.49,"l":16.39,"n":97,"o":16.45,"t":"2026-09-24T15:30:00Z","v":6883,"vw":16.458182},{"c":16.39,"h":16.39,"l":16.32,"n":71,"o":16.34,"t":"2026-09-24T15:45:00Z","v":2334,"vw":16.354912},{"c":16.32,"h":16.4,"l":16.3,"n":89,"o":16.4,"t":"2026-09-24T16:00:00Z","v":4454,"vw":16.34455},{"c":16.47,"h":16.53,"l":16.355,"n":155,"o":16.355,"t":"2026-09-24T16:15:00Z","v":6648,"vw":16.48491},{"c":16.47,"h":16.49,"l":16.417,"n":57,"o":16.45,"t":"2026-09-24T16:30:00Z","v":3135,"vw":16.46823},{"c":16.41,"h":16.41,"l":16.41,"n":3,"o":16.41,"t":"2026-09-24T16:45:00Z","v":120,"vw":16.41},{"c":16.4565,"h":16.48,"l":16.44,"n":45,"o":16.44,"t":"2026-09-24T17:00:00Z","v":2343,"vw":16.453096},{"c":16.48,"h":16.5,"l":16.46,"n":76,"o":16.46,"t":"2026-09-24T17:15:00Z","v":3647,"vw":16.484255},{"c":16.46,"h":16.51,"l":16.44,"n":39,"o":16.51,"t":"2026-09-24T17:30:00Z","v":1825,"vw":16.465169},{"c":16.42,"h":16.5,"l":16.42,"n":46,"o":16.45,"t":"2026-09-24T17:45:00Z","v":2235,"vw":16.453585},{"c":16.46,"h":16.46,"l":16.41,"n":38,"o":16.435,"t":"2026-09-24T18:00:00Z","v":1452,"vw":16.439831},{"c":16.51,"h":16.51,"l":16.43,"n":99,"o":16.49,"t":"2026-09-24T18:15:00Z","v":3417,"vw":16.45584},{"c":16.47,"h":16.53,"l":16.47,"n":87,"o":16.53,"t":"2026-09-24T18:30:00Z","v":4493,"vw":16.497916},{"c":16.48,"h":16.51,"l":16.48,"n":106,"o":16.51,"t":"2026-09-24T18:45:00Z","v":3856,"vw":16.495025},{"c":16.41,"h":16.45,"l":16.41,"n":53,"o":16.43,"t":"2026-09-24T19:00:00Z","v":1723,"vw":16.426591},{"c":16.45,"h":16.46,"l":16.405,"n":118,"o":16.405,"t":"2026-09-24T19:15:00Z","v":3916,"vw":16.429265},{"c":16.545,"h":16.575,"l":16.43,"n":253,"o":16.43,"t":"2026-09-24T19:30:00Z","v":15923,"vw":16.508788},{"c":16.51,"h":16.685,"l":16.47,"n":904,"o":16.545,"t":"2026-09-24T19:45:00Z","v":71059,"vw":16.548107},{"c":16.5,"h":16.5,"l":16.5,"n":10,"o":16.5,"t":"2026-09-24T20:00:00Z","v":60230,"vw":16.5},{"c":16.3398,"h":16.3398,"l":16.3398,"n":1,"o":16.3398,"t":"2026-09-24T20:15:00Z","v":200,"vw":16.3398},{"c":16.5,"h":16.5,"l":16.5,"n":2,"o":16.5,"t":"2026-09-25T13:00:00Z","v":150,"vw":16.5},{"c":16.475,"h":16.56,"l":16.24,"n":20,"o":16.56,"t":"2026-09-25T13:30:00Z","v":2451,"vw":16.538929},{"c":16.475,"h":16.475,"l":16.475,"n":2,"o":16.475,"t":"2026-09-25T13:45:00Z","v":101,"vw":16.475},{"c":16.235,"h":16.49,"l":16.21,"n":62,"o":16.28,"t":"2026-09-25T14:00:00Z","v":4384,"vw":16.328066},{"c":16.32,"h":16.32,"l":16.23,"n":44,"o":16.265,"t":"2026-09-25T14:15:00Z","v":1837,"vw":16.251506},{"c":16.3075,"h":16.315,"l":16.21,"n":22,"o":16.25,"t":"2026-09-25T14:30:00Z","v":465,"vw":16.271495},{"c":16.325,"h":16.325,"l":16.215,"n":86,"o":16.23,"t":"2026-09-25T14:45:00Z","v":6118,"vw":16.271634},{"c":16.26,"h":16.4,"l":16.26,"n":74,"o":16.325,"t":"2026-09-25T15:00:00Z","v":1999,"vw":16.325454},{"c":16.19,"h":16.25,"l":16.19,"n":62,"o":16.25,"t":"2026-09-25T15:15:00Z","v":3723,"vw":16.235703},{"c":16.295,"h":16.39,"l":16.25,"n":70,"o":16.25,"t":"2026-09-25T15:30:00Z","v":3135,"vw":16.29628},{"c":16.41,"h":16.41,"l":16.345,"n":41,"o":16.36,"t":"2026-09-25T15:45:00Z","v":2986,"vw":16.360019},{"c":16.5,"h":16.55,"l":16.43,"n":120,"o":16.43,"t":"2026-09-25T16:00:00Z","v":6936,"vw":16.511755},{"c":16.555,"h":16.56,"l":16.455,"n":104,"o":16.47,"t":"2026-09-25T16:15:00Z","v":5281,"vw":16.518456},{"c":16.67,"h":16.67,"l":16.594,"n":75,"o":16.62,"t":"2026-09-25T16:30:00Z","v":4426,"vw":16.608125},{"c":16.68,"h":16.68,"l":16.56,"n":127,"o":16.63,"t":"2026-09-25T16:45:00Z","v":8488,"vw":16.607972},{"c":16.76,"h":16.86,"l":16.7,"n":135,"o":16.7,"t":"2026-09-25T17:00:00Z","v":9938,"vw":16.770968},{"c":16.72,"h":16.75,"l":16.72,"n":58,"o":16.75,"t":"2026-09-25T17:15:00Z","v":1689,"vw":16.728834},{"c":16.59,"h":16.72,"l":16.555,"n":130,"o":16.72,"t":"2026-09-25T17:30:00Z","v":5968,"vw":16.645782},{"c":16.59,"h":16.59,"l":16.57,"n":32,"o":16.57,"t":"2026-09-25T17:45:00Z","v":1186,"vw":16.579735},{"c":16.57,"h":16.59,"l":16.545,"n":52,"o":16.59,"t":"2026-09-25T18:00:00Z","v":2840,"vw":16.564075},{"c":16.56,"h":16.59,"l":16.56,"n":84,"o":16.59,"t":"2026-09-25T18:15:00Z","v":2721,"vw":16.579063},{"c":16.53,"h":16.53,"l":16.53,"n":11,"o":16.53,"t":"2026-09-25T18:30:00Z","v":656,"vw":16.53},{"c":16.535,"h":16.555,"l":16.5,"n":163,"o":16.54,"t":"2026-09-25T18:45:00Z","v":7930,"vw":16.523643},{"c":16.5,"h":16.535,"l":16.48,"n":111,"o":16.535,"t":"2026-09-25T19:00:00Z","v":8210,"vw":16.502703},{"c":16.495,"h":16.51,"l":16.48,"n":138,"o":16.48,"t":"2026-09-25T19:15:00Z","v":7797,"vw":16.496909},{"c":16.475,"h":16.5,"l":16.45,"n":289,"o":16.495,"t":"2026-09-25T19:30:00Z","v":14866,"vw":16.484172},{"c":16.27,"h":16.475,"l":16.24,"n":842,"o":16.475,"t":"2026-09-25T19:45:00Z","v":54007,"vw":16.321932},{"c":16.26,"h":16.3,"l":16.26,"n":16,"o":16.3,"t":"2026-09-25T20:00:00Z","v":84892,"vw":16.26412},{"c":16.226,"h":16.405,"l":16.03,"n":86,"o":16.16,"t":"2026-09-28T13:30:00Z","v":5627,"vw":16.217916},{"c":16.455,"h":16.47,"l":16.315,"n":44,"o":16.47,"t":"2026-09-28T13:45:00Z","v":1287,"vw":16.402143},{"c":16.64,"h":16.67,"l":16.46,"n":82,"o":16.59,"t":"2026-09-28T14:00:00Z","v":3573,"vw":16.59},{"c":16.55,"h":16.55,"l":16.505,"n":54,"o":16.52,"t":"2026-09-28T14:15:00Z","v":2268,"vw":16.522886},{"c":16.48,"h":16.57,"l":16.42,"n":87,"o":16.57,"t":"2026-09-28T14:30:00Z","v":3350,"vw":16.466478},{"c":16.545,"h":16.57,"l":16.44,"n":82,"o":16.44,"t":"2026-09-28T14:45:00Z","v":3140,"vw":16.501767},{"c":16.59,"h":16.61,"l":16.53,"n":61,"o":16.55,"t":"2026-09-28T15:00:00Z","v":2772,"vw":16.563394},{"c":16.56,"h":16.56,"l":16.52,"n":32,"o":16.52,"t":"2026-09-28T15:15:00Z","v":730,"vw":16.541564},{"c":16.48,"h":16.6,"l":16.45,"n":213,"o":16.52,"t":"2026-09-28T15:30:00Z","v":12293,"vw":16.537788},{"c":16.48,"h":16.48,"l":16.445,"n":55,"o":16.445,"t":"2026-09-28T15:45:00Z","v":1949,"vw":16.453174},{"c":16.49,"h":16.5,"l":16.44,"n":31,"o":16.44,"t":"2026-09-28T16:00:00Z","v":807,"vw":16.472934},{"c":16.6,"h":16.65,"l":16.495,"n":239,"o":16.52,"t":"2026-09-28T16:15:00Z","v":17341,"vw":16.574163},{"c":16.46,"h":16.615,"l":16.46,"n":80,"o":16.615,"t":"2026-09-28T16:30:00Z","v":4451,"vw":16.569651},{"c":16.54,"h":16.54,"l":16.49,"n":71,"o":16.5,"t":"2026-09-28T16:45:00Z","v":1721,"vw":16.505686},{"c":16.55,"h":16.63,"l":16.53,"n":200,"o":16.55,"t":"2026-09-28T17:00:00Z","v":11717,"vw":16.564395},{"c":16.535,"h":16.56,"l":16.515,"n":92,"o":16.55,"t":"2026-09-28T17:15:00Z","v":4966,"vw":16.546264},{"c":16.465,"h":16.56,"l":16.465,"n":65,"o":16.525,"t":"2026-09-28T17:30:00Z","v":3590,"vw":16.497183},{"c":16.47,"h":16.51,"l":16.42,"n":130,"o":16.5,"t":"2026-09-28T17:45:00Z","v":5038,"vw":16.466913},{"c":16.48,"h":16.52,"l":16.435,"n":72,"o":16.435,"t":"2026-09-28T18:00:00Z","v":3766,"vw":16.481762},{"c":16.445,"h":16.48,"l":16.44,"n":34,"o":16.47,"t":"2026-09-28T18:15:00Z","v":1037,"vw":16.456},{"c":16.48,"h":16.48,"l":16.39,"n":119,"o":16.48,"t":"2026-09-28T18:30:00Z","v":7526,"vw":16.430487},{"c":16.47,"h":16.475,"l":16.45,"n":74,"o":16.475,"t":"2026-09-28T18:45:00Z","v":5418,"vw":16.465128},{"c":16.54,"h":16.54,"l":16.47,"n":186,"o":16.51,"t":"2026-09-28T19:00:00Z","v":7222,"vw":16.492727},{"c":16.58,"h":16.58,"l":16.52,"n":53,"o":16.56,"t":"2026-09-28T19:15:00Z","v":1494,"vw":16.559623},{"c":16.52,"h":16.57,"l":16.48,"n":268,"o":16.55,"t":"2026-09-28T19:30:00Z","v":13779,"vw":16.510304},{"c":16.46,"h":16.57,"l":16.45,"n":785,"o":16.55,"t":"2026-09-28T19:45:00Z","v":46222,"vw":16.512498},{"c":16.44,"h":16.51,"l":16.44,"n":15,"o":16.51,"t":"2026-09-28T20:00:00Z","v":70974,"vw":16.440766},{"c":16.395,"h":16.44,"l":16.22,"n":69,"o":16.31,"t":"2026-09-29T13:30:00Z","v":32451,"vw":16.28021},{"c":16.51,"h":16.51,"l":16.24,"n":30,"o":16.24,"t":"2026-09-29T13:45:00Z","v":1066,"vw":16.376364},{"c":16.52,"h":16.6,"l":16.46,"n":131,"o":16.46,"t":"2026-09-29T14:00:00Z","v":7652,"vw":16.530763},{"c":16.485,"h":16.615,"l":16.46,"n":124,"o":16.535,"t":"2026-09-29T14:15:00Z","v":8267,"vw":16.545508},{"c":16.53,"h":16.55,"l":16.44,"n":143,"o":16.49,"t":"2026-09-29T14:30:00Z","v":9758,"vw":16.501927},{"c":16.38,"h":16.52,"l":16.38,"n":205,"o":16.49,"t":"2026-09-29T14:45:00Z","v":13595,"vw":16.410951},{"c":16.4,"h":16.42,"l":16.325,"n":223,"o":16.36,"t":"2026-09-29T15:00:00Z","v":13653,"vw":16.368779},{"c":16.405,"h":16.48,"l":16.39,"n":164,"o":16.4,"t":"2026-09-29T15:15:00Z","v":10982,"vw":16.421064},{"c":16.46,"h":16.5,"l":16.405,"n":151,"o":16.405,"t":"2026-09-29T15:30:00Z","v":9050,"vw":16.462928},{"c":16.4,"h":16.485,"l":16.33,"n":286,"o":16.46,"t":"2026-09-29T15:45:00Z","v":16970,"vw":16.400244},{"c":16.38,"h":16.44,"l":16.345,"n":179,"o":16.44,"t":"2026-09-29T16:00:00Z","v":9569,"vw":16.404046},{"c":16.43,"h":16.43,"l":16.38,"n":141,"o":16.38,"t":"2026-09-29T16:15:00Z","v":9249,"vw":16.400935},{"c":16.315,"h":16.43,"l":16.315,"n":215,"o":16.43,"t":"2026-09-29T16:30:00Z","v":14109,"vw":16.363026},{"c":16.3,"h":16.33,"l":16.29,"n":145,"o":16.29,"t":"2026-09-29T16:45:00Z","v":6611,"vw":16.307063},{"c":16.26,"h":16.315,"l":16.22,"n":271,"o":16.31,"t":"2026-09-29T17:00:00Z","v":19441,"vw":16.270185},{"c":16.265,"h":16.29,"l":16.25,"n":146,"o":16.26,"t":"2026-09-29T17:15:00Z","v":9446,"vw":16.262203},{"c":16.27,"h":16.29,"l":16.245,"n":156,"o":16.26,"t":"2026-09-29T17:30:00Z","v":16463,"vw":16.269504},{"c":15.75,"h":16.31,"l":15.75,"n":833,"o":16.28,"t":"2026-09-29T17:45:00Z","v":137455,"vw":16.003969},{"c":15.925,"h":16.11,"l":15.735,"n":481,"o":15.735,"t":"2026-09-29T18:00:00Z","v":37256,"vw":15.961409},{"c":15.8,"h":15.98,"l":15.76,"n":287,"o":15.97,"t":"2026-09-29T18:15:00Z","v":33372,"vw":15.882219},{"c":15.86,"h":15.94,"l":15.75,"n":393,"o":15.8,"t":"2026-09-29T18:30:00Z","v":76146,"vw":15.826125},{"c":15.77,"h":15.86,"l":15.7,"n":278,"o":15.86,"t":"2026-09-29T18:45:00Z","v":24188,"vw":15.781012},{"c":15.73,"h":15.76,"l":15.69,"n":349,"o":15.755,"t":"2026-09-29T19:00:00Z","v":24265,"vw":15.727524},{"c":15.76,"h":15.81,"l":15.645,"n":412,"o":15.74,"t":"2026-09-29T19:15:00Z","v":23350,"vw":15.743836},{"c":15.81,"h":15.87,"l":15.73,"n":444,"o":15.74,"t":"2026-09-29T19:30:00Z","v":27421,"vw":15.822463},{"c":15.82,"h":15.88,"l":15.75,"n":1022,"o":15.83,"t":"2026-09-29T19:45:00Z","v":70158,"vw":15.816311},{"c":15.81,"h":15.81,"l":15.81,"n":9,"o":15.81,"t":"2026-09-29T20:00:00Z","v":132120,"vw":15.81},{"c":15.85,"h":15.85,"l":15.85,"n":1,"o":15.85,"t":"2026-09-30T12:15:00Z","v":200,"vw":15.85},{"c":16.01,"h":16.01,"l":15.97,"n":5,"o":15.97,"t":"2026-09-30T13:15:00Z","v":328,"vw":15.99},{"c":15.815,"h":15.84,"l":15.61,"n":168,"o":15.84,"t":"2026-09-30T13:30:00Z","v":26378,"vw":15.812613},{"c":15.765,"h":15.89,"l":15.6,"n":322,"o":15.88,"t":"2026-09-30T13:45:00Z","v":24877,"vw":15.705941},{"c":15.79,"h":15.805,"l":15.705,"n":327,"o":15.78,"t":"2026-09-30T14:00:00Z","v":19607,"vw":15.750394},{"c":15.565,"h":15.82,"l":15.54,"n":650,"o":15.8,"t":"2026-09-30T14:15:00Z","v":42989,"vw":15.644195},{"c":15.65,"h":15.68,"l":15.58,"n":319,"o":15.59,"t":"2026-09-30T14:30:00Z","v":16106,"vw":15.608149},{"c":15.57,"h":15.76,"l":15.56,"n":354,"o":15.66,"t":"2026-09-30T14:45:00Z","v":22765,"vw":15.628587},{"c":15.6,"h":15.6285,"l":15.58,"n":321,"o":15.6,"t":"2026-09-30T15:00:00Z","v":20836,"vw":15.599667},{"c":15.625,"h":15.66,"l":15.59,"n":328,"o":15.63,"t":"2026-09-30T15:15:00Z","v":20846,"vw":15.6136},{"c":15.62,"h":15.655,"l":15.57,"n":461,"o":15.625,"t":"2026-09-30T15:30:00Z","v":27173,"vw":15.601943},{"c":15.63,"h":15.63,"l":15.52,"n":505,"o":15.61,"t":"2026-09-30T15:45:00Z","v":33188,"vw":15.568302},{"c":15.7,"h":15.72,"l":15.62,"n":289,"o":15.62,"t":"2026-09-30T16:00:00Z","v":17979,"vw":15.663495},{"c":15.75,"h":15.76,"l":15.67,"n":317,"o":15.73,"t":"2026-09-30T16:15:00Z","v":16752,"vw":15.716381},{"c":15.73,"h":15.755,"l":15.69,"n":376,"o":15.755,"t":"2026-09-30T16:30:00Z","v":25938,"vw":15.730328},{"c":15.91,"h":15.92,"l":15.73,"n":738,"o":15.73,"t":"2026-09-30T16:45:00Z","v":62652,"vw":15.826467},{"c":15.775,"h":16,"l":15.76,"n":810,"o":15.89,"t":"2026-09-30T17:00:00Z","v":61827,"vw":15.911326},{"c":15.8,"h":15.92,"l":15.725,"n":716,"o":15.74,"t":"2026-09-30T17:15:00Z","v":43171,"vw":15.855176},{"c":15.8,"h":15.95,"l":15.795,"n":605,"o":15.8,"t":"2026-09-30T17:30:00Z","v":56500,"vw":15.888474},{"c":15.67,"h":15.835,"l":15.59,"n":550,"o":15.835,"t":"2026-09-30T17:45:00Z","v":47210,"vw":15.703673},{"c":15.63,"h":15.75,"l":15.61,"n":613,"o":15.72,"t":"2026-09-30T18:00:00Z","v":40810,"vw":15.692922},{"c":15.785,"h":15.8,"l":15.59,"n":645,"o":15.61,"t":"2026-09-30T18:15:00Z","v":61991,"vw":15.710404},{"c":15.76,"h":15.785,"l":15.71,"n":215,"o":15.785,"t":"2026-09-30T18:30:00Z","v":15765,"vw":15.742861},{"c":15.905,"h":15.98,"l":15.71,"n":1069,"o":15.745,"t":"2026-09-30T18:45:00Z","v":113186,"vw":15.90012},{"c":15.88,"h":15.94,"l":15.805,"n":378,"o":15.905,"t":"2026-09-30T19:00:00Z","v":26610,"vw":15.872399},{"c":15.86,"h":15.97,"l":15.83,"n":640,"o":15.865,"t":"2026-09-30T19:15:00Z","v":44468,"vw":15.903736},{"c":15.83,"h":15.935,"l":15.79,"n":697,"o":15.855,"t":"2026-09-30T19:30:00Z","v":63004,"vw":15.872246},{"c":15.75,"h":15.92,"l":15.73,"n":1531,"o":15.82,"t":"2026-09-30T19:45:00Z","v":135681,"vw":15.818716},{"c":15.75,"h":15.75,"l":15.75,"n":9,"o":15.75,"t":"2026-09-30T20:00:00Z","v":169081,"vw":15.75},{"c":16.007,"h":16.007,"l":16.007,"n":1,"o":16.007,"t":"2026-09-30T21:45:00Z","v":200,"vw":16.007},{"c":15.43,"h":15.725,"l":15.405,"n":142,"o":15.62,"t":"2026-10-01T13:30:00Z","v":27012,"vw":15.507905},{"c":15.45,"h":15.57,"l":15.42,"n":191,"o":15.45,"t":"2026-10-01T13:45:00Z","v":12970,"vw":15.468661},{"c":15.62,"h":15.71,"l":15.39,"n":586,"o":15.41,"t":"2026-10-01T14:00:00Z","v":80930,"vw":15.509144},{"c":15.62,"h":15.705,"l":15.53,"n":235,"o":15.62,"t":"2026-10-01T14:15:00Z","v":15995,"vw":15.639894},{"c":15.53,"h":15.65,"l":15.5,"n":296,"o":15.65,"t":"2026-10-01T14:30:00Z","v":12601,"vw":15.588609},{"c":15.495,"h":15.53,"l":15.375,"n":344,"o":15.53,"t":"2026-10-01T14:45:00Z","v":38069,"vw":15.411634},{"c":15.635,"h":15.64,"l":15.455,"n":300,"o":15.495,"t":"2026-10-01T15:00:00Z","v":13229,"vw":15.571549},{"c":15.695,"h":15.725,"l":15.6231,"n":275,"o":15.635,"t":"2026-10-01T15:15:00Z","v":14055,"vw":15.672402},{"c":15.7499,"h":15.785,"l":15.63,"n":192,"o":15.695,"t":"2026-10-01T15:30:00Z","v":9015,"vw":15.719211},{"c":15.71,"h":15.76,"l":15.695,"n":219,"o":15.7,"t":"2026-10-01T15:45:00Z","v":7684,"vw":15.721736},{"c":15.7,"h":15.71,"l":15.64,"n":177,"o":15.68,"t":"2026-10-01T16:00:00Z","v":7129,"vw":15.671446},{"c":15.755,"h":15.77,"l":15.695,"n":330,"o":15.695,"t":"2026-10-01T16:15:00Z","v":13732,"vw":15.731471},{"c":15.88,"h":15.885,"l":15.755,"n":262,"o":15.755,"t":"2026-10-01T16:30:00Z","v":27677,"vw":15.834387},{"c":15.82,"h":15.88,"l":15.79,"n":179,"o":15.84,"t":"2026-10-01T16:45:00Z","v":8939,"vw":15.832502},{"c":15.8,"h":15.85,"l":15.77,"n":310,"o":15.8,"t":"2026-10-01T17:00:00Z","v":17222,"vw":15.823072},{"c":15.87,"h":15.89,"l":15.785,"n":194,"o":15.795,"t":"2026-10-01T17:15:00Z","v":7876,"vw":15.849295},{"c":15.925,"h":15.935,"l":15.84,"n":213,"o":15.855,"t":"2026-10-01T17:30:00Z","v":11766,"vw":15.894496},{"c":15.87,"h":15.95,"l":15.845,"n":157,"o":15.95,"t":"2026-10-01T17:45:00Z","v":6141,"vw":15.891987},{"c":15.96,"h":15.96,"l":15.87,"n":170,"o":15.87,"t":"2026-10-01T18:00:00Z","v":6356,"vw":15.92455},{"c":16.05,"h":16.1,"l":15.935,"n":168,"o":15.935,"t":"2026-10-01T18:15:00Z","v":15022,"vw":16.013514},{"c":16.16,"h":16.18,"l":16.02,"n":477,"o":16.06,"t":"2026-10-01T18:30:00Z","v":21706,"vw":16.143314},{"c":16.2,"h":16.2,"l":16.13,"n":194,"o":16.15,"t":"2026-10-01T18:45:00Z","v":7985,"vw":16.158489},{"c":16.16,"h":16.355,"l":16.14,"n":555,"o":16.185,"t":"2026-10-01T19:00:00Z","v":43204,"vw":16.241649},{"c":16.081,"h":16.25,"l":16.081,"n":366,"o":16.16,"t":"2026-10-01T19:15:00Z","v":14584,"vw":16.169095},{"c":16.065,"h":16.14,"l":16.05,"n":413,"o":16.14,"t":"2026-10-01T19:30:00Z","v":24373,"vw":16.074973},{"c":16.05,"h":16.23,"l":15.98,"n":1290,"o":16.065,"t":"2026-10-01T19:45:00Z","v":89556,"vw":16.138287},{"c":16.05,"h":16.11,"l":16.05,"n":15,"o":16.11,"t":"2026-10-01T20:00:00Z","v":103383,"vw":16.050749},{"c":16.05,"h":16.05,"l":16.05,"n":1,"o":16.05,"t":"2026-10-01T20:15:00Z","v":51891,"vw":16.05},{"c":15.96,"h":16.18,"l":15.96,"n":72,"o":16.18,"t":"2026-10-02T13:30:00Z","v":3519,"vw":16.084498},{"c":16.17,"h":16.3,"l":16.17,"n":78,"o":16.24,"t":"2026-10-02T13:45:00Z","v":9433,"vw":16.28319},{"c":16.38,"h":16.45,"l":16.1,"n":113,"o":16.215,"t":"2026-10-02T14:00:00Z","v":13721,"vw":16.356525},{"c":16.4,"h":16.63,"l":16.385,"n":257,"o":16.385,"t":"2026-10-02T14:15:00Z","v":82136,"vw":16.502196},{"c":16.32,"h":16.45,"l":16.3,"n":174,"o":16.45,"t":"2026-10-02T14:30:00Z","v":8276,"vw":16.344957},{"c":16.21,"h":16.35,"l":16.12,"n":235,"o":16.32,"t":"2026-10-02T14:45:00Z","v":12249,"vw":16.233344},{"c":16.07,"h":16.24,"l":16.04,"n":203,"o":16.2053,"t":"2026-10-02T15:00:00Z","v":9049,"vw":16.104048},{"c":16.16,"h":16.16,"l":16.08,"n":159,"o":16.09,"t":"2026-10-02T15:15:00Z","v":6432,"vw":16.106379},{"c":16.16,"h":16.255,"l":16.16,"n":132,"o":16.2,"t":"2026-10-02T15:30:00Z","v":5240,"vw":16.206177},{"c":16.095,"h":16.16,"l":16.095,"n":129,"o":16.16,"t":"2026-10-02T15:45:00Z","v":6119,"vw":16.130552},{"c":16.135,"h":16.2,"l":16.095,"n":233,"o":16.095,"t":"2026-10-02T16:00:00Z","v":12119,"vw":16.151156},{"c":16.14,"h":16.16,"l":16.12,"n":152,"o":16.145,"t":"2026-10-02T16:15:00Z","v":5887,"vw":16.140955},{"c":16.19,"h":16.19,"l":16.13,"n":75,"o":16.16,"t":"2026-10-02T16:30:00Z","v":4279,"vw":16.162188},{"c":16.18,"h":16.22,"l":16.17,"n":147,"o":16.17,"t":"2026-10-02T16:45:00Z","v":6356,"vw":16.198587},{"c":16.23,"h":16.27,"l":16.19,"n":150,"o":16.19,"t":"2026-10-02T17:00:00Z","v":7875,"vw":16.223123},{"c":16.2,"h":16.27,"l":16.2,"n":170,"o":16.22,"t":"2026-10-02T17:15:00Z","v":9732,"vw":16.239833},{"c":16.22,"h":16.23,"l":16.18,"n":131,"o":16.18,"t":"2026-10-02T17:30:00Z","v":5763,"vw":16.205567},{"c":16.2,"h":16.265,"l":16.2,"n":157,"o":16.22,"t":"2026-10-02T17:45:00Z","v":6726,"vw":16.224683},{"c":16.18,"h":16.23,"l":16.165,"n":142,"o":16.22,"t":"2026-10-02T18:00:00Z","v":7199,"vw":16.203367},{"c":16.155,"h":16.18,"l":16.13,"n":133,"o":16.18,"t":"2026-10-02T18:15:00Z","v":5107,"vw":16.151982},{"c":16.21,"h":16.21,"l":16.14,"n":191,"o":16.15,"t":"2026-10-02T18:30:00Z","v":6294,"vw":16.169849},{"c":16.21,"h":16.24,"l":16.2,"n":162,"o":16.2,"t":"2026-10-02T18:45:00Z","v":6079,"vw":16.226668},{"c":16.1,"h":16.2,"l":16.09,"n":297,"o":16.2,"t":"2026-10-02T19:00:00Z","v":13271,"vw":16.129967},{"c":16.2,"h":16.2,"l":16.085,"n":342,"o":16.09,"t":"2026-10-02T19:15:00Z","v":16213,"vw":16.140969},{"c":16.275,"h":16.29,"l":16.18,"n":293,"o":16.195,"t":"2026-10-02T19:30:00Z","v":18729,"vw":16.229847},{"c":16.17,"h":16.38,"l":16.17,"n":978,"o":16.275,"t":"2026-10-02T19:45:00Z","v":60801,"vw":16.276734},{"c":16.22,"h":16.22,"l":16.22,"n":16,"o":16.22,"t":"2026-10-02T20:00:00Z","v":111465,"vw":16.22},{"c":16.245,"h":16.26,"l":16.16,"n":41,"o":16.25,"t":"2026-10-05T13:30:00Z","v":2448,"vw":16.241217},{"c":16.055,"h":16.11,"l":16.02,"n":31,"o":16.04,"t":"2026-10-05T13:45:00Z","v":2179,"vw":16.075},{"c":16.155,"h":16.2,"l":16.04,"n":113,"o":16.09,"t":"2026-10-05T14:00:00Z","v":6960,"vw":16.109914},{"c":16.16,"h":16.24,"l":16.16,"n":27,"o":16.2,"t":"2026-10-05T14:15:00Z","v":1426,"vw":16.205833},{"c":16.3,"h":16.3,"l":16.16,"n":87,"o":16.24,"t":"2026-10-05T14:30:00Z","v":6668,"vw":16.244513},{"c":16.28,"h":16.3,"l":16.23,"n":50,"o":16.235,"t":"2026-10-05T14:45:00Z","v":1925,"vw":16.269706},{"c":16.23,"h":16.28,"l":16.19,"n":103,"o":16.25,"t":"2026-10-05T15:00:00Z","v":3898,"vw":16.231638},{"c":16.165,"h":16.23,"l":16.11,"n":116,"o":16.23,"t":"2026-10-05T15:15:00Z","v":5676,"vw":16.164136},{"c":16.19,"h":16.19,"l":16.14,"n":57,"o":16.18,"t":"2026-10-05T15:30:00Z","v":3856,"vw":16.16863},{"c":16.14,"h":16.19,"l":16.14,"n":73,"o":16.19,"t":"2026-10-05T15:45:00Z","v":2592,"vw":16.159324},{"c":16.16,"h":16.17,"l":16.12,"n":129,"o":16.14,"t":"2026-10-05T16:00:00Z","v":5029,"vw":16.150778},{"c":16.21,"h":16.21,"l":16.145,"n":104,"o":16.145,"t":"2026-10-05T16:15:00Z","v":5438,"vw":16.187381},{"c":16.35,"h":16.35,"l":16.22,"n":108,"o":16.22,"t":"2026-10-05T16:30:00Z","v":5753,"vw":16.268845},{"c":16.32,"h":16.355,"l":16.3,"n":66,"o":16.35,"t":"2026-10-05T16:45:00Z","v":3538,"vw":16.330968},{"c":16.32,"h":16.33,"l":16.29,"n":75,"o":16.32,"t":"2026-10-05T17:00:00Z","v":3308,"vw":16.3129},{"c":16.22,"h":16.305,"l":16.22,"n":96,"o":16.305,"t":"2026-10-05T17:15:00Z","v":4726,"vw":16.267683},{"c":16.24,"h":16.24,"l":16.18,"n":105,"o":16.225,"t":"2026-10-05T17:30:00Z","v":4978,"vw":16.215836},{"c":16.33,"h":16.34,"l":16.25,"n":76,"o":16.25,"t":"2026-10-05T17:45:00Z","v":6673,"vw":16.288881},{"c":16.31,"h":16.34,"l":16.31,"n":59,"o":16.34,"t":"2026-10-05T18:00:00Z","v":3670,"vw":16.329661},{"c":16.21,"h":16.305,"l":16.185,"n":125,"o":16.305,"t":"2026-10-05T18:15:00Z","v":7357,"vw":16.234709},{"c":16.145,"h":16.17,"l":16.14,"n":127,"o":16.161,"t":"2026-10-05T18:30:00Z","v":7398,"vw":16.153895},{"c":16.235,"h":16.235,"l":16.11,"n":173,"o":16.13,"t":"2026-10-05T18:45:00Z","v":14655,"vw":16.144993},{"c":16.29,"h":16.29,"l":16.25,"n":63,"o":16.25,"t":"2026-10-05T19:00:00Z","v":3284,"vw":16.269125},{"c":16.375,"h":16.405,"l":16.29,"n":231,"o":16.29,"t":"2026-10-05T19:15:00Z","v":14040,"vw":16.34601},{"c":16.37,"h":16.43,"l":16.29,"n":264,"o":16.38,"t":"2026-10-05T19:30:00Z","v":16062,"vw":16.34934},{"c":16.3,"h":16.39,"l":16.21,"n":787,"o":16.36,"t":"2026-10-05T19:45:00Z","v":39394,"vw":16.317865},{"c":16.31,"h":16.31,"l":16.31,"n":10,"o":16.31,"t":"2026-10-05T20:00:00Z","v":52770,"vw":16.31},{"c":16.1,"h":16.1,"l":16.1,"n":1,"o":16.1,"t":"2026-10-05T21:00:00Z","v":360,"vw":16.1},{"c":16.49,"h":16.49,"l":16.385,"n":34,"o":16.4,"t":"2026-10-06T13:30:00Z","v":4982,"vw":16.462039},{"c":16.7,"h":16.7,"l":16.42,"n":73,"o":16.45,"t":"2026-10-06T13:45:00Z","v":13134,"vw":16.500608},{"c":16.82,"h":16.88,"l":16.66,"n":208,"o":16.7,"t":"2026-10-06T14:00:00Z","v":29361,"vw":16.735544},{"c":16.745,"h":16.825,"l":16.745,"n":121,"o":16.805,"t":"2026-10-06T14:15:00Z","v":12965,"vw":16.805779},{"c":16.75,"h":16.81,"l":16.742,"n":76,"o":16.78,"t":"2026-10-06T14:30:00Z","v":3950,"vw":16.770287},{"c":16.8,"h":16.82,"l":16.74,"n":70,"o":16.74,"t":"2026-10-06T14:45:00Z","v":5682,"vw":16.794103},{"c":16.79,"h":16.805,"l":16.7242,"n":132,"o":16.805,"t":"2026-10-06T15:00:00Z","v":8757,"vw":16.766356},{"c":16.915,"h":16.92,"l":16.82,"n":118,"o":16.82,"t":"2026-10-06T15:15:00Z","v":9017,"vw":16.873235},{"c":16.81,"h":16.915,"l":16.81,"n":148,"o":16.915,"t":"2026-10-06T15:30:00Z","v":9830,"vw":16.863533},{"c":16.8,"h":16.85,"l":16.79,"n":115,"o":16.81,"t":"2026-10-06T15:45:00Z","v":10902,"vw":16.804256},{"c":16.9,"h":16.935,"l":16.8074,"n":84,"o":16.8305,"t":"2026-10-06T16:00:00Z","v":3373,"vw":16.878932},{"c":16.85,"h":16.925,"l":16.85,"n":94,"o":16.9,"t":"2026-10-06T16:15:00Z","v":5730,"vw":16.88677},{"c":16.83,"h":16.85,"l":16.82,"n":81,"o":16.85,"t":"2026-10-06T16:30:00Z","v":4052,"vw":16.833898},{"c":16.815,"h":16.84,"l":16.8,"n":99,"o":16.84,"t":"2026-10-06T16:45:00Z","v":5229,"vw":16.81715},{"c":16.69,"h":16.8,"l":16.69,"n":129,"o":16.8,"t":"2026-10-06T17:00:00Z","v":8189,"vw":16.733752},{"c":16.64,"h":16.64,"l":16.63,"n":49,"o":16.63,"t":"2026-10-06T17:15:00Z","v":2239,"vw":16.635136},{"c":16.625,"h":16.625,"l":16.57,"n":70,"o":16.62,"t":"2026-10-06T17:30:00Z","v":3068,"vw":16.602368},{"c":16.43,"h":16.625,"l":16.41,"n":272,"o":16.6,"t":"2026-10-06T17:45:00Z","v":42640,"vw":16.514043},{"c":16.415,"h":16.44,"l":16.38,"n":124,"o":16.42,"t":"2026-10-06T18:00:00Z","v":5215,"vw":16.410883},{"c":16.37,"h":16.41,"l":16.37,"n":85,"o":16.39,"t":"2026-10-06T18:15:00Z","v":3891,"vw":16.389},{"c":16.41,"h":16.41,"l":16.3,"n":134,"o":16.34,"t":"2026-10-06T18:30:00Z","v":6082,"vw":16.355136},{"c":16.45,"h":16.45,"l":16.39,"n":110,"o":16.39,"t":"2026-10-06T18:45:00Z","v":5476,"vw":16.430092},{"c":16.43,"h":16.46,"l":16.42,"n":149,"o":16.42,"t":"2026-10-06T19:00:00Z","v":4286,"vw":16.430401},{"c":16.45,"h":16.48,"l":16.34,"n":506,"o":16.435,"t":"2026-10-06T19:15:00Z","v":26404,"vw":16.391627},{"c":16.54,"h":16.55,"l":16.45,"n":281,"o":16.46,"t":"2026-10-06T19:30:00Z","v":12085,"vw":16.504903},{"c":16.76,"h":16.76,"l":16.53,"n":885,"o":16.54,"t":"2026-10-06T19:45:00Z","v":52708,"vw":16.66505},{"c":16.73,"h":16.73,"l":16.73,"n":13,"o":16.73,"t":"2026-10-06T20:00:00Z","v":54791,"vw":16.73},{"c":16.665,"h":16.665,"l":16.555,"n":27,"o":16.62,"t":"2026-10-07T13:30:00Z","v":4655,"vw":16.623757},{"c":16.655,"h":16.655,"l":16.655,"n":7,"o":16.655,"t":"2026-10-07T13:45:00Z","v":235,"vw":16.655},{"c":16.695,"h":16.845,"l":16.695,"n":27,"o":16.7,"t":"2026-10-07T14:00:00Z","v":3894,"vw":16.708053},{"c":16.805,"h":16.805,"l":16.62,"n":57,"o":16.7646,"t":"2026-10-07T14:15:00Z","v":3148,"vw":16.733318},{"c":16.775,"h":16.825,"l":16.74,"n":79,"o":16.75,"t":"2026-10-07T14:30:00Z","v":3206,"vw":16.786018},{"c":16.795,"h":16.795,"l":16.75,"n":29,"o":16.75,"t":"2026-10-07T14:45:00Z","v":3884,"vw":16.757007},{"c":16.79,"h":16.81,"l":16.74,"n":126,"o":16.79,"t":"2026-10-07T15:00:00Z","v":11747,"vw":16.7735},{"c":16.77,"h":16.78,"l":16.74,"n":92,"o":16.75,"t":"2026-10-07T15:15:00Z","v":3056,"vw":16.759836},{"c":16.82,"h":16.86,"l":16.785,"n":192,"o":16.8,"t":"2026-10-07T15:30:00Z","v":7365,"vw":16.837029},{"c":16.76,"h":16.78,"l":16.7,"n":146,"o":16.78,"t":"2026-10-07T15:45:00Z","v":5313,"vw":16.743646},{"c":16.72,"h":16.755,"l":16.72,"n":25,"o":16.755,"t":"2026-10-07T16:00:00Z","v":1053,"vw":16.749964},{"c":16.76,"h":16.78,"l":16.748,"n":12,"o":16.76,"t":"2026-10-07T16:15:00Z","v":625,"vw":16.761573},{"c":16.8,"h":16.81,"l":16.77,"n":98,"o":16.77,"t":"2026-10-07T16:30:00Z","v":2559,"vw":16.795},{"c":16.8,"h":16.82,"l":16.78,"n":63,"o":16.82,"t":"2026-10-07T16:45:00Z","v":1808,"vw":16.80177},{"c":16.83,"h":16.88,"l":16.76,"n":169,"o":16.78,"t":"2026-10-07T17:00:00Z","v":7314,"vw":16.836225},{"c":16.77,"h":16.86,"l":16.77,"n":99,"o":16.86,"t":"2026-10-07T17:15:00Z","v":4173,"vw":16.812952},{"c":16.85,"h":16.85,"l":16.8,"n":55,"o":16.8,"t":"2026-10-07T17:30:00Z","v":1920,"vw":16.827441},{"c":16.805,"h":16.85,"l":16.79,"n":123,"o":16.845,"t":"2026-10-07T17:45:00Z","v":3586,"vw":16.828989},{"c":16.805,"h":16.86,"l":16.805,"n":101,"o":16.86,"t":"2026-10-07T18:00:00Z","v":3140,"vw":16.830342},{"c":16.73,"h":16.8,"l":16.72,"n":131,"o":16.8,"t":"2026-10-07T18:15:00Z","v":8343,"vw":16.78507},{"c":16.74,"h":16.77,"l":16.74,"n":93,"o":16.74,"t":"2026-10-07T18:30:00Z","v":2752,"vw":16.749333},{"c":16.69,"h":16.75,"l":16.69,"n":118,"o":16.74,"t":"2026-10-07T18:45:00Z","v":5228,"vw":16.729115},{"c":16.72,"h":16.72,"l":16.69,"n":102,"o":16.69,"t":"2026-10-07T19:00:00Z","v":3426,"vw":16.70339},{"c":16.7,"h":16.735,"l":16.64,"n":265,"o":16.7,"t":"2026-10-07T19:15:00Z","v":11661,"vw":16.667032},{"c":16.72,"h":16.73,"l":16.69,"n":190,"o":16.705,"t":"2026-10-07T19:30:00Z","v":6688,"vw":16.706424},{"c":16.61,"h":16.75,"l":16.6,"n":1036,"o":16.73,"t":"2026-10-07T19:45:00Z","v":47773,"vw":16.666726},{"c":16.59,"h":16.61,"l":16.59,"n":10,"o":16.6,"t":"2026-10-07T20:00:00Z","v":43385,"vw":16.590208},{"c":16.75,"h":16.75,"l":16.75,"n":1,"o":16.75,"t":"2026-10-07T22:15:00Z","v":100,"vw":16.75},{"c":16.555,"h":16.57,"l":16.53,"n":29,"o":16.57,"t":"2026-10-08T13:30:00Z","v":2242,"vw":16.552711},{"c":16.62,"h":16.62,"l":16.62,"n":4,"o":16.62,"t":"2026-10-08T13:45:00Z","v":1013,"vw":16.62},{"c":16.61,"h":16.62,"l":16.61,"n":12,"o":16.62,"t":"2026-10-08T14:00:00Z","v":245,"vw":16.615},{"c":16.54,"h":16.57,"l":16.54,"n":10,"o":16.56,"t":"2026-10-08T14:15:00Z","v":712,"vw":16.554286},{"c":16.485,"h":16.535,"l":16.485,"n":6,"o":16.535,"t":"2026-10-08T14:30:00Z","v":240,"vw":16.51},{"c":16.47,"h":16.5,"l":16.47,"n":65,"o":16.48,"t":"2026-10-08T14:45:00Z","v":1135,"vw":16.483333},{"c":16.31,"h":16.42,"l":16.31,"n":57,"o":16.42,"t":"2026-10-08T15:00:00Z","v":2699,"vw":16.381928},{"c":16.315,"h":16.35,"l":16.22,"n":156,"o":16.25,"t":"2026-10-08T15:15:00Z","v":7292,"vw":16.292973},{"c":16.35,"h":16.35,"l":16.34,"n":20,"o":16.35,"t":"2026-10-08T15:30:00Z","v":924,"vw":16.347048},{"c":16.32,"h":16.37,"l":16.32,"n":90,"o":16.345,"t":"2026-10-08T15:45:00Z","v":5569,"vw":16.345864},{"c":16.34,"h":16.34,"l":16.32,"n":28,"o":16.34,"t":"2026-10-08T16:00:00Z","v":1016,"vw":16.335474},{"c":16.36,"h":16.445,"l":16.34,"n":83,"o":16.34,"t":"2026-10-08T16:15:00Z","v":4090,"vw":16.378036},{"c":16.33,"h":16.34,"l":16.31,"n":100,"o":16.325,"t":"2026-10-08T16:30:00Z","v":2775,"vw":16.325781},{"c":16.21,"h":16.3,"l":16.21,"n":116,"o":16.3,"t":"2026-10-08T16:45:00Z","v":4004,"vw":16.258407},{"c":16.24,"h":16.26,"l":16.19,"n":118,"o":16.23,"t":"2026-10-08T17:00:00Z","v":3899,"vw":16.216807},{"c":16.12,"h":16.19,"l":16.12,"n":54,"o":16.19,"t":"2026-10-08T17:15:00Z","v":1832,"vw":16.162055},{"c":16.155,"h":16.19,"l":16.1,"n":73,"o":16.1,"t":"2026-10-08T17:30:00Z","v":2101,"vw":16.157041},{"c":16.135,"h":16.18,"l":16.083,"n":115,"o":16.16,"t":"2026-10-08T17:45:00Z","v":7000,"vw":16.116958},{"c":16.07,"h":16.13,"l":16.07,"n":50,"o":16.13,"t":"2026-10-08T18:00:00Z","v":3109,"vw":16.118105},{"c":16.03,"h":16.12,"l":16.03,"n":203,"o":16.075,"t":"2026-10-08T18:15:00Z","v":18335,"vw":16.072984},{"c":15.85,"h":16.01,"l":15.83,"n":171,"o":16.01,"t":"2026-10-08T18:30:00Z","v":11335,"vw":15.932472},{"c":15.96,"h":16.105,"l":15.85,"n":266,"o":15.85,"t":"2026-10-08T18:45:00Z","v":24011,"vw":16.021762},{"c":15.96,"h":16.05,"l":15.94,"n":164,"o":15.94,"t":"2026-10-08T19:00:00Z","v":6465,"vw":15.98823},{"c":16.03,"h":16.04,"l":15.93,"n":251,"o":15.93,"t":"2026-10-08T19:15:00Z","v":13346,"vw":15.998965},{"c":16.155,"h":16.155,"l":15.98,"n":292,"o":16.01,"t":"2026-10-08T19:30:00Z","v":11290,"vw":16.066602},{"c":16.33,"h":16.33,"l":16.15,"n":964,"o":16.15,"t":"2026-10-08T19:45:00Z","v":54257,"vw":16.241134},{"c":16.33,"h":16.33,"l":16.33,"n":18,"o":16.33,"t":"2026-10-08T20:00:00Z","v":71143,"vw":16.33},{"c":16.23,"h":16.35,"l":16.14,"n":42,"o":16.35,"t":"2026-10-09T13:30:00Z","v":8034,"vw":16.268195},{"c":16.22,"h":16.22,"l":16.17,"n":34,"o":16.17,"t":"2026-10-09T13:45:00Z","v":1418,"vw":16.212222},{"c":16.14,"h":16.23,"l":16.14,"n":88,"o":16.205,"t":"2026-10-09T14:00:00Z","v":3958,"vw":16.203387},{"c":16.31,"h":16.34,"l":16.09,"n":90,"o":16.125,"t":"2026-10-09T14:15:00Z","v":5841,"vw":16.228257},{"c":16.27,"h":16.34,"l":16.17,"n":55,"o":16.29,"t":"2026-10-09T14:30:00Z","v":1849,"vw":16.248291},{"c":16.345,"h":16.345,"l":16.27,"n":56,"o":16.29,"t":"2026-10-09T14:45:00Z","v":1284,"vw":16.2875},{"c":16.3,"h":16.34,"l":16.27,"n":53,"o":16.34,"t":"2026-10-09T15:00:00Z","v":1116,"vw":16.303333},{"c":16.25,"h":16.31,"l":16.25,"n":62,"o":16.31,"t":"2026-10-09T15:15:00Z","v":2637,"vw":16.28419},{"c":16.235,"h":16.26,"l":16.235,"n":74,"o":16.24,"t":"2026-10-09T15:30:00Z","v":2050,"vw":16.244367},{"c":16.295,"h":16.33,"l":16.23,"n":87,"o":16.23,"t":"2026-10-09T15:45:00Z","v":3708,"vw":16.288638},{"c":16.26,"h":16.3,"l":16.25,"n":64,"o":16.28,"t":"2026-10-09T16:00:00Z","v":2306,"vw":16.273228},{"c":16.2647,"h":16.285,"l":16.2647,"n":12,"o":16.285,"t":"2026-10-09T16:15:00Z","v":428,"vw":16.27485},{"c":16.31,"h":16.32,"l":16.27,"n":72,"o":16.3,"t":"2026-10-09T16:30:00Z","v":3950,"vw":16.311666},{"c":16.37,"h":16.37,"l":16.3019,"n":58,"o":16.3019,"t":"2026-10-09T16:45:00Z","v":1360,"vw":16.338363},{"c":16.33,"h":16.355,"l":16.33,"n":69,"o":16.35,"t":"2026-10-09T17:00:00Z","v":1375,"vw":16.340714},{"c":16.43,"h":16.45,"l":16.315,"n":203,"o":16.33,"t":"2026-10-09T17:15:00Z","v":15204,"vw":16.371652},{"c":16.43,"h":16.465,"l":16.415,"n":81,"o":16.46,"t":"2026-10-09T17:30:00Z","v":2408,"vw":16.427082},{"c":16.43,"h":16.44,"l":16.41,"n":67,"o":16.41,"t":"2026-10-09T17:45:00Z","v":3249,"vw":16.414765},{"c":16.4,"h":16.43,"l":16.4,"n":86,"o":16.43,"t":"2026-10-09T18:00:00Z","v":3520,"vw":16.418337},{"c":16.44,"h":16.44,"l":16.4,"n":45,"o":16.41,"t":"2026-10-09T18:15:00Z","v":1568,"vw":16.415},{"c":16.58,"h":16.58,"l":16.44,"n":35,"o":16.45,"t":"2026-10-09T18:30:00Z","v":2719,"vw":16.494286},{"c":16.5623,"h":16.61,"l":16.54,"n":42,"o":16.57,"t":"2026-10-09T18:45:00Z","v":1371,"vw":16.575706},{"c":16.61,"h":16.61,"l":16.57,"n":55,"o":16.58,"t":"2026-10-09T19:00:00Z","v":1671,"vw":16.593836},{"c":16.77,"h":16.77,"l":16.62,"n":223,"o":16.62,"t":"2026-10-09T19:15:00Z","v":20314,"vw":16.713294},{"c":16.75,"h":16.76,"l":16.73,"n":214,"o":16.75,"t":"2026-10-09T19:30:00Z","v":7543,"vw":16.744375},{"c":16.97,"h":16.975,"l":16.74,"n":719,"o":16.74,"t":"2026-10-09T19:45:00Z","v":45953,"vw":16.86179},{"c":16.94,"h":16.94,"l":16.94,"n":13,"o":16.94,"t":"2026-10-09T20:00:00Z","v":30751,"vw":16.94},{"c":16.9,"h":16.9,"l":16.9,"n":1,"o":16.9,"t":"2026-10-09T22:00:00Z","v":200,"vw":16.9},{"c":16.81,"h":16.9,"l":16.81,"n":4,"o":16.9,"t":"2026-10-12T13:15:00Z","v":225,"vw":16.855},{"c":16.8894,"h":16.8894,"l":16.745,"n":18,"o":16.78,"t":"2026-10-12T13:30:00Z","v":5490,"vw":16.781084},{"c":16.64,"h":16.9,"l":16.64,"n":158,"o":16.72,"t":"2026-10-12T13:45:00Z","v":22665,"vw":16.798628},{"c":16.46,"h":16.69,"l":16.46,"n":74,"o":16.525,"t":"2026-10-12T14:00:00Z","v":5339,"vw":16.553449},{"c":16.44,"h":16.5599,"l":16.3501,"n":59,"o":16.46,"t":"2026-10-12T14:15:00Z","v":4397,"vw":16.448013},{"c":16.52,"h":16.52,"l":16.46,"n":42,"o":16.47,"t":"2026-10-12T14:30:00Z","v":2378,"vw":16.477253},{"c":16.5,"h":16.59,"l":16.4884,"n":73,"o":16.51,"t":"2026-10-12T14:45:00Z","v":2175,"vw":16.526555},{"c":16.61,"h":16.63,"l":16.5,"n":184,"o":16.555,"t":"2026-10-12T15:00:00Z","v":9481,"vw":16.572972},{"c":16.39,"h":16.6,"l":16.39,"n":144,"o":16.56,"t":"2026-10-12T15:15:00Z","v":5997,"vw":16.486282},{"c":16.465,"h":16.465,"l":16.39,"n":85,"o":16.39,"t":"2026-10-12T15:30:00Z","v":4970,"vw":16.438323},{"c":16.47,"h":16.575,"l":16.42,"n":99,"o":16.47,"t":"2026-10-12T15:45:00Z","v":10462,"vw":16.477867},{"c":16.415,"h":16.52,"l":16.41,"n":96,"o":16.48,"t":"2026-10-12T16:00:00Z","v":8515,"vw":16.473178},{"c":16.39,"h":16.47,"l":16.35,"n":110,"o":16.42,"t":"2026-10-12T16:15:00Z","v":7148,"vw":16.401412},{"c":16.32,"h":16.405,"l":16.32,"n":170,"o":16.37,"t":"2026-10-12T16:30:00Z","v":10498,"vw":16.352651},{"c":16.27,"h":16.31,"l":16.25,"n":142,"o":16.31,"t":"2026-10-12T16:45:00Z","v":7924,"vw":16.27027},{"c":16.31,"h":16.31,"l":16.27,"n":26,"o":16.27,"t":"2026-10-12T17:00:00Z","v":768,"vw":16.29},{"c":16.335,"h":16.335,"l":16.25,"n":128,"o":16.28,"t":"2026-10-12T17:15:00Z","v":8958,"vw":16.285827},{"c":16.31,"h":16.32,"l":16.27,"n":104,"o":16.295,"t":"2026-10-12T17:30:00Z","v":5778,"vw":16.295756},{"c":16.34,"h":16.4,"l":16.34,"n":61,"o":16.36,"t":"2026-10-12T17:45:00Z","v":3208,"vw":16.369734},{"c":16.36,"h":16.38,"l":16.335,"n":51,"o":16.35,"t":"2026-10-12T18:00:00Z","v":2788,"vw":16.358273},{"c":16.345,"h":16.39,"l":16.325,"n":300,"o":16.355,"t":"2026-10-12T18:15:00Z","v":18497,"vw":16.359656},{"c":16.34,"h":16.39,"l":16.32,"n":161,"o":16.34,"t":"2026-10-12T18:30:00Z","v":6357,"vw":16.343784},{"c":16.38,"h":16.4,"l":16.34,"n":256,"o":16.34,"t":"2026-10-12T18:45:00Z","v":18446,"vw":16.379829},{"c":16.29,"h":16.4,"l":16.28,"n":257,"o":16.38,"t":"2026-10-12T19:00:00Z","v":22699,"vw":16.363199},{"c":16.29,"h":16.31,"l":16.285,"n":209,"o":16.285,"t":"2026-10-12T19:15:00Z","v":15372,"vw":16.304821},{"c":16.4,"h":16.435,"l":16.31,"n":485,"o":16.31,"t":"2026-10-12T19:30:00Z","v":37926,"vw":16.370006},{"c":16.51,"h":16.6,"l":16.38,"n":850,"o":16.4,"t":"2026-10-12T19:45:00Z","v":59060,"vw":16.495808},{"c":16.56,"h":16.56,"l":16.48,"n":10,"o":16.48,"t":"2026-10-12T20:00:00Z","v":38392,"vw":16.559787},{"c":16.56,"h":16.56,"l":16.56,"n":1,"o":16.56,"t":"2026-10-13T12:15:00Z","v":253,"vw":16.56},{"c":16.72,"h":16.82,"l":16.57,"n":49,"o":16.57,"t":"2026-10-13T13:30:00Z","v":4045,"vw":16.633799},{"c":16.54,"h":16.54,"l":16.3634,"n":16,"o":16.3634,"t":"2026-10-13T14:00:00Z","v":2907,"vw":16.369543},{"c":16.48,"h":16.48,"l":16.445,"n":46,"o":16.445,"t":"2026-10-13T14:15:00Z","v":1032,"vw":16.464431},{"c":16.52,"h":16.52,"l":16.52,"n":9,"o":16.52,"t":"2026-10-13T14:30:00Z","v":218,"vw":16.52},{"c":16.49,"h":16.49,"l":16.43,"n":51,"o":16.46,"t":"2026-10-13T14:45:00Z","v":1366,"vw":16.46561},{"c":16.465,"h":16.485,"l":16.465,"n":13,"o":16.485,"t":"2026-10-13T15:00:00Z","v":530,"vw":16.481},{"c":16.49,"h":16.52,"l":16.455,"n":45,"o":16.455,"t":"2026-10-13T15:15:00Z","v":1467,"vw":16.494075},{"c":16.52,"h":16.53,"l":16.5,"n":137,"o":16.51,"t":"2026-10-13T15:30:00Z","v":19217,"vw":16.502933},{"c":16.53,"h":16.53,"l":16.505,"n":18,"o":16.505,"t":"2026-10-13T15:45:00Z","v":381,"vw":16.5175},{"c":16.54,"h":16.54,"l":16.48,"n":61,"o":16.5,"t":"2026-10-13T16:00:00Z","v":2434,"vw":16.52197},{"c":16.53,"h":16.53,"l":16.53,"n":41,"o":16.53,"t":"2026-10-13T16:15:00Z","v":696,"vw":16.53},{"c":16.51,"h":16.57,"l":16.51,"n":83,"o":16.55,"t":"2026-10-13T16:30:00Z","v":2493,"vw":16.555646},{"c":16.48,"h":16.5,"l":16.47,"n":87,"o":16.5,"t":"2026-10-13T16:45:00Z","v":1908,"vw":16.48375},{"c":16.48,"h":16.48,"l":16.46,"n":54,"o":16.46,"t":"2026-10-13T17:00:00Z","v":1489,"vw":16.471815},{"c":16.5,"h":16.5,"l":16.49,"n":31,"o":16.49,"t":"2026-10-13T17:15:00Z","v":754,"vw":16.492532},{"c":16.4925,"h":16.52,"l":16.49,"n":45,"o":16.52,"t":"2026-10-13T17:30:00Z","v":956,"vw":16.498125},{"c":16.46,"h":16.4939,"l":16.46,"n":70,"o":16.4939,"t":"2026-10-13T17:45:00Z","v":1795,"vw":16.484692},{"c":16.49,"h":16.55,"l":16.45,"n":94,"o":16.46,"t":"2026-10-13T18:00:00Z","v":2654,"vw":16.493333},{"c":16.32,"h":16.46,"l":16.31,"n":104,"o":16.46,"t":"2026-10-13T18:15:00Z","v":4171,"vw":16.380263},{"c":16.3,"h":16.36,"l":16.3,"n":63,"o":16.33,"t":"2026-10-13T18:30:00Z","v":2021,"vw":16.344167},{"c":16.37,"h":16.37,"l":16.33,"n":45,"o":16.33,"t":"2026-10-13T18:45:00Z","v":1071,"vw":16.36},{"c":16.505,"h":16.505,"l":16.41,"n":69,"o":16.41,"t":"2026-10-13T19:00:00Z","v":2929,"vw":16.440969},{"c":16.48,"h":16.53,"l":16.48,"n":36,"o":16.53,"t":"2026-10-13T19:15:00Z","v":985,"vw":16.513282},{"c":16.53,"h":16.53,"l":16.48,"n":132,"o":16.48,"t":"2026-10-13T19:30:00Z","v":6203,"vw":16.494456},{"c":16.32,"h":16.49,"l":16.32,"n":377,"o":16.49,"t":"2026-10-13T19:45:00Z","v":18618,"vw":16.413427},{"c":16.38,"h":16.38,"l":16.38,"n":10,"o":16.38,"t":"2026-10-13T20:00:00Z","v":21342,"vw":16.38},{"c":16.35,"h":16.35,"l":16.32,"n":10,"o":16.32,"t":"2026-10-14T13:30:00Z","v":2070,"vw":16.32753},{"c":16.115,"h":16.12,"l":16.05,"n":58,"o":16.05,"t":"2026-10-14T14:00:00Z","v":2302,"vw":16.089594},{"c":16.27,"h":16.27,"l":16.11,"n":94,"o":16.11,"t":"2026-10-14T14:15:00Z","v":4307,"vw":16.184993},{"c":16.385,"h":16.385,"l":16.295,"n":53,"o":16.295,"t":"2026-10-14T14:30:00Z","v":2121,"vw":16.347989},{"c":16.55,"h":16.565,"l":16.37,"n":79,"o":16.37,"t":"2026-10-14T14:45:00Z","v":2083,"vw":16.497073},{"c":16.56,"h":16.56,"l":16.515,"n":75,"o":16.52,"t":"2026-10-14T15:00:00Z","v":3821,"vw":16.524175},{"c":16.555,"h":16.555,"l":16.555,"n":7,"o":16.555,"t":"2026-10-14T15:15:00Z","v":138,"vw":16.555},{"c":16.595,"h":16.595,"l":16.525,"n":166,"o":16.545,"t":"2026-10-14T15:30:00Z","v":6509,"vw":16.562387},{"c":16.6,"h":16.61,"l":16.6,"n":25,"o":16.61,"t":"2026-10-14T15:45:00Z","v":773,"vw":16.60375},{"c":16.38,"h":16.6299,"l":16.38,"n":221,"o":16.5701,"t":"2026-10-14T16:00:00Z","v":18765,"vw":16.495645},{"c":16.2505,"h":16.405,"l":16.2505,"n":166,"o":16.405,"t":"2026-10-14T16:15:00Z","v":17517,"vw":16.319088},{"c":16.25,"h":16.31,"l":16.23,"n":253,"o":16.27,"t":"2026-10-14T16:30:00Z","v":19373,"vw":16.259958},{"c":16.28,"h":16.3,"l":16.25,"n":64,"o":16.25,"t":"2026-10-14T16:45:00Z","v":2289,"vw":16.264615},{"c":16.38,"h":16.38,"l":16.31,"n":58,"o":16.31,"t":"2026-10-14T17:00:00Z","v":3303,"vw":16.335},{"c":16.45,"h":16.5,"l":16.38,"n":219,"o":16.38,"t":"2026-10-14T17:15:00Z","v":16571,"vw":16.428353},{"c":16.32,"h":16.44,"l":16.31,"n":116,"o":16.39,"t":"2026-10-14T17:30:00Z","v":8865,"vw":16.384729},{"c":16.34,"h":16.35,"l":16.3025,"n":89,"o":16.3025,"t":"2026-10-14T17:45:00Z","v":2401,"vw":16.33796},{"c":16.445,"h":16.445,"l":16.36,"n":123,"o":16.36,"t":"2026-10-14T18:00:00Z","v":8180,"vw":16.391565},{"c":16.4,"h":16.44,"l":16.4,"n":56,"o":16.44,"t":"2026-10-14T18:15:00Z","v":3813,"vw":16.403993},{"c":16.415,"h":16.415,"l":16.41,"n":33,"o":16.41,"t":"2026-10-14T18:30:00Z","v":3500,"vw":16.410253},{"c":16.35,"h":16.415,"l":16.225,"n":310,"o":16.4,"t":"2026-10-14T18:45:00Z","v":21101,"vw":16.347575},{"c":16.4,"h":16.42,"l":16.35,"n":50,"o":16.35,"t":"2026-10-14T19:00:00Z","v":5582,"vw":16.367767},{"c":16.37,"h":16.4,"l":16.31,"n":197,"o":16.36,"t":"2026-10-14T19:15:00Z","v":31721,"vw":16.346999},{"c":16.4612,"h":16.515,"l":16.36,"n":195,"o":16.36,"t":"2026-10-14T19:30:00Z","v":10884,"vw":16.427302},{"c":16.65,"h":16.66,"l":16.38,"n":1176,"o":16.43,"t":"2026-10-14T19:45:00Z","v":68522,"vw":16.506765},{"c":16.63,"h":16.63,"l":16.63,"n":11,"o":16.63,"t":"2026-10-14T20:00:00Z","v":25133,"vw":16.63},{"c":16.992,"h":17.14,"l":16.75,"n":138,"o":16.87,"t":"2026-10-15T13:30:00Z","v":34881,"vw":16.983106},{"c":17.11,"h":17.18,"l":16.92,"n":33,"o":16.98,"t":"2026-10-15T13:45:00Z","v":3204,"vw":17.069038},{"c":17.295,"h":17.32,"l":17.24,"n":67,"o":17.25,"t":"2026-10-15T14:00:00Z","v":10275,"vw":17.267534},{"c":17.32,"h":17.325,"l":17.16,"n":65,"o":17.3,"t":"2026-10-15T14:15:00Z","v":4548,"vw":17.228534},{"c":17.345,"h":17.345,"l":17.2859,"n":27,"o":17.33,"t":"2026-10-15T14:30:00Z","v":2230,"vw":17.327257},{"c":17.5,"h":17.5,"l":17.23,"n":85,"o":17.24,"t":"2026-10-15T14:45:00Z","v":4701,"vw":17.390024},{"c":17.665,"h":17.73,"l":17.58,"n":66,"o":17.6,"t":"2026-10-15T15:00:00Z","v":5195,"vw":17.663252},{"c":17.45,"h":17.67,"l":17.44,"n":101,"o":17.67,"t":"2026-10-15T15:15:00Z","v":6356,"vw":17.538935},{"c":17.54,"h":17.54,"l":17.42,"n":274,"o":17.5,"t":"2026-10-15T15:30:00Z","v":14591,"vw":17.481218},{"c":17.535,"h":17.535,"l":17.46,"n":31,"o":17.47,"t":"2026-10-15T15:45:00Z","v":1519,"vw":17.501875},{"c":17.49,"h":17.5319,"l":17.45,"n":77,"o":17.51,"t":"2026-10-15T16:00:00Z","v":3916,"vw":17.509957},{"c":17.44,"h":17.58,"l":17.44,"n":76,"o":17.54,"t":"2026-10-15T16:15:00Z","v":5541,"vw":17.504857},{"c":17.45,"h":17.52,"l":17.43,"n":38,"o":17.45,"t":"2026-10-15T16:30:00Z","v":2841,"vw":17.481325},{"c":17.5,"h":17.5,"l":17.49,"n":3,"o":17.49,"t":"2026-10-15T16:45:00Z","v":205,"vw":17.495},{"c":17.69,"h":17.7,"l":17.4668,"n":141,"o":17.49,"t":"2026-10-15T17:00:00Z","v":14328,"vw":17.587969},{"c":17.68,"h":17.7,"l":17.68,"n":14,"o":17.7,"t":"2026-10-15T17:15:00Z","v":829,"vw":17.696667},{"c":17.785,"h":17.805,"l":17.69,"n":309,"o":17.695,"t":"2026-10-15T17:30:00Z","v":18759,"vw":17.767624},{"c":17.815,"h":17.8325,"l":17.77,"n":131,"o":17.815,"t":"2026-10-15T17:45:00Z","v":6660,"vw":17.802183},{"c":17.68,"h":17.86,"l":17.68,"n":327,"o":17.82,"t":"2026-10-15T18:00:00Z","v":21574,"vw":17.781281},{"c":17.563,"h":17.625,"l":17.54,"n":56,"o":17.625,"t":"2026-10-15T18:15:00Z","v":1721,"vw":17.578833},{"c":17.54,"h":17.68,"l":17.5036,"n":157,"o":17.58,"t":"2026-10-15T18:30:00Z","v":16491,"vw":17.606553},{"c":17.59,"h":17.59,"l":17.54,"n":143,"o":17.54,"t":"2026-10-15T18:45:00Z","v":6434,"vw":17.548258},{"c":17.53,"h":17.57,"l":17.53,"n":61,"o":17.555,"t":"2026-10-15T19:00:00Z","v":6230,"vw":17.555482},{"c":17.49,"h":17.56,"l":17.46,"n":226,"o":17.56,"t":"2026-10-15T19:15:00Z","v":16172,"vw":17.506864},{"c":17.465,"h":17.53,"l":17.44,"n":312,"o":17.5,"t":"2026-10-15T19:30:00Z","v":28134,"vw":17.486644},{"c":17.26,"h":17.54,"l":17.23,"n":648,"o":17.495,"t":"2026-10-15T19:45:00Z","v":36318,"vw":17.356244},{"c":17.26,"h":17.26,"l":17.26,"n":11,"o":17.26,"t":"2026-10-15T20:00:00Z","v":33691,"vw":17.26},{"c":18.0068,"h":18.0068,"l":18.0068,"n":1,"o":18.0068,"t":"2026-10-15T20:30:00Z","v":100,"vw":18.0068},{"c":17.1,"h":17.63,"l":17.08,"n":74,"o":17.4,"t":"2026-10-16T13:30:00Z","v":7430,"vw":17.371727},{"c":17.13,"h":17.32,"l":16.99,"n":72,"o":17.1,"t":"2026-10-16T13:45:00Z","v":4333,"vw":17.14686},{"c":17.154,"h":17.154,"l":16.98,"n":57,"o":16.98,"t":"2026-10-16T14:00:00Z","v":2333,"vw":17.073026},{"c":17.085,"h":17.0975,"l":16.98,"n":50,"o":17.05,"t":"2026-10-16T14:15:00Z","v":1932,"vw":17.060392},{"c":17.05,"h":17.205,"l":17,"n":50,"o":17.02,"t":"2026-10-16T14:30:00Z","v":1855,"vw":17.062073},{"c":17.1,"h":17.1431,"l":17.05,"n":169,"o":17.05,"t":"2026-10-16T14:45:00Z","v":5208,"vw":17.087879},{"c":17.33,"h":17.33,"l":17.0501,"n":217,"o":17.0501,"t":"2026-10-16T15:00:00Z","v":13979,"vw":17.175909},{"c":17.365,"h":17.38,"l":17.31,"n":76,"o":17.31,"t":"2026-10-16T15:15:00Z","v":4743,"vw":17.351713},{"c":17.465,"h":17.5,"l":17.34,"n":124,"o":17.38,"t":"2026-10-16T15:30:00Z","v":8138,"vw":17.446255},{"c":17.325,"h":17.465,"l":17.325,"n":189,"o":17.465,"t":"2026-10-16T15:45:00Z","v":7769,"vw":17.40143},{"c":17.35,"h":17.35,"l":17.29,"n":59,"o":17.325,"t":"2026-10-16T16:00:00Z","v":2379,"vw":17.319322},{"c":17.355,"h":17.38,"l":17.29,"n":127,"o":17.31,"t":"2026-10-16T16:15:00Z","v":10787,"vw":17.343096},{"c":17.4,"h":17.43,"l":17.35,"n":80,"o":17.35,"t":"2026-10-16T16:30:00Z","v":3689,"vw":17.393359},{"c":17.46,"h":17.46,"l":17.348,"n":114,"o":17.4,"t":"2026-10-16T16:45:00Z","v":7471,"vw":17.421283},{"c":17.505,"h":17.523,"l":17.405,"n":137,"o":17.47,"t":"2026-10-16T17:00:00Z","v":12339,"vw":17.478885},{"c":17.535,"h":17.535,"l":17.505,"n":24,"o":17.505,"t":"2026-10-16T17:15:00Z","v":1543,"vw":17.51875},{"c":17.48,"h":17.5,"l":17.455,"n":47,"o":17.47,"t":"2026-10-16T17:30:00Z","v":3381,"vw":17.475818},{"c":17.48,"h":17.48,"l":17.48,"n":4,"o":17.48,"t":"2026-10-16T17:45:00Z","v":119,"vw":17.48},{"c":17.455,"h":17.4756,"l":17.45,"n":50,"o":17.46,"t":"2026-10-16T18:00:00Z","v":2773,"vw":17.454158},{"c":17.41,"h":17.45,"l":17.4,"n":115,"o":17.42,"t":"2026-10-16T18:15:00Z","v":16240,"vw":17.413548},{"c":17.36,"h":17.405,"l":17.343,"n":106,"o":17.39,"t":"2026-10-16T18:30:00Z","v":7300,"vw":17.361059},{"c":17.335,"h":17.39,"l":17.3,"n":129,"o":17.39,"t":"2026-10-16T18:45:00Z","v":22910,"vw":17.351019},{"c":17.46,"h":17.48,"l":17.33,"n":185,"o":17.335,"t":"2026-10-16T19:00:00Z","v":10734,"vw":17.384074},{"c":17.42,"h":17.5,"l":17.39,"n":93,"o":17.46,"t":"2026-10-16T19:15:00Z","v":6321,"vw":17.442735},{"c":17.15,"h":17.425,"l":17.12,"n":283,"o":17.425,"t":"2026-10-16T19:30:00Z","v":17033,"vw":17.286871},{"c":17.36,"h":17.43,"l":17.11,"n":1311,"o":17.11,"t":"2026-10-16T19:45:00Z","v":62737,"vw":17.350459},{"c":17.36,"h":17.36,"l":17.36,"n":13,"o":17.36,"t":"2026-10-16T20:00:00Z","v":50892,"vw":17.36},{"c":17.4,"h":17.675,"l":17.37,"n":27,"o":17.37,"t":"2026-10-19T13:30:00Z","v":1781,"vw":17.395107},{"c":17.575,"h":17.7,"l":17.39,"n":30,"o":17.695,"t":"2026-10-19T13:45:00Z","v":2515,"vw":17.519737},{"c":17.64,"h":17.74,"l":17.515,"n":48,"o":17.55,"t":"2026-10-19T14:00:00Z","v":3819,"vw":17.611023},{"c":17.765,"h":17.8499,"l":17.59,"n":164,"o":17.64,"t":"2026-10-19T14:15:00Z","v":21276,"vw":17.766325},{"c":17.83,"h":17.85,"l":17.69,"n":127,"o":17.765,"t":"2026-10-19T14:30:00Z","v":9988,"vw":17.743295},{"c":17.68,"h":17.8459,"l":17.68,"n":239,"o":17.83,"t":"2026-10-19T14:45:00Z","v":18292,"vw":17.76065},{"c":17.74,"h":17.75,"l":17.72,"n":105,"o":17.72,"t":"2026-10-19T15:00:00Z","v":3518,"vw":17.73566},{"c":17.81,"h":17.81,"l":17.745,"n":126,"o":17.745,"t":"2026-10-19T15:15:00Z","v":4845,"vw":17.774554},{"c":17.8,"h":17.81,"l":17.79,"n":66,"o":17.81,"t":"2026-10-19T15:30:00Z","v":3478,"vw":17.799629},{"c":17.76,"h":17.805,"l":17.76,"n":89,"o":17.805,"t":"2026-10-19T15:45:00Z","v":2531,"vw":17.785},{"c":17.745,"h":17.75,"l":17.695,"n":99,"o":17.74,"t":"2026-10-19T16:00:00Z","v":3997,"vw":17.710007},{"c":17.66,"h":17.77,"l":17.66,"n":113,"o":17.72,"t":"2026-10-19T16:15:00Z","v":7627,"vw":17.719594},{"c":17.675,"h":17.73,"l":17.66,"n":59,"o":17.66,"t":"2026-10-19T16:30:00Z","v":3172,"vw":17.700118},{"c":17.665,"h":17.68,"l":17.6525,"n":53,"o":17.66,"t":"2026-10-19T16:45:00Z","v":3559,"vw":17.65836},{"c":17.66,"h":17.67,"l":17.64,"n":51,"o":17.67,"t":"2026-10-19T17:00:00Z","v":4389,"vw":17.667609},{"c":17.67,"h":17.69,"l":17.64,"n":61,"o":17.66,"t":"2026-10-19T17:15:00Z","v":2149,"vw":17.66625},{"c":17.625,"h":17.6845,"l":17.62,"n":277,"o":17.67,"t":"2026-10-19T17:30:00Z","v":16219,"vw":17.658059},{"c":17.66,"h":17.67,"l":17.61,"n":79,"o":17.61,"t":"2026-10-19T17:45:00Z","v":3815,"vw":17.632674},{"c":17.69,"h":17.73,"l":17.66,"n":183,"o":17.66,"t":"2026-10-19T18:00:00Z","v":15751,"vw":17.688692},{"c":17.59,"h":17.68,"l":17.55,"n":245,"o":17.68,"t":"2026-10-19T18:15:00Z","v":16517,"vw":17.615095},{"c":17.645,"h":17.645,"l":17.57,"n":53,"o":17.57,"t":"2026-10-19T18:30:00Z","v":2974,"vw":17.615439},{"c":17.555,"h":17.655,"l":17.52,"n":185,"o":17.655,"t":"2026-10-19T18:45:00Z","v":8380,"vw":17.56849},{"c":17.42,"h":17.56,"l":17.4,"n":422,"o":17.55,"t":"2026-10-19T19:00:00Z","v":15821,"vw":17.500736},{"c":17.46,"h":17.48,"l":17.4,"n":253,"o":17.415,"t":"2026-10-19T19:15:00Z","v":12399,"vw":17.454682},{"c":17.48,"h":17.495,"l":17.44,"n":587,"o":17.46,"t":"2026-10-19T19:30:00Z","v":18219,"vw":17.475746},{"c":17.48,"h":17.575,"l":17.345,"n":1098,"o":17.46,"t":"2026-10-19T19:45:00Z","v":87357,"vw":17.434196},{"c":17.42,"h":17.42,"l":17.42,"n":8,"o":17.42,"t":"2026-10-19T20:00:00Z","v":23124,"vw":17.42},{"c":17.695,"h":17.695,"l":17.47,"n":26,"o":17.63,"t":"2026-10-20T13:30:00Z","v":2352,"vw":17.558401},{"c":17.86,"h":17.99,"l":17.625,"n":208,"o":17.625,"t":"2026-10-20T13:45:00Z","v":26924,"vw":17.87354},{"c":17.8668,"h":17.8668,"l":17.63,"n":110,"o":17.83,"t":"2026-10-20T14:00:00Z","v":8216,"vw":17.76326},{"c":17.815,"h":17.87,"l":17.67,"n":86,"o":17.74,"t":"2026-10-20T14:15:00Z","v":5144,"vw":17.791139},{"c":17.825,"h":17.92,"l":17.755,"n":125,"o":17.92,"t":"2026-10-20T14:30:00Z","v":7596,"vw":17.817464},{"c":17.94,"h":17.97,"l":17.7997,"n":189,"o":17.845,"t":"2026-10-20T14:45:00Z","v":7083,"vw":17.885025},{"c":17.815,"h":17.935,"l":17.79,"n":216,"o":17.935,"t":"2026-10-20T15:00:00Z","v":16644,"vw":17.885567},{"c":17.72,"h":17.835,"l":17.71,"n":135,"o":17.835,"t":"2026-10-20T15:15:00Z","v":7086,"vw":17.781673},{"c":17.69,"h":17.73,"l":17.67,"n":131,"o":17.73,"t":"2026-10-20T15:30:00Z","v":10335,"vw":17.704826},{"c":17.61,"h":17.71,"l":17.57,"n":96,"o":17.71,"t":"2026-10-20T15:45:00Z","v":4757,"vw":17.671138},{"c":17.565,"h":17.63,"l":17.53,"n":58,"o":17.61,"t":"2026-10-20T16:00:00Z","v":4240,"vw":17.599876},{"c":17.55,"h":17.56,"l":17.51,"n":102,"o":17.53,"t":"2026-10-20T16:15:00Z","v":5253,"vw":17.54066},{"c":17.55,"h":17.575,"l":17.53,"n":130,"o":17.555,"t":"2026-10-20T16:30:00Z","v":7728,"vw":17.554487},{"c":17.525,"h":17.555,"l":17.51,"n":99,"o":17.54,"t":"2026-10-20T16:45:00Z","v":4233,"vw":17.529792},{"c":17.52,"h":17.56,"l":17.48,"n":38,"o":17.515,"t":"2026-10-20T17:00:00Z","v":1615,"vw":17.52092},{"c":17.54,"h":17.58,"l":17.52,"n":50,"o":17.52,"t":"2026-10-20T17:15:00Z","v":3803,"vw":17.559202},{"c":17.525,"h":17.572,"l":17.51,"n":86,"o":17.54,"t":"2026-10-20T17:30:00Z","v":3868,"vw":17.551875},{"c":17.5,"h":17.56,"l":17.49,"n":215,"o":17.52,"t":"2026-10-20T17:45:00Z","v":17025,"vw":17.520115},{"c":17.4,"h":17.53,"l":17.38,"n":100,"o":17.5,"t":"2026-10-20T18:00:00Z","v":5451,"vw":17.460355},{"c":17.37,"h":17.4199,"l":17.32,"n":212,"o":17.37,"t":"2026-10-20T18:15:00Z","v":11980,"vw":17.365886},{"c":17.36,"h":17.43,"l":17.35,"n":156,"o":17.385,"t":"2026-10-20T18:30:00Z","v":14257,"vw":17.402002},{"c":17.34,"h":17.385,"l":17.34,"n":142,"o":17.36,"t":"2026-10-20T18:45:00Z","v":8741,"vw":17.357144},{"c":17.375,"h":17.38,"l":17.34,"n":182,"o":17.36,"t":"2026-10-20T19:00:00Z","v":11850,"vw":17.352338},{"c":17.33,"h":17.41,"l":17.285,"n":254,"o":17.3501,"t":"2026-10-20T19:15:00Z","v":15551,"vw":17.340545},{"c":17.348,"h":17.37,"l":17.24,"n":303,"o":17.33,"t":"2026-10-20T19:30:00Z","v":16994,"vw":17.306967},{"c":17.2,"h":17.3399,"l":17.195,"n":731,"o":17.325,"t":"2026-10-20T19:45:00Z","v":55689,"vw":17.257431},{"c":17.2,"h":17.2,"l":17.2,"n":15,"o":17.2,"t":"2026-10-20T20:00:00Z","v":34140,"vw":17.2},{"c":17.03,"h":17.06,"l":16.75,"n":37,"o":17,"t":"2026-10-21T13:30:00Z","v":16851,"vw":16.807635},{"c":17.124,"h":17.14,"l":16.91,"n":64,"o":16.94,"t":"2026-10-21T13:45:00Z","v":6091,"vw":16.979763},{"c":16.96,"h":17,"l":16.95,"n":97,"o":16.96,"t":"2026-10-21T14:00:00Z","v":2382,"vw":16.966785},{"c":16.95,"h":17,"l":16.89,"n":125,"o":16.92,"t":"2026-10-21T14:15:00Z","v":12720,"vw":16.919251},{"c":17.02,"h":17.04,"l":16.98,"n":34,"o":17,"t":"2026-10-21T14:30:00Z","v":1337,"vw":17.013334},{"c":16.94,"h":17.07,"l":16.88,"n":239,"o":17.07,"t":"2026-10-21T14:45:00Z","v":23454,"vw":16.92196},{"c":16.74,"h":16.915,"l":16.74,"n":95,"o":16.85,"t":"2026-10-21T15:00:00Z","v":9352,"vw":16.826767},{"c":16.815,"h":16.86,"l":16.815,"n":72,"o":16.84,"t":"2026-10-21T15:15:00Z","v":3510,"vw":16.825514},{"c":16.67,"h":16.76,"l":16.66,"n":70,"o":16.76,"t":"2026-10-21T15:30:00Z","v":5832,"vw":16.728766},{"c":16.63,"h":16.68,"l":16.61,"n":56,"o":16.61,"t":"2026-10-21T15:45:00Z","v":2830,"vw":16.647376},{"c":16.415,"h":16.62,"l":16.415,"n":186,"o":16.6,"t":"2026-10-21T16:00:00Z","v":33251,"vw":16.465435},{"c":16.47,"h":16.48,"l":16.41,"n":110,"o":16.415,"t":"2026-10-21T16:15:00Z","v":7644,"vw":16.438419},{"c":16.44,"h":16.51,"l":16.44,"n":152,"o":16.48,"t":"2026-10-21T16:30:00Z","v":6231,"vw":16.468341},{"c":16.34,"h":16.35,"l":16.34,"n":22,"o":16.35,"t":"2026-10-21T16:45:00Z","v":1081,"vw":16.342954},{"c":16.21,"h":16.32,"l":16.21,"n":68,"o":16.32,"t":"2026-10-21T17:00:00Z","v":6128,"vw":16.273943},{"c":16.19,"h":16.21,"l":16.19,"n":29,"o":16.21,"t":"2026-10-21T17:15:00Z","v":2572,"vw":16.206468},{"c":16.175,"h":16.24,"l":16.155,"n":165,"o":16.22,"t":"2026-10-21T17:30:00Z","v":11741,"vw":16.185037},{"c":16,"h":16.15,"l":15.99,"n":204,"o":16.12,"t":"2026-10-21T17:45:00Z","v":21325,"vw":16.076093},{"c":16.08,"h":16.08,"l":15.985,"n":120,"o":15.985,"t":"2026-10-21T18:00:00Z","v":4678,"vw":16.039944},{"c":16.06,"h":16.1,"l":16.01,"n":91,"o":16.05,"t":"2026-10-21T18:15:00Z","v":3478,"vw":16.052343},{"c":15.955,"h":15.99,"l":15.95,"n":47,"o":15.99,"t":"2026-10-21T18:30:00Z","v":3790,"vw":15.984417},{"c":15.855,"h":15.945,"l":15.81,"n":421,"o":15.945,"t":"2026-10-21T18:45:00Z","v":50156,"vw":15.851796},{"c":15.73,"h":15.852,"l":15.63,"n":173,"o":15.852,"t":"2026-10-21T19:00:00Z","v":13907,"vw":15.796742},{"c":15.75,"h":15.75,"l":15.66,"n":190,"o":15.67,"t":"2026-10-21T19:15:00Z","v":7519,"vw":15.692514},{"c":16.01,"h":16.0275,"l":15.74,"n":437,"o":15.74,"t":"2026-10-21T19:30:00Z","v":21723,"vw":15.8667},{"c":16.02,"h":16.1,"l":15.965,"n":668,"o":16.06,"t":"2026-10-21T19:45:00Z","v":42063,"vw":16.033336},{"c":16.02,"h":16.02,"l":16.02,"n":12,"o":16.02,"t":"2026-10-21T20:00:00Z","v":29465,"vw":16.02},{"c":16.3,"h":16.3,"l":16.3,"n":2,"o":16.3,"t":"2026-10-21T20:30:00Z","v":200,"vw":16.3},{"c":16.3,"h":16.43,"l":16.3,"n":4,"o":16.43,"t":"2026-10-21T20:45:00Z","v":816,"vw":16.408804},{"c":16.13,"h":16.13,"l":16.13,"n":1,"o":16.13,"t":"2026-10-22T08:00:00Z","v":130,"vw":16.13},{"c":16.015,"h":16.13,"l":16.015,"n":53,"o":16.08,"t":"2026-10-22T13:30:00Z","v":4328,"vw":16.074075},{"c":16.1,"h":16.185,"l":16.0075,"n":115,"o":16.035,"t":"2026-10-22T13:45:00Z","v":11859,"vw":16.098506},{"c":16.1,"h":16.18,"l":16.1,"n":42,"o":16.17,"t":"2026-10-22T14:00:00Z","v":2026,"vw":16.135393},{"c":16.095,"h":16.18,"l":16,"n":149,"o":16.15,"t":"2026-10-22T14:15:00Z","v":9574,"vw":16.114699},{"c":16.17,"h":16.18,"l":16.0625,"n":141,"o":16.1,"t":"2026-10-22T14:30:00Z","v":8168,"vw":16.10678},{"c":16.41,"h":16.425,"l":16.185,"n":121,"o":16.205,"t":"2026-10-22T14:45:00Z","v":13701,"vw":16.258821},{"c":16.38,"h":16.43,"l":16.3517,"n":81,"o":16.43,"t":"2026-10-22T15:00:00Z","v":2083,"vw":16.381773},{"c":16.54,"h":16.66,"l":16.325,"n":208,"o":16.325,"t":"2026-10-22T15:15:00Z","v":30788,"vw":16.523951},{"c":16.57,"h":16.67,"l":16.5279,"n":126,"o":16.65,"t":"2026-10-22T15:30:00Z","v":9767,"vw":16.574556},{"c":16.595,"h":16.73,"l":16.54,"n":163,"o":16.6,"t":"2026-10-22T15:45:00Z","v":8310,"vw":16.625946},{"c":16.605,"h":16.66,"l":16.595,"n":109,"o":16.635,"t":"2026-10-22T16:00:00Z","v":2100,"vw":16.615908},{"c":16.82,"h":16.835,"l":16.6175,"n":191,"o":16.6175,"t":"2026-10-22T16:15:00Z","v":17216,"vw":16.759862},{"c":16.84,"h":16.885,"l":16.74,"n":207,"o":16.77,"t":"2026-10-22T16:30:00Z","v":14639,"vw":16.793231},{"c":16.8,"h":16.85,"l":16.75,"n":136,"o":16.85,"t":"2026-10-22T16:45:00Z","v":2745,"vw":16.786938},{"c":16.88,"h":16.88,"l":16.72,"n":417,"o":16.78,"t":"2026-10-22T17:00:00Z","v":22159,"vw":16.785096},{"c":16.78,"h":16.88,"l":16.725,"n":235,"o":16.86,"t":"2026-10-22T17:15:00Z","v":15912,"vw":16.79085},{"c":16.755,"h":16.815,"l":16.74,"n":160,"o":16.78,"t":"2026-10-22T17:30:00Z","v":4546,"vw":16.772398},{"c":16.84,"h":16.84,"l":16.72,"n":459,"o":16.745,"t":"2026-10-22T17:45:00Z","v":17334,"vw":16.761867},{"c":16.8,"h":16.87,"l":16.74,"n":373,"o":16.7935,"t":"2026-10-22T18:00:00Z","v":17551,"vw":16.781886},{"c":16.86,"h":16.91,"l":16.785,"n":402,"o":16.83,"t":"2026-10-22T18:15:00Z","v":25298,"vw":16.825807},{"c":16.825,"h":16.86,"l":16.81,"n":328,"o":16.85,"t":"2026-10-22T18:30:00Z","v":11278,"vw":16.834883},{"c":16.82,"h":16.92,"l":16.775,"n":438,"o":16.85,"t":"2026-10-22T18:45:00Z","v":20269,"vw":16.858025},{"c":16.81,"h":16.87,"l":16.79,"n":350,"o":16.82,"t":"2026-10-22T19:00:00Z","v":30306,"vw":16.819174},{"c":16.755,"h":16.85,"l":16.755,"n":584,"o":16.82,"t":"2026-10-22T19:15:00Z","v":34262,"vw":16.799196},{"c":16.7,"h":16.82,"l":16.685,"n":663,"o":16.75,"t":"2026-10-22T19:30:00Z","v":38558,"vw":16.749201},{"c":16.38,"h":16.7075,"l":16.36,"n":1687,"o":16.705,"t":"2026-10-22T19:45:00Z","v":131268,"vw":16.520622},{"c":16.38,"h":16.44,"l":16.38,"n":12,"o":16.44,"t":"2026-10-22T20:00:00Z","v":43881,"vw":16.38014}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":24.82482465908181,"iv":1.2086116138002725,"gamma":0.0419011854456217,"theta":-0.022650704855486606,"vega":0.01076677303729675,"rho":0.0016274673567786128,"breakevenPct":53.84508338877784},{"delta":0.2,"premium":0.375,"strike":20.574946586106925,"iv":0.8172301417985144,"gamma":0.07558538025147421,"theta":-0.01840639035447944,"vega":0.012908480325764322,"rho":0.002255103990686157,"breakevenPct":27.89955180773459},{"delta":0.25,"premium":0.456796576917783,"strike":19.45468948721478,"iv":0.7319201014246804,"gamma":0.09275737605424074,"theta":-0.018262980350165502,"vega":0.014262330400872282,"rho":0.002832396236758837,"breakevenPct":21.559743981273286},{"delta":0.3,"premium":0.5565935214658487,"strike":18.78937652356101,"iv":0.6994762275565115,"gamma":0.10584199958921667,"theta":-0.01892227907373068,"vega":0.015466438501324193,"rho":0.003398948337404387,"breakevenPct":18.107265232154205},{"delta":0.35,"premium":0.6563904660139144,"strike":18.12406355990724,"iv":0.6670323536883426,"gamma":0.11892662312419258,"theta":-0.01958157779729586,"vega":0.016670546601776106,"rho":0.003965500438049938,"breakevenPct":14.654786483035123},{"delta":0.4,"premium":0.7666127934671659,"strike":17.473630486560054,"iv":0.6389257910854033,"gamma":0.13075593739367133,"theta":-0.020250629465804696,"vega":0.017784178291936032,"rho":0.004524448746773025,"breakevenPct":11.356796581362767},{"delta":0.45,"premium":1.0345610751956449,"strike":17.048315753657707,"iv":0.6764385505273903,"gamma":0.12359363729159578,"theta":-0.021067233752977203,"vega":0.017528989452194624,"rho":0.004968359042217537,"breakevenPct":10.396073436223153},{"delta":0.5,"premium":1.3025093569241242,"strike":16.62300102075536,"iv":0.7139513099693774,"gamma":0.11643133718952024,"theta":-0.021883838040149713,"vega":0.017273800612453215,"rho":0.00541226933766205,"breakevenPct":9.43535029108354},{"delta":0.55,"premium":1.5704576386526035,"strike":16.19768628785301,"iv":0.7514640694113645,"gamma":0.1092690370874447,"theta":-0.02270044232732222,"vega":0.017018611772711807,"rho":0.005856179633106563,"breakevenPct":8.474627145943924},{"delta":0.6,"premium":1.838405920381082,"strike":15.772371554950663,"iv":0.7889768288533514,"gamma":0.10210673698536918,"theta":-0.023517046614494726,"vega":0.016763422932970395,"rho":0.0063000899285510755,"breakevenPct":7.513904000804311},{"delta":0.65,"premium":2.1063542021095616,"strike":15.347056822048316,"iv":0.8264895882953386,"gamma":0.09494443688329363,"theta":-0.024333650901667236,"vega":0.016508234093228987,"rho":0.006744000223995589,"breakevenPct":6.553180855664696},{"delta":0.7,"premium":2.509838442419221,"strike":14.809444904722453,"iv":0.8999977630488815,"gamma":0.0854489643744822,"theta":-0.025487821043910522,"vega":0.016010356255178125,"rho":0.007081463989024203,"breakevenPct":5.734330568630488},{"delta":0.75,"premium":3.514395194697598,"strike":13.773819386909693,"iv":1.13313777961889,"gamma":0.06560637945318971,"theta":-0.028139022369511185,"vega":0.014436205468102732,"rho":0.0069468605322084015,"breakevenPct":5.54465556536808},{"delta":0.8,"premium":4.5189519469759745,"strike":12.738193869096934,"iv":1.3662777961888983,"gamma":0.045763794531897245,"theta":-0.03079022369511185,"vega":0.01286205468102734,"rho":0.006812257075392599,"breakevenPct":5.354980562105671},{"delta":0.85,"premium":5.793459042651314,"strike":11.314251087896235,"iv":1.5911127442424289,"gamma":0.03231076220323665,"theta":-0.0293721830976002,"vega":0.010618501783641392,"rho":0.006459175190814838,"breakevenPct":4.442674789667575},{"delta":0.9,"premium":7.261809197688881,"strike":9.653545335901244,"iv":1.8303456507240659,"gamma":0.020894746428286377,"theta":-0.026074784682215222,"vega":0.008057019799707597,"rho":0.0059503654750367296,"breakevenPct":3.2683426959104076}],"put":[{"delta":0.1,"premium":0.5765340795005097,"strike":9.179450662504248,"iv":2.0546711659492347,"gamma":0.01866453718163527,"theta":-0.027602856085654125,"vega":0.008007638245458915,"rho":-0.0017794280937030809,"breakevenPct":47.47914173990392},{"delta":0.15,"premium":0.6070712642738063,"strike":11.698218393154841,"iv":1.4422495248324543,"gamma":0.03731708732748638,"theta":-0.025630375041688955,"vega":0.01072208191167525,"rho":-0.002471181897930564,"breakevenPct":32.288479066660344},{"delta":0.2,"premium":0.582495718949208,"strike":13.249571894920805,"iv":1.046372708349797,"gamma":0.0638575752701208,"theta":-0.021651866619621946,"vega":0.012700477289796798,"rho":-0.0031215263969724544,"breakevenPct":22.667422613116003},{"delta":0.25,"premium":0.5931560606366575,"strike":14.315606063665747,"iv":0.8174002915716015,"gamma":0.09141081810195953,"theta":-0.019123324220339397,"vega":0.01446632546897049,"rho":-0.003799235859782568,"breakevenPct":16.224358955866357},{"delta":0.3,"premium":0.6845479082321186,"strike":15.150978407557355,"iv":0.6745730431848853,"gamma":0.10943215249662618,"theta":-0.017759682860998653,"vega":0.015750978407557355,"rho":-0.004535668676337075,"breakevenPct":11.68235348397291},{"delta":0.35,"premium":0.9207152496626179,"strike":15.57270580296896,"iv":0.6862295883940621,"gamma":0.11035995276653171,"theta":-0.018485053981106614,"vega":0.01617270580296896,"rho":-0.005377409853517003,"breakevenPct":10.549508221572992},{"delta":0.4,"premium":1.1568825910931173,"strike":15.994433198380566,"iv":0.6978861336032389,"gamma":0.11128775303643725,"theta":-0.019210425101214575,"vega":0.016594433198380568,"rho":-0.006219151030696934,"breakevenPct":9.416662959173074},{"delta":0.45,"premium":1.3930499325236165,"strike":16.416160593792174,"iv":0.7095426788124157,"gamma":0.11221555330634278,"theta":-0.01993579622132254,"vega":0.017016160593792174,"rho":-0.007060892207876862,"breakevenPct":8.283817696773156},{"delta":0.5,"premium":1.629217273954116,"strike":16.83788798920378,"iv":0.7211992240215924,"gamma":0.11314335357624832,"theta":-0.0206611673414305,"vega":0.01743788798920378,"rho":-0.007902633385056791,"breakevenPct":7.150972434373238},{"delta":0.55,"premium":1.8653846153846154,"strike":17.259615384615387,"iv":0.7328557692307693,"gamma":0.11407115384615384,"theta":-0.021386538461538464,"vega":0.017859615384615387,"rho":-0.00874437456223672,"breakevenPct":6.018127171973319},{"delta":0.6,"premium":2.318090114324142,"strike":17.861466039004707,"iv":0.7692848016139879,"gamma":0.1090334229993275,"theta":-0.022016879623402826,"vega":0.017695158036314728,"rho":-0.00975458983736838,"breakevenPct":5.107595087420233},{"delta":0.65,"premium":3.0578345662407536,"strike":18.702084734364494,"iv":0.8385517821116343,"gamma":0.0960878950907868,"theta":-0.022521250840618696,"vega":0.016753665097511767,"rho":-0.01098813124234304,"breakevenPct":4.49175721536178},{"delta":0.7,"premium":3.797579018157364,"strike":19.542703429724277,"iv":0.9078187626092804,"gamma":0.08314236718224613,"theta":-0.023025622057834566,"vega":0.01581217215870881,"rho":-0.012221672647317695,"breakevenPct":3.8759193433033285},{"delta":0.75,"premium":4.731055900621119,"strike":20.59006211180124,"iv":0.9669546583850932,"gamma":0.07090745341614905,"theta":-0.022332298136645962,"vega":0.014521118012422358,"rho":-0.013610389651521133,"breakevenPct":3.180670261415592},{"delta":0.8,"premium":5.895652173913045,"strike":21.884057971014496,"iv":1.014004347826087,"gamma":0.05952028985507245,"theta":-0.020210144927536228,"vega":0.012813043478260868,"rho":-0.015184228423225574,"breakevenPct":2.39068499938064},{"delta":0.85,"premium":11.653526130632173,"strike":27.703526130632174,"iv":1.442062786608302,"gamma":0.03703162732857404,"theta":-0.0232465883537033,"vega":0.010752956542654454,"rho":-0.02042212864801246,"breakevenPct":2.0146520146520044}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":24.82482465908181,"iv":1.2086116138002725,"gamma":0.0419011854456217,"theta":-0.022650704855486606,"vega":0.01076677303729675,"rho":0.0016274673567786128,"breakevenPct":53.84508338877784},{"delta":0.2,"premium":0.375,"strike":20.574946586106925,"iv":0.8172301417985144,"gamma":0.07558538025147421,"theta":-0.01840639035447944,"vega":0.012908480325764322,"rho":0.002255103990686157,"breakevenPct":27.89955180773459},{"delta":0.25,"premium":0.456796576917783,"strike":19.45468948721478,"iv":0.7319201014246804,"gamma":0.09275737605424074,"theta":-0.018262980350165502,"vega":0.014262330400872282,"rho":0.002832396236758837,"breakevenPct":21.559743981273286},{"delta":0.3,"premium":0.5565935214658487,"strike":18.78937652356101,"iv":0.6994762275565115,"gamma":0.10584199958921667,"theta":-0.01892227907373068,"vega":0.015466438501324193,"rho":0.003398948337404387,"breakevenPct":18.107265232154205},{"delta":0.35,"premium":0.6563904660139144,"strike":18.12406355990724,"iv":0.6670323536883426,"gamma":0.11892662312419258,"theta":-0.01958157779729586,"vega":0.016670546601776106,"rho":0.003965500438049938,"breakevenPct":14.654786483035123},{"delta":0.4,"premium":0.7666127934671659,"strike":17.473630486560054,"iv":0.6389257910854033,"gamma":0.13075593739367133,"theta":-0.020250629465804696,"vega":0.017784178291936032,"rho":0.004524448746773025,"breakevenPct":11.356796581362767},{"delta":0.45,"premium":1.0345610751956449,"strike":17.048315753657707,"iv":0.6764385505273903,"gamma":0.12359363729159578,"theta":-0.021067233752977203,"vega":0.017528989452194624,"rho":0.004968359042217537,"breakevenPct":10.396073436223153},{"delta":0.5,"premium":1.3025093569241242,"strike":16.62300102075536,"iv":0.7139513099693774,"gamma":0.11643133718952024,"theta":-0.021883838040149713,"vega":0.017273800612453215,"rho":0.00541226933766205,"breakevenPct":9.43535029108354},{"delta":0.55,"premium":1.5704576386526035,"strike":16.19768628785301,"iv":0.7514640694113645,"gamma":0.1092690370874447,"theta":-0.02270044232732222,"vega":0.017018611772711807,"rho":0.005856179633106563,"breakevenPct":8.474627145943924},{"delta":0.6,"premium":1.838405920381082,"strike":15.772371554950663,"iv":0.7889768288533514,"gamma":0.10210673698536918,"theta":-0.023517046614494726,"vega":0.016763422932970395,"rho":0.0063000899285510755,"breakevenPct":7.513904000804311},{"delta":0.65,"premium":2.1063542021095616,"strike":15.347056822048316,"iv":0.8264895882953386,"gamma":0.09494443688329363,"theta":-0.024333650901667236,"vega":0.016508234093228987,"rho":0.006744000223995589,"breakevenPct":6.553180855664696},{"delta":0.7,"premium":2.509838442419221,"strike":14.809444904722453,"iv":0.8999977630488815,"gamma":0.0854489643744822,"theta":-0.025487821043910522,"vega":0.016010356255178125,"rho":0.007081463989024203,"breakevenPct":5.734330568630488},{"delta":0.75,"premium":3.514395194697598,"strike":13.773819386909693,"iv":1.13313777961889,"gamma":0.06560637945318971,"theta":-0.028139022369511185,"vega":0.014436205468102732,"rho":0.0069468605322084015,"breakevenPct":5.54465556536808},{"delta":0.8,"premium":4.5189519469759745,"strike":12.738193869096934,"iv":1.3662777961888983,"gamma":0.045763794531897245,"theta":-0.03079022369511185,"vega":0.01286205468102734,"rho":0.006812257075392599,"breakevenPct":5.354980562105671},{"delta":0.85,"premium":5.793459042651314,"strike":11.314251087896235,"iv":1.5911127442424289,"gamma":0.03231076220323665,"theta":-0.0293721830976002,"vega":0.010618501783641392,"rho":0.006459175190814838,"breakevenPct":4.442674789667575},{"delta":0.9,"premium":7.261809197688881,"strike":9.653545335901244,"iv":1.8303456507240659,"gamma":0.020894746428286377,"theta":-0.026074784682215222,"vega":0.008057019799707597,"rho":0.0059503654750367296,"breakevenPct":3.2683426959104076}],"put":[{"delta":0.1,"premium":0.5765340795005097,"strike":9.179450662504248,"iv":2.0546711659492347,"gamma":0.01866453718163527,"theta":-0.027602856085654125,"vega":0.008007638245458915,"rho":-0.0017794280937030809,"breakevenPct":47.47914173990392},{"delta":0.15,"premium":0.6070712642738063,"strike":11.698218393154841,"iv":1.4422495248324543,"gamma":0.03731708732748638,"theta":-0.025630375041688955,"vega":0.01072208191167525,"rho":-0.002471181897930564,"breakevenPct":32.288479066660344},{"delta":0.2,"premium":0.582495718949208,"strike":13.249571894920805,"iv":1.046372708349797,"gamma":0.0638575752701208,"theta":-0.021651866619621946,"vega":0.012700477289796798,"rho":-0.0031215263969724544,"breakevenPct":22.667422613116003},{"delta":0.25,"premium":0.5931560606366575,"strike":14.315606063665747,"iv":0.8174002915716015,"gamma":0.09141081810195953,"theta":-0.019123324220339397,"vega":0.01446632546897049,"rho":-0.003799235859782568,"breakevenPct":16.224358955866357},{"delta":0.3,"premium":0.6845479082321186,"strike":15.150978407557355,"iv":0.6745730431848853,"gamma":0.10943215249662618,"theta":-0.017759682860998653,"vega":0.015750978407557355,"rho":-0.004535668676337075,"breakevenPct":11.68235348397291},{"delta":0.35,"premium":0.9207152496626179,"strike":15.57270580296896,"iv":0.6862295883940621,"gamma":0.11035995276653171,"theta":-0.018485053981106614,"vega":0.01617270580296896,"rho":-0.005377409853517003,"breakevenPct":10.549508221572992},{"delta":0.4,"premium":1.1568825910931173,"strike":15.994433198380566,"iv":0.6978861336032389,"gamma":0.11128775303643725,"theta":-0.019210425101214575,"vega":0.016594433198380568,"rho":-0.006219151030696934,"breakevenPct":9.416662959173074},{"delta":0.45,"premium":1.3930499325236165,"strike":16.416160593792174,"iv":0.7095426788124157,"gamma":0.11221555330634278,"theta":-0.01993579622132254,"vega":0.017016160593792174,"rho":-0.007060892207876862,"breakevenPct":8.283817696773156},{"delta":0.5,"premium":1.629217273954116,"strike":16.83788798920378,"iv":0.7211992240215924,"gamma":0.11314335357624832,"theta":-0.0206611673414305,"vega":0.01743788798920378,"rho":-0.007902633385056791,"breakevenPct":7.150972434373238},{"delta":0.55,"premium":1.8653846153846154,"strike":17.259615384615387,"iv":0.7328557692307693,"gamma":0.11407115384615384,"theta":-0.021386538461538464,"vega":0.017859615384615387,"rho":-0.00874437456223672,"breakevenPct":6.018127171973319},{"delta":0.6,"premium":2.318090114324142,"strike":17.861466039004707,"iv":0.7692848016139879,"gamma":0.1090334229993275,"theta":-0.022016879623402826,"vega":0.017695158036314728,"rho":-0.00975458983736838,"breakevenPct":5.107595087420233},{"delta":0.65,"premium":3.0578345662407536,"strike":18.702084734364494,"iv":0.8385517821116343,"gamma":0.0960878950907868,"theta":-0.022521250840618696,"vega":0.016753665097511767,"rho":-0.01098813124234304,"breakevenPct":4.49175721536178},{"delta":0.7,"premium":3.797579018157364,"strike":19.542703429724277,"iv":0.9078187626092804,"gamma":0.08314236718224613,"theta":-0.023025622057834566,"vega":0.01581217215870881,"rho":-0.012221672647317695,"breakevenPct":3.8759193433033285},{"delta":0.75,"premium":4.731055900621119,"strike":20.59006211180124,"iv":0.9669546583850932,"gamma":0.07090745341614905,"theta":-0.022332298136645962,"vega":0.014521118012422358,"rho":-0.013610389651521133,"breakevenPct":3.180670261415592},{"delta":0.8,"premium":5.895652173913045,"strike":21.884057971014496,"iv":1.014004347826087,"gamma":0.05952028985507245,"theta":-0.020210144927536228,"vega":0.012813043478260868,"rho":-0.015184228423225574,"breakevenPct":2.39068499938064},{"delta":0.85,"premium":11.653526130632173,"strike":27.703526130632174,"iv":1.442062786608302,"gamma":0.03703162732857404,"theta":-0.0232465883537033,"vega":0.010752956542654454,"rho":-0.02042212864801246,"breakevenPct":2.0146520146520044}]}},"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"}}