{"symbol":"PRGO","url":"https://intraalpha.com/companies/PRGO","capturedAt":"2026-10-22T22:58:10.703Z","state":"ready","quote":{"symbol":"PRGO","last_price":16.37,"prev_close":15.91,"regular_close":16.37,"change":0.46,"change_pct":2.8913,"regular_change":0.46,"regular_change_pct":2.8913,"extended_change":0,"extended_change_pct":0,"bid":15,"ask":16.57,"bid_size":200,"ask_size":500,"volume":1782820,"vwap":16.311917,"open":15.99,"high":16.45,"low":15.895,"close":16.37,"trade_count":21217,"last_trade_at":"2026-10-22T22:30:00.002881533Z","last_quote_at":"2026-10-22T20:45:00.757721105Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:58:00.568317819-04:00","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":"PRGO","fetched_at":"2026-10-22T22:55:50.217705+00:00","name":"Perrigo Company PLC","exchange":"NYSE","currency":"USD","sector":"HEALTHCARE","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC","country":"USA","description":"Perrigo Company plc is an American Irish registered manufacturer of private label over-the-counter pharmaceuticals.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2201431000,"ebitda":615500000,"pe_ratio":null,"peg_ratio":1.142,"book_value":18.14,"dividend_per_share":1.16,"dividend_yield":0.0717,"eps":-12.28,"revenue_ttm":4144900000,"gross_profit_ttm":1378700000,"profit_margin":-0.418,"operating_margin_ttm":0.0384,"return_on_assets_ttm":0.0197,"return_on_equity_ttm":-0.487,"quarterly_earnings_growth":-0.636,"quarterly_revenue_growth":-0.032,"analyst_target_price":16.5,"analyst_number":1,"beta":0.69,"fifty_two_week_high":20.11,"fifty_two_week_low":8.81,"fifty_day_ma":14.43,"two_hundred_day_ma":12.41,"shares_outstanding":138368000,"forward_pe":5.97,"price_to_sales":0.531,"price_to_book":0.763,"ev_to_revenue":1.162,"ev_to_ebitda":8.41},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:55:50.217705+00:00"},"optionObservedAt":"2026-10-22T19:55:04.525Z","bars":[{"c":15.96,"h":15.96,"l":15.96,"n":2,"o":15.96,"t":"2026-10-15T10:10:00Z","v":126,"vw":15.96},{"c":16,"h":16,"l":16,"n":6,"o":16,"t":"2026-10-15T11:00:00Z","v":700,"vw":16},{"c":15.96,"h":15.96,"l":15.96,"n":1,"o":15.96,"t":"2026-10-15T11:10:00Z","v":162,"vw":15.96},{"c":15.99,"h":15.99,"l":15.99,"n":1,"o":15.99,"t":"2026-10-15T12:40:00Z","v":156,"vw":15.99},{"c":16.01,"h":16.05,"l":16,"n":8,"o":16.05,"t":"2026-10-15T12:55:00Z","v":522,"vw":16.012},{"c":16.03,"h":16.03,"l":16,"n":2,"o":16,"t":"2026-10-15T13:00:00Z","v":200,"vw":16.015},{"c":16.04,"h":16.05,"l":16.04,"n":25,"o":16.05,"t":"2026-10-15T13:20:00Z","v":823,"vw":16.04532},{"c":16.191,"h":16.24,"l":16.08,"n":568,"o":16.16,"t":"2026-10-15T13:30:00Z","v":88602,"vw":16.152569},{"c":16.19,"h":16.39,"l":16.19,"n":255,"o":16.22,"t":"2026-10-15T13:35:00Z","v":74736,"vw":16.338907},{"c":16.31,"h":16.34,"l":16.15,"n":179,"o":16.15,"t":"2026-10-15T13:40:00Z","v":22822,"vw":16.298884},{"c":16.38,"h":16.41,"l":16.28,"n":317,"o":16.28,"t":"2026-10-15T13:45:00Z","v":26303,"vw":16.327042},{"c":16.32,"h":16.3924,"l":16.3,"n":218,"o":16.37,"t":"2026-10-15T13:50:00Z","v":10471,"vw":16.354753},{"c":16.4,"h":16.43,"l":16.32,"n":350,"o":16.33,"t":"2026-10-15T13:55:00Z","v":18058,"vw":16.391699},{"c":16.38,"h":16.41,"l":16.35,"n":372,"o":16.37,"t":"2026-10-15T14:00:00Z","v":25567,"vw":16.373863},{"c":16.35,"h":16.45,"l":16.32,"n":455,"o":16.4,"t":"2026-10-15T14:05:00Z","v":27263,"vw":16.383288},{"c":16.43,"h":16.43,"l":16.32,"n":390,"o":16.34,"t":"2026-10-15T14:10:00Z","v":20896,"vw":16.378964},{"c":16.375,"h":16.43,"l":16.37,"n":284,"o":16.42,"t":"2026-10-15T14:15:00Z","v":16252,"vw":16.396749},{"c":16.36,"h":16.37,"l":16.35,"n":218,"o":16.37,"t":"2026-10-15T14:20:00Z","v":6991,"vw":16.366005},{"c":16.4,"h":16.4,"l":16.355,"n":287,"o":16.36,"t":"2026-10-15T14:25:00Z","v":13732,"vw":16.367729},{"c":16.435,"h":16.445,"l":16.4,"n":295,"o":16.4,"t":"2026-10-15T14:30:00Z","v":15905,"vw":16.430101},{"c":16.41,"h":16.45,"l":16.4,"n":316,"o":16.43,"t":"2026-10-15T14:35:00Z","v":10530,"vw":16.433116},{"c":16.41,"h":16.415,"l":16.38,"n":309,"o":16.41,"t":"2026-10-15T14:40:00Z","v":20955,"vw":16.399651},{"c":16.38,"h":16.41,"l":16.35,"n":306,"o":16.41,"t":"2026-10-15T14:45:00Z","v":17653,"vw":16.380585},{"c":16.415,"h":16.425,"l":16.35,"n":321,"o":16.388,"t":"2026-10-15T14:50:00Z","v":15060,"vw":16.386485},{"c":16.36,"h":16.415,"l":16.36,"n":340,"o":16.41,"t":"2026-10-15T14:55:00Z","v":18424,"vw":16.404701},{"c":16.55,"h":16.56,"l":16.38,"n":560,"o":16.38,"t":"2026-10-15T15:00:00Z","v":59756,"vw":16.506122},{"c":16.53,"h":16.56,"l":16.51,"n":328,"o":16.545,"t":"2026-10-15T15:05:00Z","v":21927,"vw":16.534113},{"c":16.48,"h":16.57,"l":16.47,"n":263,"o":16.54,"t":"2026-10-15T15:10:00Z","v":14361,"vw":16.542497},{"c":16.475,"h":16.49,"l":16.445,"n":354,"o":16.48,"t":"2026-10-15T15:15:00Z","v":20991,"vw":16.466185},{"c":16.485,"h":16.49,"l":16.465,"n":228,"o":16.4776,"t":"2026-10-15T15:20:00Z","v":8434,"vw":16.478447},{"c":16.49,"h":16.51,"l":16.47,"n":273,"o":16.49,"t":"2026-10-15T15:25:00Z","v":19264,"vw":16.488824},{"c":16.48,"h":16.5,"l":16.47,"n":153,"o":16.5,"t":"2026-10-15T15:30:00Z","v":6652,"vw":16.483043},{"c":16.4814,"h":16.49,"l":16.45,"n":239,"o":16.48,"t":"2026-10-15T15:35:00Z","v":12951,"vw":16.466879},{"c":16.44,"h":16.49,"l":16.44,"n":355,"o":16.49,"t":"2026-10-15T15:40:00Z","v":19693,"vw":16.466223},{"c":16.42,"h":16.465,"l":16.42,"n":179,"o":16.44,"t":"2026-10-15T15:45:00Z","v":8945,"vw":16.43845},{"c":16.42,"h":16.44,"l":16.405,"n":217,"o":16.41,"t":"2026-10-15T15:50:00Z","v":9178,"vw":16.427293},{"c":16.365,"h":16.4039,"l":16.36,"n":201,"o":16.4039,"t":"2026-10-15T15:55:00Z","v":15585,"vw":16.370822},{"c":16.37,"h":16.38,"l":16.305,"n":378,"o":16.365,"t":"2026-10-15T16:00:00Z","v":51745,"vw":16.322962},{"c":16.3457,"h":16.375,"l":16.2751,"n":398,"o":16.375,"t":"2026-10-15T16:05:00Z","v":37643,"vw":16.32285},{"c":16.345,"h":16.35,"l":16.33,"n":282,"o":16.345,"t":"2026-10-15T16:10:00Z","v":17869,"vw":16.339005},{"c":16.34,"h":16.345,"l":16.33,"n":158,"o":16.34,"t":"2026-10-15T16:15:00Z","v":6473,"vw":16.339277},{"c":16.29,"h":16.345,"l":16.285,"n":461,"o":16.34,"t":"2026-10-15T16:20:00Z","v":45438,"vw":16.299605},{"c":16.29,"h":16.305,"l":16.275,"n":282,"o":16.29,"t":"2026-10-15T16:25:00Z","v":19436,"vw":16.288682},{"c":16.3,"h":16.32,"l":16.29,"n":213,"o":16.29,"t":"2026-10-15T16:30:00Z","v":20583,"vw":16.305727},{"c":16.51,"h":16.51,"l":16.295,"n":721,"o":16.3,"t":"2026-10-15T16:35:00Z","v":99224,"vw":16.396887},{"c":16.46,"h":16.51,"l":16.43,"n":388,"o":16.5,"t":"2026-10-15T16:40:00Z","v":38285,"vw":16.469875},{"c":16.52,"h":16.53,"l":16.47,"n":375,"o":16.47,"t":"2026-10-15T16:45:00Z","v":28592,"vw":16.511037},{"c":16.52,"h":16.53,"l":16.5,"n":200,"o":16.52,"t":"2026-10-15T16:50:00Z","v":11494,"vw":16.521653},{"c":16.55,"h":16.555,"l":16.48,"n":587,"o":16.525,"t":"2026-10-15T16:55:00Z","v":43836,"vw":16.518383},{"c":16.545,"h":16.5699,"l":16.54,"n":339,"o":16.55,"t":"2026-10-15T17:00:00Z","v":23237,"vw":16.546718},{"c":16.505,"h":16.54,"l":16.5,"n":183,"o":16.54,"t":"2026-10-15T17:05:00Z","v":13077,"vw":16.518709},{"c":16.455,"h":16.52,"l":16.44,"n":285,"o":16.52,"t":"2026-10-15T17:10:00Z","v":16047,"vw":16.487844},{"c":16.45,"h":16.46,"l":16.4444,"n":171,"o":16.445,"t":"2026-10-15T17:15:00Z","v":10316,"vw":16.450837},{"c":16.47,"h":16.47,"l":16.45,"n":127,"o":16.45,"t":"2026-10-15T17:20:00Z","v":7737,"vw":16.463571},{"c":16.48,"h":16.485,"l":16.46,"n":264,"o":16.47,"t":"2026-10-15T17:25:00Z","v":10449,"vw":16.469985},{"c":16.51,"h":16.525,"l":16.485,"n":331,"o":16.49,"t":"2026-10-15T17:30:00Z","v":48409,"vw":16.51581},{"c":16.5,"h":16.52,"l":16.45,"n":310,"o":16.51,"t":"2026-10-15T17:35:00Z","v":22009,"vw":16.492212},{"c":16.53,"h":16.54,"l":16.465,"n":338,"o":16.485,"t":"2026-10-15T17:40:00Z","v":27480,"vw":16.49225},{"c":16.48,"h":16.53,"l":16.48,"n":293,"o":16.52,"t":"2026-10-15T17:45:00Z","v":27761,"vw":16.499604},{"c":16.555,"h":16.56,"l":16.48,"n":341,"o":16.49,"t":"2026-10-15T17:50:00Z","v":23786,"vw":16.516108},{"c":16.59,"h":16.605,"l":16.555,"n":529,"o":16.555,"t":"2026-10-15T17:55:00Z","v":41664,"vw":16.586682},{"c":16.575,"h":16.6,"l":16.56,"n":436,"o":16.585,"t":"2026-10-15T18:00:00Z","v":37829,"vw":16.57979},{"c":16.525,"h":16.57,"l":16.515,"n":406,"o":16.57,"t":"2026-10-15T18:05:00Z","v":31862,"vw":16.53731},{"c":16.505,"h":16.53,"l":16.495,"n":370,"o":16.525,"t":"2026-10-15T18:10:00Z","v":29609,"vw":16.513243},{"c":16.515,"h":16.525,"l":16.505,"n":413,"o":16.505,"t":"2026-10-15T18:15:00Z","v":31523,"vw":16.514966},{"c":16.505,"h":16.52,"l":16.5,"n":335,"o":16.515,"t":"2026-10-15T18:20:00Z","v":25363,"vw":16.515124},{"c":16.525,"h":16.53,"l":16.47,"n":414,"o":16.505,"t":"2026-10-15T18:25:00Z","v":33918,"vw":16.500324},{"c":16.6,"h":16.6,"l":16.525,"n":375,"o":16.525,"t":"2026-10-15T18:30:00Z","v":25540,"vw":16.562776},{"c":16.6,"h":16.61,"l":16.58,"n":429,"o":16.6,"t":"2026-10-15T18:35:00Z","v":33005,"vw":16.5959},{"c":16.59,"h":16.6,"l":16.57,"n":506,"o":16.6,"t":"2026-10-15T18:40:00Z","v":35704,"vw":16.582625},{"c":16.63,"h":16.63,"l":16.58,"n":469,"o":16.59,"t":"2026-10-15T18:45:00Z","v":35167,"vw":16.60366},{"c":16.63,"h":16.64,"l":16.615,"n":367,"o":16.63,"t":"2026-10-15T18:50:00Z","v":28633,"vw":16.628369},{"c":16.6,"h":16.64,"l":16.57,"n":1108,"o":16.63,"t":"2026-10-15T18:55:00Z","v":117000,"vw":16.602084},{"c":16.595,"h":16.605,"l":16.58,"n":442,"o":16.595,"t":"2026-10-15T19:00:00Z","v":46717,"vw":16.59682},{"c":16.605,"h":16.61,"l":16.59,"n":484,"o":16.595,"t":"2026-10-15T19:05:00Z","v":42424,"vw":16.602961},{"c":16.595,"h":16.605,"l":16.585,"n":542,"o":16.605,"t":"2026-10-15T19:10:00Z","v":65413,"vw":16.596022},{"c":16.605,"h":16.625,"l":16.585,"n":684,"o":16.6,"t":"2026-10-15T19:15:00Z","v":64671,"vw":16.606216},{"c":16.6,"h":16.61,"l":16.58,"n":547,"o":16.605,"t":"2026-10-15T19:20:00Z","v":48122,"vw":16.599552},{"c":16.575,"h":16.605,"l":16.57,"n":539,"o":16.6,"t":"2026-10-15T19:25:00Z","v":43870,"vw":16.592002},{"c":16.585,"h":16.595,"l":16.575,"n":593,"o":16.575,"t":"2026-10-15T19:30:00Z","v":51212,"vw":16.584436},{"c":16.58,"h":16.59,"l":16.545,"n":647,"o":16.585,"t":"2026-10-15T19:35:00Z","v":59373,"vw":16.570807},{"c":16.595,"h":16.6,"l":16.56,"n":746,"o":16.58,"t":"2026-10-15T19:40:00Z","v":62232,"vw":16.583163},{"c":16.591,"h":16.655,"l":16.58,"n":1077,"o":16.595,"t":"2026-10-15T19:45:00Z","v":99754,"vw":16.619221},{"c":16.565,"h":16.61,"l":16.56,"n":957,"o":16.5999,"t":"2026-10-15T19:50:00Z","v":119331,"vw":16.587286},{"c":16.49,"h":16.575,"l":16.49,"n":3598,"o":16.565,"t":"2026-10-15T19:55:00Z","v":402042,"vw":16.536491},{"c":16.58,"h":16.58,"l":16.48,"n":38,"o":16.48,"t":"2026-10-15T20:00:00Z","v":371984,"vw":16.480231},{"c":16.16,"h":16.16,"l":16.16,"n":1,"o":16.16,"t":"2026-10-15T22:10:00Z","v":156,"vw":16.16},{"c":16.0264,"h":16.0264,"l":16.0264,"n":1,"o":16.0264,"t":"2026-10-15T22:55:00Z","v":500,"vw":16.0264},{"c":16.35,"h":16.35,"l":16.35,"n":5,"o":16.35,"t":"2026-10-16T11:10:00Z","v":202,"vw":16.35},{"c":16.51,"h":16.51,"l":16.51,"n":19,"o":16.51,"t":"2026-10-16T13:00:00Z","v":220,"vw":16.51},{"c":16.55,"h":16.55,"l":16.55,"n":3,"o":16.55,"t":"2026-10-16T13:05:00Z","v":302,"vw":16.55},{"c":16.45,"h":16.46,"l":16.45,"n":4,"o":16.46,"t":"2026-10-16T13:20:00Z","v":500,"vw":16.456},{"c":16.54,"h":16.6387,"l":16.54,"n":87,"o":16.54,"t":"2026-10-16T13:30:00Z","v":29800,"vw":16.552618},{"c":16.62,"h":16.62,"l":16.46,"n":256,"o":16.52,"t":"2026-10-16T13:35:00Z","v":13320,"vw":16.515154},{"c":16.62,"h":16.68,"l":16.585,"n":130,"o":16.605,"t":"2026-10-16T13:40:00Z","v":8926,"vw":16.637248},{"c":16.495,"h":16.6171,"l":16.46,"n":269,"o":16.61,"t":"2026-10-16T13:45:00Z","v":15390,"vw":16.515443},{"c":16.54,"h":16.56,"l":16.51,"n":218,"o":16.53,"t":"2026-10-16T13:50:00Z","v":10161,"vw":16.541255},{"c":16.62,"h":16.64,"l":16.5201,"n":179,"o":16.56,"t":"2026-10-16T13:55:00Z","v":8118,"vw":16.582497},{"c":16.55,"h":16.63,"l":16.55,"n":209,"o":16.62,"t":"2026-10-16T14:00:00Z","v":15265,"vw":16.589882},{"c":16.57,"h":16.615,"l":16.53,"n":271,"o":16.54,"t":"2026-10-16T14:05:00Z","v":80355,"vw":16.544748},{"c":16.6025,"h":16.62,"l":16.5,"n":423,"o":16.57,"t":"2026-10-16T14:10:00Z","v":75718,"vw":16.511915},{"c":16.57,"h":16.625,"l":16.569,"n":481,"o":16.59,"t":"2026-10-16T14:15:00Z","v":57682,"vw":16.593924},{"c":16.63,"h":16.67,"l":16.57,"n":314,"o":16.57,"t":"2026-10-16T14:20:00Z","v":24086,"vw":16.628151},{"c":16.57,"h":16.63,"l":16.57,"n":267,"o":16.63,"t":"2026-10-16T14:25:00Z","v":26623,"vw":16.603524},{"c":16.47,"h":16.57,"l":16.4635,"n":160,"o":16.57,"t":"2026-10-16T14:30:00Z","v":22467,"vw":16.497513},{"c":16.44,"h":16.5,"l":16.44,"n":172,"o":16.5,"t":"2026-10-16T14:35:00Z","v":6051,"vw":16.466727},{"c":16.385,"h":16.44,"l":16.375,"n":343,"o":16.42,"t":"2026-10-16T14:40:00Z","v":22728,"vw":16.425543},{"c":16.42,"h":16.42,"l":16.4,"n":176,"o":16.4,"t":"2026-10-16T14:45:00Z","v":6622,"vw":16.408387},{"c":16.47,"h":16.5,"l":16.41,"n":311,"o":16.41,"t":"2026-10-16T14:50:00Z","v":21868,"vw":16.45535},{"c":16.53,"h":16.53,"l":16.45,"n":155,"o":16.46,"t":"2026-10-16T14:55:00Z","v":7342,"vw":16.477824},{"c":16.51,"h":16.53,"l":16.51,"n":63,"o":16.525,"t":"2026-10-16T15:00:00Z","v":1858,"vw":16.524167},{"c":16.53,"h":16.53,"l":16.5,"n":145,"o":16.5,"t":"2026-10-16T15:05:00Z","v":5358,"vw":16.517087},{"c":16.57,"h":16.57,"l":16.545,"n":147,"o":16.545,"t":"2026-10-16T15:10:00Z","v":4526,"vw":16.557788},{"c":16.47,"h":16.545,"l":16.47,"n":154,"o":16.545,"t":"2026-10-16T15:15:00Z","v":11600,"vw":16.500616},{"c":16.545,"h":16.545,"l":16.47,"n":184,"o":16.47,"t":"2026-10-16T15:20:00Z","v":8818,"vw":16.51013},{"c":16.5,"h":16.545,"l":16.49,"n":254,"o":16.545,"t":"2026-10-16T15:25:00Z","v":11987,"vw":16.516533},{"c":16.55,"h":16.56,"l":16.54,"n":143,"o":16.54,"t":"2026-10-16T15:30:00Z","v":5364,"vw":16.55},{"c":16.58,"h":16.5899,"l":16.57,"n":175,"o":16.57,"t":"2026-10-16T15:35:00Z","v":8093,"vw":16.578415},{"c":16.57,"h":16.58,"l":16.53,"n":171,"o":16.58,"t":"2026-10-16T15:40:00Z","v":6752,"vw":16.552275},{"c":16.57,"h":16.6,"l":16.57,"n":177,"o":16.575,"t":"2026-10-16T15:45:00Z","v":13687,"vw":16.586868},{"c":16.5201,"h":16.57,"l":16.5201,"n":180,"o":16.57,"t":"2026-10-16T15:50:00Z","v":15072,"vw":16.539971},{"c":16.51,"h":16.52,"l":16.5,"n":144,"o":16.52,"t":"2026-10-16T15:55:00Z","v":5857,"vw":16.5105},{"c":16.46,"h":16.53,"l":16.46,"n":210,"o":16.52,"t":"2026-10-16T16:00:00Z","v":10167,"vw":16.495851},{"c":16.385,"h":16.475,"l":16.375,"n":160,"o":16.47,"t":"2026-10-16T16:05:00Z","v":11835,"vw":16.407303},{"c":16.375,"h":16.4,"l":16.375,"n":158,"o":16.385,"t":"2026-10-16T16:10:00Z","v":11402,"vw":16.385479},{"c":16.36,"h":16.39,"l":16.36,"n":125,"o":16.39,"t":"2026-10-16T16:15:00Z","v":4330,"vw":16.37689},{"c":16.37,"h":16.37,"l":16.342,"n":139,"o":16.37,"t":"2026-10-16T16:20:00Z","v":6388,"vw":16.360782},{"c":16.43,"h":16.46,"l":16.37,"n":426,"o":16.37,"t":"2026-10-16T16:25:00Z","v":25370,"vw":16.420624},{"c":16.44,"h":16.45,"l":16.425,"n":172,"o":16.435,"t":"2026-10-16T16:30:00Z","v":7022,"vw":16.435647},{"c":16.435,"h":16.44,"l":16.42,"n":108,"o":16.43,"t":"2026-10-16T16:35:00Z","v":4081,"vw":16.432619},{"c":16.43,"h":16.45,"l":16.42,"n":347,"o":16.42,"t":"2026-10-16T16:40:00Z","v":22245,"vw":16.439446},{"c":16.43,"h":16.44,"l":16.425,"n":74,"o":16.425,"t":"2026-10-16T16:45:00Z","v":2982,"vw":16.431479},{"c":16.46,"h":16.46,"l":16.435,"n":158,"o":16.44,"t":"2026-10-16T16:50:00Z","v":7843,"vw":16.452676},{"c":16.45,"h":16.46,"l":16.45,"n":108,"o":16.455,"t":"2026-10-16T16:55:00Z","v":4672,"vw":16.452595},{"c":16.34,"h":16.45,"l":16.33,"n":288,"o":16.45,"t":"2026-10-16T17:00:00Z","v":20527,"vw":16.37828},{"c":16.375,"h":16.39,"l":16.34,"n":175,"o":16.34,"t":"2026-10-16T17:05:00Z","v":6228,"vw":16.365576},{"c":16.39,"h":16.39,"l":16.365,"n":206,"o":16.37,"t":"2026-10-16T17:10:00Z","v":8771,"vw":16.371686},{"c":16.32,"h":16.39,"l":16.32,"n":149,"o":16.38,"t":"2026-10-16T17:15:00Z","v":6020,"vw":16.361978},{"c":16.36,"h":16.36,"l":16.32,"n":234,"o":16.32,"t":"2026-10-16T17:20:00Z","v":15673,"vw":16.339109},{"c":16.305,"h":16.375,"l":16.285,"n":212,"o":16.37,"t":"2026-10-16T17:25:00Z","v":9643,"vw":16.330734},{"c":16.32,"h":16.32,"l":16.26,"n":284,"o":16.305,"t":"2026-10-16T17:30:00Z","v":35988,"vw":16.291139},{"c":16.305,"h":16.305,"l":16.27,"n":230,"o":16.3,"t":"2026-10-16T17:35:00Z","v":13701,"vw":16.286165},{"c":16.42,"h":16.42,"l":16.305,"n":360,"o":16.305,"t":"2026-10-16T17:40:00Z","v":21921,"vw":16.367443},{"c":16.395,"h":16.42,"l":16.39,"n":145,"o":16.42,"t":"2026-10-16T17:45:00Z","v":7618,"vw":16.405794},{"c":16.36,"h":16.425,"l":16.35,"n":205,"o":16.41,"t":"2026-10-16T17:50:00Z","v":13124,"vw":16.392381},{"c":16.34,"h":16.36,"l":16.325,"n":150,"o":16.36,"t":"2026-10-16T17:55:00Z","v":7175,"vw":16.338768},{"c":16.3,"h":16.33,"l":16.29,"n":191,"o":16.325,"t":"2026-10-16T18:00:00Z","v":10702,"vw":16.310853},{"c":16.335,"h":16.34,"l":16.305,"n":193,"o":16.305,"t":"2026-10-16T18:05:00Z","v":9004,"vw":16.320821},{"c":16.315,"h":16.335,"l":16.28,"n":239,"o":16.335,"t":"2026-10-16T18:10:00Z","v":12177,"vw":16.305002},{"c":16.335,"h":16.335,"l":16.2805,"n":192,"o":16.31,"t":"2026-10-16T18:15:00Z","v":8964,"vw":16.313359},{"c":16.36,"h":16.37,"l":16.33,"n":166,"o":16.34,"t":"2026-10-16T18:20:00Z","v":8632,"vw":16.352943},{"c":16.355,"h":16.36,"l":16.34,"n":192,"o":16.36,"t":"2026-10-16T18:25:00Z","v":9703,"vw":16.350322},{"c":16.455,"h":16.47,"l":16.355,"n":617,"o":16.355,"t":"2026-10-16T18:30:00Z","v":40805,"vw":16.429439},{"c":16.5,"h":16.5,"l":16.445,"n":644,"o":16.455,"t":"2026-10-16T18:35:00Z","v":52116,"vw":16.469513},{"c":16.5,"h":16.5,"l":16.47,"n":450,"o":16.495,"t":"2026-10-16T18:40:00Z","v":36923,"vw":16.489009},{"c":16.46,"h":16.515,"l":16.45,"n":496,"o":16.5,"t":"2026-10-16T18:45:00Z","v":43120,"vw":16.489563},{"c":16.45,"h":16.47,"l":16.445,"n":397,"o":16.465,"t":"2026-10-16T18:50:00Z","v":32252,"vw":16.457345},{"c":16.475,"h":16.49,"l":16.455,"n":461,"o":16.455,"t":"2026-10-16T18:55:00Z","v":43451,"vw":16.473742},{"c":16.5,"h":16.515,"l":16.47,"n":441,"o":16.47,"t":"2026-10-16T19:00:00Z","v":31533,"vw":16.493102},{"c":16.475,"h":16.52,"l":16.455,"n":493,"o":16.51,"t":"2026-10-16T19:05:00Z","v":44555,"vw":16.496923},{"c":16.51,"h":16.525,"l":16.475,"n":478,"o":16.475,"t":"2026-10-16T19:10:00Z","v":41329,"vw":16.50001},{"c":16.455,"h":16.53,"l":16.452,"n":526,"o":16.505,"t":"2026-10-16T19:15:00Z","v":49961,"vw":16.505542},{"c":16.495,"h":16.505,"l":16.455,"n":760,"o":16.455,"t":"2026-10-16T19:20:00Z","v":70089,"vw":16.47683},{"c":16.53,"h":16.55,"l":16.485,"n":663,"o":16.495,"t":"2026-10-16T19:25:00Z","v":57928,"vw":16.502325},{"c":16.53,"h":16.54,"l":16.49,"n":771,"o":16.54,"t":"2026-10-16T19:30:00Z","v":70995,"vw":16.515286},{"c":16.53,"h":16.54,"l":16.52,"n":546,"o":16.525,"t":"2026-10-16T19:35:00Z","v":50282,"vw":16.53016},{"c":16.55,"h":16.555,"l":16.515,"n":917,"o":16.53,"t":"2026-10-16T19:40:00Z","v":81916,"vw":16.535401},{"c":16.59,"h":16.59,"l":16.545,"n":853,"o":16.545,"t":"2026-10-16T19:45:00Z","v":81746,"vw":16.56794},{"c":16.555,"h":16.59,"l":16.545,"n":1192,"o":16.585,"t":"2026-10-16T19:50:00Z","v":110382,"vw":16.5684},{"c":16.63,"h":16.63,"l":16.55,"n":2620,"o":16.56,"t":"2026-10-16T19:55:00Z","v":270839,"vw":16.585586},{"c":16.63,"h":16.63,"l":16.63,"n":31,"o":16.63,"t":"2026-10-16T20:00:00Z","v":326270,"vw":16.63},{"c":16.63,"h":16.63,"l":16.63,"n":1,"o":16.63,"t":"2026-10-16T20:10:00Z","v":250,"vw":16.63},{"c":16.63,"h":16.63,"l":16.63,"n":3,"o":16.63,"t":"2026-10-19T08:55:00Z","v":1200,"vw":16.63},{"c":16.63,"h":16.66,"l":16.63,"n":6,"o":16.66,"t":"2026-10-19T09:25:00Z","v":1882,"vw":16.639024},{"c":16.81,"h":16.81,"l":16.81,"n":2,"o":16.81,"t":"2026-10-19T10:55:00Z","v":349,"vw":16.81},{"c":16.64,"h":16.64,"l":16.64,"n":4,"o":16.64,"t":"2026-10-19T11:00:00Z","v":152,"vw":16.64},{"c":16.59,"h":16.6,"l":16.55,"n":14,"o":16.6,"t":"2026-10-19T11:15:00Z","v":611,"vw":16.588},{"c":16.64,"h":16.64,"l":16.61,"n":10,"o":16.61,"t":"2026-10-19T12:30:00Z","v":1206,"vw":16.613587},{"c":16.53,"h":16.61,"l":16.53,"n":13,"o":16.61,"t":"2026-10-19T13:00:00Z","v":919,"vw":16.552857},{"c":16.53,"h":16.54,"l":16.52,"n":55,"o":16.54,"t":"2026-10-19T13:05:00Z","v":3497,"vw":16.530941},{"c":16.545,"h":16.62,"l":16.43,"n":179,"o":16.59,"t":"2026-10-19T13:30:00Z","v":38014,"vw":16.553179},{"c":16.5,"h":16.6,"l":16.5,"n":99,"o":16.545,"t":"2026-10-19T13:35:00Z","v":6729,"vw":16.550738},{"c":16.555,"h":16.61,"l":16.5,"n":310,"o":16.55,"t":"2026-10-19T13:40:00Z","v":26027,"vw":16.550575},{"c":16.525,"h":16.62,"l":16.485,"n":411,"o":16.54,"t":"2026-10-19T13:45:00Z","v":35518,"vw":16.532635},{"c":16.6,"h":16.64,"l":16.525,"n":246,"o":16.55,"t":"2026-10-19T13:50:00Z","v":17365,"vw":16.576293},{"c":16.645,"h":16.67,"l":16.62,"n":184,"o":16.62,"t":"2026-10-19T13:55:00Z","v":13939,"vw":16.648502},{"c":16.69,"h":16.71,"l":16.63,"n":181,"o":16.65,"t":"2026-10-19T14:00:00Z","v":17539,"vw":16.668984},{"c":16.7,"h":16.75,"l":16.7,"n":224,"o":16.7,"t":"2026-10-19T14:05:00Z","v":15392,"vw":16.724807},{"c":16.73,"h":16.73,"l":16.7,"n":165,"o":16.72,"t":"2026-10-19T14:10:00Z","v":9715,"vw":16.717209},{"c":16.69,"h":16.75,"l":16.67,"n":235,"o":16.735,"t":"2026-10-19T14:15:00Z","v":22541,"vw":16.71606},{"c":16.67,"h":16.695,"l":16.62,"n":338,"o":16.6801,"t":"2026-10-19T14:20:00Z","v":34037,"vw":16.657286},{"c":16.71,"h":16.715,"l":16.615,"n":154,"o":16.66,"t":"2026-10-19T14:25:00Z","v":10609,"vw":16.683123},{"c":16.67,"h":16.74,"l":16.66,"n":278,"o":16.71,"t":"2026-10-19T14:30:00Z","v":73079,"vw":16.72963},{"c":16.67,"h":16.69,"l":16.66,"n":122,"o":16.66,"t":"2026-10-19T14:35:00Z","v":7993,"vw":16.673933},{"c":16.65,"h":16.67,"l":16.625,"n":201,"o":16.67,"t":"2026-10-19T14:40:00Z","v":15284,"vw":16.653628},{"c":16.695,"h":16.79,"l":16.61,"n":341,"o":16.64,"t":"2026-10-19T14:45:00Z","v":36552,"vw":16.710246},{"c":16.665,"h":16.68,"l":16.63,"n":163,"o":16.67,"t":"2026-10-19T14:50:00Z","v":15345,"vw":16.655048},{"c":16.68,"h":16.7,"l":16.645,"n":235,"o":16.645,"t":"2026-10-19T14:55:00Z","v":12860,"vw":16.67418},{"c":16.68,"h":16.69,"l":16.665,"n":253,"o":16.67,"t":"2026-10-19T15:00:00Z","v":19771,"vw":16.682211},{"c":16.7,"h":16.7,"l":16.675,"n":200,"o":16.685,"t":"2026-10-19T15:05:00Z","v":12296,"vw":16.685127},{"c":16.705,"h":16.74,"l":16.69,"n":203,"o":16.705,"t":"2026-10-19T15:10:00Z","v":9424,"vw":16.705496},{"c":16.735,"h":16.765,"l":16.715,"n":192,"o":16.72,"t":"2026-10-19T15:15:00Z","v":24728,"vw":16.747554},{"c":16.72,"h":16.735,"l":16.7,"n":229,"o":16.735,"t":"2026-10-19T15:20:00Z","v":11691,"vw":16.716675},{"c":16.72,"h":16.72,"l":16.7,"n":183,"o":16.71,"t":"2026-10-19T15:25:00Z","v":8987,"vw":16.716597},{"c":16.71,"h":16.745,"l":16.69,"n":411,"o":16.72,"t":"2026-10-19T15:30:00Z","v":72044,"vw":16.716807},{"c":16.74,"h":16.76,"l":16.705,"n":184,"o":16.705,"t":"2026-10-19T15:35:00Z","v":9645,"vw":16.73043},{"c":16.71,"h":16.75,"l":16.71,"n":170,"o":16.72,"t":"2026-10-19T15:40:00Z","v":7409,"vw":16.731663},{"c":16.71,"h":16.725,"l":16.67,"n":202,"o":16.72,"t":"2026-10-19T15:45:00Z","v":13757,"vw":16.695631},{"c":16.655,"h":16.7,"l":16.63,"n":323,"o":16.7,"t":"2026-10-19T15:50:00Z","v":20735,"vw":16.658064},{"c":16.66,"h":16.69,"l":16.63,"n":332,"o":16.65,"t":"2026-10-19T15:55:00Z","v":22643,"vw":16.657095},{"c":16.475,"h":16.68,"l":16.4,"n":921,"o":16.67,"t":"2026-10-19T16:00:00Z","v":121344,"vw":16.512889},{"c":16.5,"h":16.51,"l":16.45,"n":190,"o":16.48,"t":"2026-10-19T16:05:00Z","v":7534,"vw":16.471286},{"c":16.5,"h":16.505,"l":16.47,"n":275,"o":16.5,"t":"2026-10-19T16:10:00Z","v":11615,"vw":16.490666},{"c":16.42,"h":16.505,"l":16.41,"n":283,"o":16.505,"t":"2026-10-19T16:15:00Z","v":15007,"vw":16.456282},{"c":16.46,"h":16.465,"l":16.41,"n":232,"o":16.42,"t":"2026-10-19T16:20:00Z","v":8732,"vw":16.434453},{"c":16.5,"h":16.51,"l":16.46,"n":245,"o":16.46,"t":"2026-10-19T16:25:00Z","v":11768,"vw":16.486499},{"c":16.5,"h":16.51,"l":16.495,"n":186,"o":16.505,"t":"2026-10-19T16:30:00Z","v":7033,"vw":16.500322},{"c":16.445,"h":16.505,"l":16.44,"n":187,"o":16.505,"t":"2026-10-19T16:35:00Z","v":7877,"vw":16.474742},{"c":16.445,"h":16.465,"l":16.445,"n":178,"o":16.45,"t":"2026-10-19T16:40:00Z","v":10217,"vw":16.45208},{"c":16.485,"h":16.5,"l":16.43,"n":224,"o":16.44,"t":"2026-10-19T16:45:00Z","v":10410,"vw":16.460815},{"c":16.465,"h":16.4899,"l":16.46,"n":250,"o":16.48,"t":"2026-10-19T16:50:00Z","v":8637,"vw":16.475137},{"c":16.485,"h":16.49,"l":16.455,"n":271,"o":16.465,"t":"2026-10-19T16:55:00Z","v":12245,"vw":16.469502},{"c":16.45,"h":16.48,"l":16.445,"n":206,"o":16.48,"t":"2026-10-19T17:00:00Z","v":8282,"vw":16.459545},{"c":16.465,"h":16.465,"l":16.45,"n":158,"o":16.45,"t":"2026-10-19T17:05:00Z","v":6418,"vw":16.460668},{"c":16.485,"h":16.485,"l":16.465,"n":210,"o":16.465,"t":"2026-10-19T17:10:00Z","v":9174,"vw":16.474167},{"c":16.495,"h":16.495,"l":16.465,"n":248,"o":16.48,"t":"2026-10-19T17:15:00Z","v":14270,"vw":16.478347},{"c":16.495,"h":16.495,"l":16.48,"n":188,"o":16.495,"t":"2026-10-19T17:20:00Z","v":7672,"vw":16.490709},{"c":16.475,"h":16.495,"l":16.475,"n":292,"o":16.495,"t":"2026-10-19T17:25:00Z","v":10723,"vw":16.482953},{"c":16.435,"h":16.47,"l":16.435,"n":280,"o":16.47,"t":"2026-10-19T17:30:00Z","v":12520,"vw":16.448547},{"c":16.39,"h":16.435,"l":16.37,"n":420,"o":16.43,"t":"2026-10-19T17:35:00Z","v":48843,"vw":16.414168},{"c":16.39,"h":16.41,"l":16.3301,"n":314,"o":16.39,"t":"2026-10-19T17:40:00Z","v":16630,"vw":16.378113},{"c":16.415,"h":16.415,"l":16.38,"n":233,"o":16.39,"t":"2026-10-19T17:45:00Z","v":15690,"vw":16.392101},{"c":16.41,"h":16.415,"l":16.385,"n":251,"o":16.4,"t":"2026-10-19T17:50:00Z","v":10798,"vw":16.400098},{"c":16.42,"h":16.42,"l":16.39,"n":256,"o":16.4,"t":"2026-10-19T17:55:00Z","v":9351,"vw":16.407264},{"c":16.375,"h":16.435,"l":16.32,"n":686,"o":16.43,"t":"2026-10-19T18:00:00Z","v":89444,"vw":16.392442},{"c":16.465,"h":16.54,"l":16.37,"n":1190,"o":16.375,"t":"2026-10-19T18:05:00Z","v":128270,"vw":16.459422},{"c":16.435,"h":16.47,"l":16.41,"n":537,"o":16.47,"t":"2026-10-19T18:10:00Z","v":84017,"vw":16.433422},{"c":16.485,"h":16.485,"l":16.435,"n":239,"o":16.435,"t":"2026-10-19T18:15:00Z","v":10654,"vw":16.461541},{"c":16.45,"h":16.485,"l":16.45,"n":221,"o":16.485,"t":"2026-10-19T18:20:00Z","v":12785,"vw":16.46731},{"c":16.43,"h":16.46,"l":16.42,"n":259,"o":16.455,"t":"2026-10-19T18:25:00Z","v":14459,"vw":16.438941},{"c":16.445,"h":16.46,"l":16.429,"n":254,"o":16.43,"t":"2026-10-19T18:30:00Z","v":15060,"vw":16.440695},{"c":16.445,"h":16.455,"l":16.43,"n":250,"o":16.445,"t":"2026-10-19T18:35:00Z","v":12448,"vw":16.442207},{"c":16.445,"h":16.46,"l":16.445,"n":313,"o":16.45,"t":"2026-10-19T18:40:00Z","v":18574,"vw":16.450063},{"c":16.365,"h":16.465,"l":16.345,"n":817,"o":16.445,"t":"2026-10-19T18:45:00Z","v":56711,"vw":16.398043},{"c":16.455,"h":16.46,"l":16.34,"n":1269,"o":16.37,"t":"2026-10-19T18:50:00Z","v":90316,"vw":16.39378},{"c":16.405,"h":16.49,"l":16.4,"n":470,"o":16.46,"t":"2026-10-19T18:55:00Z","v":31173,"vw":16.437602},{"c":16.3361,"h":16.415,"l":16.33,"n":599,"o":16.405,"t":"2026-10-19T19:00:00Z","v":49730,"vw":16.370626},{"c":16.275,"h":16.36,"l":16.24,"n":522,"o":16.34,"t":"2026-10-19T19:05:00Z","v":34607,"vw":16.299661},{"c":16.305,"h":16.35,"l":16.265,"n":647,"o":16.275,"t":"2026-10-19T19:10:00Z","v":69773,"vw":16.300546},{"c":16.245,"h":16.315,"l":16.245,"n":586,"o":16.31,"t":"2026-10-19T19:15:00Z","v":43263,"vw":16.294234},{"c":16.18,"h":16.275,"l":16.155,"n":586,"o":16.245,"t":"2026-10-19T19:20:00Z","v":40576,"vw":16.202333},{"c":16.13,"h":16.186,"l":16.11,"n":901,"o":16.185,"t":"2026-10-19T19:25:00Z","v":98779,"vw":16.147888},{"c":16.125,"h":16.165,"l":16.11,"n":533,"o":16.13,"t":"2026-10-19T19:30:00Z","v":32198,"vw":16.137566},{"c":16.115,"h":16.13,"l":16.105,"n":731,"o":16.125,"t":"2026-10-19T19:35:00Z","v":64571,"vw":16.116532},{"c":16.07,"h":16.11,"l":16.055,"n":770,"o":16.11,"t":"2026-10-19T19:40:00Z","v":64793,"vw":16.084462},{"c":16.05,"h":16.07,"l":16.025,"n":906,"o":16.07,"t":"2026-10-19T19:45:00Z","v":62717,"vw":16.049978},{"c":16.04,"h":16.08,"l":16.035,"n":834,"o":16.04,"t":"2026-10-19T19:50:00Z","v":60431,"vw":16.05713},{"c":16.09,"h":16.11,"l":16.025,"n":3329,"o":16.045,"t":"2026-10-19T19:55:00Z","v":332090,"vw":16.06974},{"c":16.09,"h":16.1,"l":16.09,"n":25,"o":16.1,"t":"2026-10-19T20:00:00Z","v":316285,"vw":16.090015},{"c":16.03,"h":16.03,"l":16.03,"n":1,"o":16.03,"t":"2026-10-19T22:10:00Z","v":100,"vw":16.03},{"c":16.3,"h":16.48,"l":15.85,"n":6,"o":16.05,"t":"2026-10-20T12:25:00Z","v":600,"vw":16.138333},{"c":16.1,"h":16.3,"l":16.1,"n":12,"o":16.3,"t":"2026-10-20T12:30:00Z","v":1432,"vw":16.20254},{"c":16.14,"h":16.14,"l":16.14,"n":7,"o":16.14,"t":"2026-10-20T12:35:00Z","v":356,"vw":16.14},{"c":16.515,"h":16.535,"l":16.285,"n":122,"o":16.34,"t":"2026-10-20T13:30:00Z","v":20832,"vw":16.348742},{"c":16.49,"h":16.6799,"l":16.45,"n":107,"o":16.515,"t":"2026-10-20T13:35:00Z","v":7050,"vw":16.542483},{"c":16.46,"h":16.52,"l":16.395,"n":102,"o":16.52,"t":"2026-10-20T13:40:00Z","v":4523,"vw":16.446256},{"c":16.4,"h":16.47,"l":16.4,"n":137,"o":16.46,"t":"2026-10-20T13:45:00Z","v":10953,"vw":16.450718},{"c":16.33,"h":16.425,"l":16.32,"n":105,"o":16.4,"t":"2026-10-20T13:50:00Z","v":4203,"vw":16.37116},{"c":16.37,"h":16.3723,"l":16.33,"n":85,"o":16.33,"t":"2026-10-20T13:55:00Z","v":4341,"vw":16.353142},{"c":16.25,"h":16.374,"l":16.25,"n":194,"o":16.37,"t":"2026-10-20T14:00:00Z","v":9124,"vw":16.334254},{"c":16.26,"h":16.28,"l":16.2323,"n":212,"o":16.24,"t":"2026-10-20T14:05:00Z","v":8055,"vw":16.248831},{"c":16.2699,"h":16.27,"l":16.23,"n":130,"o":16.27,"t":"2026-10-20T14:10:00Z","v":4261,"vw":16.257719},{"c":16.2235,"h":16.26,"l":16.17,"n":194,"o":16.26,"t":"2026-10-20T14:15:00Z","v":9157,"vw":16.226291},{"c":16.25,"h":16.29,"l":16.23,"n":294,"o":16.23,"t":"2026-10-20T14:20:00Z","v":13872,"vw":16.272467},{"c":16.24,"h":16.28,"l":16.21,"n":205,"o":16.265,"t":"2026-10-20T14:25:00Z","v":9743,"vw":16.25305},{"c":16.31,"h":16.31,"l":16.25,"n":156,"o":16.25,"t":"2026-10-20T14:30:00Z","v":8758,"vw":16.274088},{"c":16.27,"h":16.325,"l":16.27,"n":211,"o":16.31,"t":"2026-10-20T14:35:00Z","v":7627,"vw":16.309949},{"c":16.3,"h":16.3,"l":16.2778,"n":117,"o":16.28,"t":"2026-10-20T14:40:00Z","v":3950,"vw":16.289263},{"c":16.28,"h":16.315,"l":16.27,"n":342,"o":16.295,"t":"2026-10-20T14:45:00Z","v":23586,"vw":16.292857},{"c":16.33,"h":16.33,"l":16.285,"n":215,"o":16.29,"t":"2026-10-20T14:50:00Z","v":10028,"vw":16.292862},{"c":16.38,"h":16.38,"l":16.3206,"n":293,"o":16.34,"t":"2026-10-20T14:55:00Z","v":39839,"vw":16.359664},{"c":16.35,"h":16.37,"l":16.35,"n":147,"o":16.37,"t":"2026-10-20T15:00:00Z","v":4855,"vw":16.363793},{"c":16.29,"h":16.34,"l":16.25,"n":293,"o":16.34,"t":"2026-10-20T15:05:00Z","v":14865,"vw":16.295869},{"c":16.215,"h":16.29,"l":16.2,"n":317,"o":16.29,"t":"2026-10-20T15:10:00Z","v":18622,"vw":16.253217},{"c":16.3,"h":16.32,"l":16.23,"n":283,"o":16.23,"t":"2026-10-20T15:15:00Z","v":17878,"vw":16.272229},{"c":16.31,"h":16.335,"l":16.3,"n":105,"o":16.3,"t":"2026-10-20T15:20:00Z","v":4340,"vw":16.317758},{"c":16.25,"h":16.31,"l":16.2403,"n":214,"o":16.31,"t":"2026-10-20T15:25:00Z","v":8499,"vw":16.269834},{"c":16.23,"h":16.23,"l":16.205,"n":263,"o":16.22,"t":"2026-10-20T15:30:00Z","v":14305,"vw":16.219477},{"c":16.27,"h":16.27,"l":16.225,"n":183,"o":16.2435,"t":"2026-10-20T15:35:00Z","v":6483,"vw":16.24653},{"c":16.24,"h":16.29,"l":16.24,"n":220,"o":16.28,"t":"2026-10-20T15:40:00Z","v":10533,"vw":16.255145},{"c":16.24,"h":16.245,"l":16.21,"n":196,"o":16.23,"t":"2026-10-20T15:45:00Z","v":10654,"vw":16.229572},{"c":16.23,"h":16.25,"l":16.22,"n":176,"o":16.23,"t":"2026-10-20T15:50:00Z","v":7843,"vw":16.240891},{"c":16.205,"h":16.225,"l":16.135,"n":273,"o":16.225,"t":"2026-10-20T15:55:00Z","v":14702,"vw":16.166074},{"c":16.19,"h":16.19,"l":16.175,"n":123,"o":16.19,"t":"2026-10-20T16:00:00Z","v":5681,"vw":16.181447},{"c":16.17,"h":16.2,"l":16.165,"n":181,"o":16.2,"t":"2026-10-20T16:05:00Z","v":11480,"vw":16.178536},{"c":16.154,"h":16.17,"l":16.14,"n":182,"o":16.17,"t":"2026-10-20T16:10:00Z","v":10891,"vw":16.157732},{"c":16.18,"h":16.19,"l":16.16,"n":261,"o":16.18,"t":"2026-10-20T16:15:00Z","v":14650,"vw":16.172767},{"c":16.155,"h":16.17,"l":16.14,"n":360,"o":16.17,"t":"2026-10-20T16:20:00Z","v":28742,"vw":16.155143},{"c":16.16,"h":16.165,"l":16.15,"n":130,"o":16.16,"t":"2026-10-20T16:25:00Z","v":6479,"vw":16.158487},{"c":16.17,"h":16.18,"l":16.145,"n":334,"o":16.16,"t":"2026-10-20T16:30:00Z","v":20132,"vw":16.158681},{"c":16.2,"h":16.25,"l":16.17,"n":273,"o":16.17,"t":"2026-10-20T16:35:00Z","v":14528,"vw":16.211697},{"c":16.18,"h":16.205,"l":16.18,"n":190,"o":16.2,"t":"2026-10-20T16:40:00Z","v":7140,"vw":16.192157},{"c":16.165,"h":16.185,"l":16.155,"n":301,"o":16.18,"t":"2026-10-20T16:45:00Z","v":21036,"vw":16.16565},{"c":16.19,"h":16.19,"l":16.155,"n":351,"o":16.16,"t":"2026-10-20T16:50:00Z","v":21931,"vw":16.167103},{"c":16.18,"h":16.19,"l":16.175,"n":243,"o":16.19,"t":"2026-10-20T16:55:00Z","v":12464,"vw":16.182195},{"c":16.185,"h":16.185,"l":16.165,"n":283,"o":16.175,"t":"2026-10-20T17:00:00Z","v":18463,"vw":16.177176},{"c":16.175,"h":16.235,"l":16.175,"n":337,"o":16.19,"t":"2026-10-20T17:05:00Z","v":19332,"vw":16.200248},{"c":16.165,"h":16.18,"l":16.16,"n":138,"o":16.17,"t":"2026-10-20T17:10:00Z","v":7488,"vw":16.170112},{"c":16.19,"h":16.195,"l":16.16,"n":241,"o":16.165,"t":"2026-10-20T17:15:00Z","v":15739,"vw":16.173067},{"c":16.2,"h":16.2,"l":16.185,"n":200,"o":16.185,"t":"2026-10-20T17:20:00Z","v":7877,"vw":16.188936},{"c":16.2,"h":16.225,"l":16.195,"n":327,"o":16.195,"t":"2026-10-20T17:25:00Z","v":24186,"vw":16.216147},{"c":16.17,"h":16.205,"l":16.15,"n":340,"o":16.205,"t":"2026-10-20T17:30:00Z","v":20786,"vw":16.174455},{"c":16.145,"h":16.175,"l":16.135,"n":324,"o":16.17,"t":"2026-10-20T17:35:00Z","v":15187,"vw":16.148983},{"c":16.135,"h":16.15,"l":16.13,"n":265,"o":16.145,"t":"2026-10-20T17:40:00Z","v":8897,"vw":16.142826},{"c":16.14,"h":16.15,"l":16.13,"n":316,"o":16.135,"t":"2026-10-20T17:45:00Z","v":12608,"vw":16.140475},{"c":16.09,"h":16.15,"l":16.09,"n":424,"o":16.14,"t":"2026-10-20T17:50:00Z","v":26380,"vw":16.120882},{"c":16.115,"h":16.13,"l":16.08,"n":425,"o":16.09,"t":"2026-10-20T17:55:00Z","v":21026,"vw":16.107802},{"c":16.11,"h":16.125,"l":16.105,"n":219,"o":16.115,"t":"2026-10-20T18:00:00Z","v":8313,"vw":16.11477},{"c":16.09,"h":16.12,"l":16.09,"n":330,"o":16.11,"t":"2026-10-20T18:05:00Z","v":19654,"vw":16.106539},{"c":16.09,"h":16.115,"l":16.08,"n":232,"o":16.095,"t":"2026-10-20T18:10:00Z","v":6959,"vw":16.09854},{"c":16.15,"h":16.15,"l":16.1,"n":227,"o":16.1,"t":"2026-10-20T18:15:00Z","v":9224,"vw":16.10975},{"c":16.145,"h":16.155,"l":16.13,"n":211,"o":16.14,"t":"2026-10-20T18:20:00Z","v":9926,"vw":16.144119},{"c":16.195,"h":16.2,"l":16.145,"n":316,"o":16.145,"t":"2026-10-20T18:25:00Z","v":15708,"vw":16.173229},{"c":16.185,"h":16.205,"l":16.18,"n":309,"o":16.2,"t":"2026-10-20T18:30:00Z","v":13582,"vw":16.190442},{"c":16.165,"h":16.185,"l":16.165,"n":235,"o":16.185,"t":"2026-10-20T18:35:00Z","v":9508,"vw":16.172459},{"c":16.1326,"h":16.18,"l":16.13,"n":321,"o":16.165,"t":"2026-10-20T18:40:00Z","v":16577,"vw":16.153599},{"c":16.16,"h":16.165,"l":16.13,"n":344,"o":16.13,"t":"2026-10-20T18:45:00Z","v":18082,"vw":16.149498},{"c":16.175,"h":16.185,"l":16.16,"n":251,"o":16.17,"t":"2026-10-20T18:50:00Z","v":10058,"vw":16.170564},{"c":16.16,"h":16.175,"l":16.16,"n":277,"o":16.175,"t":"2026-10-20T18:55:00Z","v":11723,"vw":16.170446},{"c":16.145,"h":16.17,"l":16.14,"n":240,"o":16.165,"t":"2026-10-20T19:00:00Z","v":11524,"vw":16.149439},{"c":16.12,"h":16.155,"l":16.12,"n":294,"o":16.14,"t":"2026-10-20T19:05:00Z","v":18801,"vw":16.139782},{"c":16.115,"h":16.135,"l":16.115,"n":279,"o":16.12,"t":"2026-10-20T19:10:00Z","v":13097,"vw":16.124404},{"c":16.15,"h":16.15,"l":16.115,"n":261,"o":16.115,"t":"2026-10-20T19:15:00Z","v":15524,"vw":16.1342},{"c":16.135,"h":16.16,"l":16.131,"n":245,"o":16.15,"t":"2026-10-20T19:20:00Z","v":12151,"vw":16.141379},{"c":16.155,"h":16.165,"l":16.13,"n":326,"o":16.135,"t":"2026-10-20T19:25:00Z","v":17910,"vw":16.145816},{"c":16.175,"h":16.18,"l":16.115,"n":471,"o":16.15,"t":"2026-10-20T19:30:00Z","v":25743,"vw":16.149919},{"c":16.165,"h":16.185,"l":16.165,"n":483,"o":16.18,"t":"2026-10-20T19:35:00Z","v":27853,"vw":16.176252},{"c":16.19,"h":16.19,"l":16.16,"n":494,"o":16.165,"t":"2026-10-20T19:40:00Z","v":22540,"vw":16.172158},{"c":16.205,"h":16.225,"l":16.185,"n":596,"o":16.2,"t":"2026-10-20T19:45:00Z","v":35832,"vw":16.206094},{"c":16.21,"h":16.22,"l":16.19,"n":547,"o":16.2,"t":"2026-10-20T19:50:00Z","v":34623,"vw":16.206315},{"c":16.17,"h":16.26,"l":16.15,"n":3422,"o":16.205,"t":"2026-10-20T19:55:00Z","v":292212,"vw":16.187189},{"c":16.17,"h":16.17,"l":16.17,"n":33,"o":16.17,"t":"2026-10-20T20:00:00Z","v":355926,"vw":16.17},{"c":16.09,"h":16.09,"l":16.09,"n":1,"o":16.09,"t":"2026-10-20T20:25:00Z","v":171,"vw":16.09},{"c":13.99,"h":16.2,"l":13.99,"n":6,"o":16.2,"t":"2026-10-21T08:00:00Z","v":2169,"vw":15.111493},{"c":16.15,"h":16.15,"l":16.15,"n":1,"o":16.15,"t":"2026-10-21T11:00:00Z","v":300,"vw":16.15},{"c":16.15,"h":16.18,"l":16.15,"n":22,"o":16.18,"t":"2026-10-21T12:00:00Z","v":800,"vw":16.17},{"c":16.2,"h":16.23,"l":16.08,"n":28,"o":16.15,"t":"2026-10-21T12:35:00Z","v":2842,"vw":16.186581},{"c":16.21,"h":16.25,"l":16.21,"n":2,"o":16.25,"t":"2026-10-21T12:55:00Z","v":200,"vw":16.23},{"c":16.2,"h":16.2,"l":16.15,"n":26,"o":16.15,"t":"2026-10-21T13:00:00Z","v":1513,"vw":16.166533},{"c":16.16,"h":16.16,"l":16.16,"n":3,"o":16.16,"t":"2026-10-21T13:05:00Z","v":506,"vw":16.16},{"c":16.01,"h":16.25,"l":16.01,"n":18,"o":16.07,"t":"2026-10-21T13:25:00Z","v":2084,"vw":16.174608},{"c":15.82,"h":16.125,"l":15.8,"n":262,"o":16.01,"t":"2026-10-21T13:30:00Z","v":62927,"vw":15.937824},{"c":15.65,"h":15.885,"l":15.65,"n":465,"o":15.81,"t":"2026-10-21T13:35:00Z","v":50725,"vw":15.728029},{"c":15.68,"h":15.68,"l":15.61,"n":285,"o":15.62,"t":"2026-10-21T13:40:00Z","v":22865,"vw":15.642616},{"c":15.71,"h":15.73,"l":15.63,"n":400,"o":15.67,"t":"2026-10-21T13:45:00Z","v":30971,"vw":15.676001},{"c":15.7,"h":15.73,"l":15.69,"n":228,"o":15.71,"t":"2026-10-21T13:50:00Z","v":25601,"vw":15.702997},{"c":15.735,"h":15.75,"l":15.685,"n":187,"o":15.71,"t":"2026-10-21T13:55:00Z","v":15047,"vw":15.718743},{"c":15.62,"h":15.72,"l":15.61,"n":773,"o":15.72,"t":"2026-10-21T14:00:00Z","v":68926,"vw":15.655396},{"c":15.65,"h":15.66,"l":15.58,"n":290,"o":15.63,"t":"2026-10-21T14:05:00Z","v":21967,"vw":15.617606},{"c":15.66,"h":15.68,"l":15.62,"n":350,"o":15.64,"t":"2026-10-21T14:10:00Z","v":22828,"vw":15.650308},{"c":15.74,"h":15.74,"l":15.67,"n":370,"o":15.67,"t":"2026-10-21T14:15:00Z","v":49229,"vw":15.703961},{"c":15.775,"h":15.805,"l":15.7313,"n":397,"o":15.74,"t":"2026-10-21T14:20:00Z","v":32188,"vw":15.780347},{"c":15.77,"h":15.805,"l":15.77,"n":169,"o":15.78,"t":"2026-10-21T14:25:00Z","v":9194,"vw":15.784826},{"c":15.83,"h":15.845,"l":15.78,"n":188,"o":15.78,"t":"2026-10-21T14:30:00Z","v":8699,"vw":15.814691},{"c":15.87,"h":15.87,"l":15.83,"n":308,"o":15.83,"t":"2026-10-21T14:35:00Z","v":23507,"vw":15.851976},{"c":15.86,"h":15.87,"l":15.85,"n":189,"o":15.87,"t":"2026-10-21T14:40:00Z","v":9918,"vw":15.856872},{"c":15.87,"h":15.9,"l":15.87,"n":250,"o":15.87,"t":"2026-10-21T14:45:00Z","v":13803,"vw":15.883144},{"c":15.89,"h":15.9,"l":15.87,"n":194,"o":15.88,"t":"2026-10-21T14:50:00Z","v":14439,"vw":15.885264},{"c":15.865,"h":15.89,"l":15.865,"n":180,"o":15.89,"t":"2026-10-21T14:55:00Z","v":8645,"vw":15.884284},{"c":15.86,"h":15.91,"l":15.83,"n":350,"o":15.86,"t":"2026-10-21T15:00:00Z","v":36518,"vw":15.865341},{"c":15.83,"h":15.86,"l":15.82,"n":169,"o":15.86,"t":"2026-10-21T15:05:00Z","v":13402,"vw":15.838008},{"c":15.85,"h":15.85,"l":15.83,"n":168,"o":15.83,"t":"2026-10-21T15:10:00Z","v":10506,"vw":15.835516},{"c":15.87,"h":15.87,"l":15.85,"n":114,"o":15.85,"t":"2026-10-21T15:15:00Z","v":3398,"vw":15.855969},{"c":15.86,"h":15.875,"l":15.86,"n":157,"o":15.87,"t":"2026-10-21T15:20:00Z","v":9178,"vw":15.867632},{"c":15.87,"h":15.89,"l":15.86,"n":137,"o":15.86,"t":"2026-10-21T15:25:00Z","v":7652,"vw":15.873553},{"c":15.875,"h":15.895,"l":15.87,"n":221,"o":15.88,"t":"2026-10-21T15:30:00Z","v":12533,"vw":15.885809},{"c":15.81,"h":15.875,"l":15.81,"n":173,"o":15.875,"t":"2026-10-21T15:35:00Z","v":8781,"vw":15.846975},{"c":15.85,"h":15.85,"l":15.815,"n":213,"o":15.815,"t":"2026-10-21T15:40:00Z","v":7014,"vw":15.829943},{"c":15.84,"h":15.845,"l":15.84,"n":172,"o":15.845,"t":"2026-10-21T15:45:00Z","v":9267,"vw":15.841966},{"c":15.86,"h":15.86,"l":15.85,"n":112,"o":15.85,"t":"2026-10-21T15:50:00Z","v":3062,"vw":15.854286},{"c":15.835,"h":15.87,"l":15.83,"n":240,"o":15.86,"t":"2026-10-21T15:55:00Z","v":13281,"vw":15.852367},{"c":15.87,"h":15.88,"l":15.84,"n":224,"o":15.84,"t":"2026-10-21T16:00:00Z","v":12206,"vw":15.860675},{"c":15.87,"h":15.875,"l":15.865,"n":116,"o":15.865,"t":"2026-10-21T16:05:00Z","v":4790,"vw":15.867025},{"c":15.88,"h":15.895,"l":15.87,"n":208,"o":15.87,"t":"2026-10-21T16:10:00Z","v":9265,"vw":15.883215},{"c":15.85,"h":15.875,"l":15.85,"n":172,"o":15.875,"t":"2026-10-21T16:15:00Z","v":9060,"vw":15.860883},{"c":15.88,"h":15.88,"l":15.835,"n":254,"o":15.845,"t":"2026-10-21T16:20:00Z","v":11416,"vw":15.857735},{"c":15.85,"h":15.875,"l":15.85,"n":148,"o":15.875,"t":"2026-10-21T16:25:00Z","v":7309,"vw":15.866481},{"c":15.81,"h":15.865,"l":15.79,"n":334,"o":15.86,"t":"2026-10-21T16:30:00Z","v":20992,"vw":15.818938},{"c":15.83,"h":15.85,"l":15.78,"n":333,"o":15.795,"t":"2026-10-21T16:35:00Z","v":22188,"vw":15.805361},{"c":15.775,"h":15.83,"l":15.775,"n":325,"o":15.83,"t":"2026-10-21T16:40:00Z","v":19510,"vw":15.798015},{"c":15.775,"h":15.78,"l":15.77,"n":139,"o":15.775,"t":"2026-10-21T16:45:00Z","v":5716,"vw":15.774765},{"c":15.78,"h":15.805,"l":15.75,"n":400,"o":15.775,"t":"2026-10-21T16:50:00Z","v":31484,"vw":15.766652},{"c":15.785,"h":15.795,"l":15.775,"n":216,"o":15.78,"t":"2026-10-21T16:55:00Z","v":12262,"vw":15.785794},{"c":15.755,"h":15.785,"l":15.75,"n":271,"o":15.785,"t":"2026-10-21T17:00:00Z","v":12719,"vw":15.767997},{"c":15.755,"h":15.755,"l":15.745,"n":235,"o":15.75,"t":"2026-10-21T17:05:00Z","v":12099,"vw":15.751537},{"c":15.775,"h":15.79,"l":15.755,"n":337,"o":15.755,"t":"2026-10-21T17:10:00Z","v":19334,"vw":15.771611},{"c":15.785,"h":15.785,"l":15.77,"n":128,"o":15.78,"t":"2026-10-21T17:15:00Z","v":5526,"vw":15.779973},{"c":15.785,"h":15.79,"l":15.78,"n":186,"o":15.785,"t":"2026-10-21T17:20:00Z","v":5298,"vw":15.785101},{"c":15.795,"h":15.795,"l":15.781,"n":181,"o":15.79,"t":"2026-10-21T17:25:00Z","v":8769,"vw":15.789125},{"c":15.785,"h":15.795,"l":15.78,"n":207,"o":15.795,"t":"2026-10-21T17:30:00Z","v":9609,"vw":15.788001},{"c":15.745,"h":15.79,"l":15.735,"n":408,"o":15.785,"t":"2026-10-21T17:35:00Z","v":34135,"vw":15.758446},{"c":15.76,"h":15.76,"l":15.745,"n":231,"o":15.745,"t":"2026-10-21T17:40:00Z","v":11208,"vw":15.750349},{"c":15.765,"h":15.765,"l":15.755,"n":182,"o":15.76,"t":"2026-10-21T17:45:00Z","v":10755,"vw":15.760031},{"c":15.755,"h":15.775,"l":15.75,"n":298,"o":15.765,"t":"2026-10-21T17:50:00Z","v":20671,"vw":15.762094},{"c":15.775,"h":15.775,"l":15.755,"n":229,"o":15.755,"t":"2026-10-21T17:55:00Z","v":15425,"vw":15.768728},{"c":15.775,"h":15.775,"l":15.765,"n":225,"o":15.775,"t":"2026-10-21T18:00:00Z","v":10738,"vw":15.771845},{"c":15.785,"h":15.79,"l":15.775,"n":169,"o":15.775,"t":"2026-10-21T18:05:00Z","v":9850,"vw":15.782775},{"c":15.835,"h":15.85,"l":15.785,"n":399,"o":15.785,"t":"2026-10-21T18:10:00Z","v":29264,"vw":15.829838},{"c":15.835,"h":15.85,"l":15.835,"n":233,"o":15.835,"t":"2026-10-21T18:15:00Z","v":14703,"vw":15.842262},{"c":15.835,"h":15.845,"l":15.825,"n":314,"o":15.83,"t":"2026-10-21T18:20:00Z","v":29107,"vw":15.835584},{"c":15.835,"h":15.8399,"l":15.825,"n":246,"o":15.835,"t":"2026-10-21T18:25:00Z","v":13996,"vw":15.829941},{"c":15.845,"h":15.855,"l":15.835,"n":245,"o":15.84,"t":"2026-10-21T18:30:00Z","v":13424,"vw":15.847433},{"c":15.835,"h":15.855,"l":15.83,"n":287,"o":15.845,"t":"2026-10-21T18:35:00Z","v":16773,"vw":15.844721},{"c":15.815,"h":15.835,"l":15.81,"n":375,"o":15.835,"t":"2026-10-21T18:40:00Z","v":25388,"vw":15.823569},{"c":15.805,"h":15.815,"l":15.795,"n":412,"o":15.81,"t":"2026-10-21T18:45:00Z","v":27281,"vw":15.808838},{"c":15.81,"h":15.845,"l":15.785,"n":661,"o":15.805,"t":"2026-10-21T18:50:00Z","v":49536,"vw":15.804536},{"c":15.745,"h":15.84,"l":15.74,"n":557,"o":15.815,"t":"2026-10-21T18:55:00Z","v":44010,"vw":15.787252},{"c":15.715,"h":15.745,"l":15.69,"n":526,"o":15.745,"t":"2026-10-21T19:00:00Z","v":34462,"vw":15.717828},{"c":15.665,"h":15.715,"l":15.66,"n":396,"o":15.715,"t":"2026-10-21T19:05:00Z","v":23293,"vw":15.687955},{"c":15.665,"h":15.675,"l":15.62,"n":477,"o":15.6625,"t":"2026-10-21T19:10:00Z","v":40125,"vw":15.648085},{"c":15.73,"h":15.73,"l":15.665,"n":404,"o":15.665,"t":"2026-10-21T19:15:00Z","v":29486,"vw":15.696058},{"c":15.755,"h":15.755,"l":15.72,"n":431,"o":15.725,"t":"2026-10-21T19:20:00Z","v":26477,"vw":15.735803},{"c":15.795,"h":15.795,"l":15.755,"n":396,"o":15.755,"t":"2026-10-21T19:25:00Z","v":24538,"vw":15.777232},{"c":15.82,"h":15.835,"l":15.795,"n":729,"o":15.795,"t":"2026-10-21T19:30:00Z","v":54495,"vw":15.819675},{"c":15.86,"h":15.87,"l":15.82,"n":533,"o":15.82,"t":"2026-10-21T19:35:00Z","v":37972,"vw":15.846459},{"c":15.865,"h":15.88,"l":15.85,"n":749,"o":15.855,"t":"2026-10-21T19:40:00Z","v":48689,"vw":15.864021},{"c":15.87,"h":15.9,"l":15.855,"n":970,"o":15.865,"t":"2026-10-21T19:45:00Z","v":68607,"vw":15.874262},{"c":15.87,"h":15.9,"l":15.865,"n":1155,"o":15.87,"t":"2026-10-21T19:50:00Z","v":92450,"vw":15.87971},{"c":15.915,"h":15.96,"l":15.87,"n":3061,"o":15.875,"t":"2026-10-21T19:55:00Z","v":281406,"vw":15.923481},{"c":15.91,"h":15.91,"l":15.91,"n":25,"o":15.91,"t":"2026-10-21T20:00:00Z","v":338954,"vw":15.91},{"c":15.9,"h":15.91,"l":15.9,"n":4,"o":15.91,"t":"2026-10-22T08:05:00Z","v":879,"vw":15.904299},{"c":15.95,"h":15.95,"l":15.95,"n":4,"o":15.95,"t":"2026-10-22T08:10:00Z","v":501,"vw":15.95},{"c":15.13,"h":15.72,"l":15.13,"n":13,"o":15.72,"t":"2026-10-22T12:20:00Z","v":1600,"vw":15.314225},{"c":15.93,"h":15.93,"l":15.92,"n":2,"o":15.92,"t":"2026-10-22T12:25:00Z","v":1100,"vw":15.928182},{"c":15.95,"h":16.25,"l":15.7,"n":60,"o":16.25,"t":"2026-10-22T13:00:00Z","v":5820,"vw":16.048147},{"c":15.92,"h":16,"l":15.92,"n":44,"o":15.95,"t":"2026-10-22T13:05:00Z","v":4540,"vw":15.960867},{"c":16.12,"h":16.16,"l":15.895,"n":88,"o":15.99,"t":"2026-10-22T13:30:00Z","v":20165,"vw":16.019564},{"c":16.21,"h":16.21,"l":16.12,"n":130,"o":16.12,"t":"2026-10-22T13:35:00Z","v":11658,"vw":16.190752},{"c":16.25,"h":16.25,"l":16.19,"n":147,"o":16.195,"t":"2026-10-22T13:40:00Z","v":9367,"vw":16.233274},{"c":16.21,"h":16.28,"l":16.17,"n":184,"o":16.23,"t":"2026-10-22T13:45:00Z","v":11607,"vw":16.229856},{"c":16.19,"h":16.23,"l":16.14,"n":163,"o":16.23,"t":"2026-10-22T13:50:00Z","v":15350,"vw":16.18427},{"c":16.23,"h":16.23,"l":16.18,"n":73,"o":16.2,"t":"2026-10-22T13:55:00Z","v":4303,"vw":16.202354},{"c":16.25,"h":16.29,"l":16.2,"n":366,"o":16.25,"t":"2026-10-22T14:00:00Z","v":37015,"vw":16.240411},{"c":16.23,"h":16.28,"l":16.205,"n":537,"o":16.25,"t":"2026-10-22T14:05:00Z","v":42787,"vw":16.252701},{"c":16.295,"h":16.3,"l":16.23,"n":158,"o":16.23,"t":"2026-10-22T14:10:00Z","v":6827,"vw":16.273943},{"c":16.31,"h":16.34,"l":16.285,"n":153,"o":16.285,"t":"2026-10-22T14:15:00Z","v":10967,"vw":16.319381},{"c":16.3046,"h":16.31,"l":16.27,"n":218,"o":16.305,"t":"2026-10-22T14:20:00Z","v":10754,"vw":16.294312},{"c":16.24,"h":16.295,"l":16.22,"n":265,"o":16.295,"t":"2026-10-22T14:25:00Z","v":21354,"vw":16.236986},{"c":16.175,"h":16.28,"l":16.17,"n":137,"o":16.26,"t":"2026-10-22T14:30:00Z","v":4942,"vw":16.23395},{"c":16.17,"h":16.175,"l":16.14,"n":143,"o":16.175,"t":"2026-10-22T14:35:00Z","v":11970,"vw":16.164167},{"c":16.18,"h":16.2,"l":16.18,"n":126,"o":16.18,"t":"2026-10-22T14:40:00Z","v":6598,"vw":16.190615},{"c":16.21,"h":16.22,"l":16.19,"n":116,"o":16.19,"t":"2026-10-22T14:45:00Z","v":6183,"vw":16.204095},{"c":16.24,"h":16.245,"l":16.21,"n":145,"o":16.21,"t":"2026-10-22T14:50:00Z","v":8229,"vw":16.232015},{"c":16.18,"h":16.25,"l":16.18,"n":217,"o":16.25,"t":"2026-10-22T14:55:00Z","v":13892,"vw":16.238964},{"c":16.18,"h":16.21,"l":16.16,"n":214,"o":16.18,"t":"2026-10-22T15:00:00Z","v":15896,"vw":16.192816},{"c":16.14,"h":16.18,"l":16.14,"n":144,"o":16.18,"t":"2026-10-22T15:05:00Z","v":7654,"vw":16.159949},{"c":16.14,"h":16.16,"l":16.11,"n":140,"o":16.14,"t":"2026-10-22T15:10:00Z","v":9096,"vw":16.130715},{"c":16.24,"h":16.24,"l":16.14,"n":219,"o":16.14,"t":"2026-10-22T15:15:00Z","v":11774,"vw":16.201279},{"c":16.23,"h":16.25,"l":16.225,"n":188,"o":16.245,"t":"2026-10-22T15:20:00Z","v":14774,"vw":16.238637},{"c":16.225,"h":16.24,"l":16.215,"n":149,"o":16.23,"t":"2026-10-22T15:25:00Z","v":8608,"vw":16.230468},{"c":16.26,"h":16.28,"l":16.23,"n":213,"o":16.23,"t":"2026-10-22T15:30:00Z","v":14327,"vw":16.254609},{"c":16.23,"h":16.26,"l":16.225,"n":178,"o":16.26,"t":"2026-10-22T15:35:00Z","v":8314,"vw":16.241737},{"c":16.23,"h":16.25,"l":16.21,"n":202,"o":16.24,"t":"2026-10-22T15:40:00Z","v":10954,"vw":16.231597},{"c":16.26,"h":16.265,"l":16.23,"n":124,"o":16.23,"t":"2026-10-22T15:45:00Z","v":6272,"vw":16.24937},{"c":16.245,"h":16.26,"l":16.24,"n":138,"o":16.2426,"t":"2026-10-22T15:50:00Z","v":6555,"vw":16.252444},{"c":16.25,"h":16.265,"l":16.24,"n":142,"o":16.24,"t":"2026-10-22T15:55:00Z","v":6516,"vw":16.254784},{"c":16.255,"h":16.265,"l":16.22,"n":294,"o":16.25,"t":"2026-10-22T16:00:00Z","v":24007,"vw":16.247156},{"c":16.23,"h":16.24,"l":16.225,"n":121,"o":16.24,"t":"2026-10-22T16:05:00Z","v":11907,"vw":16.230721},{"c":16.24,"h":16.245,"l":16.215,"n":250,"o":16.235,"t":"2026-10-22T16:10:00Z","v":16274,"vw":16.230688},{"c":16.24,"h":16.27,"l":16.24,"n":125,"o":16.25,"t":"2026-10-22T16:15:00Z","v":7595,"vw":16.259572},{"c":16.285,"h":16.29,"l":16.245,"n":278,"o":16.245,"t":"2026-10-22T16:20:00Z","v":17899,"vw":16.267894},{"c":16.315,"h":16.3181,"l":16.275,"n":224,"o":16.285,"t":"2026-10-22T16:25:00Z","v":14912,"vw":16.292932},{"c":16.3,"h":16.335,"l":16.3,"n":174,"o":16.315,"t":"2026-10-22T16:30:00Z","v":12548,"vw":16.324099},{"c":16.255,"h":16.31,"l":16.255,"n":162,"o":16.31,"t":"2026-10-22T16:35:00Z","v":11587,"vw":16.285513},{"c":16.21,"h":16.25,"l":16.18,"n":257,"o":16.25,"t":"2026-10-22T16:40:00Z","v":17398,"vw":16.203471},{"c":16.22,"h":16.23,"l":16.19,"n":170,"o":16.21,"t":"2026-10-22T16:45:00Z","v":8150,"vw":16.209077},{"c":16.255,"h":16.255,"l":16.21,"n":154,"o":16.22,"t":"2026-10-22T16:50:00Z","v":7694,"vw":16.230396},{"c":16.255,"h":16.26,"l":16.245,"n":170,"o":16.255,"t":"2026-10-22T16:55:00Z","v":7249,"vw":16.253551},{"c":16.225,"h":16.255,"l":16.215,"n":273,"o":16.255,"t":"2026-10-22T17:00:00Z","v":19641,"vw":16.236952},{"c":16.235,"h":16.24,"l":16.205,"n":148,"o":16.225,"t":"2026-10-22T17:05:00Z","v":7223,"vw":16.221226},{"c":16.245,"h":16.255,"l":16.235,"n":145,"o":16.24,"t":"2026-10-22T17:10:00Z","v":8355,"vw":16.243695},{"c":16.235,"h":16.26,"l":16.225,"n":198,"o":16.25,"t":"2026-10-22T17:15:00Z","v":11163,"vw":16.240121},{"c":16.27,"h":16.295,"l":16.23,"n":407,"o":16.235,"t":"2026-10-22T17:20:00Z","v":44872,"vw":16.26951},{"c":16.325,"h":16.33,"l":16.275,"n":242,"o":16.275,"t":"2026-10-22T17:25:00Z","v":16709,"vw":16.293515},{"c":16.365,"h":16.37,"l":16.32,"n":193,"o":16.325,"t":"2026-10-22T17:30:00Z","v":10662,"vw":16.346627},{"c":16.35,"h":16.39,"l":16.345,"n":234,"o":16.37,"t":"2026-10-22T17:35:00Z","v":16790,"vw":16.369049},{"c":16.36,"h":16.365,"l":16.345,"n":236,"o":16.35,"t":"2026-10-22T17:40:00Z","v":14431,"vw":16.355503},{"c":16.37,"h":16.376,"l":16.36,"n":201,"o":16.36,"t":"2026-10-22T17:45:00Z","v":12184,"vw":16.370101},{"c":16.4,"h":16.41,"l":16.36,"n":250,"o":16.365,"t":"2026-10-22T17:50:00Z","v":20553,"vw":16.378324},{"c":16.405,"h":16.425,"l":16.395,"n":324,"o":16.4,"t":"2026-10-22T17:55:00Z","v":24037,"vw":16.40969},{"c":16.3701,"h":16.45,"l":16.37,"n":281,"o":16.41,"t":"2026-10-22T18:00:00Z","v":18414,"vw":16.400803},{"c":16.36,"h":16.39,"l":16.35,"n":188,"o":16.375,"t":"2026-10-22T18:05:00Z","v":12713,"vw":16.368687},{"c":16.37,"h":16.385,"l":16.36,"n":216,"o":16.36,"t":"2026-10-22T18:10:00Z","v":14262,"vw":16.372682},{"c":16.375,"h":16.38,"l":16.35,"n":304,"o":16.37,"t":"2026-10-22T18:15:00Z","v":23062,"vw":16.364376},{"c":16.42,"h":16.435,"l":16.37,"n":474,"o":16.37,"t":"2026-10-22T18:20:00Z","v":40012,"vw":16.405395},{"c":16.32,"h":16.42,"l":16.32,"n":483,"o":16.42,"t":"2026-10-22T18:25:00Z","v":36638,"vw":16.373984},{"c":16.29,"h":16.355,"l":16.285,"n":271,"o":16.32,"t":"2026-10-22T18:30:00Z","v":22803,"vw":16.320809},{"c":16.285,"h":16.285,"l":16.2318,"n":343,"o":16.285,"t":"2026-10-22T18:35:00Z","v":25659,"vw":16.263285},{"c":16.265,"h":16.295,"l":16.26,"n":336,"o":16.285,"t":"2026-10-22T18:40:00Z","v":23770,"vw":16.281683},{"c":16.285,"h":16.295,"l":16.26,"n":394,"o":16.27,"t":"2026-10-22T18:45:00Z","v":27370,"vw":16.279396},{"c":16.285,"h":16.29,"l":16.275,"n":236,"o":16.285,"t":"2026-10-22T18:50:00Z","v":10946,"vw":16.281692},{"c":16.315,"h":16.32,"l":16.285,"n":279,"o":16.285,"t":"2026-10-22T18:55:00Z","v":13664,"vw":16.295274},{"c":16.29,"h":16.315,"l":16.27,"n":348,"o":16.315,"t":"2026-10-22T19:00:00Z","v":24072,"vw":16.299689},{"c":16.3,"h":16.325,"l":16.29,"n":283,"o":16.29,"t":"2026-10-22T19:05:00Z","v":16528,"vw":16.310725},{"c":16.285,"h":16.3,"l":16.28,"n":266,"o":16.295,"t":"2026-10-22T19:10:00Z","v":15981,"vw":16.291897},{"c":16.295,"h":16.305,"l":16.26,"n":397,"o":16.285,"t":"2026-10-22T19:15:00Z","v":27632,"vw":16.287502},{"c":16.305,"h":16.315,"l":16.295,"n":263,"o":16.295,"t":"2026-10-22T19:20:00Z","v":16254,"vw":16.308352},{"c":16.335,"h":16.335,"l":16.295,"n":394,"o":16.305,"t":"2026-10-22T19:25:00Z","v":22619,"vw":16.312222},{"c":16.345,"h":16.355,"l":16.315,"n":349,"o":16.335,"t":"2026-10-22T19:30:00Z","v":23313,"vw":16.342258},{"c":16.33,"h":16.345,"l":16.315,"n":447,"o":16.345,"t":"2026-10-22T19:35:00Z","v":33351,"vw":16.330871},{"c":16.315,"h":16.36,"l":16.315,"n":442,"o":16.325,"t":"2026-10-22T19:40:00Z","v":36203,"vw":16.338214},{"c":16.355,"h":16.355,"l":16.305,"n":512,"o":16.315,"t":"2026-10-22T19:45:00Z","v":38149,"vw":16.326944},{"c":16.3961,"h":16.4,"l":16.355,"n":681,"o":16.355,"t":"2026-10-22T19:50:00Z","v":57523,"vw":16.38129},{"c":16.375,"h":16.43,"l":16.35,"n":2051,"o":16.39,"t":"2026-10-22T19:55:00Z","v":186607,"vw":16.386822},{"c":16.37,"h":16.37,"l":16.37,"n":37,"o":16.37,"t":"2026-10-22T20:00:00Z","v":259124,"vw":16.37}],"history":[{"c":25.85,"h":26.075,"l":25.21,"n":25687,"o":25.21,"t":"2024-10-21T04:00:00Z","v":3071913,"vw":25.821266},{"c":25.82,"h":26.04,"l":25.66,"n":19139,"o":25.83,"t":"2024-10-22T04:00:00Z","v":1862319,"vw":25.85105},{"c":25.39,"h":25.735,"l":25.03,"n":18321,"o":25.68,"t":"2024-10-23T04:00:00Z","v":1998207,"vw":25.301157},{"c":25.08,"h":25.45,"l":24.85,"n":16128,"o":25.28,"t":"2024-10-24T04:00:00Z","v":1313753,"vw":25.081676},{"c":25.09,"h":25.26,"l":24.855,"n":13048,"o":25.05,"t":"2024-10-25T04:00:00Z","v":804794,"vw":25.083427},{"c":25.77,"h":25.84,"l":25.195,"n":16724,"o":25.21,"t":"2024-10-28T04:00:00Z","v":1631133,"vw":25.659633},{"c":26.38,"h":26.43,"l":25.65,"n":17146,"o":25.67,"t":"2024-10-29T04:00:00Z","v":1170233,"vw":26.265705},{"c":25.43,"h":26.53,"l":25.42,"n":22367,"o":26.19,"t":"2024-10-30T04:00:00Z","v":1858693,"vw":25.666425},{"c":25.63,"h":25.835,"l":25.23,"n":19018,"o":25.45,"t":"2024-10-31T04:00:00Z","v":2035069,"vw":25.649228},{"c":26.09,"h":26.2,"l":25.6201,"n":17287,"o":25.82,"t":"2024-11-01T04:00:00Z","v":1522888,"vw":26.032821},{"c":25.41,"h":26.18,"l":25.31,"n":19045,"o":26.07,"t":"2024-11-04T05:00:00Z","v":1781343,"vw":25.578823},{"c":25.35,"h":25.54,"l":25.01,"n":20474,"o":25.32,"t":"2024-11-05T05:00:00Z","v":2407646,"vw":25.280336},{"c":27.31,"h":27.39,"l":25.59,"n":34850,"o":26.35,"t":"2024-11-06T05:00:00Z","v":3627507,"vw":26.861437},{"c":26.93,"h":27.72,"l":26.84,"n":21512,"o":27.45,"t":"2024-11-07T05:00:00Z","v":1795553,"vw":27.055284},{"c":26.36,"h":26.9146,"l":26.2,"n":19116,"o":26.86,"t":"2024-11-08T05:00:00Z","v":1634323,"vw":26.353456},{"c":26.72,"h":26.86,"l":26.03,"n":18822,"o":26.55,"t":"2024-11-11T05:00:00Z","v":1674847,"vw":26.563775},{"c":26.37,"h":26.77,"l":26.36,"n":14475,"o":26.65,"t":"2024-11-12T05:00:00Z","v":1377206,"vw":26.508377},{"c":26.81,"h":26.865,"l":26.33,"n":16089,"o":26.39,"t":"2024-11-13T05:00:00Z","v":2146405,"vw":26.652173},{"c":26.93,"h":27.2,"l":26.39,"n":17115,"o":26.91,"t":"2024-11-14T05:00:00Z","v":1950153,"vw":26.850853},{"c":26.81,"h":27.39,"l":26.555,"n":18578,"o":27.13,"t":"2024-11-15T05:00:00Z","v":1717471,"vw":26.819324},{"c":26.88,"h":27.07,"l":26.58,"n":16686,"o":26.81,"t":"2024-11-18T05:00:00Z","v":1482345,"vw":26.867327},{"c":27.24,"h":27.26,"l":26.15,"n":15962,"o":26.56,"t":"2024-11-19T05:00:00Z","v":1740539,"vw":26.971218},{"c":27.15,"h":27.3,"l":26.79,"n":17089,"o":27.26,"t":"2024-11-20T05:00:00Z","v":1232210,"vw":27.088858},{"c":27.08,"h":27.35,"l":26.7,"n":14734,"o":27.08,"t":"2024-11-21T05:00:00Z","v":1289504,"vw":27.091069},{"c":28.07,"h":28.12,"l":26.96,"n":17972,"o":27.11,"t":"2024-11-22T05:00:00Z","v":1408306,"vw":27.901589},{"c":28.4,"h":28.96,"l":28.295,"n":22087,"o":28.36,"t":"2024-11-25T05:00:00Z","v":2239305,"vw":28.44076},{"c":28.34,"h":28.53,"l":27.88,"n":14965,"o":28.41,"t":"2024-11-26T05:00:00Z","v":1145644,"vw":28.273359},{"c":28.84,"h":28.94,"l":28.45,"n":12653,"o":28.48,"t":"2024-11-27T05:00:00Z","v":1167271,"vw":28.771296},{"c":28.54,"h":28.7046,"l":28.35,"n":6319,"o":28.62,"t":"2024-11-29T05:00:00Z","v":635469,"vw":28.551926},{"c":28.48,"h":28.65,"l":28.05,"n":14190,"o":28.46,"t":"2024-12-02T05:00:00Z","v":1469845,"vw":28.461837},{"c":28.42,"h":28.68,"l":28.31,"n":15762,"o":28.52,"t":"2024-12-03T05:00:00Z","v":1302387,"vw":28.469053},{"c":28.91,"h":28.92,"l":28.16,"n":14205,"o":28.3,"t":"2024-12-04T05:00:00Z","v":1121566,"vw":28.767672},{"c":28.43,"h":28.96,"l":28.32,"n":13280,"o":28.96,"t":"2024-12-05T05:00:00Z","v":1348976,"vw":28.497085},{"c":28.07,"h":28.52,"l":27.79,"n":12141,"o":28.46,"t":"2024-12-06T05:00:00Z","v":1030722,"vw":28.058503},{"c":27.94,"h":28.6177,"l":27.93,"n":14145,"o":28.1,"t":"2024-12-09T05:00:00Z","v":1592205,"vw":28.196877},{"c":27.59,"h":28.07,"l":27.53,"n":14493,"o":28.07,"t":"2024-12-10T05:00:00Z","v":1058324,"vw":27.685208},{"c":27.29,"h":27.75,"l":27.27,"n":14181,"o":27.59,"t":"2024-12-11T05:00:00Z","v":876352,"vw":27.381814},{"c":27.59,"h":27.74,"l":27.21,"n":12202,"o":27.31,"t":"2024-12-12T05:00:00Z","v":1225070,"vw":27.568845},{"c":27.45,"h":27.72,"l":27.155,"n":12325,"o":27.53,"t":"2024-12-13T05:00:00Z","v":966639,"vw":27.365716},{"c":26.69,"h":27.5,"l":26.635,"n":17671,"o":27.45,"t":"2024-12-16T05:00:00Z","v":1423847,"vw":26.957202},{"c":26.41,"h":26.88,"l":26.36,"n":16875,"o":26.64,"t":"2024-12-17T05:00:00Z","v":1354067,"vw":26.510633},{"c":25.44,"h":26.71,"l":25.43,"n":18618,"o":26.35,"t":"2024-12-18T05:00:00Z","v":1490038,"vw":25.742559},{"c":25.73,"h":25.91,"l":25.16,"n":14766,"o":25.53,"t":"2024-12-19T05:00:00Z","v":1145761,"vw":25.603674},{"c":25.75,"h":26.13,"l":25.5501,"n":16084,"o":25.67,"t":"2024-12-20T05:00:00Z","v":2571510,"vw":25.794516},{"c":25.66,"h":26,"l":25.33,"n":12885,"o":25.89,"t":"2024-12-23T05:00:00Z","v":1094653,"vw":25.613416},{"c":25.64,"h":25.74,"l":25.5,"n":7245,"o":25.54,"t":"2024-12-24T05:00:00Z","v":499124,"vw":25.614435},{"c":26.01,"h":26.115,"l":25.45,"n":12129,"o":25.54,"t":"2024-12-26T05:00:00Z","v":1013154,"vw":25.921309},{"c":25.59,"h":26.22,"l":25.49,"n":14786,"o":25.84,"t":"2024-12-27T05:00:00Z","v":1289018,"vw":25.781155},{"c":25.29,"h":25.565,"l":24.97,"n":14217,"o":25.56,"t":"2024-12-30T05:00:00Z","v":1173249,"vw":25.28798},{"c":25.71,"h":25.725,"l":25.28,"n":12891,"o":25.32,"t":"2024-12-31T05:00:00Z","v":1267419,"vw":25.611857},{"c":26,"h":26.4126,"l":25.76,"n":13531,"o":25.94,"t":"2025-01-02T05:00:00Z","v":1573413,"vw":26.047772},{"c":25.95,"h":26.32,"l":25.83,"n":13630,"o":25.99,"t":"2025-01-03T05:00:00Z","v":1234491,"vw":26.040281},{"c":25.32,"h":25.89,"l":24.12,"n":32438,"o":25.7,"t":"2025-01-06T05:00:00Z","v":3137717,"vw":25.290331},{"c":24.95,"h":25.82,"l":24.72,"n":17155,"o":25.44,"t":"2025-01-07T05:00:00Z","v":1413143,"vw":25.00521},{"c":25.05,"h":25.09,"l":24.35,"n":12959,"o":24.95,"t":"2025-01-08T05:00:00Z","v":1048061,"vw":24.90738},{"c":24.38,"h":24.99,"l":24.37,"n":17085,"o":24.96,"t":"2025-01-10T05:00:00Z","v":1402170,"vw":24.558088},{"c":24.34,"h":24.49,"l":24.075,"n":12226,"o":24.35,"t":"2025-01-13T05:00:00Z","v":1079073,"vw":24.329837},{"c":23.51,"h":24.31,"l":23.14,"n":17814,"o":24.09,"t":"2025-01-14T05:00:00Z","v":1794273,"vw":23.523107},{"c":23.5,"h":24.13,"l":23.47,"n":14016,"o":23.92,"t":"2025-01-15T05:00:00Z","v":1183446,"vw":23.606753},{"c":23.86,"h":23.91,"l":23.19,"n":12632,"o":23.47,"t":"2025-01-16T05:00:00Z","v":913370,"vw":23.708043},{"c":23.84,"h":24.025,"l":23.63,"n":12474,"o":23.83,"t":"2025-01-17T05:00:00Z","v":1003163,"vw":23.816528},{"c":24.45,"h":24.83,"l":23.83,"n":17788,"o":24.06,"t":"2025-01-21T05:00:00Z","v":1567363,"vw":24.508102},{"c":24.05,"h":24.454,"l":24.015,"n":16533,"o":24.24,"t":"2025-01-22T05:00:00Z","v":1563547,"vw":24.13705},{"c":24.75,"h":24.82,"l":24,"n":14514,"o":24.05,"t":"2025-01-23T05:00:00Z","v":1214160,"vw":24.573392},{"c":24.71,"h":24.93,"l":24.48,"n":13774,"o":24.75,"t":"2025-01-24T05:00:00Z","v":1085693,"vw":24.701886},{"c":25.15,"h":25.48,"l":24.695,"n":16445,"o":24.86,"t":"2025-01-27T05:00:00Z","v":1287643,"vw":25.241968},{"c":24.79,"h":25.66,"l":24.72,"n":14748,"o":25.29,"t":"2025-01-28T05:00:00Z","v":1098692,"vw":24.932653},{"c":24.67,"h":24.89,"l":24.47,"n":13916,"o":24.77,"t":"2025-01-29T05:00:00Z","v":1011862,"vw":24.697717},{"c":24.93,"h":24.99,"l":24.55,"n":11559,"o":24.87,"t":"2025-01-30T05:00:00Z","v":701122,"vw":24.835905},{"c":24.91,"h":25.19,"l":24.71,"n":15358,"o":24.98,"t":"2025-01-31T05:00:00Z","v":2082802,"vw":24.906495},{"c":25.09,"h":25.47,"l":24.37,"n":19828,"o":24.5,"t":"2025-02-03T05:00:00Z","v":1747990,"vw":25.08293},{"c":25.09,"h":25.19,"l":24.7,"n":14120,"o":24.91,"t":"2025-02-04T05:00:00Z","v":1181868,"vw":24.994769},{"c":25.1,"h":25.39,"l":24.93,"n":12027,"o":25.33,"t":"2025-02-05T05:00:00Z","v":848379,"vw":25.083243},{"c":24.97,"h":25.255,"l":24.8,"n":12194,"o":25.2,"t":"2025-02-06T05:00:00Z","v":1159355,"vw":24.970864},{"c":24.6,"h":24.925,"l":24.49,"n":9580,"o":24.86,"t":"2025-02-07T05:00:00Z","v":585458,"vw":24.635224},{"c":24.5,"h":24.68,"l":24.21,"n":14160,"o":24.55,"t":"2025-02-10T05:00:00Z","v":1095661,"vw":24.456051},{"c":24.2,"h":24.42,"l":24.09,"n":13729,"o":24.38,"t":"2025-02-11T05:00:00Z","v":1038312,"vw":24.222659},{"c":24.3,"h":24.46,"l":23.98,"n":12568,"o":24.05,"t":"2025-02-12T05:00:00Z","v":994305,"vw":24.242616},{"c":24.8,"h":24.85,"l":24.19,"n":14723,"o":24.37,"t":"2025-02-13T05:00:00Z","v":1310517,"vw":24.533573},{"c":24.49,"h":24.89,"l":24.46,"n":13020,"o":24.78,"t":"2025-02-14T05:00:00Z","v":893542,"vw":24.54671},{"c":24.14,"h":24.54,"l":24.06,"n":16728,"o":24.34,"t":"2025-02-18T05:00:00Z","v":1188725,"vw":24.215782},{"c":24.8,"h":24.84,"l":23.8603,"n":19143,"o":24.08,"t":"2025-02-19T05:00:00Z","v":1480378,"vw":24.509661},{"c":25.24,"h":25.52,"l":24.71,"n":27497,"o":24.71,"t":"2025-02-20T05:00:00Z","v":2135855,"vw":25.274582},{"c":25.34,"h":25.57,"l":25.1115,"n":21001,"o":25.24,"t":"2025-02-21T05:00:00Z","v":1875791,"vw":25.375332},{"c":25.24,"h":25.62,"l":25.145,"n":18974,"o":25.45,"t":"2025-02-24T05:00:00Z","v":1730547,"vw":25.388362},{"c":25.22,"h":25.61,"l":25.02,"n":22856,"o":25.42,"t":"2025-02-25T05:00:00Z","v":1437392,"vw":25.200862},{"c":24.9,"h":25.4,"l":24.76,"n":23965,"o":25.11,"t":"2025-02-26T05:00:00Z","v":2005430,"vw":25.062639},{"c":24.13,"h":25.3,"l":24.035,"n":25248,"o":24.69,"t":"2025-02-27T05:00:00Z","v":2461260,"vw":24.486694},{"c":29,"h":29.53,"l":27.23,"n":63914,"o":27.65,"t":"2025-02-28T05:00:00Z","v":7581954,"vw":28.722907},{"c":29,"h":30.93,"l":28.715,"n":44990,"o":29.58,"t":"2025-03-03T05:00:00Z","v":3954349,"vw":29.834431},{"c":29.29,"h":29.8,"l":28.73,"n":36144,"o":29.07,"t":"2025-03-04T05:00:00Z","v":3048132,"vw":29.266301},{"c":29.47,"h":29.55,"l":28.86,"n":21456,"o":29.22,"t":"2025-03-05T05:00:00Z","v":1793624,"vw":29.371245},{"c":28.68,"h":29.41,"l":28.48,"n":22808,"o":29.13,"t":"2025-03-06T05:00:00Z","v":2504705,"vw":28.766335},{"c":27.76,"h":28.68,"l":27.69,"n":23278,"o":28.34,"t":"2025-03-07T05:00:00Z","v":1927610,"vw":27.896694},{"c":27.44,"h":28.12,"l":27.2705,"n":24103,"o":27.54,"t":"2025-03-10T04:00:00Z","v":2107246,"vw":27.490746},{"c":27.88,"h":28.15,"l":27.05,"n":23216,"o":27.31,"t":"2025-03-11T04:00:00Z","v":1905420,"vw":27.722053},{"c":27.48,"h":27.99,"l":27.34,"n":20440,"o":27.83,"t":"2025-03-12T04:00:00Z","v":1463357,"vw":27.548193},{"c":26.84,"h":27.59,"l":26.76,"n":18450,"o":27.43,"t":"2025-03-13T04:00:00Z","v":1443729,"vw":26.945277},{"c":27.26,"h":27.31,"l":26.64,"n":16053,"o":26.87,"t":"2025-03-14T04:00:00Z","v":1264717,"vw":27.105292},{"c":28.27,"h":28.58,"l":27.205,"n":18956,"o":27.39,"t":"2025-03-17T04:00:00Z","v":1795377,"vw":28.162724},{"c":27.87,"h":29.08,"l":27.81,"n":24527,"o":28.25,"t":"2025-03-18T04:00:00Z","v":2301867,"vw":28.23355},{"c":27.88,"h":28.16,"l":27.64,"n":19189,"o":27.96,"t":"2025-03-19T04:00:00Z","v":1444372,"vw":27.899518},{"c":28.49,"h":28.625,"l":27.7,"n":20479,"o":27.7,"t":"2025-03-20T04:00:00Z","v":2089501,"vw":28.375619},{"c":27.94,"h":28.4,"l":27.86,"n":16538,"o":28.22,"t":"2025-03-21T04:00:00Z","v":2015681,"vw":27.981464},{"c":27.74,"h":28.055,"l":27.63,"n":15837,"o":27.91,"t":"2025-03-24T04:00:00Z","v":1357360,"vw":27.788481},{"c":27.2,"h":27.885,"l":27.17,"n":16207,"o":27.84,"t":"2025-03-25T04:00:00Z","v":1164595,"vw":27.34779},{"c":27.36,"h":27.53,"l":27.08,"n":15046,"o":27.12,"t":"2025-03-26T04:00:00Z","v":1100569,"vw":27.365871},{"c":27.75,"h":27.785,"l":27.365,"n":14730,"o":27.45,"t":"2025-03-27T04:00:00Z","v":1143754,"vw":27.653316},{"c":28.06,"h":28.18,"l":27.37,"n":23974,"o":27.63,"t":"2025-03-28T04:00:00Z","v":1802593,"vw":27.892446},{"c":28.04,"h":28.195,"l":27.77,"n":17620,"o":27.84,"t":"2025-03-31T04:00:00Z","v":1305986,"vw":28.015957},{"c":27.7,"h":28.085,"l":27.485,"n":17846,"o":27.94,"t":"2025-04-01T04:00:00Z","v":1250446,"vw":27.721935},{"c":27.91,"h":27.945,"l":27.49,"n":14144,"o":27.53,"t":"2025-04-02T04:00:00Z","v":840308,"vw":27.818057},{"c":26.9,"h":27.89,"l":26.8284,"n":25952,"o":27.59,"t":"2025-04-03T04:00:00Z","v":2038739,"vw":27.037576},{"c":26.31,"h":26.68,"l":25.71,"n":39264,"o":26.26,"t":"2025-04-04T04:00:00Z","v":3242758,"vw":26.281671},{"c":26.04,"h":26.96,"l":25.2178,"n":33336,"o":25.4,"t":"2025-04-07T04:00:00Z","v":2804978,"vw":25.907003},{"c":24.55,"h":26.69,"l":24.16,"n":35975,"o":26.66,"t":"2025-04-08T04:00:00Z","v":2552840,"vw":24.87744},{"c":25.87,"h":26.05,"l":23.76,"n":31153,"o":24.04,"t":"2025-04-09T04:00:00Z","v":2396340,"vw":25.181193},{"c":24.36,"h":25.5,"l":23.71,"n":23508,"o":25.5,"t":"2025-04-10T04:00:00Z","v":1662598,"vw":24.338773},{"c":24.64,"h":24.825,"l":24.09,"n":21343,"o":24.63,"t":"2025-04-11T04:00:00Z","v":1630490,"vw":24.492863},{"c":25,"h":25.13,"l":24.59,"n":13369,"o":25.13,"t":"2025-04-14T04:00:00Z","v":840843,"vw":24.916156},{"c":25.06,"h":25.25,"l":24.85,"n":11080,"o":25.01,"t":"2025-04-15T04:00:00Z","v":783216,"vw":25.041251},{"c":25.14,"h":25.57,"l":24.98,"n":16843,"o":25.1,"t":"2025-04-16T04:00:00Z","v":1222134,"vw":25.228605},{"c":25.32,"h":25.52,"l":25.01,"n":13314,"o":25.12,"t":"2025-04-17T04:00:00Z","v":848405,"vw":25.326036},{"c":24.36,"h":25.425,"l":24.1,"n":17298,"o":25.29,"t":"2025-04-21T04:00:00Z","v":995911,"vw":24.439245},{"c":24.81,"h":24.86,"l":24.5,"n":17082,"o":24.5,"t":"2025-04-22T04:00:00Z","v":900107,"vw":24.743032},{"c":24.74,"h":25.47,"l":24.6,"n":15332,"o":25.22,"t":"2025-04-23T04:00:00Z","v":1601072,"vw":24.849988},{"c":24.89,"h":25.09,"l":24.5951,"n":15525,"o":24.86,"t":"2025-04-24T04:00:00Z","v":976892,"vw":24.902231},{"c":25.22,"h":25.3,"l":24.53,"n":16470,"o":24.91,"t":"2025-04-25T04:00:00Z","v":1145059,"vw":25.120754},{"c":25.19,"h":25.74,"l":24.96,"n":18742,"o":25.19,"t":"2025-04-28T04:00:00Z","v":1123470,"vw":25.276246},{"c":25.62,"h":25.8,"l":24.92,"n":16933,"o":25.08,"t":"2025-04-29T04:00:00Z","v":1057261,"vw":25.591988},{"c":25.72,"h":25.79,"l":25.1492,"n":13466,"o":25.62,"t":"2025-04-30T04:00:00Z","v":1346961,"vw":25.660125},{"c":25.27,"h":25.765,"l":25.1124,"n":12531,"o":25.72,"t":"2025-05-01T04:00:00Z","v":829093,"vw":25.358233},{"c":25.63,"h":25.98,"l":25.42,"n":13927,"o":25.74,"t":"2025-05-02T04:00:00Z","v":888624,"vw":25.60904},{"c":25.24,"h":25.5,"l":24.85,"n":18389,"o":25.5,"t":"2025-05-05T04:00:00Z","v":1578671,"vw":25.114402},{"c":24.68,"h":25.155,"l":24.6,"n":25374,"o":25.01,"t":"2025-05-06T04:00:00Z","v":2342808,"vw":24.782201},{"c":26.41,"h":26.85,"l":25.27,"n":37355,"o":26,"t":"2025-05-07T04:00:00Z","v":3108927,"vw":26.200771},{"c":26.8,"h":27.27,"l":26.26,"n":31884,"o":26.26,"t":"2025-05-08T04:00:00Z","v":2689962,"vw":26.846377},{"c":27.01,"h":27.19,"l":26.765,"n":17625,"o":26.83,"t":"2025-05-09T04:00:00Z","v":1451511,"vw":27.012299},{"c":26.99,"h":27.9,"l":26.82,"n":27294,"o":27.35,"t":"2025-05-12T04:00:00Z","v":2545801,"vw":27.083343},{"c":26.22,"h":26.94,"l":26.21,"n":21468,"o":26.78,"t":"2025-05-13T04:00:00Z","v":1582155,"vw":26.437979},{"c":26.01,"h":26.24,"l":25.81,"n":19365,"o":26.18,"t":"2025-05-14T04:00:00Z","v":1356831,"vw":26.001825},{"c":26.29,"h":26.33,"l":26.01,"n":15275,"o":26.17,"t":"2025-05-15T04:00:00Z","v":1801184,"vw":26.256835},{"c":27.05,"h":27.05,"l":26.32,"n":13903,"o":26.36,"t":"2025-05-16T04:00:00Z","v":1042536,"vw":26.912561},{"c":27.2,"h":27.21,"l":26.76,"n":13569,"o":26.93,"t":"2025-05-19T04:00:00Z","v":1023259,"vw":27.074272},{"c":27.42,"h":27.49,"l":27.14,"n":13560,"o":27.28,"t":"2025-05-20T04:00:00Z","v":980921,"vw":27.370146},{"c":26.91,"h":27.48,"l":26.91,"n":18012,"o":27.35,"t":"2025-05-21T04:00:00Z","v":1186214,"vw":27.144641},{"c":26.4,"h":26.92,"l":26.385,"n":9719,"o":26.75,"t":"2025-05-22T04:00:00Z","v":911814,"vw":26.482294},{"c":26.56,"h":26.605,"l":26.19,"n":14343,"o":26.27,"t":"2025-05-23T04:00:00Z","v":1277471,"vw":26.484971},{"c":27.33,"h":27.39,"l":26.68,"n":12588,"o":26.96,"t":"2025-05-27T04:00:00Z","v":921114,"vw":27.249606},{"c":27.1,"h":27.4,"l":26.97,"n":13011,"o":27.3,"t":"2025-05-28T04:00:00Z","v":1060725,"vw":27.086465},{"c":27.13,"h":27.32,"l":26.71,"n":13725,"o":27.11,"t":"2025-05-29T04:00:00Z","v":873290,"vw":27.044569},{"c":26.77,"h":26.97,"l":26.38,"n":13504,"o":26.81,"t":"2025-05-30T04:00:00Z","v":1041776,"vw":26.80022},{"c":26.71,"h":26.9799,"l":26.3601,"n":14640,"o":26.84,"t":"2025-06-02T04:00:00Z","v":916045,"vw":26.68805},{"c":26.52,"h":26.66,"l":26.205,"n":15365,"o":26.62,"t":"2025-06-03T04:00:00Z","v":1290266,"vw":26.495818},{"c":26.26,"h":26.64,"l":26.2,"n":16955,"o":26.41,"t":"2025-06-04T04:00:00Z","v":1720367,"vw":26.29957},{"c":25.97,"h":26.3,"l":25.95,"n":16665,"o":26.21,"t":"2025-06-05T04:00:00Z","v":1141105,"vw":26.041106},{"c":26.16,"h":26.3,"l":25.96,"n":10511,"o":26.22,"t":"2025-06-06T04:00:00Z","v":800988,"vw":26.123417},{"c":26.17,"h":26.42,"l":26.11,"n":13622,"o":26.25,"t":"2025-06-09T04:00:00Z","v":1070039,"vw":26.226708},{"c":27.6,"h":27.75,"l":26.18,"n":19099,"o":26.36,"t":"2025-06-10T04:00:00Z","v":1539577,"vw":27.402714},{"c":27.37,"h":27.81,"l":27.11,"n":13295,"o":27.67,"t":"2025-06-11T04:00:00Z","v":1063173,"vw":27.405016},{"c":27.25,"h":27.4,"l":26.93,"n":10361,"o":27.22,"t":"2025-06-12T04:00:00Z","v":769915,"vw":27.230913},{"c":26.65,"h":27.085,"l":26.62,"n":15410,"o":26.88,"t":"2025-06-13T04:00:00Z","v":1305826,"vw":26.76956},{"c":26.69,"h":27.115,"l":26.58,"n":14741,"o":26.7,"t":"2025-06-16T04:00:00Z","v":1069057,"vw":26.759494},{"c":26.27,"h":26.59,"l":26.19,"n":12318,"o":26.48,"t":"2025-06-17T04:00:00Z","v":790769,"vw":26.320751},{"c":26.32,"h":26.54,"l":26.15,"n":13014,"o":26.24,"t":"2025-06-18T04:00:00Z","v":912079,"vw":26.356591},{"c":26.5,"h":26.54,"l":26.32,"n":12342,"o":26.4,"t":"2025-06-20T04:00:00Z","v":1406780,"vw":26.474798},{"c":26.45,"h":26.46,"l":26.03,"n":12812,"o":26.3,"t":"2025-06-23T04:00:00Z","v":746311,"vw":26.377803},{"c":26.75,"h":26.865,"l":26.5,"n":10821,"o":26.73,"t":"2025-06-24T04:00:00Z","v":925660,"vw":26.744558},{"c":26.62,"h":26.89,"l":26.45,"n":11538,"o":26.66,"t":"2025-06-25T04:00:00Z","v":769098,"vw":26.674716},{"c":26.57,"h":26.85,"l":26.44,"n":13095,"o":26.73,"t":"2025-06-26T04:00:00Z","v":973475,"vw":26.578094},{"c":26.54,"h":26.926,"l":26.355,"n":10758,"o":26.68,"t":"2025-06-27T04:00:00Z","v":952193,"vw":26.562443},{"c":26.72,"h":26.77,"l":26.32,"n":11680,"o":26.53,"t":"2025-06-30T04:00:00Z","v":903110,"vw":26.655874},{"c":27.43,"h":27.88,"l":26.54,"n":14880,"o":26.54,"t":"2025-07-01T04:00:00Z","v":1206620,"vw":27.363106},{"c":27.26,"h":27.605,"l":27.03,"n":18602,"o":27.43,"t":"2025-07-02T04:00:00Z","v":1429141,"vw":27.32533},{"c":27.2,"h":27.47,"l":27.1722,"n":6743,"o":27.26,"t":"2025-07-03T04:00:00Z","v":454245,"vw":27.269891},{"c":26.74,"h":27.4766,"l":26.69,"n":12512,"o":27.12,"t":"2025-07-07T04:00:00Z","v":816378,"vw":26.871855},{"c":27.14,"h":27.27,"l":26.78,"n":13537,"o":26.78,"t":"2025-07-08T04:00:00Z","v":986458,"vw":27.100832},{"c":27.22,"h":27.425,"l":26.97,"n":12048,"o":27.31,"t":"2025-07-09T04:00:00Z","v":665552,"vw":27.198218},{"c":27.27,"h":27.6976,"l":27.0633,"n":15616,"o":27.21,"t":"2025-07-10T04:00:00Z","v":1026879,"vw":27.3661},{"c":27.53,"h":27.72,"l":26.85,"n":13410,"o":27.02,"t":"2025-07-11T04:00:00Z","v":1075593,"vw":27.461575},{"c":27.41,"h":27.8,"l":26.95,"n":14842,"o":27.63,"t":"2025-07-14T04:00:00Z","v":1144406,"vw":27.377442},{"c":27.05,"h":27.91,"l":27.02,"n":14666,"o":27.68,"t":"2025-07-15T04:00:00Z","v":1099270,"vw":27.218328},{"c":27.09,"h":27.35,"l":26.63,"n":11724,"o":27.1,"t":"2025-07-16T04:00:00Z","v":762064,"vw":27.035959},{"c":27.15,"h":27.2,"l":26.82,"n":12260,"o":26.93,"t":"2025-07-17T04:00:00Z","v":709338,"vw":27.077555},{"c":26.96,"h":27.31,"l":26.89,"n":10565,"o":27.17,"t":"2025-07-18T04:00:00Z","v":614447,"vw":27.006555},{"c":26.94,"h":27.12,"l":26.84,"n":10125,"o":26.99,"t":"2025-07-21T04:00:00Z","v":571465,"vw":26.97733},{"c":27.55,"h":27.58,"l":26.975,"n":13477,"o":27.06,"t":"2025-07-22T04:00:00Z","v":933308,"vw":27.492159},{"c":28.12,"h":28.15,"l":27.705,"n":12672,"o":27.78,"t":"2025-07-23T04:00:00Z","v":821945,"vw":28.002146},{"c":28.11,"h":28.36,"l":28.01,"n":12097,"o":28.1,"t":"2025-07-24T04:00:00Z","v":669929,"vw":28.138994},{"c":28.43,"h":28.435,"l":27.955,"n":11841,"o":28.16,"t":"2025-07-25T04:00:00Z","v":811158,"vw":28.304614},{"c":28.13,"h":28.385,"l":27.88,"n":14007,"o":28.35,"t":"2025-07-28T04:00:00Z","v":1189046,"vw":28.082223},{"c":28.07,"h":28.18,"l":27.85,"n":11571,"o":27.96,"t":"2025-07-29T04:00:00Z","v":709883,"vw":28.03237},{"c":27.5,"h":28.22,"l":27.47,"n":16244,"o":28.22,"t":"2025-07-30T04:00:00Z","v":1118329,"vw":27.697466},{"c":26.67,"h":27.33,"l":26.54,"n":16224,"o":27.14,"t":"2025-07-31T04:00:00Z","v":1566288,"vw":26.740221},{"c":26.64,"h":26.79,"l":26.17,"n":18209,"o":26.65,"t":"2025-08-01T04:00:00Z","v":1115239,"vw":26.621685},{"c":26.96,"h":27.16,"l":26.38,"n":16086,"o":26.58,"t":"2025-08-04T04:00:00Z","v":1266531,"vw":26.92475},{"c":26.62,"h":26.99,"l":26.47,"n":22344,"o":26.84,"t":"2025-08-05T04:00:00Z","v":1881016,"vw":26.695418},{"c":23.61,"h":23.74,"l":21.03,"n":80699,"o":22.255,"t":"2025-08-06T04:00:00Z","v":8456502,"vw":22.954824},{"c":22.83,"h":23.86,"l":22.62,"n":46119,"o":23.75,"t":"2025-08-07T04:00:00Z","v":4135987,"vw":23.007599},{"c":22.55,"h":23.05,"l":22.33,"n":34604,"o":22.83,"t":"2025-08-08T04:00:00Z","v":3362854,"vw":22.700155},{"c":22.02,"h":22.91,"l":21.775,"n":25452,"o":22.6,"t":"2025-08-11T04:00:00Z","v":2388322,"vw":22.059285},{"c":23.07,"h":23.1,"l":21.96,"n":23443,"o":22.01,"t":"2025-08-12T04:00:00Z","v":1767348,"vw":22.847211},{"c":23.66,"h":23.73,"l":22.82,"n":18247,"o":23.13,"t":"2025-08-13T04:00:00Z","v":1337990,"vw":23.465516},{"c":23.03,"h":23.44,"l":22.86,"n":17006,"o":23.44,"t":"2025-08-14T04:00:00Z","v":1062820,"vw":23.073469},{"c":22.7,"h":23.215,"l":22.675,"n":16812,"o":23.12,"t":"2025-08-15T04:00:00Z","v":1173667,"vw":22.776192},{"c":23.03,"h":23.13,"l":22.7,"n":17294,"o":22.79,"t":"2025-08-18T04:00:00Z","v":1431421,"vw":22.970209},{"c":23.6,"h":23.9,"l":23.075,"n":18566,"o":23.22,"t":"2025-08-19T04:00:00Z","v":1762521,"vw":23.574013},{"c":23.66,"h":23.86,"l":23.5,"n":16376,"o":23.73,"t":"2025-08-20T04:00:00Z","v":1169907,"vw":23.663597},{"c":23.43,"h":23.99,"l":23.42,"n":17060,"o":23.44,"t":"2025-08-21T04:00:00Z","v":1372802,"vw":23.608662},{"c":24.49,"h":24.605,"l":23.69,"n":25187,"o":23.72,"t":"2025-08-22T04:00:00Z","v":2472881,"vw":24.245096},{"c":23.78,"h":24.49,"l":23.745,"n":14779,"o":24.46,"t":"2025-08-25T04:00:00Z","v":889058,"vw":23.888077},{"c":23.73,"h":23.97,"l":23.61,"n":13911,"o":23.9,"t":"2025-08-26T04:00:00Z","v":932961,"vw":23.757827},{"c":23.89,"h":24.04,"l":23.7,"n":18318,"o":23.8,"t":"2025-08-27T04:00:00Z","v":1187479,"vw":23.847299},{"c":23.76,"h":23.98,"l":23.58,"n":18356,"o":23.98,"t":"2025-08-28T04:00:00Z","v":1372521,"vw":23.720823},{"c":23.74,"h":23.78,"l":23.36,"n":14363,"o":23.56,"t":"2025-08-29T04:00:00Z","v":1158185,"vw":23.699573},{"c":23.49,"h":23.95,"l":23.305,"n":19219,"o":23.64,"t":"2025-09-02T04:00:00Z","v":1171635,"vw":23.482069},{"c":23.33,"h":23.62,"l":23.26,"n":13485,"o":23.36,"t":"2025-09-03T04:00:00Z","v":1286963,"vw":23.365665},{"c":23.29,"h":23.49,"l":23.055,"n":18749,"o":23.33,"t":"2025-09-04T04:00:00Z","v":1466162,"vw":23.248177},{"c":22.65,"h":23.68,"l":22.28,"n":35862,"o":23.22,"t":"2025-09-05T04:00:00Z","v":3143880,"vw":22.817706},{"c":22.33,"h":22.9,"l":22.12,"n":28313,"o":22.56,"t":"2025-09-08T04:00:00Z","v":2002613,"vw":22.330439},{"c":22.28,"h":22.46,"l":22.12,"n":26143,"o":22.34,"t":"2025-09-09T04:00:00Z","v":1949270,"vw":22.27194},{"c":22.12,"h":22.45,"l":22,"n":16441,"o":22.2,"t":"2025-09-10T04:00:00Z","v":1215145,"vw":22.150018},{"c":22.55,"h":22.55,"l":22.215,"n":17519,"o":22.23,"t":"2025-09-11T04:00:00Z","v":1175312,"vw":22.425772},{"c":22.27,"h":22.58,"l":22.2147,"n":18333,"o":22.41,"t":"2025-09-12T04:00:00Z","v":1328437,"vw":22.326698},{"c":21.75,"h":22.325,"l":21.73,"n":22112,"o":22.305,"t":"2025-09-15T04:00:00Z","v":1654841,"vw":21.836563},{"c":21.37,"h":21.855,"l":21.32,"n":18702,"o":21.76,"t":"2025-09-16T04:00:00Z","v":1529555,"vw":21.445576},{"c":21.13,"h":21.57,"l":21.03,"n":27170,"o":21.39,"t":"2025-09-17T04:00:00Z","v":1920765,"vw":21.239933},{"c":21.38,"h":21.485,"l":20.95,"n":20553,"o":21.06,"t":"2025-09-18T04:00:00Z","v":1769474,"vw":21.341526},{"c":21.26,"h":21.51,"l":21.11,"n":23490,"o":21.47,"t":"2025-09-19T04:00:00Z","v":4106076,"vw":21.25551},{"c":20.81,"h":21.28,"l":20.515,"n":29794,"o":21.22,"t":"2025-09-22T04:00:00Z","v":2382482,"vw":20.871529},{"c":21.11,"h":21.19,"l":20.83,"n":22107,"o":20.87,"t":"2025-09-23T04:00:00Z","v":1955232,"vw":21.047093},{"c":21.39,"h":21.525,"l":21.07,"n":18298,"o":21.07,"t":"2025-09-24T04:00:00Z","v":1907149,"vw":21.382803},{"c":20.76,"h":21.54,"l":20.73,"n":22613,"o":21.41,"t":"2025-09-25T04:00:00Z","v":2692948,"vw":20.976917},{"c":21.45,"h":21.45,"l":20.8,"n":23833,"o":20.88,"t":"2025-09-26T04:00:00Z","v":2703398,"vw":21.265168},{"c":21.73,"h":21.8166,"l":21.19,"n":18605,"o":21.37,"t":"2025-09-29T04:00:00Z","v":1600143,"vw":21.645826},{"c":22.27,"h":22.28,"l":21.57,"n":16481,"o":21.69,"t":"2025-09-30T04:00:00Z","v":1843582,"vw":22.115183},{"c":22.51,"h":22.59,"l":22.11,"n":26555,"o":22.2,"t":"2025-10-01T04:00:00Z","v":2173697,"vw":22.448975},{"c":22.15,"h":22.62,"l":22.12,"n":20703,"o":22.5,"t":"2025-10-02T04:00:00Z","v":1449256,"vw":22.260247},{"c":22.51,"h":22.65,"l":22.15,"n":16988,"o":22.21,"t":"2025-10-03T04:00:00Z","v":1601458,"vw":22.525694},{"c":22.05,"h":22.475,"l":21.96,"n":21602,"o":22.41,"t":"2025-10-06T04:00:00Z","v":1379468,"vw":22.108516},{"c":21.68,"h":22.21,"l":21.67,"n":20287,"o":22.02,"t":"2025-10-07T04:00:00Z","v":1628026,"vw":21.828154},{"c":21.65,"h":21.91,"l":21.47,"n":18431,"o":21.8,"t":"2025-10-08T04:00:00Z","v":1815269,"vw":21.630256},{"c":21.55,"h":22,"l":21.51,"n":16833,"o":21.7,"t":"2025-10-09T04:00:00Z","v":1354938,"vw":21.646163},{"c":21.25,"h":21.68,"l":20.745,"n":25804,"o":21.61,"t":"2025-10-10T04:00:00Z","v":2191974,"vw":21.131668},{"c":21.19,"h":21.56,"l":21.19,"n":15664,"o":21.31,"t":"2025-10-13T04:00:00Z","v":1531963,"vw":21.344925},{"c":21.66,"h":21.93,"l":21.05,"n":18905,"o":21.12,"t":"2025-10-14T04:00:00Z","v":1792990,"vw":21.586982},{"c":21.38,"h":21.835,"l":21.21,"n":16693,"o":21.59,"t":"2025-10-15T04:00:00Z","v":1675444,"vw":21.357323},{"c":21.53,"h":21.7,"l":21.25,"n":19297,"o":21.32,"t":"2025-10-16T04:00:00Z","v":1642405,"vw":21.491167},{"c":21.62,"h":21.71,"l":21.39,"n":14457,"o":21.53,"t":"2025-10-17T04:00:00Z","v":932567,"vw":21.610244},{"c":21.7,"h":21.75,"l":21.2601,"n":16528,"o":21.75,"t":"2025-10-20T04:00:00Z","v":1707583,"vw":21.518638},{"c":21.93,"h":21.97,"l":21.46,"n":17073,"o":21.7,"t":"2025-10-21T04:00:00Z","v":1690845,"vw":21.85836},{"c":21.65,"h":22.02,"l":21.61,"n":20149,"o":21.96,"t":"2025-10-22T04:00:00Z","v":1380819,"vw":21.764183},{"c":21.5,"h":21.7892,"l":21.3,"n":18378,"o":21.71,"t":"2025-10-23T04:00:00Z","v":1445075,"vw":21.453185},{"c":21.46,"h":21.82,"l":21.445,"n":16967,"o":21.65,"t":"2025-10-24T04:00:00Z","v":1337066,"vw":21.528994},{"c":21.94,"h":22.01,"l":21.14,"n":27528,"o":21.46,"t":"2025-10-27T04:00:00Z","v":2834815,"vw":21.798121},{"c":21.6,"h":21.84,"l":21.29,"n":19741,"o":21.84,"t":"2025-10-28T04:00:00Z","v":1649985,"vw":21.521207},{"c":21.28,"h":21.74,"l":21.17,"n":22510,"o":21.44,"t":"2025-10-29T04:00:00Z","v":1967346,"vw":21.383164},{"c":20.64,"h":21.325,"l":20.435,"n":29208,"o":21.14,"t":"2025-10-30T04:00:00Z","v":2934113,"vw":20.811908},{"c":20.74,"h":21.01,"l":20.395,"n":26592,"o":20.47,"t":"2025-10-31T04:00:00Z","v":3124471,"vw":20.729506},{"c":20.53,"h":20.65,"l":20.26,"n":26885,"o":20.53,"t":"2025-11-03T05:00:00Z","v":2635264,"vw":20.454632},{"c":20.19,"h":20.62,"l":20.18,"n":34087,"o":20.49,"t":"2025-11-04T05:00:00Z","v":3637236,"vw":20.360279},{"c":15.1,"h":17.48,"l":15.05,"n":99015,"o":16.995,"t":"2025-11-05T05:00:00Z","v":12039686,"vw":15.784692},{"c":14.93,"h":15.22,"l":14.46,"n":53450,"o":15.22,"t":"2025-11-06T05:00:00Z","v":5601661,"vw":14.814143},{"c":14.44,"h":14.92,"l":14.17,"n":47832,"o":14.87,"t":"2025-11-07T05:00:00Z","v":4899308,"vw":14.426188},{"c":14.25,"h":14.49,"l":14.118,"n":39469,"o":14.48,"t":"2025-11-10T05:00:00Z","v":4929968,"vw":14.266706},{"c":14.3,"h":14.497,"l":14.23,"n":39484,"o":14.31,"t":"2025-11-11T05:00:00Z","v":3756446,"vw":14.326388},{"c":14.16,"h":14.495,"l":14.13,"n":42754,"o":14.29,"t":"2025-11-12T05:00:00Z","v":4697914,"vw":14.231702},{"c":13.97,"h":14.31,"l":13.885,"n":32436,"o":14.13,"t":"2025-11-13T05:00:00Z","v":3480902,"vw":14.047967},{"c":13.78,"h":13.97,"l":13.459,"n":40012,"o":13.97,"t":"2025-11-14T05:00:00Z","v":4984845,"vw":13.757718},{"c":13.56,"h":13.84,"l":13.44,"n":30029,"o":13.79,"t":"2025-11-17T05:00:00Z","v":3277572,"vw":13.57225},{"c":13.39,"h":13.515,"l":13.245,"n":45926,"o":13.5,"t":"2025-11-18T05:00:00Z","v":5245289,"vw":13.410818},{"c":12.82,"h":13.38,"l":12.635,"n":43667,"o":13.33,"t":"2025-11-19T05:00:00Z","v":4732668,"vw":12.841436},{"c":12.26,"h":12.9,"l":12.22,"n":34876,"o":12.81,"t":"2025-11-20T05:00:00Z","v":4051027,"vw":12.392271},{"c":12.64,"h":12.74,"l":12.17,"n":34103,"o":12.28,"t":"2025-11-21T05:00:00Z","v":4766861,"vw":12.560814},{"c":12.7,"h":12.735,"l":12.39,"n":31226,"o":12.65,"t":"2025-11-24T05:00:00Z","v":4171465,"vw":12.658416},{"c":12.92,"h":13.225,"l":12.8,"n":29776,"o":12.8,"t":"2025-11-25T05:00:00Z","v":4212092,"vw":12.995402},{"c":13.42,"h":13.46,"l":12.94,"n":34269,"o":12.97,"t":"2025-11-26T05:00:00Z","v":3837999,"vw":13.371508},{"c":13.35,"h":13.5,"l":13.26,"n":20345,"o":13.3,"t":"2025-11-28T05:00:00Z","v":2289197,"vw":13.380835},{"c":13.85,"h":14.02,"l":13.29,"n":45178,"o":13.31,"t":"2025-12-01T05:00:00Z","v":5517490,"vw":13.878937},{"c":13.61,"h":13.87,"l":13.58,"n":35288,"o":13.79,"t":"2025-12-02T05:00:00Z","v":4264027,"vw":13.681927},{"c":13.96,"h":14.12,"l":13.66,"n":27339,"o":13.7,"t":"2025-12-03T05:00:00Z","v":2765997,"vw":13.961786},{"c":13.49,"h":14.07,"l":13.335,"n":30927,"o":14,"t":"2025-12-04T05:00:00Z","v":2961361,"vw":13.519009},{"c":13.44,"h":13.62,"l":13.38,"n":24183,"o":13.5,"t":"2025-12-05T05:00:00Z","v":2706549,"vw":13.457472},{"c":13.08,"h":13.44,"l":13.04,"n":31220,"o":13.28,"t":"2025-12-08T05:00:00Z","v":4132332,"vw":13.153856},{"c":13.32,"h":13.39,"l":12.93,"n":28080,"o":13.06,"t":"2025-12-09T05:00:00Z","v":3376799,"vw":13.251669},{"c":13.52,"h":13.58,"l":13.14,"n":25152,"o":13.35,"t":"2025-12-10T05:00:00Z","v":2791704,"vw":13.406903},{"c":13.43,"h":13.625,"l":13.335,"n":27082,"o":13.5,"t":"2025-12-11T05:00:00Z","v":2497931,"vw":13.416703},{"c":13.14,"h":13.54,"l":13.035,"n":25729,"o":13.43,"t":"2025-12-12T05:00:00Z","v":2483436,"vw":13.211809},{"c":12.84,"h":13.3697,"l":12.74,"n":33486,"o":13.15,"t":"2025-12-15T05:00:00Z","v":3894565,"vw":12.902097},{"c":13.02,"h":13.04,"l":12.735,"n":28791,"o":12.92,"t":"2025-12-16T05:00:00Z","v":3362478,"vw":12.971623},{"c":13.36,"h":13.41,"l":12.94,"n":30219,"o":13,"t":"2025-12-17T05:00:00Z","v":3577497,"vw":13.280886},{"c":13.31,"h":13.41,"l":12.94,"n":36412,"o":13.3,"t":"2025-12-18T05:00:00Z","v":3936461,"vw":13.205112},{"c":13.23,"h":13.385,"l":13.0044,"n":41687,"o":13.26,"t":"2025-12-19T05:00:00Z","v":28640331,"vw":13.233315},{"c":13.45,"h":13.8,"l":13.2,"n":33431,"o":13.25,"t":"2025-12-22T05:00:00Z","v":3795907,"vw":13.48798},{"c":13.68,"h":13.69,"l":13.265,"n":26785,"o":13.5,"t":"2025-12-23T05:00:00Z","v":3484785,"vw":13.550429},{"c":13.75,"h":13.9,"l":13.5556,"n":16584,"o":13.59,"t":"2025-12-24T05:00:00Z","v":1429507,"vw":13.706943},{"c":13.82,"h":13.89,"l":13.66,"n":17743,"o":13.75,"t":"2025-12-26T05:00:00Z","v":1728480,"vw":13.806249},{"c":13.91,"h":14.01,"l":13.63,"n":27660,"o":13.81,"t":"2025-12-29T05:00:00Z","v":3032956,"vw":13.813193},{"c":13.94,"h":14.07,"l":13.83,"n":24498,"o":13.91,"t":"2025-12-30T05:00:00Z","v":2100939,"vw":13.96271},{"c":13.92,"h":14.01,"l":13.8,"n":22315,"o":13.89,"t":"2025-12-31T05:00:00Z","v":1926062,"vw":13.921598},{"c":13.89,"h":14.105,"l":13.78,"n":23343,"o":14,"t":"2026-01-02T05:00:00Z","v":2827381,"vw":13.918507},{"c":14.17,"h":14.575,"l":13.89,"n":29738,"o":14,"t":"2026-01-05T05:00:00Z","v":3727389,"vw":14.296907},{"c":14.75,"h":14.8,"l":14.23,"n":29674,"o":14.23,"t":"2026-01-06T05:00:00Z","v":4384688,"vw":14.684566},{"c":14.59,"h":14.83,"l":14.41,"n":26377,"o":14.83,"t":"2026-01-07T05:00:00Z","v":2685111,"vw":14.574128},{"c":14.7,"h":15.01,"l":14.425,"n":24190,"o":14.49,"t":"2026-01-08T05:00:00Z","v":2631962,"vw":14.79628},{"c":15.08,"h":15.09,"l":14.655,"n":20906,"o":14.8,"t":"2026-01-09T05:00:00Z","v":2272455,"vw":14.981008},{"c":14.94,"h":15.21,"l":14.87,"n":24876,"o":15.11,"t":"2026-01-12T05:00:00Z","v":2373474,"vw":14.986005},{"c":15.06,"h":15.1,"l":14.79,"n":22116,"o":15.03,"t":"2026-01-13T05:00:00Z","v":2105569,"vw":15.021128},{"c":14.86,"h":15.265,"l":14.75,"n":23082,"o":15.07,"t":"2026-01-14T05:00:00Z","v":2235160,"vw":14.894485},{"c":15.17,"h":15.23,"l":14.6,"n":27096,"o":14.85,"t":"2026-01-15T05:00:00Z","v":2201547,"vw":15.115827},{"c":15.03,"h":15.18,"l":14.92,"n":22083,"o":15.18,"t":"2026-01-16T05:00:00Z","v":1836066,"vw":15.008018},{"c":15.09,"h":15.375,"l":14.66,"n":27357,"o":14.86,"t":"2026-01-20T05:00:00Z","v":2274910,"vw":15.0998},{"c":14.91,"h":15.2,"l":14.815,"n":23613,"o":15.2,"t":"2026-01-21T05:00:00Z","v":2220912,"vw":14.931248},{"c":15.08,"h":15.15,"l":14.18,"n":31481,"o":14.79,"t":"2026-01-22T05:00:00Z","v":2978858,"vw":14.975317},{"c":14.72,"h":15.17,"l":14.68,"n":25209,"o":15.05,"t":"2026-01-23T05:00:00Z","v":2104715,"vw":14.811013},{"c":14.4,"h":14.88,"l":14.3,"n":22068,"o":14.81,"t":"2026-01-26T05:00:00Z","v":2549739,"vw":14.428834},{"c":14,"h":14.36,"l":13.891,"n":24512,"o":14.19,"t":"2026-01-27T05:00:00Z","v":2983877,"vw":14.020116},{"c":13.95,"h":14.2,"l":13.875,"n":24378,"o":14.03,"t":"2026-01-28T05:00:00Z","v":1891968,"vw":14.017044},{"c":13.74,"h":14.015,"l":13.58,"n":21304,"o":13.98,"t":"2026-01-29T05:00:00Z","v":1953151,"vw":13.759477},{"c":14.21,"h":14.285,"l":13.6701,"n":27083,"o":13.77,"t":"2026-01-30T05:00:00Z","v":3172996,"vw":14.120373},{"c":14.32,"h":14.35,"l":13.88,"n":23044,"o":14.17,"t":"2026-02-02T05:00:00Z","v":1913763,"vw":14.243657},{"c":14.14,"h":14.6,"l":14.005,"n":24232,"o":14.24,"t":"2026-02-03T05:00:00Z","v":1840013,"vw":14.166735},{"c":14.71,"h":14.82,"l":14.14,"n":27605,"o":14.14,"t":"2026-02-04T05:00:00Z","v":2242720,"vw":14.666274},{"c":14.27,"h":14.73,"l":14.125,"n":25914,"o":14.69,"t":"2026-02-05T05:00:00Z","v":2032502,"vw":14.277103},{"c":14.64,"h":14.705,"l":14.21,"n":24351,"o":14.32,"t":"2026-02-06T05:00:00Z","v":2064319,"vw":14.599887},{"c":14.32,"h":14.6,"l":14.275,"n":23985,"o":14.58,"t":"2026-02-09T05:00:00Z","v":2330342,"vw":14.367805},{"c":14.39,"h":14.69,"l":14.36,"n":24094,"o":14.43,"t":"2026-02-10T05:00:00Z","v":2072501,"vw":14.502133},{"c":14.6,"h":14.65,"l":14.22,"n":20324,"o":14.37,"t":"2026-02-11T05:00:00Z","v":1987006,"vw":14.536738},{"c":14.38,"h":14.74,"l":14.2,"n":22840,"o":14.6,"t":"2026-02-12T05:00:00Z","v":2044889,"vw":14.385602},{"c":14.54,"h":14.71,"l":14.32,"n":17343,"o":14.54,"t":"2026-02-13T05:00:00Z","v":1393035,"vw":14.489456},{"c":14.44,"h":14.79,"l":14.365,"n":20331,"o":14.71,"t":"2026-02-17T05:00:00Z","v":2547383,"vw":14.489642},{"c":14.58,"h":14.73,"l":14.3,"n":22875,"o":14.37,"t":"2026-02-18T05:00:00Z","v":2295109,"vw":14.619102},{"c":14.89,"h":14.91,"l":14.48,"n":25341,"o":14.62,"t":"2026-02-19T05:00:00Z","v":1771350,"vw":14.765724},{"c":14.97,"h":15.045,"l":14.63,"n":32623,"o":14.9,"t":"2026-02-20T05:00:00Z","v":3112851,"vw":14.873848},{"c":14.55,"h":15.025,"l":14.545,"n":26496,"o":14.88,"t":"2026-02-23T05:00:00Z","v":2755587,"vw":14.710494},{"c":14.61,"h":14.78,"l":14.52,"n":20928,"o":14.56,"t":"2026-02-24T05:00:00Z","v":1888419,"vw":14.616937},{"c":14.41,"h":14.705,"l":14.15,"n":30389,"o":14.61,"t":"2026-02-25T05:00:00Z","v":3746683,"vw":14.366721},{"c":14.19,"h":14.21,"l":12.56,"n":71030,"o":13.3,"t":"2026-02-26T05:00:00Z","v":8204504,"vw":13.86323},{"c":13.22,"h":14.29,"l":13.2,"n":44689,"o":14.06,"t":"2026-02-27T05:00:00Z","v":5762352,"vw":13.357679},{"c":12.34,"h":12.865,"l":12.315,"n":44337,"o":12.8,"t":"2026-03-02T05:00:00Z","v":5479354,"vw":12.497713},{"c":11.39,"h":12.22,"l":11.3,"n":52893,"o":12.18,"t":"2026-03-03T05:00:00Z","v":6059574,"vw":11.514567},{"c":11.69,"h":11.795,"l":11.38,"n":40258,"o":11.39,"t":"2026-03-04T05:00:00Z","v":3346770,"vw":11.65094},{"c":11.2,"h":11.6561,"l":11.13,"n":34944,"o":11.58,"t":"2026-03-05T05:00:00Z","v":4156898,"vw":11.250008},{"c":10.72,"h":11.08,"l":10.65,"n":33035,"o":11.06,"t":"2026-03-06T05:00:00Z","v":3809816,"vw":10.816989},{"c":10.29,"h":10.5,"l":9.91,"n":45033,"o":10.5,"t":"2026-03-09T04:00:00Z","v":5696372,"vw":10.210209},{"c":10.1,"h":10.525,"l":10.015,"n":36212,"o":10.18,"t":"2026-03-10T04:00:00Z","v":3741545,"vw":10.208154},{"c":9.81,"h":10.29,"l":9.7,"n":43107,"o":10,"t":"2026-03-11T04:00:00Z","v":4578340,"vw":9.939674},{"c":9.42,"h":9.7672,"l":9.245,"n":42513,"o":9.71,"t":"2026-03-12T04:00:00Z","v":5096049,"vw":9.421968},{"c":9.3,"h":9.765,"l":9.23,"n":40840,"o":9.56,"t":"2026-03-13T04:00:00Z","v":4916563,"vw":9.445333},{"c":9.72,"h":9.76,"l":9.3,"n":34288,"o":9.42,"t":"2026-03-16T04:00:00Z","v":4187777,"vw":9.609409},{"c":10.3,"h":10.48,"l":9.878,"n":46593,"o":9.9,"t":"2026-03-17T04:00:00Z","v":5164952,"vw":10.309157},{"c":9.94,"h":10.22,"l":9.715,"n":27506,"o":10.13,"t":"2026-03-18T04:00:00Z","v":3161233,"vw":9.902883},{"c":9.65,"h":10.01,"l":9.635,"n":31314,"o":9.89,"t":"2026-03-19T04:00:00Z","v":2904696,"vw":9.768037},{"c":9.25,"h":9.655,"l":9.225,"n":30062,"o":9.61,"t":"2026-03-20T04:00:00Z","v":5827554,"vw":9.309031},{"c":9.57,"h":9.775,"l":9.33,"n":34095,"o":9.5,"t":"2026-03-23T04:00:00Z","v":3552853,"vw":9.575596},{"c":9.64,"h":9.81,"l":9.31,"n":30207,"o":9.4,"t":"2026-03-24T04:00:00Z","v":3767858,"vw":9.646163},{"c":9.69,"h":9.9863,"l":9.43,"n":24637,"o":9.88,"t":"2026-03-25T04:00:00Z","v":2496336,"vw":9.659937},{"c":9.38,"h":10.04,"l":9.375,"n":27860,"o":9.61,"t":"2026-03-26T04:00:00Z","v":3114028,"vw":9.529332},{"c":9.53,"h":9.64,"l":9.25,"n":25865,"o":9.32,"t":"2026-03-27T04:00:00Z","v":2850511,"vw":9.50913},{"c":9.72,"h":9.825,"l":9.41,"n":35320,"o":9.62,"t":"2026-03-30T04:00:00Z","v":3049608,"vw":9.676439},{"c":10.74,"h":10.8,"l":9.825,"n":48586,"o":9.87,"t":"2026-03-31T04:00:00Z","v":5033140,"vw":10.447268},{"c":11,"h":11.25,"l":10.65,"n":40944,"o":10.8,"t":"2026-04-01T04:00:00Z","v":5888286,"vw":11.001169},{"c":10.85,"h":11.32,"l":10.72,"n":30418,"o":10.86,"t":"2026-04-02T04:00:00Z","v":3146777,"vw":10.908986},{"c":10.59,"h":10.88,"l":10.51,"n":26034,"o":10.72,"t":"2026-04-06T04:00:00Z","v":3965787,"vw":10.61246},{"c":10.56,"h":11.38,"l":10.5,"n":54153,"o":10.65,"t":"2026-04-07T04:00:00Z","v":6966177,"vw":10.829216},{"c":10.83,"h":11.09,"l":10.66,"n":31490,"o":10.99,"t":"2026-04-08T04:00:00Z","v":3360446,"vw":10.828025},{"c":10.6,"h":10.79,"l":10.46,"n":20754,"o":10.66,"t":"2026-04-09T04:00:00Z","v":2189438,"vw":10.624613},{"c":10.86,"h":10.98,"l":10.66,"n":19372,"o":10.71,"t":"2026-04-10T04:00:00Z","v":1937913,"vw":10.856671},{"c":11.31,"h":11.33,"l":10.4001,"n":29652,"o":10.61,"t":"2026-04-13T04:00:00Z","v":3064695,"vw":11.073643},{"c":11.47,"h":11.63,"l":11.22,"n":19197,"o":11.35,"t":"2026-04-14T04:00:00Z","v":2171409,"vw":11.460527},{"c":11.41,"h":11.57,"l":11.26,"n":21686,"o":11.52,"t":"2026-04-15T04:00:00Z","v":2055532,"vw":11.421022},{"c":11.42,"h":11.55,"l":11.28,"n":18733,"o":11.43,"t":"2026-04-16T04:00:00Z","v":1536624,"vw":11.423782},{"c":11.8,"h":11.885,"l":11.59,"n":20447,"o":11.64,"t":"2026-04-17T04:00:00Z","v":1879136,"vw":11.774807},{"c":12.04,"h":12.125,"l":11.669,"n":19330,"o":11.67,"t":"2026-04-20T04:00:00Z","v":1876951,"vw":12.011986},{"c":11.73,"h":12.13,"l":11.6415,"n":19301,"o":12.04,"t":"2026-04-21T04:00:00Z","v":2107531,"vw":11.792776},{"c":11.82,"h":12.05,"l":11.65,"n":20818,"o":11.82,"t":"2026-04-22T04:00:00Z","v":2098526,"vw":11.785492},{"c":11.69,"h":12,"l":11.46,"n":23451,"o":11.84,"t":"2026-04-23T04:00:00Z","v":2111076,"vw":11.660897},{"c":11.82,"h":11.875,"l":11.6301,"n":19039,"o":11.77,"t":"2026-04-24T04:00:00Z","v":2060915,"vw":11.797359},{"c":11.49,"h":12.05,"l":11.475,"n":23018,"o":11.8,"t":"2026-04-27T04:00:00Z","v":2838700,"vw":11.567716},{"c":11.51,"h":11.7,"l":11.38,"n":21089,"o":11.54,"t":"2026-04-28T04:00:00Z","v":1734209,"vw":11.527944},{"c":11.29,"h":11.62,"l":11.26,"n":21726,"o":11.51,"t":"2026-04-29T04:00:00Z","v":1752838,"vw":11.35314},{"c":11.84,"h":11.99,"l":11.3201,"n":21812,"o":11.38,"t":"2026-04-30T04:00:00Z","v":2389550,"vw":11.779843},{"c":11.92,"h":12.01,"l":11.73,"n":19723,"o":11.96,"t":"2026-05-01T04:00:00Z","v":1728556,"vw":11.88373},{"c":11.39,"h":11.94,"l":11.38,"n":19820,"o":11.89,"t":"2026-05-04T04:00:00Z","v":1736250,"vw":11.496682},{"c":11.64,"h":11.665,"l":11.31,"n":29701,"o":11.46,"t":"2026-05-05T04:00:00Z","v":2470447,"vw":11.574364},{"c":12.26,"h":12.58,"l":11.6,"n":36804,"o":12.27,"t":"2026-05-06T04:00:00Z","v":4414317,"vw":12.228406},{"c":11.72,"h":12.35,"l":11.71,"n":28400,"o":12.21,"t":"2026-05-07T04:00:00Z","v":2698877,"vw":11.950287},{"c":11.71,"h":11.975,"l":11.515,"n":28349,"o":11.78,"t":"2026-05-08T04:00:00Z","v":2450654,"vw":11.77077},{"c":11.07,"h":11.84,"l":11.05,"n":25788,"o":11.84,"t":"2026-05-11T04:00:00Z","v":2628386,"vw":11.250981},{"c":11.12,"h":11.23,"l":10.95,"n":25121,"o":11.02,"t":"2026-05-12T04:00:00Z","v":2947348,"vw":11.125019},{"c":10.91,"h":11.235,"l":10.825,"n":28377,"o":11.11,"t":"2026-05-13T04:00:00Z","v":2266137,"vw":10.939928},{"c":10.84,"h":11.21,"l":10.82,"n":24652,"o":11.01,"t":"2026-05-14T04:00:00Z","v":2845091,"vw":10.931885},{"c":10.61,"h":10.9,"l":10.52,"n":27470,"o":10.72,"t":"2026-05-15T04:00:00Z","v":2437254,"vw":10.620112},{"c":10.68,"h":10.95,"l":10.64,"n":25837,"o":10.69,"t":"2026-05-18T04:00:00Z","v":2276122,"vw":10.734577},{"c":10.61,"h":10.815,"l":10.525,"n":27497,"o":10.69,"t":"2026-05-19T04:00:00Z","v":2530651,"vw":10.650836},{"c":11.16,"h":11.19,"l":10.525,"n":25957,"o":10.58,"t":"2026-05-20T04:00:00Z","v":2417939,"vw":10.997308},{"c":11.35,"h":11.375,"l":10.88,"n":23052,"o":11.04,"t":"2026-05-21T04:00:00Z","v":2240387,"vw":11.239879},{"c":11.22,"h":11.56,"l":11.105,"n":25631,"o":11.42,"t":"2026-05-22T04:00:00Z","v":2283532,"vw":11.232891},{"c":10.8,"h":11.45,"l":10.745,"n":28806,"o":11.34,"t":"2026-05-26T04:00:00Z","v":3061074,"vw":10.862871},{"c":11.16,"h":11.38,"l":10.95,"n":31315,"o":10.97,"t":"2026-05-27T04:00:00Z","v":3417126,"vw":11.167958},{"c":11.44,"h":11.51,"l":10.95,"n":24369,"o":11.07,"t":"2026-05-28T04:00:00Z","v":2366794,"vw":11.401399},{"c":11.05,"h":11.41,"l":11.02,"n":25598,"o":11.14,"t":"2026-05-29T04:00:00Z","v":2351813,"vw":11.136659},{"c":10.76,"h":11.1201,"l":10.58,"n":33208,"o":10.96,"t":"2026-06-01T04:00:00Z","v":2643479,"vw":10.768136},{"c":10.46,"h":10.77,"l":10.255,"n":35671,"o":10.6,"t":"2026-06-02T04:00:00Z","v":3504503,"vw":10.452077},{"c":10.46,"h":10.47,"l":10.19,"n":32203,"o":10.355,"t":"2026-06-03T04:00:00Z","v":2338515,"vw":10.38621},{"c":10.67,"h":10.87,"l":10.36,"n":30492,"o":10.65,"t":"2026-06-04T04:00:00Z","v":2569208,"vw":10.633215},{"c":10.83,"h":10.865,"l":10.62,"n":32560,"o":10.67,"t":"2026-06-05T04:00:00Z","v":2999254,"vw":10.759829},{"c":11.61,"h":11.95,"l":10.85,"n":45539,"o":10.9,"t":"2026-06-08T04:00:00Z","v":5012999,"vw":11.653834},{"c":11.18,"h":11.58,"l":10.885,"n":46395,"o":11,"t":"2026-06-09T04:00:00Z","v":5205771,"vw":11.228265},{"c":11.17,"h":11.77,"l":10.98,"n":55171,"o":11.14,"t":"2026-06-10T04:00:00Z","v":5613430,"vw":11.318294},{"c":10.9,"h":11.19,"l":10.55,"n":36528,"o":11.19,"t":"2026-06-11T04:00:00Z","v":3561474,"vw":10.851227},{"c":10.99,"h":11.33,"l":10.845,"n":32713,"o":11.07,"t":"2026-06-12T04:00:00Z","v":3243213,"vw":11.027464},{"c":10.7,"h":11.38,"l":10.59,"n":27999,"o":11.19,"t":"2026-06-15T04:00:00Z","v":2725955,"vw":10.782485},{"c":10.67,"h":10.9,"l":10.63,"n":30728,"o":10.7,"t":"2026-06-16T04:00:00Z","v":2297061,"vw":10.7422},{"c":10.16,"h":10.77,"l":10.02,"n":35774,"o":10.6,"t":"2026-06-17T04:00:00Z","v":3162301,"vw":10.266577},{"c":10.25,"h":10.25,"l":9.825,"n":30964,"o":10.05,"t":"2026-06-18T04:00:00Z","v":5131343,"vw":10.165841},{"c":9.6,"h":10.2,"l":9.58,"n":25551,"o":10.11,"t":"2026-06-22T04:00:00Z","v":2641511,"vw":9.797873},{"c":9.49,"h":9.76,"l":9.395,"n":36102,"o":9.66,"t":"2026-06-23T04:00:00Z","v":3340357,"vw":9.513592},{"c":9.76,"h":9.83,"l":9.53,"n":27891,"o":9.57,"t":"2026-06-24T04:00:00Z","v":2744073,"vw":9.747821},{"c":9.68,"h":10.04,"l":9.6,"n":32192,"o":9.86,"t":"2026-06-25T04:00:00Z","v":2656339,"vw":9.751528},{"c":9.95,"h":10.22,"l":9.66,"n":44262,"o":9.67,"t":"2026-06-26T04:00:00Z","v":22384257,"vw":9.934764},{"c":10.05,"h":10.08,"l":9.56,"n":45496,"o":9.9,"t":"2026-06-29T04:00:00Z","v":4356445,"vw":9.892444},{"c":10.39,"h":10.655,"l":10.012,"n":42411,"o":10.15,"t":"2026-06-30T04:00:00Z","v":3922860,"vw":10.42586},{"c":10.31,"h":10.58,"l":10.21,"n":38918,"o":10.5,"t":"2026-07-01T04:00:00Z","v":5444164,"vw":10.333182},{"c":11.02,"h":11.045,"l":10.44,"n":35482,"o":10.49,"t":"2026-07-02T04:00:00Z","v":3336091,"vw":10.852224},{"c":11.09,"h":11.24,"l":10.78,"n":31576,"o":11,"t":"2026-07-06T04:00:00Z","v":2528031,"vw":11.073965},{"c":11.19,"h":11.5899,"l":11.055,"n":38282,"o":11.19,"t":"2026-07-07T04:00:00Z","v":3753288,"vw":11.303316},{"c":10.52,"h":11.195,"l":10.455,"n":27887,"o":11.195,"t":"2026-07-08T04:00:00Z","v":2865185,"vw":10.58421},{"c":10.41,"h":10.82,"l":10.38,"n":27109,"o":10.41,"t":"2026-07-09T04:00:00Z","v":2765689,"vw":10.503477},{"c":10.22,"h":10.67,"l":10.17,"n":26823,"o":10.56,"t":"2026-07-10T04:00:00Z","v":3394207,"vw":10.290929},{"c":10.17,"h":10.44,"l":10.105,"n":24684,"o":10.27,"t":"2026-07-13T04:00:00Z","v":2818817,"vw":10.206539},{"c":9.9,"h":10.2,"l":9.81,"n":27101,"o":10.1,"t":"2026-07-14T04:00:00Z","v":2635090,"vw":9.931338},{"c":10.15,"h":10.35,"l":9.905,"n":30651,"o":9.93,"t":"2026-07-15T04:00:00Z","v":2645688,"vw":10.137781},{"c":11.16,"h":11.175,"l":10.29,"n":31903,"o":10.29,"t":"2026-07-16T04:00:00Z","v":3039335,"vw":10.997385},{"c":10.72,"h":11.36,"l":10.495,"n":30303,"o":11.085,"t":"2026-07-17T04:00:00Z","v":2668562,"vw":10.758634},{"c":10.59,"h":10.83,"l":10.43,"n":25717,"o":10.81,"t":"2026-07-20T04:00:00Z","v":2333484,"vw":10.60015},{"c":10.47,"h":10.66,"l":10.28,"n":19216,"o":10.49,"t":"2026-07-21T04:00:00Z","v":1849393,"vw":10.457295},{"c":10.47,"h":10.8,"l":10.44,"n":27363,"o":10.65,"t":"2026-07-22T04:00:00Z","v":2798538,"vw":10.590142},{"c":10.1,"h":10.3109,"l":9.86,"n":27511,"o":10.3,"t":"2026-07-23T04:00:00Z","v":3013611,"vw":10.035324},{"c":10.09,"h":10.41,"l":10.03,"n":28984,"o":10.18,"t":"2026-07-24T04:00:00Z","v":2545034,"vw":10.161278},{"c":10.14,"h":10.5,"l":10.13,"n":32370,"o":10.32,"t":"2026-07-27T04:00:00Z","v":3138966,"vw":10.297053},{"c":10.3,"h":10.63,"l":10.145,"n":27433,"o":10.35,"t":"2026-07-28T04:00:00Z","v":2700807,"vw":10.276094},{"c":10.43,"h":10.57,"l":10.17,"n":33023,"o":10.19,"t":"2026-07-29T04:00:00Z","v":3888685,"vw":10.388347},{"c":10.31,"h":10.46,"l":10.24,"n":29781,"o":10.4,"t":"2026-07-30T04:00:00Z","v":2696168,"vw":10.327007},{"c":10.11,"h":10.33,"l":10.005,"n":29995,"o":10.24,"t":"2026-07-31T04:00:00Z","v":2878717,"vw":10.121709},{"c":10.68,"h":10.7,"l":10.31,"n":33645,"o":10.31,"t":"2026-08-03T04:00:00Z","v":3283693,"vw":10.560854},{"c":10.78,"h":10.79,"l":10.355,"n":30631,"o":10.54,"t":"2026-08-04T04:00:00Z","v":2860531,"vw":10.665779},{"c":13.27,"h":13.655,"l":12.611,"n":84997,"o":12.62,"t":"2026-08-05T04:00:00Z","v":8182353,"vw":13.303862},{"c":12.54,"h":13.2,"l":12.37,"n":45933,"o":13.2,"t":"2026-08-06T04:00:00Z","v":4263598,"vw":12.591701},{"c":12.84,"h":13.04,"l":12.42,"n":28153,"o":12.73,"t":"2026-08-07T04:00:00Z","v":2107092,"vw":12.866979},{"c":12.64,"h":12.78,"l":12.36,"n":26212,"o":12.63,"t":"2026-08-10T04:00:00Z","v":2006632,"vw":12.576111},{"c":12.85,"h":12.945,"l":12.42,"n":24636,"o":12.53,"t":"2026-08-11T04:00:00Z","v":2270975,"vw":12.759043},{"c":12.69,"h":12.76,"l":12.16,"n":28801,"o":12.58,"t":"2026-08-12T04:00:00Z","v":2353075,"vw":12.559865},{"c":12.83,"h":13.075,"l":12.505,"n":26142,"o":12.8,"t":"2026-08-13T04:00:00Z","v":2528647,"vw":12.761761},{"c":13.04,"h":13.06,"l":12.61,"n":25178,"o":12.72,"t":"2026-08-14T04:00:00Z","v":2059057,"vw":12.913631},{"c":12.82,"h":13.2123,"l":12.81,"n":24223,"o":13.04,"t":"2026-08-17T04:00:00Z","v":2137001,"vw":12.93584},{"c":12.97,"h":13.19,"l":12.8,"n":20706,"o":12.96,"t":"2026-08-18T04:00:00Z","v":2175688,"vw":13.008536},{"c":13.96,"h":13.965,"l":13.19,"n":26595,"o":13.19,"t":"2026-08-19T04:00:00Z","v":2571507,"vw":13.760959},{"c":13.7,"h":13.945,"l":13.49,"n":25427,"o":13.71,"t":"2026-08-20T04:00:00Z","v":2365533,"vw":13.745099},{"c":14.25,"h":14.26,"l":13.52,"n":25117,"o":13.68,"t":"2026-08-21T04:00:00Z","v":2603221,"vw":14.06543},{"c":14.27,"h":14.35,"l":14.04,"n":27056,"o":14.18,"t":"2026-08-24T04:00:00Z","v":2100640,"vw":14.21561},{"c":14.48,"h":14.64,"l":14.01,"n":27957,"o":14.22,"t":"2026-08-25T04:00:00Z","v":3165317,"vw":14.410942},{"c":14.76,"h":14.795,"l":14.38,"n":27508,"o":14.505,"t":"2026-08-26T04:00:00Z","v":2594760,"vw":14.649814},{"c":14.37,"h":14.65,"l":14.16,"n":26970,"o":14.63,"t":"2026-08-27T04:00:00Z","v":2734514,"vw":14.387459},{"c":14.48,"h":14.565,"l":14.002,"n":22958,"o":14.09,"t":"2026-08-28T04:00:00Z","v":2602190,"vw":14.427606},{"c":14.64,"h":14.7,"l":14.26,"n":23371,"o":14.34,"t":"2026-08-31T04:00:00Z","v":2472038,"vw":14.599136},{"c":14.43,"h":14.9,"l":14.315,"n":22005,"o":14.52,"t":"2026-09-01T04:00:00Z","v":3686081,"vw":14.48961},{"c":14.49,"h":14.85,"l":14.3,"n":27149,"o":14.45,"t":"2026-09-02T04:00:00Z","v":2685037,"vw":14.615551},{"c":14.27,"h":14.8,"l":14.095,"n":21426,"o":14.71,"t":"2026-09-03T04:00:00Z","v":1872198,"vw":14.246055},{"c":14.92,"h":14.995,"l":14.07,"n":23389,"o":14.07,"t":"2026-09-04T04:00:00Z","v":2195782,"vw":14.791642},{"c":14.58,"h":14.89,"l":14.475,"n":27774,"o":14.81,"t":"2026-09-08T04:00:00Z","v":3060122,"vw":14.608458},{"c":14.34,"h":14.68,"l":14.1825,"n":23865,"o":14.66,"t":"2026-09-09T04:00:00Z","v":2699802,"vw":14.343519},{"c":13.59,"h":14.48,"l":13.565,"n":25981,"o":14.23,"t":"2026-09-10T04:00:00Z","v":1980180,"vw":13.744644},{"c":13.66,"h":13.76,"l":13.5,"n":21971,"o":13.57,"t":"2026-09-11T04:00:00Z","v":1827127,"vw":13.660662},{"c":13.65,"h":14.275,"l":13.59,"n":21943,"o":13.7,"t":"2026-09-14T04:00:00Z","v":1921414,"vw":13.803975},{"c":13.56,"h":13.82,"l":13.45,"n":27601,"o":13.67,"t":"2026-09-15T04:00:00Z","v":2281567,"vw":13.62873},{"c":13.54,"h":13.84,"l":13.35,"n":24170,"o":13.66,"t":"2026-09-16T04:00:00Z","v":2103166,"vw":13.573048},{"c":13.48,"h":13.81,"l":13.27,"n":26228,"o":13.75,"t":"2026-09-17T04:00:00Z","v":2245019,"vw":13.446918},{"c":13.56,"h":13.67,"l":13.15,"n":31206,"o":13.45,"t":"2026-09-18T04:00:00Z","v":6871482,"vw":13.519165},{"c":14.13,"h":14.22,"l":13.61,"n":22129,"o":13.995,"t":"2026-09-21T04:00:00Z","v":1705411,"vw":14.035884},{"c":14.31,"h":14.445,"l":14.16,"n":24827,"o":14.2,"t":"2026-09-22T04:00:00Z","v":2318628,"vw":14.308154},{"c":13.84,"h":14.46,"l":13.755,"n":19862,"o":14.22,"t":"2026-09-23T04:00:00Z","v":1454484,"vw":13.932879},{"c":14.68,"h":15.1,"l":13.84,"n":56264,"o":13.87,"t":"2026-09-24T04:00:00Z","v":7695235,"vw":14.788635},{"c":15.42,"h":15.69,"l":14.22,"n":36776,"o":14.81,"t":"2026-09-25T04:00:00Z","v":4263210,"vw":15.256999},{"c":15.1,"h":15.43,"l":14.895,"n":31647,"o":15.21,"t":"2026-09-28T04:00:00Z","v":2882793,"vw":15.06626},{"c":15,"h":15.195,"l":14.835,"n":24844,"o":15.13,"t":"2026-09-29T04:00:00Z","v":2598672,"vw":15.029855},{"c":14.76,"h":15.14,"l":14.73,"n":21401,"o":15.07,"t":"2026-09-30T04:00:00Z","v":2548824,"vw":14.835008},{"c":14.02,"h":14.87,"l":14.02,"n":24015,"o":14.72,"t":"2026-10-01T04:00:00Z","v":2628650,"vw":14.263303},{"c":14.26,"h":14.8,"l":14.12,"n":24334,"o":14.18,"t":"2026-10-02T04:00:00Z","v":2168995,"vw":14.364073},{"c":14.44,"h":14.575,"l":14.02,"n":20831,"o":14.2,"t":"2026-10-05T04:00:00Z","v":1878476,"vw":14.414265},{"c":14,"h":14.63,"l":13.91,"n":23825,"o":14.57,"t":"2026-10-06T04:00:00Z","v":2035416,"vw":14.102825},{"c":14.55,"h":14.615,"l":14,"n":20141,"o":14,"t":"2026-10-07T04:00:00Z","v":1906520,"vw":14.421639},{"c":14.5,"h":14.561,"l":14.1,"n":19965,"o":14.45,"t":"2026-10-08T04:00:00Z","v":2879385,"vw":14.426204},{"c":15.06,"h":15.52,"l":14.24,"n":38119,"o":14.24,"t":"2026-10-09T04:00:00Z","v":4396773,"vw":15.101133},{"c":15.45,"h":15.515,"l":14.855,"n":19564,"o":14.9,"t":"2026-10-12T04:00:00Z","v":1840268,"vw":15.336383},{"c":15.37,"h":15.73,"l":15.19,"n":22940,"o":15.19,"t":"2026-10-13T04:00:00Z","v":1761764,"vw":15.438364},{"c":15.95,"h":16.17,"l":15.13,"n":37807,"o":15.29,"t":"2026-10-14T04:00:00Z","v":4637139,"vw":15.858082},{"c":16.48,"h":16.655,"l":16.08,"n":33801,"o":16.16,"t":"2026-10-15T04:00:00Z","v":3308268,"vw":16.494315},{"c":16.63,"h":16.68,"l":16.26,"n":26145,"o":16.54,"t":"2026-10-16T04:00:00Z","v":2439683,"vw":16.524371},{"c":16.09,"h":16.79,"l":16.025,"n":31356,"o":16.59,"t":"2026-10-19T04:00:00Z","v":2893963,"vw":16.354124},{"c":16.17,"h":16.6799,"l":16.08,"n":23861,"o":16.34,"t":"2026-10-20T04:00:00Z","v":1765321,"vw":16.193569},{"c":15.91,"h":16.125,"l":15.58,"n":27987,"o":16.01,"t":"2026-10-21T04:00:00Z","v":2359269,"vw":15.826541},{"c":16.37,"h":16.45,"l":15.895,"n":21217,"o":15.99,"t":"2026-10-22T04:00:00Z","v":1782820,"vw":16.311917}],"volatilityBars":[{"c":13.64,"h":13.7,"l":13.64,"n":7,"o":13.7,"t":"2026-09-21T11:00:00Z","v":1533,"vw":13.657274},{"c":13.71,"h":13.99,"l":13.6,"n":93,"o":13.6,"t":"2026-09-21T12:00:00Z","v":10314,"vw":13.807273},{"c":13.69,"h":13.69,"l":13.69,"n":2,"o":13.69,"t":"2026-09-21T12:15:00Z","v":456,"vw":13.69},{"c":13.65,"h":13.65,"l":13.65,"n":3,"o":13.65,"t":"2026-09-21T13:15:00Z","v":533,"vw":13.65},{"c":13.665,"h":13.998,"l":13.61,"n":561,"o":13.995,"t":"2026-09-21T13:30:00Z","v":65880,"vw":13.699891},{"c":13.795,"h":13.815,"l":13.67,"n":504,"o":13.69,"t":"2026-09-21T13:45:00Z","v":45883,"vw":13.757013},{"c":13.8,"h":13.86,"l":13.77,"n":497,"o":13.81,"t":"2026-09-21T14:00:00Z","v":27785,"vw":13.820125},{"c":13.83,"h":13.92,"l":13.79,"n":573,"o":13.79,"t":"2026-09-21T14:15:00Z","v":35237,"vw":13.860833},{"c":13.87,"h":13.87,"l":13.76,"n":669,"o":13.81,"t":"2026-09-21T14:30:00Z","v":44047,"vw":13.82122},{"c":13.84,"h":13.87,"l":13.82,"n":551,"o":13.86,"t":"2026-09-21T14:45:00Z","v":47590,"vw":13.847677},{"c":13.875,"h":13.89,"l":13.79,"n":949,"o":13.845,"t":"2026-09-21T15:00:00Z","v":79624,"vw":13.850585},{"c":13.88,"h":13.905,"l":13.86,"n":611,"o":13.865,"t":"2026-09-21T15:15:00Z","v":23152,"vw":13.880306},{"c":14.02,"h":14.02,"l":13.865,"n":1027,"o":13.87,"t":"2026-09-21T15:30:00Z","v":81290,"vw":13.921385},{"c":14,"h":14.04,"l":13.99,"n":748,"o":14.01,"t":"2026-09-21T15:45:00Z","v":34364,"vw":14.022334},{"c":14.045,"h":14.06,"l":13.99,"n":913,"o":14,"t":"2026-09-21T16:00:00Z","v":71706,"vw":14.023552},{"c":14.025,"h":14.045,"l":13.995,"n":597,"o":14.045,"t":"2026-09-21T16:15:00Z","v":25010,"vw":14.01377},{"c":14.125,"h":14.13,"l":14.03,"n":676,"o":14.03,"t":"2026-09-21T16:30:00Z","v":34138,"vw":14.091972},{"c":14.105,"h":14.15,"l":14.1,"n":550,"o":14.125,"t":"2026-09-21T16:45:00Z","v":27932,"vw":14.127919},{"c":14.08,"h":14.1,"l":14.07,"n":587,"o":14.1,"t":"2026-09-21T17:00:00Z","v":23612,"vw":14.085104},{"c":14.065,"h":14.1,"l":14.06,"n":633,"o":14.075,"t":"2026-09-21T17:15:00Z","v":31101,"vw":14.080461},{"c":13.985,"h":14.065,"l":13.985,"n":647,"o":14.065,"t":"2026-09-21T17:30:00Z","v":29748,"vw":14.0301},{"c":14.11,"h":14.11,"l":13.96,"n":957,"o":13.98,"t":"2026-09-21T17:45:00Z","v":67530,"vw":14.042101},{"c":14.11,"h":14.14,"l":14.105,"n":616,"o":14.115,"t":"2026-09-21T18:00:00Z","v":24996,"vw":14.118594},{"c":14.14,"h":14.145,"l":14.105,"n":602,"o":14.11,"t":"2026-09-21T18:15:00Z","v":28956,"vw":14.126006},{"c":14.145,"h":14.155,"l":14.122,"n":690,"o":14.145,"t":"2026-09-21T18:30:00Z","v":35848,"vw":14.138122},{"c":14.155,"h":14.1709,"l":14.14,"n":755,"o":14.15,"t":"2026-09-21T18:45:00Z","v":37614,"vw":14.155734},{"c":14.195,"h":14.2,"l":14.155,"n":735,"o":14.155,"t":"2026-09-21T19:00:00Z","v":35403,"vw":14.181356},{"c":14.205,"h":14.22,"l":14.192,"n":822,"o":14.195,"t":"2026-09-21T19:15:00Z","v":47080,"vw":14.205742},{"c":14.185,"h":14.2105,"l":14.115,"n":1446,"o":14.205,"t":"2026-09-21T19:30:00Z","v":130051,"vw":14.166582},{"c":14.13,"h":14.185,"l":14.085,"n":3360,"o":14.185,"t":"2026-09-21T19:45:00Z","v":233377,"vw":14.132894},{"c":14.13,"h":14.13,"l":14.13,"n":22,"o":14.13,"t":"2026-09-21T20:00:00Z","v":311998,"vw":14.13},{"c":14.3,"h":14.3,"l":14.14,"n":31,"o":14.14,"t":"2026-09-22T13:15:00Z","v":1910,"vw":14.213138},{"c":14.29,"h":14.4395,"l":14.2,"n":349,"o":14.2,"t":"2026-09-22T13:30:00Z","v":58372,"vw":14.342041},{"c":14.34,"h":14.38,"l":14.24,"n":416,"o":14.285,"t":"2026-09-22T13:45:00Z","v":21477,"vw":14.31147},{"c":14.33,"h":14.37,"l":14.24,"n":612,"o":14.335,"t":"2026-09-22T14:00:00Z","v":40572,"vw":14.315563},{"c":14.285,"h":14.34,"l":14.24,"n":569,"o":14.3251,"t":"2026-09-22T14:15:00Z","v":35090,"vw":14.293511},{"c":14.26,"h":14.3,"l":14.24,"n":576,"o":14.285,"t":"2026-09-22T14:30:00Z","v":37543,"vw":14.276478},{"c":14.4302,"h":14.445,"l":14.245,"n":1120,"o":14.27,"t":"2026-09-22T14:45:00Z","v":163644,"vw":14.343426},{"c":14.34,"h":14.44,"l":14.29,"n":716,"o":14.44,"t":"2026-09-22T15:00:00Z","v":60043,"vw":14.368791},{"c":14.4,"h":14.43,"l":14.345,"n":592,"o":14.345,"t":"2026-09-22T15:15:00Z","v":44208,"vw":14.389126},{"c":14.35,"h":14.41,"l":14.32,"n":438,"o":14.41,"t":"2026-09-22T15:30:00Z","v":13539,"vw":14.350179},{"c":14.28,"h":14.35,"l":14.275,"n":518,"o":14.35,"t":"2026-09-22T15:45:00Z","v":24976,"vw":14.310693},{"c":14.37,"h":14.375,"l":14.29,"n":580,"o":14.29,"t":"2026-09-22T16:00:00Z","v":29908,"vw":14.336591},{"c":14.38,"h":14.43,"l":14.365,"n":553,"o":14.38,"t":"2026-09-22T16:15:00Z","v":41927,"vw":14.399881},{"c":14.38,"h":14.44,"l":14.36,"n":589,"o":14.37,"t":"2026-09-22T16:30:00Z","v":28261,"vw":14.404565},{"c":14.37,"h":14.43,"l":14.37,"n":461,"o":14.385,"t":"2026-09-22T16:45:00Z","v":25982,"vw":14.39339},{"c":14.3,"h":14.37,"l":14.26,"n":883,"o":14.37,"t":"2026-09-22T17:00:00Z","v":51816,"vw":14.335896},{"c":14.27,"h":14.295,"l":14.22,"n":608,"o":14.29,"t":"2026-09-22T17:15:00Z","v":30785,"vw":14.261917},{"c":14.3258,"h":14.34,"l":14.24,"n":695,"o":14.28,"t":"2026-09-22T17:30:00Z","v":43258,"vw":14.304628},{"c":14.34,"h":14.37,"l":14.255,"n":1015,"o":14.325,"t":"2026-09-22T17:45:00Z","v":72003,"vw":14.299311},{"c":14.315,"h":14.375,"l":14.31,"n":589,"o":14.35,"t":"2026-09-22T18:00:00Z","v":27951,"vw":14.351325},{"c":14.28,"h":14.325,"l":14.28,"n":844,"o":14.315,"t":"2026-09-22T18:15:00Z","v":43179,"vw":14.310698},{"c":14.325,"h":14.34,"l":14.28,"n":942,"o":14.28,"t":"2026-09-22T18:30:00Z","v":75319,"vw":14.315363},{"c":14.31,"h":14.35,"l":14.31,"n":955,"o":14.33,"t":"2026-09-22T18:45:00Z","v":41243,"vw":14.328915},{"c":14.315,"h":14.37,"l":14.315,"n":1032,"o":14.32,"t":"2026-09-22T19:00:00Z","v":49268,"vw":14.338586},{"c":14.245,"h":14.3191,"l":14.245,"n":960,"o":14.315,"t":"2026-09-22T19:15:00Z","v":50968,"vw":14.265976},{"c":14.21,"h":14.32,"l":14.21,"n":1912,"o":14.245,"t":"2026-09-22T19:30:00Z","v":125565,"vw":14.266139},{"c":14.31,"h":14.33,"l":14.16,"n":5736,"o":14.205,"t":"2026-09-22T19:45:00Z","v":466404,"vw":14.257986},{"c":14.31,"h":14.31,"l":14.29,"n":40,"o":14.3,"t":"2026-09-22T20:00:00Z","v":607526,"vw":14.309978},{"c":14.35,"h":14.35,"l":14.25,"n":3,"o":14.3,"t":"2026-09-23T08:15:00Z","v":401,"vw":14.312594},{"c":14.34,"h":14.34,"l":14.34,"n":2,"o":14.34,"t":"2026-09-23T11:15:00Z","v":101,"vw":14.34},{"c":14.2,"h":14.35,"l":14.2,"n":74,"o":14.35,"t":"2026-09-23T12:00:00Z","v":8560,"vw":14.252584},{"c":14.29,"h":14.29,"l":14.29,"n":17,"o":14.29,"t":"2026-09-23T12:15:00Z","v":609,"vw":14.29},{"c":14.33,"h":14.33,"l":14.33,"n":10,"o":14.33,"t":"2026-09-23T13:15:00Z","v":309,"vw":14.33},{"c":14.35,"h":14.46,"l":14.22,"n":371,"o":14.22,"t":"2026-09-23T13:30:00Z","v":40948,"vw":14.301277},{"c":14.19,"h":14.34,"l":14.19,"n":392,"o":14.325,"t":"2026-09-23T13:45:00Z","v":27508,"vw":14.248008},{"c":14.16,"h":14.185,"l":14.09,"n":594,"o":14.185,"t":"2026-09-23T14:00:00Z","v":35723,"vw":14.142659},{"c":14.05,"h":14.16,"l":14.04,"n":696,"o":14.16,"t":"2026-09-23T14:15:00Z","v":50546,"vw":14.080052},{"c":14.1,"h":14.115,"l":14.05,"n":798,"o":14.05,"t":"2026-09-23T14:30:00Z","v":55621,"vw":14.088748},{"c":14.155,"h":14.17,"l":14.085,"n":570,"o":14.105,"t":"2026-09-23T14:45:00Z","v":46355,"vw":14.121099},{"c":14.1,"h":14.16,"l":14.1,"n":437,"o":14.15,"t":"2026-09-23T15:00:00Z","v":20932,"vw":14.131134},{"c":14.08,"h":14.16,"l":14.08,"n":500,"o":14.1,"t":"2026-09-23T15:15:00Z","v":25799,"vw":14.125553},{"c":14.06,"h":14.105,"l":14.055,"n":572,"o":14.08,"t":"2026-09-23T15:30:00Z","v":25974,"vw":14.081284},{"c":14.08,"h":14.085,"l":14.0432,"n":467,"o":14.065,"t":"2026-09-23T15:45:00Z","v":17307,"vw":14.066884},{"c":14.11,"h":14.11,"l":14.065,"n":441,"o":14.08,"t":"2026-09-23T16:00:00Z","v":17419,"vw":14.088527},{"c":14.1,"h":14.11,"l":14.07,"n":465,"o":14.1,"t":"2026-09-23T16:15:00Z","v":22148,"vw":14.082872},{"c":14.09,"h":14.11,"l":14.09,"n":393,"o":14.1,"t":"2026-09-23T16:30:00Z","v":14849,"vw":14.100653},{"c":14.05,"h":14.1,"l":14.03,"n":521,"o":14.095,"t":"2026-09-23T16:45:00Z","v":21055,"vw":14.064959},{"c":14.04,"h":14.06,"l":14,"n":473,"o":14.05,"t":"2026-09-23T17:00:00Z","v":21758,"vw":14.02553},{"c":14.01,"h":14.035,"l":14,"n":445,"o":14.035,"t":"2026-09-23T17:15:00Z","v":16340,"vw":14.02058},{"c":13.97,"h":14.01,"l":13.93,"n":785,"o":14,"t":"2026-09-23T17:30:00Z","v":48490,"vw":13.969866},{"c":13.99,"h":13.99,"l":13.96,"n":450,"o":13.96,"t":"2026-09-23T17:45:00Z","v":18829,"vw":13.969847},{"c":13.945,"h":13.985,"l":13.9,"n":755,"o":13.985,"t":"2026-09-23T18:00:00Z","v":30205,"vw":13.943421},{"c":13.94,"h":13.98,"l":13.94,"n":595,"o":13.94,"t":"2026-09-23T18:15:00Z","v":27014,"vw":13.961376},{"c":13.895,"h":13.955,"l":13.895,"n":718,"o":13.94,"t":"2026-09-23T18:30:00Z","v":31134,"vw":13.928862},{"c":13.8114,"h":13.91,"l":13.81,"n":1230,"o":13.89,"t":"2026-09-23T18:45:00Z","v":79771,"vw":13.874263},{"c":13.815,"h":13.86,"l":13.8,"n":888,"o":13.82,"t":"2026-09-23T19:00:00Z","v":52994,"vw":13.824522},{"c":13.785,"h":13.825,"l":13.755,"n":1137,"o":13.815,"t":"2026-09-23T19:15:00Z","v":64099,"vw":13.784315},{"c":13.79,"h":13.8,"l":13.765,"n":1092,"o":13.785,"t":"2026-09-23T19:30:00Z","v":61490,"vw":13.781729},{"c":13.835,"h":13.84,"l":13.775,"n":3567,"o":13.795,"t":"2026-09-23T19:45:00Z","v":250175,"vw":13.809964},{"c":13.84,"h":13.84,"l":13.84,"n":35,"o":13.84,"t":"2026-09-23T20:00:00Z","v":316026,"vw":13.84},{"c":13.85,"h":13.85,"l":13.85,"n":30,"o":13.85,"t":"2026-09-24T08:45:00Z","v":2827,"vw":13.85},{"c":13.7,"h":13.7,"l":13.7,"n":22,"o":13.7,"t":"2026-09-24T11:00:00Z","v":1245,"vw":13.7},{"c":13.85,"h":13.89,"l":13.7,"n":270,"o":13.7,"t":"2026-09-24T12:00:00Z","v":32846,"vw":13.80813},{"c":13.79,"h":13.82,"l":13.79,"n":24,"o":13.81,"t":"2026-09-24T13:00:00Z","v":1018,"vw":13.806644},{"c":13.86,"h":13.86,"l":13.8,"n":17,"o":13.81,"t":"2026-09-24T13:15:00Z","v":2227,"vw":13.81525},{"c":14.11,"h":14.18,"l":13.82,"n":510,"o":13.82,"t":"2026-09-24T13:30:00Z","v":64639,"vw":14.05417},{"c":14.64,"h":14.77,"l":14.07,"n":1868,"o":14.07,"t":"2026-09-24T13:45:00Z","v":248859,"vw":14.479909},{"c":14.535,"h":14.79,"l":14.45,"n":1141,"o":14.69,"t":"2026-09-24T14:00:00Z","v":155278,"vw":14.685796},{"c":14.54,"h":14.56,"l":14.42,"n":1142,"o":14.51,"t":"2026-09-24T14:15:00Z","v":91091,"vw":14.500048},{"c":14.76,"h":14.78,"l":14.495,"n":1472,"o":14.54,"t":"2026-09-24T14:30:00Z","v":149663,"vw":14.652444},{"c":14.925,"h":14.925,"l":14.745,"n":3337,"o":14.745,"t":"2026-09-24T14:45:00Z","v":368596,"vw":14.864571},{"c":14.92,"h":15.1,"l":14.88,"n":2005,"o":14.94,"t":"2026-09-24T15:00:00Z","v":221522,"vw":14.989806},{"c":14.8,"h":14.92,"l":14.78,"n":1281,"o":14.92,"t":"2026-09-24T15:15:00Z","v":106278,"vw":14.839497},{"c":14.82,"h":14.935,"l":14.692,"n":1776,"o":14.79,"t":"2026-09-24T15:30:00Z","v":207208,"vw":14.839883},{"c":14.785,"h":14.9512,"l":14.71,"n":1856,"o":14.84,"t":"2026-09-24T15:45:00Z","v":274674,"vw":14.836741},{"c":14.7,"h":14.825,"l":14.69,"n":1418,"o":14.785,"t":"2026-09-24T16:00:00Z","v":157258,"vw":14.751769},{"c":14.9,"h":14.97,"l":14.705,"n":1880,"o":14.71,"t":"2026-09-24T16:15:00Z","v":167375,"vw":14.869126},{"c":14.86,"h":14.915,"l":14.73,"n":3912,"o":14.9,"t":"2026-09-24T16:30:00Z","v":836091,"vw":14.820913},{"c":14.89,"h":14.91,"l":14.83,"n":3392,"o":14.86,"t":"2026-09-24T16:45:00Z","v":639249,"vw":14.874999},{"c":14.97,"h":14.985,"l":14.865,"n":2420,"o":14.89,"t":"2026-09-24T17:00:00Z","v":505680,"vw":14.912265},{"c":14.885,"h":14.99,"l":14.84,"n":2253,"o":14.97,"t":"2026-09-24T17:15:00Z","v":282925,"vw":14.894738},{"c":14.84,"h":14.915,"l":14.815,"n":2914,"o":14.88,"t":"2026-09-24T17:30:00Z","v":327627,"vw":14.86903},{"c":14.73,"h":14.87,"l":14.54,"n":1629,"o":14.86,"t":"2026-09-24T17:45:00Z","v":310601,"vw":14.707258},{"c":14.8,"h":14.8,"l":14.705,"n":1374,"o":14.73,"t":"2026-09-24T18:00:00Z","v":141792,"vw":14.749514},{"c":14.9,"h":14.905,"l":14.75,"n":1393,"o":14.8,"t":"2026-09-24T18:15:00Z","v":121019,"vw":14.805763},{"c":14.83,"h":14.9,"l":14.78,"n":1369,"o":14.89,"t":"2026-09-24T18:30:00Z","v":126061,"vw":14.836954},{"c":14.78,"h":14.835,"l":14.75,"n":2531,"o":14.83,"t":"2026-09-24T18:45:00Z","v":287660,"vw":14.79347},{"c":14.84,"h":14.9,"l":14.765,"n":2649,"o":14.78,"t":"2026-09-24T19:00:00Z","v":263442,"vw":14.826244},{"c":14.71,"h":14.845,"l":14.655,"n":1663,"o":14.845,"t":"2026-09-24T19:15:00Z","v":187997,"vw":14.728885},{"c":14.635,"h":14.725,"l":14.61,"n":2295,"o":14.71,"t":"2026-09-24T19:30:00Z","v":222555,"vw":14.669168},{"c":14.68,"h":14.83,"l":14.625,"n":6224,"o":14.63,"t":"2026-09-24T19:45:00Z","v":801642,"vw":14.736609},{"c":14.68,"h":14.68,"l":14.68,"n":44,"o":14.68,"t":"2026-09-24T20:00:00Z","v":387318,"vw":14.68},{"c":14.71,"h":14.71,"l":14.71,"n":2,"o":14.71,"t":"2026-09-24T21:15:00Z","v":201,"vw":14.71},{"c":14.5,"h":14.5,"l":14.5,"n":1,"o":14.5,"t":"2026-09-25T08:00:00Z","v":100,"vw":14.5},{"c":14.75,"h":14.75,"l":14.75,"n":5,"o":14.75,"t":"2026-09-25T08:15:00Z","v":106,"vw":14.75},{"c":14.75,"h":14.75,"l":14.72,"n":17,"o":14.72,"t":"2026-09-25T12:00:00Z","v":1418,"vw":14.731852},{"c":14.69,"h":14.99,"l":14.65,"n":474,"o":14.81,"t":"2026-09-25T13:30:00Z","v":69414,"vw":14.794194},{"c":14.64,"h":14.67,"l":14.53,"n":569,"o":14.67,"t":"2026-09-25T13:45:00Z","v":37676,"vw":14.567359},{"c":14.44,"h":14.645,"l":14.4,"n":671,"o":14.645,"t":"2026-09-25T14:00:00Z","v":53106,"vw":14.485553},{"c":14.385,"h":14.68,"l":14.335,"n":1163,"o":14.45,"t":"2026-09-25T14:15:00Z","v":105075,"vw":14.499501},{"c":14.332,"h":14.41,"l":14.33,"n":739,"o":14.36,"t":"2026-09-25T14:30:00Z","v":50524,"vw":14.368945},{"c":14.385,"h":14.39,"l":14.22,"n":1135,"o":14.33,"t":"2026-09-25T14:45:00Z","v":101449,"vw":14.301129},{"c":14.43,"h":14.445,"l":14.355,"n":675,"o":14.385,"t":"2026-09-25T15:00:00Z","v":51101,"vw":14.40425},{"c":14.86,"h":14.94,"l":14.43,"n":1847,"o":14.43,"t":"2026-09-25T15:15:00Z","v":179774,"vw":14.734747},{"c":14.84,"h":14.916,"l":14.83,"n":989,"o":14.85,"t":"2026-09-25T15:30:00Z","v":79880,"vw":14.876559},{"c":14.895,"h":14.895,"l":14.79,"n":1052,"o":14.84,"t":"2026-09-25T15:45:00Z","v":80706,"vw":14.842535},{"c":15.029,"h":15.029,"l":14.89,"n":1042,"o":14.9,"t":"2026-09-25T16:00:00Z","v":111750,"vw":14.949795},{"c":15.01,"h":15.05,"l":14.95,"n":979,"o":15.025,"t":"2026-09-25T16:15:00Z","v":79999,"vw":15.006469},{"c":15.105,"h":15.145,"l":14.995,"n":822,"o":15.015,"t":"2026-09-25T16:30:00Z","v":51021,"vw":15.074827},{"c":15.555,"h":15.56,"l":15.045,"n":3457,"o":15.1,"t":"2026-09-25T16:45:00Z","v":395541,"vw":15.315298},{"c":15.39,"h":15.555,"l":15.34,"n":1765,"o":15.55,"t":"2026-09-25T17:00:00Z","v":177488,"vw":15.460099},{"c":15.415,"h":15.52,"l":15.33,"n":1444,"o":15.395,"t":"2026-09-25T17:15:00Z","v":129722,"vw":15.436173},{"c":15.375,"h":15.45,"l":15.365,"n":726,"o":15.41,"t":"2026-09-25T17:30:00Z","v":58591,"vw":15.401971},{"c":15.4,"h":15.455,"l":15.375,"n":852,"o":15.375,"t":"2026-09-25T17:45:00Z","v":57835,"vw":15.405422},{"c":15.65,"h":15.69,"l":15.395,"n":2654,"o":15.405,"t":"2026-09-25T18:00:00Z","v":322874,"vw":15.605774},{"c":15.485,"h":15.67,"l":15.44,"n":1702,"o":15.65,"t":"2026-09-25T18:15:00Z","v":190278,"vw":15.565934},{"c":15.4701,"h":15.515,"l":15.42,"n":1255,"o":15.485,"t":"2026-09-25T18:30:00Z","v":131368,"vw":15.458987},{"c":15.425,"h":15.52,"l":15.415,"n":1009,"o":15.475,"t":"2026-09-25T18:45:00Z","v":70132,"vw":15.455663},{"c":15.42,"h":15.455,"l":15.375,"n":1360,"o":15.425,"t":"2026-09-25T19:00:00Z","v":106275,"vw":15.409403},{"c":15.305,"h":15.42,"l":15.285,"n":1343,"o":15.42,"t":"2026-09-25T19:15:00Z","v":119011,"vw":15.343101},{"c":15.44,"h":15.47,"l":15.295,"n":1720,"o":15.3,"t":"2026-09-25T19:30:00Z","v":160508,"vw":15.391942},{"c":15.43,"h":15.49,"l":15.36,"n":5055,"o":15.445,"t":"2026-09-25T19:45:00Z","v":522026,"vw":15.416601},{"c":15.42,"h":15.42,"l":15.42,"n":52,"o":15.42,"t":"2026-09-25T20:00:00Z","v":759238,"vw":15.42},{"c":15.6,"h":15.6,"l":15.6,"n":1,"o":15.6,"t":"2026-09-25T20:15:00Z","v":100,"vw":15.6},{"c":15.42,"h":15.42,"l":15.42,"n":3,"o":15.42,"t":"2026-09-25T23:30:00Z","v":320,"vw":15.42},{"c":15.3,"h":15.42,"l":15.3,"n":4,"o":15.3002,"t":"2026-09-25T23:45:00Z","v":4600,"vw":15.30272},{"c":15.5,"h":15.5,"l":15.27,"n":8,"o":15.28,"t":"2026-09-28T12:30:00Z","v":1006,"vw":15.3048},{"c":15.35,"h":15.35,"l":15.35,"n":1,"o":15.35,"t":"2026-09-28T13:00:00Z","v":100,"vw":15.35},{"c":15.5,"h":15.5,"l":15.35,"n":16,"o":15.37,"t":"2026-09-28T13:15:00Z","v":1050,"vw":15.43},{"c":15.2358,"h":15.43,"l":15,"n":495,"o":15.21,"t":"2026-09-28T13:30:00Z","v":58289,"vw":15.262995},{"c":15.335,"h":15.37,"l":15.13,"n":1158,"o":15.255,"t":"2026-09-28T13:45:00Z","v":199424,"vw":15.215907},{"c":15.17,"h":15.34,"l":15.16,"n":1293,"o":15.33,"t":"2026-09-28T14:00:00Z","v":111831,"vw":15.264753},{"c":15.18,"h":15.22,"l":15.105,"n":1006,"o":15.185,"t":"2026-09-28T14:15:00Z","v":65544,"vw":15.165514},{"c":15.12,"h":15.21,"l":15.08,"n":1024,"o":15.18,"t":"2026-09-28T14:30:00Z","v":67580,"vw":15.14214},{"c":15.05,"h":15.17,"l":15.04,"n":1305,"o":15.13,"t":"2026-09-28T14:45:00Z","v":142617,"vw":15.111915},{"c":14.96,"h":15.07,"l":14.96,"n":968,"o":15.04,"t":"2026-09-28T15:00:00Z","v":55489,"vw":15.019978},{"c":14.95,"h":15,"l":14.91,"n":1558,"o":14.96,"t":"2026-09-28T15:15:00Z","v":118152,"vw":14.954685},{"c":15.055,"h":15.06,"l":14.94,"n":737,"o":14.94,"t":"2026-09-28T15:30:00Z","v":37004,"vw":15.017212},{"c":14.92,"h":15.06,"l":14.915,"n":839,"o":15.06,"t":"2026-09-28T15:45:00Z","v":41125,"vw":14.970272},{"c":14.96,"h":14.965,"l":14.915,"n":820,"o":14.92,"t":"2026-09-28T16:00:00Z","v":34381,"vw":14.941037},{"c":15.06,"h":15.09,"l":14.94,"n":1570,"o":14.96,"t":"2026-09-28T16:15:00Z","v":93545,"vw":14.995314},{"c":14.98,"h":15.08,"l":14.97,"n":607,"o":15.06,"t":"2026-09-28T16:30:00Z","v":26905,"vw":15.025953},{"c":14.965,"h":14.995,"l":14.935,"n":666,"o":14.98,"t":"2026-09-28T16:45:00Z","v":24737,"vw":14.968358},{"c":15.06,"h":15.115,"l":14.955,"n":1008,"o":14.96,"t":"2026-09-28T17:00:00Z","v":51960,"vw":15.022717},{"c":14.99,"h":15.06,"l":14.965,"n":817,"o":15.05,"t":"2026-09-28T17:15:00Z","v":36836,"vw":15.002983},{"c":14.925,"h":15,"l":14.895,"n":1154,"o":14.99,"t":"2026-09-28T17:30:00Z","v":66756,"vw":14.940247},{"c":14.945,"h":14.995,"l":14.915,"n":1146,"o":14.925,"t":"2026-09-28T17:45:00Z","v":68675,"vw":14.958718},{"c":15.005,"h":15.045,"l":14.94,"n":1057,"o":14.95,"t":"2026-09-28T18:00:00Z","v":58334,"vw":14.992332},{"c":14.97,"h":15.005,"l":14.945,"n":1278,"o":15.004,"t":"2026-09-28T18:15:00Z","v":130538,"vw":14.973241},{"c":15.01,"h":15.03,"l":14.95,"n":961,"o":14.97,"t":"2026-09-28T18:30:00Z","v":71691,"vw":14.983502},{"c":14.975,"h":15.015,"l":14.96,"n":859,"o":15,"t":"2026-09-28T18:45:00Z","v":41257,"vw":14.991619},{"c":14.92,"h":14.975,"l":14.911,"n":1318,"o":14.975,"t":"2026-09-28T19:00:00Z","v":98529,"vw":14.940914},{"c":15.075,"h":15.09,"l":14.91,"n":1396,"o":14.915,"t":"2026-09-28T19:15:00Z","v":79780,"vw":14.988547},{"c":15.06,"h":15.115,"l":15.015,"n":1719,"o":15.08,"t":"2026-09-28T19:30:00Z","v":115519,"vw":15.072637},{"c":15.09,"h":15.1,"l":14.96,"n":4492,"o":15.06,"t":"2026-09-28T19:45:00Z","v":416512,"vw":15.031998},{"c":15.1,"h":15.1,"l":15.1,"n":36,"o":15.1,"t":"2026-09-28T20:00:00Z","v":562900,"vw":15.1},{"c":15.1,"h":15.195,"l":15.05,"n":298,"o":15.13,"t":"2026-09-29T13:30:00Z","v":91685,"vw":15.12713},{"c":15.06,"h":15.17,"l":15.02,"n":578,"o":15.1,"t":"2026-09-29T13:45:00Z","v":35963,"vw":15.096448},{"c":15.145,"h":15.17,"l":15.05,"n":455,"o":15.06,"t":"2026-09-29T14:00:00Z","v":31668,"vw":15.104579},{"c":15.115,"h":15.14,"l":15.09,"n":611,"o":15.12,"t":"2026-09-29T14:15:00Z","v":75500,"vw":15.111373},{"c":15.03,"h":15.17,"l":15.01,"n":826,"o":15.125,"t":"2026-09-29T14:30:00Z","v":111237,"vw":15.087627},{"c":15.05,"h":15.08,"l":15.015,"n":693,"o":15.04,"t":"2026-09-29T14:45:00Z","v":86926,"vw":15.049566},{"c":15.02,"h":15.06,"l":14.98,"n":658,"o":15.06,"t":"2026-09-29T15:00:00Z","v":41181,"vw":15.021513},{"c":15.04,"h":15.06,"l":15,"n":529,"o":15.045,"t":"2026-09-29T15:15:00Z","v":31221,"vw":15.028747},{"c":14.96,"h":15.07,"l":14.943,"n":475,"o":15.05,"t":"2026-09-29T15:30:00Z","v":27371,"vw":15.00083},{"c":14.945,"h":15.005,"l":14.895,"n":543,"o":14.96,"t":"2026-09-29T15:45:00Z","v":27885,"vw":14.954089},{"c":14.93,"h":14.945,"l":14.895,"n":446,"o":14.945,"t":"2026-09-29T16:00:00Z","v":22635,"vw":14.920639},{"c":14.95,"h":14.96,"l":14.934,"n":340,"o":14.94,"t":"2026-09-29T16:15:00Z","v":13824,"vw":14.944753},{"c":14.85,"h":14.94,"l":14.85,"n":493,"o":14.94,"t":"2026-09-29T16:30:00Z","v":25165,"vw":14.895976},{"c":14.95,"h":14.985,"l":14.835,"n":886,"o":14.84,"t":"2026-09-29T16:45:00Z","v":73148,"vw":14.931748},{"c":15.06,"h":15.06,"l":14.93,"n":880,"o":14.95,"t":"2026-09-29T17:00:00Z","v":81181,"vw":14.982874},{"c":15,"h":15.06,"l":15,"n":1043,"o":15.06,"t":"2026-09-29T17:15:00Z","v":71398,"vw":15.034862},{"c":15.045,"h":15.0451,"l":14.995,"n":572,"o":15,"t":"2026-09-29T17:30:00Z","v":35498,"vw":15.024351},{"c":15.045,"h":15.08,"l":15.045,"n":751,"o":15.05,"t":"2026-09-29T17:45:00Z","v":38667,"vw":15.060027},{"c":15.13,"h":15.15,"l":15.045,"n":1047,"o":15.045,"t":"2026-09-29T18:00:00Z","v":81869,"vw":15.095612},{"c":15.12,"h":15.17,"l":15.115,"n":892,"o":15.13,"t":"2026-09-29T18:15:00Z","v":54156,"vw":15.134506},{"c":15.075,"h":15.125,"l":15.05,"n":1416,"o":15.12,"t":"2026-09-29T18:30:00Z","v":122503,"vw":15.101328},{"c":15.065,"h":15.09,"l":15.035,"n":694,"o":15.08,"t":"2026-09-29T18:45:00Z","v":48172,"vw":15.066692},{"c":15.03,"h":15.115,"l":15.03,"n":1079,"o":15.065,"t":"2026-09-29T19:00:00Z","v":81263,"vw":15.074584},{"c":15.025,"h":15.07,"l":14.99,"n":1200,"o":15.03,"t":"2026-09-29T19:15:00Z","v":95407,"vw":15.026121},{"c":15.01,"h":15.11,"l":15.005,"n":1621,"o":15.03,"t":"2026-09-29T19:30:00Z","v":136896,"vw":15.060495},{"c":14.98,"h":15.045,"l":14.935,"n":5071,"o":15.015,"t":"2026-09-29T19:45:00Z","v":586222,"vw":14.987804},{"c":15,"h":15,"l":15,"n":46,"o":15,"t":"2026-09-29T20:00:00Z","v":457820,"vw":15},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-09-29T20:15:00Z","v":200,"vw":15},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-09-30T11:45:00Z","v":200,"vw":15},{"c":15.05,"h":15.14,"l":15.05,"n":16,"o":15.14,"t":"2026-09-30T13:00:00Z","v":705,"vw":15.093902},{"c":15.075,"h":15.14,"l":15.02,"n":261,"o":15.07,"t":"2026-09-30T13:30:00Z","v":29167,"vw":15.089878},{"c":14.9,"h":15.11,"l":14.895,"n":420,"o":15.09,"t":"2026-09-30T13:45:00Z","v":30811,"vw":14.989466},{"c":14.99,"h":15.03,"l":14.91,"n":439,"o":14.91,"t":"2026-09-30T14:00:00Z","v":44813,"vw":14.966006},{"c":14.89,"h":15.04,"l":14.8215,"n":945,"o":14.99,"t":"2026-09-30T14:15:00Z","v":67065,"vw":14.905678},{"c":14.88,"h":14.935,"l":14.88,"n":734,"o":14.89,"t":"2026-09-30T14:30:00Z","v":58226,"vw":14.910976},{"c":14.95,"h":15.01,"l":14.88,"n":635,"o":14.88,"t":"2026-09-30T14:45:00Z","v":47602,"vw":14.946093},{"c":14.915,"h":14.955,"l":14.9,"n":456,"o":14.945,"t":"2026-09-30T15:00:00Z","v":27425,"vw":14.923437},{"c":14.96,"h":14.97,"l":14.8724,"n":739,"o":14.93,"t":"2026-09-30T15:15:00Z","v":52528,"vw":14.911538},{"c":14.9,"h":14.98,"l":14.88,"n":654,"o":14.95,"t":"2026-09-30T15:30:00Z","v":50251,"vw":14.9247},{"c":15.015,"h":15.03,"l":14.9,"n":607,"o":14.9,"t":"2026-09-30T15:45:00Z","v":36641,"vw":14.974904},{"c":14.93,"h":15.046,"l":14.93,"n":625,"o":15.02,"t":"2026-09-30T16:00:00Z","v":36987,"vw":14.99572},{"c":14.965,"h":14.98,"l":14.92,"n":586,"o":14.93,"t":"2026-09-30T16:15:00Z","v":49939,"vw":14.947183},{"c":15,"h":15.005,"l":14.95,"n":526,"o":14.965,"t":"2026-09-30T16:30:00Z","v":33122,"vw":14.975949},{"c":14.94,"h":15,"l":14.94,"n":474,"o":15,"t":"2026-09-30T16:45:00Z","v":24527,"vw":14.9744},{"c":14.915,"h":14.95,"l":14.89,"n":689,"o":14.95,"t":"2026-09-30T17:00:00Z","v":55859,"vw":14.919609},{"c":14.87,"h":14.915,"l":14.86,"n":700,"o":14.915,"t":"2026-09-30T17:15:00Z","v":76696,"vw":14.89874},{"c":14.905,"h":14.905,"l":14.855,"n":665,"o":14.875,"t":"2026-09-30T17:30:00Z","v":59611,"vw":14.884513},{"c":14.895,"h":14.925,"l":14.89,"n":649,"o":14.905,"t":"2026-09-30T17:45:00Z","v":67890,"vw":14.908041},{"c":14.865,"h":14.9,"l":14.86,"n":469,"o":14.895,"t":"2026-09-30T18:00:00Z","v":31772,"vw":14.879543},{"c":14.875,"h":14.885,"l":14.855,"n":656,"o":14.865,"t":"2026-09-30T18:15:00Z","v":47414,"vw":14.872818},{"c":14.95,"h":14.95,"l":14.875,"n":744,"o":14.88,"t":"2026-09-30T18:30:00Z","v":61366,"vw":14.903139},{"c":14.875,"h":14.95,"l":14.86,"n":848,"o":14.945,"t":"2026-09-30T18:45:00Z","v":74609,"vw":14.910763},{"c":14.845,"h":14.89,"l":14.83,"n":865,"o":14.875,"t":"2026-09-30T19:00:00Z","v":61846,"vw":14.859798},{"c":14.81,"h":14.89,"l":14.81,"n":892,"o":14.85,"t":"2026-09-30T19:15:00Z","v":78170,"vw":14.852673},{"c":14.785,"h":14.815,"l":14.76,"n":1466,"o":14.8,"t":"2026-09-30T19:30:00Z","v":159806,"vw":14.787059},{"c":14.76,"h":14.8,"l":14.73,"n":4125,"o":14.785,"t":"2026-09-30T19:45:00Z","v":486467,"vw":14.766739},{"c":14.76,"h":14.76,"l":14.76,"n":56,"o":14.76,"t":"2026-09-30T20:00:00Z","v":682487,"vw":14.76},{"c":14.74,"h":14.87,"l":14.57,"n":300,"o":14.72,"t":"2026-10-01T13:30:00Z","v":42659,"vw":14.712816},{"c":14.72,"h":14.74,"l":14.64,"n":395,"o":14.7,"t":"2026-10-01T13:45:00Z","v":39500,"vw":14.66816},{"c":14.76,"h":14.81,"l":14.69,"n":482,"o":14.72,"t":"2026-10-01T14:00:00Z","v":30199,"vw":14.748272},{"c":14.595,"h":14.77,"l":14.585,"n":642,"o":14.75,"t":"2026-10-01T14:15:00Z","v":45405,"vw":14.668433},{"c":14.52,"h":14.63,"l":14.49,"n":833,"o":14.61,"t":"2026-10-01T14:30:00Z","v":126119,"vw":14.569281},{"c":14.56,"h":14.62,"l":14.435,"n":735,"o":14.515,"t":"2026-10-01T14:45:00Z","v":66221,"vw":14.503159},{"c":14.55,"h":14.58,"l":14.52,"n":543,"o":14.555,"t":"2026-10-01T15:00:00Z","v":37982,"vw":14.543526},{"c":14.51,"h":14.59,"l":14.51,"n":739,"o":14.55,"t":"2026-10-01T15:15:00Z","v":55162,"vw":14.555342},{"c":14.42,"h":14.565,"l":14.415,"n":1150,"o":14.5,"t":"2026-10-01T15:30:00Z","v":127407,"vw":14.493956},{"c":14.4,"h":14.47,"l":14.36,"n":740,"o":14.415,"t":"2026-10-01T15:45:00Z","v":63621,"vw":14.396879},{"c":14.44,"h":14.455,"l":14.375,"n":718,"o":14.401,"t":"2026-10-01T16:00:00Z","v":56247,"vw":14.415385},{"c":14.415,"h":14.46,"l":14.41,"n":558,"o":14.44,"t":"2026-10-01T16:15:00Z","v":34613,"vw":14.442502},{"c":14.385,"h":14.45,"l":14.36,"n":544,"o":14.41,"t":"2026-10-01T16:30:00Z","v":32252,"vw":14.401072},{"c":14.27,"h":14.415,"l":14.25,"n":974,"o":14.38,"t":"2026-10-01T16:45:00Z","v":73530,"vw":14.329597},{"c":14.285,"h":14.34,"l":14.26,"n":583,"o":14.27,"t":"2026-10-01T17:00:00Z","v":32839,"vw":14.30076},{"c":14.37,"h":14.44,"l":14.28,"n":693,"o":14.28,"t":"2026-10-01T17:15:00Z","v":51716,"vw":14.380801},{"c":14.475,"h":14.48,"l":14.36,"n":799,"o":14.39,"t":"2026-10-01T17:30:00Z","v":66688,"vw":14.394629},{"c":14.34,"h":14.48,"l":14.3218,"n":500,"o":14.46,"t":"2026-10-01T17:45:00Z","v":38752,"vw":14.403659},{"c":14.37,"h":14.37,"l":14.28,"n":511,"o":14.33,"t":"2026-10-01T18:00:00Z","v":34160,"vw":14.316105},{"c":14.42,"h":14.47,"l":14.36,"n":691,"o":14.38,"t":"2026-10-01T18:15:00Z","v":63912,"vw":14.430414},{"c":14.47,"h":14.48,"l":14.405,"n":619,"o":14.42,"t":"2026-10-01T18:30:00Z","v":30617,"vw":14.451873},{"c":14.44,"h":14.45,"l":14.38,"n":718,"o":14.45,"t":"2026-10-01T18:45:00Z","v":42747,"vw":14.417201},{"c":14.375,"h":14.43,"l":14.365,"n":870,"o":14.43,"t":"2026-10-01T19:00:00Z","v":60761,"vw":14.396765},{"c":14.23,"h":14.37,"l":14.22,"n":1213,"o":14.37,"t":"2026-10-01T19:15:00Z","v":79082,"vw":14.286538},{"c":14.155,"h":14.26,"l":14.15,"n":1778,"o":14.22,"t":"2026-10-01T19:30:00Z","v":136594,"vw":14.214559},{"c":14.02,"h":14.16,"l":14.02,"n":5324,"o":14.155,"t":"2026-10-01T19:45:00Z","v":672489,"vw":14.096599},{"c":14.02,"h":14.02,"l":14.02,"n":30,"o":14.02,"t":"2026-10-01T20:00:00Z","v":479522,"vw":14.02},{"c":14.18,"h":14.26,"l":14.12,"n":375,"o":14.18,"t":"2026-10-02T13:30:00Z","v":41471,"vw":14.18226},{"c":14.41,"h":14.41,"l":14.21,"n":499,"o":14.21,"t":"2026-10-02T13:45:00Z","v":31524,"vw":14.293598},{"c":14.68,"h":14.7,"l":14.4,"n":842,"o":14.415,"t":"2026-10-02T14:00:00Z","v":76299,"vw":14.548697},{"c":14.73,"h":14.77,"l":14.65,"n":823,"o":14.65,"t":"2026-10-02T14:15:00Z","v":93324,"vw":14.712298},{"c":14.645,"h":14.8,"l":14.62,"n":803,"o":14.7699,"t":"2026-10-02T14:30:00Z","v":125657,"vw":14.753927},{"c":14.55,"h":14.68,"l":14.53,"n":810,"o":14.62,"t":"2026-10-02T14:45:00Z","v":46006,"vw":14.617109},{"c":14.41,"h":14.5568,"l":14.405,"n":753,"o":14.5568,"t":"2026-10-02T15:00:00Z","v":36515,"vw":14.470848},{"c":14.365,"h":14.435,"l":14.31,"n":880,"o":14.405,"t":"2026-10-02T15:15:00Z","v":50674,"vw":14.354756},{"c":14.38,"h":14.43,"l":14.365,"n":509,"o":14.365,"t":"2026-10-02T15:30:00Z","v":16310,"vw":14.400417},{"c":14.43,"h":14.43,"l":14.375,"n":521,"o":14.38,"t":"2026-10-02T15:45:00Z","v":17245,"vw":14.392137},{"c":14.33,"h":14.45,"l":14.32,"n":696,"o":14.44,"t":"2026-10-02T16:00:00Z","v":33826,"vw":14.391235},{"c":14.24,"h":14.36,"l":14.23,"n":655,"o":14.34,"t":"2026-10-02T16:15:00Z","v":38336,"vw":14.315406},{"c":14.275,"h":14.31,"l":14.26,"n":775,"o":14.26,"t":"2026-10-02T16:30:00Z","v":37529,"vw":14.287582},{"c":14.27,"h":14.285,"l":14.25,"n":600,"o":14.275,"t":"2026-10-02T16:45:00Z","v":24932,"vw":14.269251},{"c":14.3,"h":14.331,"l":14.2623,"n":558,"o":14.27,"t":"2026-10-02T17:00:00Z","v":23488,"vw":14.311356},{"c":14.315,"h":14.35,"l":14.315,"n":461,"o":14.32,"t":"2026-10-02T17:15:00Z","v":17795,"vw":14.328343},{"c":14.3,"h":14.335,"l":14.29,"n":619,"o":14.315,"t":"2026-10-02T17:30:00Z","v":34451,"vw":14.319016},{"c":14.25,"h":14.315,"l":14.23,"n":700,"o":14.3,"t":"2026-10-02T17:45:00Z","v":49079,"vw":14.272953},{"c":14.35,"h":14.35,"l":14.25,"n":882,"o":14.26,"t":"2026-10-02T18:00:00Z","v":50785,"vw":14.299528},{"c":14.305,"h":14.38,"l":14.27,"n":984,"o":14.35,"t":"2026-10-02T18:15:00Z","v":64029,"vw":14.32318},{"c":14.385,"h":14.39,"l":14.31,"n":720,"o":14.31,"t":"2026-10-02T18:30:00Z","v":34428,"vw":14.334725},{"c":14.3722,"h":14.405,"l":14.365,"n":896,"o":14.385,"t":"2026-10-02T18:45:00Z","v":49875,"vw":14.387206},{"c":14.325,"h":14.39,"l":14.325,"n":1108,"o":14.39,"t":"2026-10-02T19:00:00Z","v":44551,"vw":14.356303},{"c":14.325,"h":14.35,"l":14.3,"n":1283,"o":14.325,"t":"2026-10-02T19:15:00Z","v":84900,"vw":14.318415},{"c":14.31,"h":14.345,"l":14.31,"n":1375,"o":14.325,"t":"2026-10-02T19:30:00Z","v":87853,"vw":14.330529},{"c":14.25,"h":14.37,"l":14.25,"n":4502,"o":14.31,"t":"2026-10-02T19:45:00Z","v":513330,"vw":14.304999},{"c":14.26,"h":14.26,"l":14.26,"n":34,"o":14.26,"t":"2026-10-02T20:00:00Z","v":433864,"vw":14.26},{"c":14.21,"h":14.22,"l":14.21,"n":9,"o":14.22,"t":"2026-10-05T08:15:00Z","v":817,"vw":14.216383},{"c":14.11,"h":14.35,"l":14.11,"n":11,"o":14.34,"t":"2026-10-05T11:00:00Z","v":1288,"vw":14.206905},{"c":14.16,"h":14.35,"l":14.15,"n":75,"o":14.35,"t":"2026-10-05T13:15:00Z","v":12481,"vw":14.232547},{"c":14.17,"h":14.23,"l":14.02,"n":443,"o":14.2,"t":"2026-10-05T13:30:00Z","v":44523,"vw":14.165679},{"c":14.205,"h":14.21,"l":14.12,"n":498,"o":14.2,"t":"2026-10-05T13:45:00Z","v":27031,"vw":14.162761},{"c":14.29,"h":14.355,"l":14.166,"n":831,"o":14.18,"t":"2026-10-05T14:00:00Z","v":55004,"vw":14.281493},{"c":14.215,"h":14.32,"l":14.21,"n":485,"o":14.28,"t":"2026-10-05T14:15:00Z","v":22815,"vw":14.261462},{"c":14.25,"h":14.27,"l":14.155,"n":657,"o":14.22,"t":"2026-10-05T14:30:00Z","v":50509,"vw":14.192375},{"c":14.22,"h":14.29,"l":14.2,"n":522,"o":14.25,"t":"2026-10-05T14:45:00Z","v":27913,"vw":14.242268},{"c":14.2,"h":14.255,"l":14.18,"n":689,"o":14.23,"t":"2026-10-05T15:00:00Z","v":50526,"vw":14.230682},{"c":14.28,"h":14.29,"l":14.2,"n":513,"o":14.21,"t":"2026-10-05T15:15:00Z","v":24904,"vw":14.235953},{"c":14.29,"h":14.31,"l":14.28,"n":407,"o":14.29,"t":"2026-10-05T15:30:00Z","v":16126,"vw":14.293494},{"c":14.305,"h":14.305,"l":14.27,"n":381,"o":14.28,"t":"2026-10-05T15:45:00Z","v":19319,"vw":14.288353},{"c":14.37,"h":14.37,"l":14.285,"n":731,"o":14.3,"t":"2026-10-05T16:00:00Z","v":48108,"vw":14.321584},{"c":14.345,"h":14.365,"l":14.33,"n":595,"o":14.36,"t":"2026-10-05T16:15:00Z","v":27164,"vw":14.352122},{"c":14.375,"h":14.385,"l":14.345,"n":523,"o":14.35,"t":"2026-10-05T16:30:00Z","v":25163,"vw":14.358907},{"c":14.48,"h":14.5,"l":14.37,"n":655,"o":14.375,"t":"2026-10-05T16:45:00Z","v":38702,"vw":14.433703},{"c":14.44,"h":14.47,"l":14.44,"n":272,"o":14.47,"t":"2026-10-05T17:00:00Z","v":12709,"vw":14.453666},{"c":14.425,"h":14.46,"l":14.42,"n":614,"o":14.435,"t":"2026-10-05T17:15:00Z","v":54977,"vw":14.442721},{"c":14.455,"h":14.465,"l":14.425,"n":586,"o":14.425,"t":"2026-10-05T17:30:00Z","v":33894,"vw":14.447322},{"c":14.495,"h":14.515,"l":14.455,"n":550,"o":14.455,"t":"2026-10-05T17:45:00Z","v":27795,"vw":14.495384},{"c":14.465,"h":14.5,"l":14.46,"n":614,"o":14.495,"t":"2026-10-05T18:00:00Z","v":37417,"vw":14.477534},{"c":14.475,"h":14.48,"l":14.435,"n":628,"o":14.46,"t":"2026-10-05T18:15:00Z","v":31177,"vw":14.452542},{"c":14.475,"h":14.49,"l":14.465,"n":703,"o":14.475,"t":"2026-10-05T18:30:00Z","v":35910,"vw":14.477265},{"c":14.545,"h":14.56,"l":14.47,"n":742,"o":14.475,"t":"2026-10-05T18:45:00Z","v":45859,"vw":14.505226},{"c":14.565,"h":14.565,"l":14.515,"n":709,"o":14.545,"t":"2026-10-05T19:00:00Z","v":31488,"vw":14.534185},{"c":14.54,"h":14.57,"l":14.535,"n":771,"o":14.5609,"t":"2026-10-05T19:15:00Z","v":36092,"vw":14.552008},{"c":14.545,"h":14.575,"l":14.49,"n":1605,"o":14.5384,"t":"2026-10-05T19:30:00Z","v":116394,"vw":14.538886},{"c":14.44,"h":14.55,"l":14.415,"n":4351,"o":14.54,"t":"2026-10-05T19:45:00Z","v":383186,"vw":14.457753},{"c":14.44,"h":14.44,"l":14.44,"n":28,"o":14.44,"t":"2026-10-05T20:00:00Z","v":526696,"vw":14.44},{"c":14.41,"h":14.41,"l":14.36,"n":18,"o":14.36,"t":"2026-10-06T11:00:00Z","v":978,"vw":14.367494},{"c":14.4608,"h":14.4608,"l":14.4608,"n":1,"o":14.4608,"t":"2026-10-06T12:00:00Z","v":290,"vw":14.4608},{"c":14.46,"h":14.46,"l":14.46,"n":9,"o":14.46,"t":"2026-10-06T13:00:00Z","v":297,"vw":14.46},{"c":14.565,"h":14.63,"l":14.51,"n":344,"o":14.57,"t":"2026-10-06T13:30:00Z","v":58118,"vw":14.550561},{"c":14.41,"h":14.58,"l":14.4,"n":487,"o":14.57,"t":"2026-10-06T13:45:00Z","v":27596,"vw":14.465073},{"c":14.38,"h":14.47,"l":14.29,"n":815,"o":14.42,"t":"2026-10-06T14:00:00Z","v":55284,"vw":14.373073},{"c":14.24,"h":14.385,"l":14.21,"n":1195,"o":14.385,"t":"2026-10-06T14:15:00Z","v":119365,"vw":14.2607},{"c":14.23,"h":14.268,"l":14.225,"n":590,"o":14.24,"t":"2026-10-06T14:30:00Z","v":30627,"vw":14.243277},{"c":14.19,"h":14.28,"l":14.18,"n":504,"o":14.24,"t":"2026-10-06T14:45:00Z","v":33119,"vw":14.235714},{"c":14.33,"h":14.33,"l":14.2,"n":555,"o":14.2,"t":"2026-10-06T15:00:00Z","v":28730,"vw":14.286847},{"c":14.29,"h":14.32,"l":14.25,"n":675,"o":14.31,"t":"2026-10-06T15:15:00Z","v":40267,"vw":14.282728},{"c":14.38,"h":14.38,"l":14.3,"n":453,"o":14.3,"t":"2026-10-06T15:30:00Z","v":15973,"vw":14.354259},{"c":14.33,"h":14.375,"l":14.31,"n":432,"o":14.375,"t":"2026-10-06T15:45:00Z","v":13994,"vw":14.340747},{"c":14.22,"h":14.3395,"l":14.22,"n":600,"o":14.33,"t":"2026-10-06T16:00:00Z","v":69248,"vw":14.311873},{"c":14.21,"h":14.24,"l":14.2,"n":365,"o":14.22,"t":"2026-10-06T16:15:00Z","v":17111,"vw":14.221915},{"c":14.28,"h":14.29,"l":14.21,"n":502,"o":14.215,"t":"2026-10-06T16:30:00Z","v":25183,"vw":14.255174},{"c":14.235,"h":14.285,"l":14.215,"n":666,"o":14.28,"t":"2026-10-06T16:45:00Z","v":28797,"vw":14.254773},{"c":14.155,"h":14.23,"l":14.13,"n":768,"o":14.23,"t":"2026-10-06T17:00:00Z","v":45597,"vw":14.170863},{"c":14.13,"h":14.1692,"l":14.125,"n":578,"o":14.16,"t":"2026-10-06T17:15:00Z","v":28827,"vw":14.14557},{"c":14.05,"h":14.13,"l":14.05,"n":984,"o":14.13,"t":"2026-10-06T17:30:00Z","v":61948,"vw":14.099963},{"c":14.065,"h":14.095,"l":14.055,"n":724,"o":14.055,"t":"2026-10-06T17:45:00Z","v":35004,"vw":14.074772},{"c":14.04,"h":14.0602,"l":14.025,"n":802,"o":14.0602,"t":"2026-10-06T18:00:00Z","v":55885,"vw":14.04429},{"c":14.035,"h":14.0699,"l":14.02,"n":707,"o":14.045,"t":"2026-10-06T18:15:00Z","v":40230,"vw":14.040513},{"c":14.01,"h":14.065,"l":14,"n":837,"o":14.03,"t":"2026-10-06T18:30:00Z","v":56016,"vw":14.035703},{"c":13.955,"h":14.015,"l":13.935,"n":1081,"o":14.015,"t":"2026-10-06T18:45:00Z","v":75653,"vw":13.964258},{"c":13.98,"h":13.99,"l":13.96,"n":814,"o":13.96,"t":"2026-10-06T19:00:00Z","v":34032,"vw":13.97146},{"c":14.021,"h":14.021,"l":13.91,"n":1607,"o":13.985,"t":"2026-10-06T19:15:00Z","v":113237,"vw":13.951408},{"c":14.025,"h":14.061,"l":13.98,"n":1702,"o":14.01,"t":"2026-10-06T19:30:00Z","v":113191,"vw":14.012219},{"c":13.995,"h":14.08,"l":13.98,"n":4610,"o":14.025,"t":"2026-10-06T19:45:00Z","v":380845,"vw":14.028585},{"c":14,"h":14,"l":14,"n":31,"o":14,"t":"2026-10-06T20:00:00Z","v":415789,"vw":14},{"c":13.693,"h":13.693,"l":13.693,"n":1,"o":13.693,"t":"2026-10-06T21:30:00Z","v":300,"vw":13.693},{"c":14.08,"h":14.08,"l":14.08,"n":4,"o":14.08,"t":"2026-10-07T11:00:00Z","v":201,"vw":14.08},{"c":14.1,"h":14.1,"l":14.1,"n":11,"o":14.1,"t":"2026-10-07T12:00:00Z","v":1203,"vw":14.1},{"c":14.365,"h":14.41,"l":14,"n":538,"o":14,"t":"2026-10-07T13:30:00Z","v":84222,"vw":14.140571},{"c":14.305,"h":14.37,"l":14.24,"n":557,"o":14.365,"t":"2026-10-07T13:45:00Z","v":43465,"vw":14.313},{"c":14.28,"h":14.39,"l":14.27,"n":762,"o":14.32,"t":"2026-10-07T14:00:00Z","v":52043,"vw":14.334268},{"c":14.29,"h":14.35,"l":14.25,"n":700,"o":14.28,"t":"2026-10-07T14:15:00Z","v":56763,"vw":14.302507},{"c":14.32,"h":14.38,"l":14.29,"n":732,"o":14.3,"t":"2026-10-07T14:30:00Z","v":51185,"vw":14.336476},{"c":14.31,"h":14.335,"l":14.265,"n":819,"o":14.32,"t":"2026-10-07T14:45:00Z","v":54098,"vw":14.305125},{"c":14.22,"h":14.32,"l":14.21,"n":749,"o":14.3,"t":"2026-10-07T15:00:00Z","v":95387,"vw":14.251946},{"c":14.26,"h":14.26,"l":14.08,"n":988,"o":14.22,"t":"2026-10-07T15:15:00Z","v":73626,"vw":14.143335},{"c":14.205,"h":14.27,"l":14.205,"n":502,"o":14.27,"t":"2026-10-07T15:30:00Z","v":28555,"vw":14.251115},{"c":14.26,"h":14.26,"l":14.2,"n":358,"o":14.205,"t":"2026-10-07T15:45:00Z","v":16003,"vw":14.236278},{"c":14.305,"h":14.315,"l":14.23,"n":343,"o":14.25,"t":"2026-10-07T16:00:00Z","v":17630,"vw":14.254234},{"c":14.4,"h":14.41,"l":14.305,"n":694,"o":14.305,"t":"2026-10-07T16:15:00Z","v":118603,"vw":14.38032},{"c":14.365,"h":14.41,"l":14.3402,"n":570,"o":14.39,"t":"2026-10-07T16:30:00Z","v":34626,"vw":14.373898},{"c":14.345,"h":14.375,"l":14.335,"n":641,"o":14.365,"t":"2026-10-07T16:45:00Z","v":34382,"vw":14.362466},{"c":14.37,"h":14.385,"l":14.335,"n":587,"o":14.35,"t":"2026-10-07T17:00:00Z","v":31592,"vw":14.365829},{"c":14.325,"h":14.38,"l":14.32,"n":427,"o":14.375,"t":"2026-10-07T17:15:00Z","v":23368,"vw":14.357918},{"c":14.33,"h":14.35,"l":14.315,"n":444,"o":14.32,"t":"2026-10-07T17:30:00Z","v":19161,"vw":14.331795},{"c":14.35,"h":14.36,"l":14.31,"n":509,"o":14.33,"t":"2026-10-07T17:45:00Z","v":24648,"vw":14.326567},{"c":14.415,"h":14.44,"l":14.35,"n":520,"o":14.35,"t":"2026-10-07T18:00:00Z","v":28690,"vw":14.406445},{"c":14.42,"h":14.435,"l":14.395,"n":543,"o":14.415,"t":"2026-10-07T18:15:00Z","v":29570,"vw":14.41517},{"c":14.48,"h":14.48,"l":14.4,"n":662,"o":14.42,"t":"2026-10-07T18:30:00Z","v":46837,"vw":14.438292},{"c":14.59,"h":14.61,"l":14.47,"n":895,"o":14.47,"t":"2026-10-07T18:45:00Z","v":84041,"vw":14.575233},{"c":14.57,"h":14.615,"l":14.565,"n":711,"o":14.595,"t":"2026-10-07T19:00:00Z","v":46972,"vw":14.588315},{"c":14.545,"h":14.57,"l":14.51,"n":811,"o":14.57,"t":"2026-10-07T19:15:00Z","v":48568,"vw":14.536284},{"c":14.515,"h":14.56,"l":14.505,"n":1336,"o":14.54,"t":"2026-10-07T19:30:00Z","v":104588,"vw":14.523861},{"c":14.56,"h":14.59,"l":14.51,"n":3348,"o":14.515,"t":"2026-10-07T19:45:00Z","v":306698,"vw":14.543756},{"c":14.55,"h":14.55,"l":14.55,"n":47,"o":14.55,"t":"2026-10-07T20:00:00Z","v":342949,"vw":14.55},{"c":14.55,"h":14.55,"l":14.55,"n":1,"o":14.55,"t":"2026-10-08T08:00:00Z","v":100,"vw":14.55},{"c":14.4,"h":14.4,"l":14.4,"n":9,"o":14.4,"t":"2026-10-08T12:30:00Z","v":397,"vw":14.4},{"c":14.39,"h":14.39,"l":14.39,"n":5,"o":14.39,"t":"2026-10-08T12:45:00Z","v":531,"vw":14.39},{"c":14.49,"h":14.49,"l":14.49,"n":4,"o":14.49,"t":"2026-10-08T13:00:00Z","v":201,"vw":14.49},{"c":14.47,"h":14.561,"l":14.3501,"n":348,"o":14.45,"t":"2026-10-08T13:30:00Z","v":94568,"vw":14.422608},{"c":14.44,"h":14.5,"l":14.3863,"n":204,"o":14.42,"t":"2026-10-08T13:45:00Z","v":11271,"vw":14.453063},{"c":14.35,"h":14.425,"l":14.33,"n":448,"o":14.405,"t":"2026-10-08T14:00:00Z","v":25404,"vw":14.374206},{"c":14.2362,"h":14.3486,"l":14.21,"n":278,"o":14.3486,"t":"2026-10-08T14:15:00Z","v":15532,"vw":14.27495},{"c":14.21,"h":14.3,"l":14.21,"n":602,"o":14.23,"t":"2026-10-08T14:30:00Z","v":40613,"vw":14.257057},{"c":14.15,"h":14.22,"l":14.115,"n":574,"o":14.21,"t":"2026-10-08T14:45:00Z","v":56834,"vw":14.164403},{"c":14.13,"h":14.23,"l":14.13,"n":423,"o":14.145,"t":"2026-10-08T15:00:00Z","v":20280,"vw":14.192943},{"c":14.165,"h":14.165,"l":14.1,"n":603,"o":14.135,"t":"2026-10-08T15:15:00Z","v":52484,"vw":14.127398},{"c":14.18,"h":14.18,"l":14.1543,"n":455,"o":14.165,"t":"2026-10-08T15:30:00Z","v":22294,"vw":14.167205},{"c":14.17,"h":14.2091,"l":14.165,"n":474,"o":14.18,"t":"2026-10-08T15:45:00Z","v":29808,"vw":14.179631},{"c":14.17,"h":14.2,"l":14.17,"n":335,"o":14.17,"t":"2026-10-08T16:00:00Z","v":16446,"vw":14.186857},{"c":14.205,"h":14.3,"l":14.175,"n":588,"o":14.18,"t":"2026-10-08T16:15:00Z","v":32594,"vw":14.233684},{"c":14.19,"h":14.225,"l":14.1709,"n":496,"o":14.205,"t":"2026-10-08T16:30:00Z","v":31049,"vw":14.203872},{"c":14.335,"h":14.34,"l":14.17,"n":535,"o":14.175,"t":"2026-10-08T16:45:00Z","v":23729,"vw":14.247675},{"c":14.32,"h":14.32,"l":14.26,"n":454,"o":14.32,"t":"2026-10-08T17:00:00Z","v":21706,"vw":14.288412},{"c":14.27,"h":14.34,"l":14.24,"n":769,"o":14.305,"t":"2026-10-08T17:15:00Z","v":68362,"vw":14.290394},{"c":14.335,"h":14.34,"l":14.26,"n":833,"o":14.27,"t":"2026-10-08T17:30:00Z","v":67225,"vw":14.293641},{"c":14.29,"h":14.35,"l":14.29,"n":843,"o":14.335,"t":"2026-10-08T17:45:00Z","v":50183,"vw":14.323929},{"c":14.295,"h":14.302,"l":14.26,"n":906,"o":14.3,"t":"2026-10-08T18:00:00Z","v":54181,"vw":14.283504},{"c":14.25,"h":14.295,"l":14.245,"n":690,"o":14.295,"t":"2026-10-08T18:15:00Z","v":40973,"vw":14.258799},{"c":14.305,"h":14.31,"l":14.235,"n":519,"o":14.25,"t":"2026-10-08T18:30:00Z","v":27795,"vw":14.264838},{"c":14.255,"h":14.305,"l":14.245,"n":639,"o":14.3,"t":"2026-10-08T18:45:00Z","v":32537,"vw":14.273606},{"c":14.3,"h":14.31,"l":14.215,"n":837,"o":14.255,"t":"2026-10-08T19:00:00Z","v":50136,"vw":14.264194},{"c":14.265,"h":14.31,"l":14.245,"n":1184,"o":14.305,"t":"2026-10-08T19:15:00Z","v":70574,"vw":14.277861},{"c":14.365,"h":14.39,"l":14.265,"n":1442,"o":14.27,"t":"2026-10-08T19:30:00Z","v":79158,"vw":14.328002},{"c":14.5,"h":14.52,"l":14.365,"n":3936,"o":14.365,"t":"2026-10-08T19:45:00Z","v":289435,"vw":14.483196},{"c":14.5,"h":14.5,"l":14.5,"n":29,"o":14.5,"t":"2026-10-08T20:00:00Z","v":1542317,"vw":14.5},{"c":14.45,"h":14.45,"l":14.36,"n":42,"o":14.36,"t":"2026-10-09T13:00:00Z","v":925,"vw":14.39},{"c":14.466,"h":14.54,"l":14.24,"n":205,"o":14.24,"t":"2026-10-09T13:30:00Z","v":16641,"vw":14.41639},{"c":14.4725,"h":14.4855,"l":14.4,"n":210,"o":14.465,"t":"2026-10-09T13:45:00Z","v":10362,"vw":14.448805},{"c":14.5,"h":14.57,"l":14.475,"n":439,"o":14.475,"t":"2026-10-09T14:00:00Z","v":20268,"vw":14.533976},{"c":14.89,"h":14.97,"l":14.495,"n":1765,"o":14.495,"t":"2026-10-09T14:15:00Z","v":186262,"vw":14.795014},{"c":14.83,"h":14.91,"l":14.825,"n":544,"o":14.895,"t":"2026-10-09T14:30:00Z","v":55961,"vw":14.871731},{"c":14.825,"h":14.88,"l":14.73,"n":595,"o":14.83,"t":"2026-10-09T14:45:00Z","v":41081,"vw":14.805468},{"c":14.89,"h":14.915,"l":14.82,"n":481,"o":14.82,"t":"2026-10-09T15:00:00Z","v":25747,"vw":14.890184},{"c":14.97,"h":14.98,"l":14.9,"n":664,"o":14.9,"t":"2026-10-09T15:15:00Z","v":62405,"vw":14.938454},{"c":14.98,"h":14.985,"l":14.88,"n":743,"o":14.97,"t":"2026-10-09T15:30:00Z","v":60072,"vw":14.922444},{"c":15.02,"h":15.055,"l":14.9596,"n":723,"o":14.985,"t":"2026-10-09T15:45:00Z","v":59961,"vw":15.003704},{"c":15.115,"h":15.145,"l":15.02,"n":729,"o":15.02,"t":"2026-10-09T16:00:00Z","v":58467,"vw":15.095752},{"c":15.125,"h":15.195,"l":15.05,"n":872,"o":15.11,"t":"2026-10-09T16:15:00Z","v":130685,"vw":15.110099},{"c":15.071,"h":15.13,"l":15.06,"n":623,"o":15.125,"t":"2026-10-09T16:30:00Z","v":42854,"vw":15.091778},{"c":15.075,"h":15.085,"l":15.04,"n":706,"o":15.075,"t":"2026-10-09T16:45:00Z","v":59137,"vw":15.056009},{"c":15.01,"h":15.145,"l":15,"n":1005,"o":15.075,"t":"2026-10-09T17:00:00Z","v":176994,"vw":15.083426},{"c":14.975,"h":15.105,"l":14.965,"n":818,"o":15.01,"t":"2026-10-09T17:15:00Z","v":68078,"vw":15.051961},{"c":14.97,"h":15.055,"l":14.95,"n":836,"o":14.975,"t":"2026-10-09T17:30:00Z","v":56038,"vw":15.005692},{"c":15.405,"h":15.52,"l":14.92,"n":3086,"o":14.97,"t":"2026-10-09T17:45:00Z","v":317148,"vw":15.27747},{"c":15.02,"h":15.46,"l":15.02,"n":2653,"o":15.401,"t":"2026-10-09T18:00:00Z","v":345392,"vw":15.223785},{"c":14.99,"h":15.19,"l":14.95,"n":2514,"o":15.01,"t":"2026-10-09T18:15:00Z","v":297501,"vw":15.028228},{"c":15.01,"h":15.195,"l":14.95,"n":2139,"o":14.98,"t":"2026-10-09T18:30:00Z","v":264982,"vw":15.109811},{"c":15.15,"h":15.21,"l":14.95,"n":1848,"o":15.02,"t":"2026-10-09T18:45:00Z","v":164104,"vw":15.056716},{"c":15.27,"h":15.45,"l":15.16,"n":2415,"o":15.16,"t":"2026-10-09T19:00:00Z","v":255292,"vw":15.342217},{"c":15.195,"h":15.31,"l":15.155,"n":1459,"o":15.27,"t":"2026-10-09T19:15:00Z","v":124794,"vw":15.229116},{"c":15.235,"h":15.27,"l":15.165,"n":2377,"o":15.195,"t":"2026-10-09T19:30:00Z","v":246258,"vw":15.218788},{"c":15.045,"h":15.24,"l":15.02,"n":6765,"o":15.235,"t":"2026-10-09T19:45:00Z","v":821140,"vw":15.086885},{"c":15.12,"h":15.4313,"l":15.06,"n":205,"o":15.06,"t":"2026-10-09T20:00:00Z","v":357221,"vw":15.062086},{"c":15.12,"h":15.421,"l":15.06,"n":163,"o":15.09,"t":"2026-10-09T20:15:00Z","v":21277,"vw":15.173267},{"c":15.22,"h":15.22,"l":15.2,"n":3,"o":15.2,"t":"2026-10-09T20:30:00Z","v":2406,"vw":15.217324},{"c":15.02,"h":15.04,"l":15.02,"n":2,"o":15.04,"t":"2026-10-09T21:15:00Z","v":1300,"vw":15.032308},{"c":15.06,"h":15.156,"l":15.06,"n":35,"o":15.07,"t":"2026-10-09T22:30:00Z","v":5203,"vw":15.110689},{"c":15.06,"h":15.148,"l":15.06,"n":22,"o":15.1466,"t":"2026-10-09T22:45:00Z","v":17573,"vw":15.111312},{"c":15,"h":15.1,"l":15,"n":102,"o":15.05,"t":"2026-10-09T23:00:00Z","v":16456,"vw":15.054326},{"c":15.04,"h":15.04,"l":15.04,"n":1,"o":15.04,"t":"2026-10-12T11:15:00Z","v":498,"vw":15.04},{"c":15.07,"h":15.07,"l":15.07,"n":2,"o":15.07,"t":"2026-10-12T13:15:00Z","v":102,"vw":15.07},{"c":14.946,"h":15.16,"l":14.876,"n":383,"o":14.9,"t":"2026-10-12T13:30:00Z","v":75833,"vw":14.94775},{"c":15.015,"h":15.02,"l":14.855,"n":180,"o":14.935,"t":"2026-10-12T13:45:00Z","v":26631,"vw":14.92925},{"c":15.09,"h":15.09,"l":14.96,"n":319,"o":15.015,"t":"2026-10-12T14:00:00Z","v":31982,"vw":14.989334},{"c":15.12,"h":15.16,"l":15.03,"n":499,"o":15.075,"t":"2026-10-12T14:15:00Z","v":61749,"vw":15.114616},{"c":15.095,"h":15.13,"l":15.0202,"n":427,"o":15.13,"t":"2026-10-12T14:30:00Z","v":38646,"vw":15.069062},{"c":15.18,"h":15.215,"l":15.1,"n":410,"o":15.12,"t":"2026-10-12T14:45:00Z","v":25490,"vw":15.170601},{"c":15.15,"h":15.18,"l":15.12,"n":424,"o":15.14,"t":"2026-10-12T15:00:00Z","v":24423,"vw":15.147064},{"c":15.245,"h":15.25,"l":15.15,"n":826,"o":15.1599,"t":"2026-10-12T15:15:00Z","v":107567,"vw":15.182146},{"c":15.27,"h":15.275,"l":15.24,"n":434,"o":15.245,"t":"2026-10-12T15:30:00Z","v":37417,"vw":15.264542},{"c":15.395,"h":15.41,"l":15.27,"n":719,"o":15.27,"t":"2026-10-12T15:45:00Z","v":50513,"vw":15.336251},{"c":15.41,"h":15.4325,"l":15.345,"n":581,"o":15.395,"t":"2026-10-12T16:00:00Z","v":49114,"vw":15.382464},{"c":15.4,"h":15.445,"l":15.4,"n":738,"o":15.42,"t":"2026-10-12T16:15:00Z","v":48413,"vw":15.422781},{"c":15.41,"h":15.435,"l":15.38,"n":590,"o":15.4,"t":"2026-10-12T16:30:00Z","v":32528,"vw":15.404114},{"c":15.37,"h":15.42,"l":15.36,"n":501,"o":15.41,"t":"2026-10-12T16:45:00Z","v":33224,"vw":15.387726},{"c":15.36,"h":15.3957,"l":15.35,"n":661,"o":15.365,"t":"2026-10-12T17:00:00Z","v":38359,"vw":15.370551},{"c":15.4,"h":15.41,"l":15.36,"n":559,"o":15.36,"t":"2026-10-12T17:15:00Z","v":29360,"vw":15.380676},{"c":15.365,"h":15.4,"l":15.36,"n":639,"o":15.4,"t":"2026-10-12T17:30:00Z","v":35956,"vw":15.381451},{"c":15.31,"h":15.385,"l":15.29,"n":938,"o":15.36,"t":"2026-10-12T17:45:00Z","v":59812,"vw":15.347529},{"c":15.345,"h":15.365,"l":15.305,"n":506,"o":15.31,"t":"2026-10-12T18:00:00Z","v":27057,"vw":15.342289},{"c":15.355,"h":15.415,"l":15.335,"n":653,"o":15.35,"t":"2026-10-12T18:15:00Z","v":43479,"vw":15.380617},{"c":15.33,"h":15.38,"l":15.325,"n":527,"o":15.355,"t":"2026-10-12T18:30:00Z","v":33835,"vw":15.351754},{"c":15.435,"h":15.45,"l":15.325,"n":921,"o":15.325,"t":"2026-10-12T18:45:00Z","v":64195,"vw":15.371436},{"c":15.46,"h":15.46,"l":15.415,"n":750,"o":15.44,"t":"2026-10-12T19:00:00Z","v":50783,"vw":15.433523},{"c":15.46,"h":15.485,"l":15.445,"n":906,"o":15.455,"t":"2026-10-12T19:15:00Z","v":56802,"vw":15.462626},{"c":15.43,"h":15.515,"l":15.43,"n":1318,"o":15.455,"t":"2026-10-12T19:30:00Z","v":95076,"vw":15.473136},{"c":15.455,"h":15.49,"l":15.4,"n":3584,"o":15.43,"t":"2026-10-12T19:45:00Z","v":319082,"vw":15.446501},{"c":15.45,"h":15.46,"l":15.45,"n":34,"o":15.46,"t":"2026-10-12T20:00:00Z","v":330891,"vw":15.450014},{"c":15.42,"h":15.42,"l":15.42,"n":1,"o":15.42,"t":"2026-10-13T12:00:00Z","v":100,"vw":15.42},{"c":15.35,"h":15.45,"l":15.35,"n":19,"o":15.45,"t":"2026-10-13T13:00:00Z","v":1689,"vw":15.397105},{"c":15.54,"h":15.54,"l":15.54,"n":4,"o":15.54,"t":"2026-10-13T13:15:00Z","v":315,"vw":15.54},{"c":15.7,"h":15.73,"l":15.19,"n":649,"o":15.19,"t":"2026-10-13T13:30:00Z","v":103546,"vw":15.616721},{"c":15.515,"h":15.7,"l":15.515,"n":530,"o":15.685,"t":"2026-10-13T13:45:00Z","v":60540,"vw":15.579308},{"c":15.41,"h":15.51,"l":15.36,"n":825,"o":15.51,"t":"2026-10-13T14:00:00Z","v":61521,"vw":15.42089},{"c":15.4846,"h":15.4846,"l":15.38,"n":580,"o":15.41,"t":"2026-10-13T14:15:00Z","v":33121,"vw":15.426735},{"c":15.48,"h":15.52,"l":15.47,"n":591,"o":15.48,"t":"2026-10-13T14:30:00Z","v":35851,"vw":15.495267},{"c":15.455,"h":15.475,"l":15.39,"n":733,"o":15.47,"t":"2026-10-13T14:45:00Z","v":49614,"vw":15.440244},{"c":15.455,"h":15.55,"l":15.45,"n":854,"o":15.455,"t":"2026-10-13T15:00:00Z","v":56916,"vw":15.506229},{"c":15.505,"h":15.53,"l":15.45,"n":906,"o":15.45,"t":"2026-10-13T15:15:00Z","v":65538,"vw":15.495665},{"c":15.465,"h":15.51,"l":15.465,"n":457,"o":15.5,"t":"2026-10-13T15:30:00Z","v":15424,"vw":15.489773},{"c":15.42,"h":15.46,"l":15.41,"n":512,"o":15.46,"t":"2026-10-13T15:45:00Z","v":20259,"vw":15.430734},{"c":15.49,"h":15.49,"l":15.425,"n":514,"o":15.425,"t":"2026-10-13T16:00:00Z","v":19327,"vw":15.44505},{"c":15.485,"h":15.51,"l":15.48,"n":469,"o":15.49,"t":"2026-10-13T16:15:00Z","v":20323,"vw":15.497664},{"c":15.5,"h":15.505,"l":15.45,"n":648,"o":15.485,"t":"2026-10-13T16:30:00Z","v":22530,"vw":15.470719},{"c":15.495,"h":15.525,"l":15.49,"n":556,"o":15.505,"t":"2026-10-13T16:45:00Z","v":20276,"vw":15.509396},{"c":15.41,"h":15.5,"l":15.4,"n":1109,"o":15.495,"t":"2026-10-13T17:00:00Z","v":86499,"vw":15.461725},{"c":15.405,"h":15.42,"l":15.39,"n":722,"o":15.41,"t":"2026-10-13T17:15:00Z","v":43407,"vw":15.405456},{"c":15.45,"h":15.46,"l":15.41,"n":824,"o":15.41,"t":"2026-10-13T17:30:00Z","v":52329,"vw":15.430584},{"c":15.435,"h":15.47,"l":15.405,"n":853,"o":15.45,"t":"2026-10-13T17:45:00Z","v":48653,"vw":15.437002},{"c":15.455,"h":15.46,"l":15.39,"n":1031,"o":15.435,"t":"2026-10-13T18:00:00Z","v":75985,"vw":15.426276},{"c":15.425,"h":15.465,"l":15.415,"n":759,"o":15.455,"t":"2026-10-13T18:15:00Z","v":41962,"vw":15.44334},{"c":15.44,"h":15.445,"l":15.38,"n":1155,"o":15.425,"t":"2026-10-13T18:30:00Z","v":58863,"vw":15.413365},{"c":15.48,"h":15.495,"l":15.42,"n":907,"o":15.435,"t":"2026-10-13T18:45:00Z","v":48166,"vw":15.457245},{"c":15.485,"h":15.5,"l":15.47,"n":702,"o":15.485,"t":"2026-10-13T19:00:00Z","v":36288,"vw":15.48547},{"c":15.39,"h":15.49,"l":15.36,"n":1137,"o":15.49,"t":"2026-10-13T19:15:00Z","v":72191,"vw":15.400223},{"c":15.38,"h":15.445,"l":15.36,"n":1402,"o":15.39,"t":"2026-10-13T19:30:00Z","v":112213,"vw":15.404488},{"c":15.36,"h":15.39,"l":15.33,"n":3094,"o":15.38,"t":"2026-10-13T19:45:00Z","v":248829,"vw":15.360027},{"c":15.37,"h":15.37,"l":15.37,"n":27,"o":15.37,"t":"2026-10-13T20:00:00Z","v":242542,"vw":15.37},{"c":15.35,"h":15.35,"l":15.35,"n":16,"o":15.35,"t":"2026-10-14T11:30:00Z","v":408,"vw":15.35},{"c":15.4,"h":15.6,"l":15.4,"n":23,"o":15.6,"t":"2026-10-14T12:00:00Z","v":913,"vw":15.5},{"c":15.32,"h":15.32,"l":15.3,"n":9,"o":15.31,"t":"2026-10-14T12:30:00Z","v":1108,"vw":15.313},{"c":15.35,"h":15.35,"l":15.35,"n":4,"o":15.35,"t":"2026-10-14T13:00:00Z","v":201,"vw":15.35},{"c":15.53,"h":15.57,"l":15.13,"n":383,"o":15.29,"t":"2026-10-14T13:30:00Z","v":93387,"vw":15.375563},{"c":15.575,"h":15.66,"l":15.485,"n":1304,"o":15.53,"t":"2026-10-14T13:45:00Z","v":271943,"vw":15.595501},{"c":15.8,"h":15.92,"l":15.54,"n":4444,"o":15.59,"t":"2026-10-14T14:00:00Z","v":709255,"vw":15.698671},{"c":15.86,"h":15.86,"l":15.72,"n":2240,"o":15.79,"t":"2026-10-14T14:15:00Z","v":312717,"vw":15.779464},{"c":15.98,"h":16.151,"l":15.865,"n":2296,"o":15.865,"t":"2026-10-14T14:30:00Z","v":339767,"vw":15.99885},{"c":15.77,"h":16.005,"l":15.76,"n":1603,"o":15.985,"t":"2026-10-14T14:45:00Z","v":213274,"vw":15.932278},{"c":15.815,"h":15.95,"l":15.66,"n":1546,"o":15.762,"t":"2026-10-14T15:00:00Z","v":268279,"vw":15.814516},{"c":15.985,"h":16.04,"l":15.81,"n":987,"o":15.815,"t":"2026-10-14T15:15:00Z","v":121076,"vw":15.926194},{"c":15.88,"h":16.05,"l":15.845,"n":1030,"o":16.01,"t":"2026-10-14T15:30:00Z","v":103845,"vw":15.942875},{"c":15.93,"h":16.0217,"l":15.88,"n":985,"o":15.885,"t":"2026-10-14T15:45:00Z","v":98755,"vw":15.927101},{"c":15.98,"h":16.025,"l":15.895,"n":903,"o":15.9155,"t":"2026-10-14T16:00:00Z","v":159310,"vw":15.956126},{"c":15.965,"h":16.035,"l":15.96,"n":675,"o":15.99,"t":"2026-10-14T16:15:00Z","v":45508,"vw":15.990759},{"c":16.05,"h":16.06,"l":15.95,"n":602,"o":15.97,"t":"2026-10-14T16:30:00Z","v":31095,"vw":15.985513},{"c":15.92,"h":16.1,"l":15.86,"n":1820,"o":16.05,"t":"2026-10-14T16:45:00Z","v":183710,"vw":16.013456},{"c":15.92,"h":15.92,"l":15.8601,"n":709,"o":15.91,"t":"2026-10-14T17:00:00Z","v":58169,"vw":15.892735},{"c":15.985,"h":16.026,"l":15.925,"n":1076,"o":15.94,"t":"2026-10-14T17:15:00Z","v":106773,"vw":15.984211},{"c":15.9,"h":15.975,"l":15.84,"n":1229,"o":15.97,"t":"2026-10-14T17:30:00Z","v":83791,"vw":15.883894},{"c":15.85,"h":15.9,"l":15.815,"n":635,"o":15.9,"t":"2026-10-14T17:45:00Z","v":39467,"vw":15.841337},{"c":15.885,"h":15.93,"l":15.825,"n":972,"o":15.85,"t":"2026-10-14T18:00:00Z","v":59262,"vw":15.883435},{"c":15.905,"h":15.905,"l":15.865,"n":778,"o":15.885,"t":"2026-10-14T18:15:00Z","v":38777,"vw":15.886851},{"c":15.84,"h":15.93,"l":15.82,"n":1228,"o":15.905,"t":"2026-10-14T18:30:00Z","v":88777,"vw":15.881955},{"c":16.0475,"h":16.17,"l":15.835,"n":1972,"o":15.845,"t":"2026-10-14T18:45:00Z","v":223024,"vw":16.008043},{"c":16.04,"h":16.0755,"l":16.015,"n":943,"o":16.045,"t":"2026-10-14T19:00:00Z","v":64691,"vw":16.052731},{"c":16.055,"h":16.15,"l":16.04,"n":1269,"o":16.04,"t":"2026-10-14T19:15:00Z","v":82154,"vw":16.076183},{"c":15.895,"h":16.07,"l":15.88,"n":1529,"o":16.055,"t":"2026-10-14T19:30:00Z","v":109278,"vw":15.96098},{"c":15.95,"h":15.965,"l":15.88,"n":4362,"o":15.9,"t":"2026-10-14T19:45:00Z","v":373125,"vw":15.92994},{"c":15.95,"h":15.95,"l":15.95,"n":25,"o":15.95,"t":"2026-10-14T20:00:00Z","v":350297,"vw":15.95},{"c":16,"h":16,"l":15.97,"n":3,"o":15.97,"t":"2026-10-14T20:15:00Z","v":348,"vw":15.981719},{"c":15.95,"h":15.95,"l":15.95,"n":1,"o":15.95,"t":"2026-10-14T21:45:00Z","v":110,"vw":15.95},{"c":15.95,"h":15.95,"l":15.95,"n":3,"o":15.95,"t":"2026-10-14T22:30:00Z","v":993,"vw":15.95},{"c":15.95,"h":15.95,"l":15.95,"n":1,"o":15.95,"t":"2026-10-14T23:45:00Z","v":156,"vw":15.95},{"c":15.96,"h":15.96,"l":15.96,"n":2,"o":15.96,"t":"2026-10-15T10:00:00Z","v":126,"vw":15.96},{"c":15.96,"h":16,"l":15.96,"n":7,"o":16,"t":"2026-10-15T11:00:00Z","v":862,"vw":15.992069},{"c":15.99,"h":15.99,"l":15.99,"n":1,"o":15.99,"t":"2026-10-15T12:30:00Z","v":156,"vw":15.99},{"c":16.01,"h":16.05,"l":16,"n":8,"o":16.05,"t":"2026-10-15T12:45:00Z","v":522,"vw":16.012},{"c":16.03,"h":16.03,"l":16,"n":2,"o":16,"t":"2026-10-15T13:00:00Z","v":200,"vw":16.015},{"c":16.04,"h":16.05,"l":16.04,"n":25,"o":16.05,"t":"2026-10-15T13:15:00Z","v":823,"vw":16.04532},{"c":16.31,"h":16.39,"l":16.08,"n":1002,"o":16.16,"t":"2026-10-15T13:30:00Z","v":186160,"vw":16.246753},{"c":16.4,"h":16.43,"l":16.28,"n":885,"o":16.28,"t":"2026-10-15T13:45:00Z","v":54832,"vw":16.351751},{"c":16.43,"h":16.45,"l":16.32,"n":1217,"o":16.37,"t":"2026-10-15T14:00:00Z","v":73726,"vw":16.378552},{"c":16.4,"h":16.43,"l":16.35,"n":789,"o":16.42,"t":"2026-10-15T14:15:00Z","v":36975,"vw":16.380977},{"c":16.41,"h":16.45,"l":16.38,"n":920,"o":16.4,"t":"2026-10-15T14:30:00Z","v":47390,"vw":16.414761},{"c":16.36,"h":16.425,"l":16.35,"n":967,"o":16.41,"t":"2026-10-15T14:45:00Z","v":51137,"vw":16.390915},{"c":16.48,"h":16.57,"l":16.38,"n":1151,"o":16.38,"t":"2026-10-15T15:00:00Z","v":96044,"vw":16.516695},{"c":16.49,"h":16.51,"l":16.445,"n":855,"o":16.48,"t":"2026-10-15T15:15:00Z","v":48689,"vw":16.477581},{"c":16.44,"h":16.5,"l":16.44,"n":747,"o":16.5,"t":"2026-10-15T15:30:00Z","v":39296,"vw":16.46914},{"c":16.365,"h":16.465,"l":16.36,"n":597,"o":16.44,"t":"2026-10-15T15:45:00Z","v":33708,"vw":16.399139},{"c":16.345,"h":16.38,"l":16.2751,"n":1058,"o":16.365,"t":"2026-10-15T16:00:00Z","v":107257,"vw":16.325187},{"c":16.29,"h":16.345,"l":16.275,"n":901,"o":16.34,"t":"2026-10-15T16:15:00Z","v":71347,"vw":16.29896},{"c":16.46,"h":16.51,"l":16.29,"n":1322,"o":16.29,"t":"2026-10-15T16:30:00Z","v":158092,"vw":16.402254},{"c":16.55,"h":16.555,"l":16.47,"n":1162,"o":16.47,"t":"2026-10-15T16:45:00Z","v":83922,"vw":16.516311},{"c":16.455,"h":16.5699,"l":16.44,"n":807,"o":16.55,"t":"2026-10-15T17:00:00Z","v":52361,"vw":16.523326},{"c":16.48,"h":16.485,"l":16.4444,"n":562,"o":16.445,"t":"2026-10-15T17:15:00Z","v":28502,"vw":16.460435},{"c":16.53,"h":16.54,"l":16.45,"n":979,"o":16.49,"t":"2026-10-15T17:30:00Z","v":97898,"vw":16.50433},{"c":16.59,"h":16.605,"l":16.48,"n":1163,"o":16.52,"t":"2026-10-15T17:45:00Z","v":93211,"vw":16.542924},{"c":16.505,"h":16.6,"l":16.495,"n":1212,"o":16.585,"t":"2026-10-15T18:00:00Z","v":99300,"vw":16.546507},{"c":16.525,"h":16.53,"l":16.47,"n":1162,"o":16.505,"t":"2026-10-15T18:15:00Z","v":90804,"vw":16.509639},{"c":16.59,"h":16.61,"l":16.525,"n":1310,"o":16.525,"t":"2026-10-15T18:30:00Z","v":94249,"vw":16.581922},{"c":16.6,"h":16.64,"l":16.57,"n":1944,"o":16.59,"t":"2026-10-15T18:45:00Z","v":180800,"vw":16.6062},{"c":16.595,"h":16.61,"l":16.58,"n":1468,"o":16.595,"t":"2026-10-15T19:00:00Z","v":154554,"vw":16.598117},{"c":16.575,"h":16.625,"l":16.57,"n":1770,"o":16.6,"t":"2026-10-15T19:15:00Z","v":156663,"vw":16.6004},{"c":16.595,"h":16.6,"l":16.545,"n":1986,"o":16.575,"t":"2026-10-15T19:30:00Z","v":172817,"vw":16.579109},{"c":16.49,"h":16.655,"l":16.49,"n":5632,"o":16.595,"t":"2026-10-15T19:45:00Z","v":621127,"vw":16.55856},{"c":16.58,"h":16.58,"l":16.48,"n":38,"o":16.48,"t":"2026-10-15T20:00:00Z","v":371984,"vw":16.480231},{"c":16.16,"h":16.16,"l":16.16,"n":1,"o":16.16,"t":"2026-10-15T22:00:00Z","v":156,"vw":16.16},{"c":16.0264,"h":16.0264,"l":16.0264,"n":1,"o":16.0264,"t":"2026-10-15T22:45:00Z","v":500,"vw":16.0264},{"c":16.35,"h":16.35,"l":16.35,"n":5,"o":16.35,"t":"2026-10-16T11:00:00Z","v":202,"vw":16.35},{"c":16.55,"h":16.55,"l":16.51,"n":22,"o":16.51,"t":"2026-10-16T13:00:00Z","v":522,"vw":16.537842},{"c":16.45,"h":16.46,"l":16.45,"n":4,"o":16.46,"t":"2026-10-16T13:15:00Z","v":500,"vw":16.456},{"c":16.62,"h":16.68,"l":16.46,"n":473,"o":16.54,"t":"2026-10-16T13:30:00Z","v":52046,"vw":16.557364},{"c":16.62,"h":16.64,"l":16.46,"n":666,"o":16.61,"t":"2026-10-16T13:45:00Z","v":33669,"vw":16.536562},{"c":16.6025,"h":16.63,"l":16.5,"n":903,"o":16.62,"t":"2026-10-16T14:00:00Z","v":171338,"vw":16.534107},{"c":16.57,"h":16.67,"l":16.569,"n":1062,"o":16.59,"t":"2026-10-16T14:15:00Z","v":108391,"vw":16.603504},{"c":16.385,"h":16.57,"l":16.375,"n":675,"o":16.57,"t":"2026-10-16T14:30:00Z","v":51246,"vw":16.463849},{"c":16.53,"h":16.53,"l":16.4,"n":642,"o":16.4,"t":"2026-10-16T14:45:00Z","v":35832,"vw":16.451888},{"c":16.57,"h":16.57,"l":16.5,"n":355,"o":16.525,"t":"2026-10-16T15:00:00Z","v":11742,"vw":16.532474},{"c":16.5,"h":16.545,"l":16.47,"n":592,"o":16.545,"t":"2026-10-16T15:15:00Z","v":32405,"vw":16.50846},{"c":16.57,"h":16.5899,"l":16.53,"n":489,"o":16.54,"t":"2026-10-16T15:30:00Z","v":20209,"vw":16.563063},{"c":16.51,"h":16.6,"l":16.5,"n":501,"o":16.575,"t":"2026-10-16T15:45:00Z","v":34616,"vw":16.555412},{"c":16.375,"h":16.53,"l":16.375,"n":528,"o":16.52,"t":"2026-10-16T16:00:00Z","v":33404,"vw":16.418783},{"c":16.43,"h":16.46,"l":16.342,"n":690,"o":16.39,"t":"2026-10-16T16:15:00Z","v":36088,"vw":16.407221},{"c":16.43,"h":16.45,"l":16.42,"n":627,"o":16.435,"t":"2026-10-16T16:30:00Z","v":33348,"vw":16.438089},{"c":16.45,"h":16.46,"l":16.425,"n":340,"o":16.425,"t":"2026-10-16T16:45:00Z","v":15497,"vw":16.44879},{"c":16.39,"h":16.45,"l":16.33,"n":669,"o":16.45,"t":"2026-10-16T17:00:00Z","v":35526,"vw":16.374856},{"c":16.305,"h":16.39,"l":16.285,"n":595,"o":16.38,"t":"2026-10-16T17:15:00Z","v":31336,"vw":16.340434},{"c":16.42,"h":16.42,"l":16.26,"n":874,"o":16.305,"t":"2026-10-16T17:30:00Z","v":71610,"vw":16.31049},{"c":16.34,"h":16.425,"l":16.325,"n":500,"o":16.42,"t":"2026-10-16T17:45:00Z","v":27917,"vw":16.383171},{"c":16.315,"h":16.34,"l":16.28,"n":623,"o":16.325,"t":"2026-10-16T18:00:00Z","v":31883,"vw":16.311338},{"c":16.355,"h":16.37,"l":16.2805,"n":550,"o":16.31,"t":"2026-10-16T18:15:00Z","v":27299,"vw":16.339058},{"c":16.5,"h":16.5,"l":16.355,"n":1711,"o":16.355,"t":"2026-10-16T18:30:00Z","v":129844,"vw":16.463203},{"c":16.475,"h":16.515,"l":16.445,"n":1354,"o":16.5,"t":"2026-10-16T18:45:00Z","v":118823,"vw":16.474858},{"c":16.51,"h":16.525,"l":16.455,"n":1412,"o":16.47,"t":"2026-10-16T19:00:00Z","v":117417,"vw":16.496984},{"c":16.53,"h":16.55,"l":16.452,"n":1949,"o":16.505,"t":"2026-10-16T19:15:00Z","v":177978,"vw":16.493147},{"c":16.55,"h":16.555,"l":16.49,"n":2234,"o":16.54,"t":"2026-10-16T19:30:00Z","v":203193,"vw":16.526998},{"c":16.63,"h":16.63,"l":16.545,"n":4665,"o":16.545,"t":"2026-10-16T19:45:00Z","v":462967,"vw":16.578518},{"c":16.63,"h":16.63,"l":16.63,"n":32,"o":16.63,"t":"2026-10-16T20:00:00Z","v":326520,"vw":16.63},{"c":16.63,"h":16.63,"l":16.63,"n":3,"o":16.63,"t":"2026-10-19T08:45:00Z","v":1200,"vw":16.63},{"c":16.63,"h":16.66,"l":16.63,"n":6,"o":16.66,"t":"2026-10-19T09:15:00Z","v":1882,"vw":16.639024},{"c":16.81,"h":16.81,"l":16.81,"n":2,"o":16.81,"t":"2026-10-19T10:45:00Z","v":349,"vw":16.81},{"c":16.64,"h":16.64,"l":16.64,"n":4,"o":16.64,"t":"2026-10-19T11:00:00Z","v":152,"vw":16.64},{"c":16.59,"h":16.6,"l":16.55,"n":14,"o":16.6,"t":"2026-10-19T11:15:00Z","v":611,"vw":16.588},{"c":16.64,"h":16.64,"l":16.61,"n":10,"o":16.61,"t":"2026-10-19T12:30:00Z","v":1206,"vw":16.613587},{"c":16.53,"h":16.61,"l":16.52,"n":68,"o":16.61,"t":"2026-10-19T13:00:00Z","v":4416,"vw":16.534876},{"c":16.555,"h":16.62,"l":16.43,"n":588,"o":16.59,"t":"2026-10-19T13:30:00Z","v":70770,"vw":16.552056},{"c":16.645,"h":16.67,"l":16.485,"n":841,"o":16.54,"t":"2026-10-19T13:45:00Z","v":66822,"vw":16.567926},{"c":16.73,"h":16.75,"l":16.63,"n":570,"o":16.65,"t":"2026-10-19T14:00:00Z","v":42646,"vw":16.698555},{"c":16.71,"h":16.75,"l":16.615,"n":727,"o":16.735,"t":"2026-10-19T14:15:00Z","v":67187,"vw":16.680964},{"c":16.65,"h":16.74,"l":16.625,"n":601,"o":16.71,"t":"2026-10-19T14:30:00Z","v":96356,"vw":16.714903},{"c":16.68,"h":16.79,"l":16.61,"n":739,"o":16.64,"t":"2026-10-19T14:45:00Z","v":64757,"vw":16.690409},{"c":16.705,"h":16.74,"l":16.665,"n":656,"o":16.67,"t":"2026-10-19T15:00:00Z","v":41491,"vw":16.687932},{"c":16.72,"h":16.765,"l":16.7,"n":604,"o":16.72,"t":"2026-10-19T15:15:00Z","v":45406,"vw":16.734552},{"c":16.71,"h":16.76,"l":16.69,"n":765,"o":16.72,"t":"2026-10-19T15:30:00Z","v":89098,"vw":16.718886},{"c":16.66,"h":16.725,"l":16.63,"n":857,"o":16.72,"t":"2026-10-19T15:45:00Z","v":57135,"vw":16.666714},{"c":16.5,"h":16.68,"l":16.4,"n":1386,"o":16.67,"t":"2026-10-19T16:00:00Z","v":140493,"vw":16.51031},{"c":16.5,"h":16.51,"l":16.41,"n":760,"o":16.505,"t":"2026-10-19T16:15:00Z","v":35507,"vw":16.461655},{"c":16.445,"h":16.51,"l":16.44,"n":551,"o":16.505,"t":"2026-10-19T16:30:00Z","v":25127,"vw":16.470338},{"c":16.485,"h":16.5,"l":16.43,"n":745,"o":16.44,"t":"2026-10-19T16:45:00Z","v":31292,"vw":16.468113},{"c":16.485,"h":16.485,"l":16.445,"n":574,"o":16.48,"t":"2026-10-19T17:00:00Z","v":23874,"vw":16.465573},{"c":16.475,"h":16.495,"l":16.465,"n":728,"o":16.48,"t":"2026-10-19T17:15:00Z","v":32665,"vw":16.482454},{"c":16.39,"h":16.47,"l":16.3301,"n":1014,"o":16.47,"t":"2026-10-19T17:30:00Z","v":77993,"vw":16.411839},{"c":16.42,"h":16.42,"l":16.38,"n":740,"o":16.39,"t":"2026-10-19T17:45:00Z","v":35839,"vw":16.398017},{"c":16.435,"h":16.54,"l":16.32,"n":2413,"o":16.43,"t":"2026-10-19T18:00:00Z","v":301731,"vw":16.432037},{"c":16.43,"h":16.485,"l":16.42,"n":719,"o":16.435,"t":"2026-10-19T18:15:00Z","v":37898,"vw":16.454314},{"c":16.445,"h":16.46,"l":16.429,"n":817,"o":16.43,"t":"2026-10-19T18:30:00Z","v":46082,"vw":16.445032},{"c":16.405,"h":16.49,"l":16.34,"n":2556,"o":16.445,"t":"2026-10-19T18:45:00Z","v":178200,"vw":16.402595},{"c":16.305,"h":16.415,"l":16.24,"n":1768,"o":16.405,"t":"2026-10-19T19:00:00Z","v":154110,"vw":16.32296},{"c":16.13,"h":16.315,"l":16.11,"n":2073,"o":16.31,"t":"2026-10-19T19:15:00Z","v":182618,"vw":16.192281},{"c":16.07,"h":16.165,"l":16.055,"n":2034,"o":16.13,"t":"2026-10-19T19:30:00Z","v":161562,"vw":16.107402},{"c":16.09,"h":16.11,"l":16.025,"n":5069,"o":16.07,"t":"2026-10-19T19:45:00Z","v":455238,"vw":16.065842},{"c":16.09,"h":16.1,"l":16.09,"n":25,"o":16.1,"t":"2026-10-19T20:00:00Z","v":316285,"vw":16.090015},{"c":16.03,"h":16.03,"l":16.03,"n":1,"o":16.03,"t":"2026-10-19T22:00:00Z","v":100,"vw":16.03},{"c":16.3,"h":16.48,"l":15.85,"n":6,"o":16.05,"t":"2026-10-20T12:15:00Z","v":600,"vw":16.138333},{"c":16.14,"h":16.3,"l":16.1,"n":19,"o":16.3,"t":"2026-10-20T12:30:00Z","v":1788,"vw":16.190513},{"c":16.46,"h":16.6799,"l":16.285,"n":331,"o":16.34,"t":"2026-10-20T13:30:00Z","v":32405,"vw":16.399256},{"c":16.37,"h":16.47,"l":16.32,"n":327,"o":16.46,"t":"2026-10-20T13:45:00Z","v":19497,"vw":16.415553},{"c":16.2699,"h":16.374,"l":16.23,"n":536,"o":16.37,"t":"2026-10-20T14:00:00Z","v":21440,"vw":16.288616},{"c":16.24,"h":16.29,"l":16.17,"n":693,"o":16.26,"t":"2026-10-20T14:15:00Z","v":32772,"vw":16.254389},{"c":16.3,"h":16.325,"l":16.25,"n":484,"o":16.25,"t":"2026-10-20T14:30:00Z","v":20335,"vw":16.288791},{"c":16.38,"h":16.38,"l":16.27,"n":850,"o":16.295,"t":"2026-10-20T14:45:00Z","v":73453,"vw":16.332625},{"c":16.215,"h":16.37,"l":16.2,"n":757,"o":16.37,"t":"2026-10-20T15:00:00Z","v":38342,"vw":16.280771},{"c":16.25,"h":16.335,"l":16.23,"n":602,"o":16.23,"t":"2026-10-20T15:15:00Z","v":30717,"vw":16.27774},{"c":16.24,"h":16.29,"l":16.205,"n":666,"o":16.22,"t":"2026-10-20T15:30:00Z","v":31321,"vw":16.236792},{"c":16.205,"h":16.25,"l":16.135,"n":645,"o":16.23,"t":"2026-10-20T15:45:00Z","v":33199,"vw":16.202441},{"c":16.154,"h":16.2,"l":16.14,"n":486,"o":16.19,"t":"2026-10-20T16:00:00Z","v":28052,"vw":16.170929},{"c":16.16,"h":16.19,"l":16.14,"n":751,"o":16.18,"t":"2026-10-20T16:15:00Z","v":49871,"vw":16.160382},{"c":16.18,"h":16.25,"l":16.145,"n":797,"o":16.16,"t":"2026-10-20T16:30:00Z","v":41800,"vw":16.181002},{"c":16.18,"h":16.19,"l":16.155,"n":895,"o":16.18,"t":"2026-10-20T16:45:00Z","v":55431,"vw":16.169949},{"c":16.165,"h":16.235,"l":16.16,"n":758,"o":16.175,"t":"2026-10-20T17:00:00Z","v":45283,"vw":16.185626},{"c":16.2,"h":16.225,"l":16.16,"n":768,"o":16.165,"t":"2026-10-20T17:15:00Z","v":47802,"vw":16.198273},{"c":16.135,"h":16.205,"l":16.13,"n":929,"o":16.205,"t":"2026-10-20T17:30:00Z","v":44870,"vw":16.160756},{"c":16.115,"h":16.15,"l":16.08,"n":1165,"o":16.135,"t":"2026-10-20T17:45:00Z","v":60014,"vw":16.119639},{"c":16.09,"h":16.125,"l":16.08,"n":781,"o":16.115,"t":"2026-10-20T18:00:00Z","v":34926,"vw":16.106924},{"c":16.195,"h":16.2,"l":16.1,"n":754,"o":16.1,"t":"2026-10-20T18:15:00Z","v":34858,"vw":16.14839},{"c":16.1326,"h":16.205,"l":16.13,"n":865,"o":16.2,"t":"2026-10-20T18:30:00Z","v":39667,"vw":16.171068},{"c":16.16,"h":16.185,"l":16.13,"n":872,"o":16.13,"t":"2026-10-20T18:45:00Z","v":39863,"vw":16.160913},{"c":16.115,"h":16.17,"l":16.115,"n":813,"o":16.165,"t":"2026-10-20T19:00:00Z","v":43422,"vw":16.137694},{"c":16.155,"h":16.165,"l":16.115,"n":832,"o":16.115,"t":"2026-10-20T19:15:00Z","v":45585,"vw":16.140665},{"c":16.19,"h":16.19,"l":16.115,"n":1448,"o":16.15,"t":"2026-10-20T19:30:00Z","v":76136,"vw":16.166049},{"c":16.17,"h":16.26,"l":16.15,"n":4565,"o":16.2,"t":"2026-10-20T19:45:00Z","v":362667,"vw":16.190447},{"c":16.17,"h":16.17,"l":16.17,"n":33,"o":16.17,"t":"2026-10-20T20:00:00Z","v":355926,"vw":16.17},{"c":16.09,"h":16.09,"l":16.09,"n":1,"o":16.09,"t":"2026-10-20T20:15:00Z","v":171,"vw":16.09},{"c":13.99,"h":16.2,"l":13.99,"n":6,"o":16.2,"t":"2026-10-21T08:00:00Z","v":2169,"vw":15.111493},{"c":16.15,"h":16.15,"l":16.15,"n":1,"o":16.15,"t":"2026-10-21T11:00:00Z","v":300,"vw":16.15},{"c":16.15,"h":16.18,"l":16.15,"n":22,"o":16.18,"t":"2026-10-21T12:00:00Z","v":800,"vw":16.17},{"c":16.2,"h":16.23,"l":16.08,"n":28,"o":16.15,"t":"2026-10-21T12:30:00Z","v":2842,"vw":16.186581},{"c":16.21,"h":16.25,"l":16.21,"n":2,"o":16.25,"t":"2026-10-21T12:45:00Z","v":200,"vw":16.23},{"c":16.16,"h":16.2,"l":16.15,"n":29,"o":16.15,"t":"2026-10-21T13:00:00Z","v":2019,"vw":16.164885},{"c":16.01,"h":16.25,"l":16.01,"n":18,"o":16.07,"t":"2026-10-21T13:15:00Z","v":2084,"vw":16.174608},{"c":15.68,"h":16.125,"l":15.61,"n":1012,"o":16.01,"t":"2026-10-21T13:30:00Z","v":136517,"vw":15.814653},{"c":15.735,"h":15.75,"l":15.63,"n":815,"o":15.67,"t":"2026-10-21T13:45:00Z","v":71619,"vw":15.694963},{"c":15.66,"h":15.72,"l":15.58,"n":1413,"o":15.72,"t":"2026-10-21T14:00:00Z","v":113721,"vw":15.647082},{"c":15.77,"h":15.805,"l":15.67,"n":936,"o":15.67,"t":"2026-10-21T14:15:00Z","v":90611,"vw":15.737654},{"c":15.86,"h":15.87,"l":15.78,"n":685,"o":15.78,"t":"2026-10-21T14:30:00Z","v":42124,"vw":15.845832},{"c":15.865,"h":15.9,"l":15.865,"n":624,"o":15.87,"t":"2026-10-21T14:45:00Z","v":36887,"vw":15.884237},{"c":15.85,"h":15.91,"l":15.82,"n":687,"o":15.86,"t":"2026-10-21T15:00:00Z","v":60426,"vw":15.854488},{"c":15.87,"h":15.89,"l":15.85,"n":408,"o":15.85,"t":"2026-10-21T15:15:00Z","v":20228,"vw":15.86858},{"c":15.85,"h":15.895,"l":15.81,"n":607,"o":15.88,"t":"2026-10-21T15:30:00Z","v":28328,"vw":15.861809},{"c":15.835,"h":15.87,"l":15.83,"n":524,"o":15.845,"t":"2026-10-21T15:45:00Z","v":25610,"vw":15.848774},{"c":15.88,"h":15.895,"l":15.84,"n":548,"o":15.84,"t":"2026-10-21T16:00:00Z","v":26261,"vw":15.868915},{"c":15.85,"h":15.88,"l":15.835,"n":574,"o":15.875,"t":"2026-10-21T16:15:00Z","v":27785,"vw":15.861118},{"c":15.775,"h":15.865,"l":15.775,"n":992,"o":15.86,"t":"2026-10-21T16:30:00Z","v":62690,"vw":15.807709},{"c":15.785,"h":15.805,"l":15.75,"n":755,"o":15.775,"t":"2026-10-21T16:45:00Z","v":49462,"vw":15.772165},{"c":15.775,"h":15.79,"l":15.745,"n":843,"o":15.785,"t":"2026-10-21T17:00:00Z","v":44152,"vw":15.764696},{"c":15.795,"h":15.795,"l":15.77,"n":495,"o":15.78,"t":"2026-10-21T17:15:00Z","v":19593,"vw":15.785336},{"c":15.76,"h":15.795,"l":15.735,"n":846,"o":15.795,"t":"2026-10-21T17:30:00Z","v":54952,"vw":15.761748},{"c":15.775,"h":15.775,"l":15.75,"n":709,"o":15.76,"t":"2026-10-21T17:45:00Z","v":46851,"vw":15.76381},{"c":15.835,"h":15.85,"l":15.765,"n":793,"o":15.775,"t":"2026-10-21T18:00:00Z","v":49852,"vw":15.808453},{"c":15.835,"h":15.85,"l":15.825,"n":793,"o":15.835,"t":"2026-10-21T18:15:00Z","v":57806,"vw":15.835878},{"c":15.815,"h":15.855,"l":15.81,"n":907,"o":15.84,"t":"2026-10-21T18:30:00Z","v":55585,"vw":15.83534},{"c":15.745,"h":15.845,"l":15.74,"n":1630,"o":15.81,"t":"2026-10-21T18:45:00Z","v":120827,"vw":15.79904},{"c":15.665,"h":15.745,"l":15.62,"n":1399,"o":15.745,"t":"2026-10-21T19:00:00Z","v":97880,"vw":15.681387},{"c":15.795,"h":15.795,"l":15.665,"n":1231,"o":15.665,"t":"2026-10-21T19:15:00Z","v":80501,"vw":15.732196},{"c":15.865,"h":15.88,"l":15.795,"n":2011,"o":15.795,"t":"2026-10-21T19:30:00Z","v":141156,"vw":15.841362},{"c":15.915,"h":15.96,"l":15.855,"n":5186,"o":15.865,"t":"2026-10-21T19:45:00Z","v":442463,"vw":15.907971},{"c":15.91,"h":15.91,"l":15.91,"n":25,"o":15.91,"t":"2026-10-21T20:00:00Z","v":338954,"vw":15.91},{"c":15.95,"h":15.95,"l":15.9,"n":8,"o":15.91,"t":"2026-10-22T08:00:00Z","v":1380,"vw":15.919521},{"c":15.93,"h":15.93,"l":15.13,"n":15,"o":15.72,"t":"2026-10-22T12:15:00Z","v":2700,"vw":15.603703},{"c":15.92,"h":16.25,"l":15.7,"n":104,"o":16.25,"t":"2026-10-22T13:00:00Z","v":10360,"vw":16.011257},{"c":16.25,"h":16.25,"l":15.895,"n":365,"o":15.99,"t":"2026-10-22T13:30:00Z","v":41190,"vw":16.107575},{"c":16.23,"h":16.28,"l":16.14,"n":420,"o":16.23,"t":"2026-10-22T13:45:00Z","v":31260,"vw":16.20249},{"c":16.295,"h":16.3,"l":16.2,"n":1061,"o":16.25,"t":"2026-10-22T14:00:00Z","v":86629,"vw":16.248035},{"c":16.24,"h":16.34,"l":16.22,"n":636,"o":16.285,"t":"2026-10-22T14:15:00Z","v":43075,"vw":16.269881},{"c":16.18,"h":16.28,"l":16.14,"n":406,"o":16.26,"t":"2026-10-22T14:30:00Z","v":23510,"vw":16.181256},{"c":16.18,"h":16.25,"l":16.18,"n":478,"o":16.19,"t":"2026-10-22T14:45:00Z","v":28304,"vw":16.229709},{"c":16.14,"h":16.21,"l":16.11,"n":498,"o":16.18,"t":"2026-10-22T15:00:00Z","v":32646,"vw":16.168943},{"c":16.225,"h":16.25,"l":16.14,"n":556,"o":16.14,"t":"2026-10-22T15:15:00Z","v":35156,"vw":16.224268},{"c":16.23,"h":16.28,"l":16.21,"n":593,"o":16.23,"t":"2026-10-22T15:30:00Z","v":33595,"vw":16.244014},{"c":16.25,"h":16.265,"l":16.23,"n":404,"o":16.23,"t":"2026-10-22T15:45:00Z","v":19343,"vw":16.252308},{"c":16.24,"h":16.265,"l":16.215,"n":665,"o":16.25,"t":"2026-10-22T16:00:00Z","v":52188,"vw":16.23852},{"c":16.315,"h":16.3181,"l":16.24,"n":627,"o":16.25,"t":"2026-10-22T16:15:00Z","v":40406,"vw":16.276256},{"c":16.21,"h":16.335,"l":16.18,"n":593,"o":16.315,"t":"2026-10-22T16:30:00Z","v":41533,"vw":16.26325},{"c":16.255,"h":16.26,"l":16.19,"n":494,"o":16.21,"t":"2026-10-22T16:45:00Z","v":23093,"vw":16.229084},{"c":16.245,"h":16.255,"l":16.205,"n":566,"o":16.255,"t":"2026-10-22T17:00:00Z","v":35219,"vw":16.235437},{"c":16.325,"h":16.33,"l":16.225,"n":847,"o":16.25,"t":"2026-10-22T17:15:00Z","v":72744,"vw":16.270629},{"c":16.36,"h":16.39,"l":16.32,"n":663,"o":16.325,"t":"2026-10-22T17:30:00Z","v":41883,"vw":16.359145},{"c":16.405,"h":16.425,"l":16.36,"n":775,"o":16.36,"t":"2026-10-22T17:45:00Z","v":56774,"vw":16.390327},{"c":16.37,"h":16.45,"l":16.35,"n":685,"o":16.41,"t":"2026-10-22T18:00:00Z","v":45389,"vw":16.383418},{"c":16.32,"h":16.435,"l":16.32,"n":1261,"o":16.37,"t":"2026-10-22T18:15:00Z","v":99712,"vw":16.385132},{"c":16.265,"h":16.355,"l":16.2318,"n":950,"o":16.32,"t":"2026-10-22T18:30:00Z","v":72232,"vw":16.287043},{"c":16.315,"h":16.32,"l":16.26,"n":909,"o":16.27,"t":"2026-10-22T18:45:00Z","v":51980,"vw":16.28354},{"c":16.285,"h":16.325,"l":16.27,"n":897,"o":16.315,"t":"2026-10-22T19:00:00Z","v":56581,"vw":16.300534},{"c":16.335,"h":16.335,"l":16.26,"n":1054,"o":16.285,"t":"2026-10-22T19:15:00Z","v":66505,"vw":16.300353},{"c":16.315,"h":16.36,"l":16.315,"n":1238,"o":16.335,"t":"2026-10-22T19:30:00Z","v":92867,"vw":16.336573},{"c":16.375,"h":16.43,"l":16.305,"n":3244,"o":16.315,"t":"2026-10-22T19:45:00Z","v":282279,"vw":16.37794},{"c":16.37,"h":16.37,"l":16.37,"n":37,"o":16.37,"t":"2026-10-22T20:00:00Z","v":259124,"vw":16.37}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.2326316418263752,"strike":20.59330257866137,"iv":0.6989938240229756,"gamma":0.0763684835889952,"theta":-0.013336355606395161,"vega":0.010733785128842393,"rho":0.0017101211018085744,"breakevenPct":27.220123521611125},{"delta":0.2,"premium":0.45911046274312783,"strike":22.12099485840969,"iv":1.0325553409153825,"gamma":0.05915103507603884,"theta":-0.02264432350253716,"vega":0.012635113626338406,"rho":0.002191537288024365,"breakevenPct":37.935890782851665},{"delta":0.25,"premium":0.5565084808360722,"strike":21.038794657376975,"iv":0.9567344179843795,"gamma":0.0731906053158424,"theta":-0.02263394329117014,"vega":0.013891527296985149,"rho":0.002755558884948618,"breakevenPct":31.919994735571457},{"delta":0.3,"premium":0.6539064989290164,"strike":19.956594456344263,"iv":0.8809134950533766,"gamma":0.08723017555564594,"theta":-0.022623563079803125,"vega":0.015147940967631893,"rho":0.00331958048187287,"breakevenPct":25.90409868829125},{"delta":0.35,"premium":0.7513045170219608,"strike":18.874394255311547,"iv":0.8050925721223737,"gamma":0.10126974579544948,"theta":-0.02261318286843611,"vega":0.016404354638278634,"rho":0.0038836020787971224,"breakevenPct":19.88820264101104},{"delta":0.4,"premium":0.8487025351149051,"strike":17.79219405427883,"iv":0.7292716491913707,"gamma":0.11530931603525305,"theta":-0.022602802657069092,"vega":0.01766076830892538,"rho":0.004447623675721376,"breakevenPct":13.872306593730826},{"delta":0.45,"premium":1.0269799456152278,"strike":17.189836845683207,"iv":0.710388035350102,"gamma":0.1171273623385452,"theta":-0.022364276002719237,"vega":0.017739462950373895,"rho":0.004955835924689631,"breakevenPct":11.281715279770529},{"delta":0.5,"premium":1.2351716519374576,"strike":16.764955812372534,"iv":0.7125634262406526,"gamma":0.11442511896668932,"theta":-0.022041366417403126,"vega":0.01738256288239293,"rho":0.005443406360030326,"breakevenPct":9.95801749731211},{"delta":0.55,"premium":1.4433633582596874,"strike":16.34007477906186,"iv":0.7147388171312032,"gamma":0.11172287559483345,"theta":-0.021718456832087014,"vega":0.017025662814411965,"rho":0.005930976795371022,"breakevenPct":8.634319714853692},{"delta":0.6,"premium":1.6515550645819168,"strike":15.91519374575119,"iv":0.7169142080217539,"gamma":0.10902063222297756,"theta":-0.021395547246770903,"vega":0.016668762746431,"rho":0.006418547230711717,"breakevenPct":7.310621932395276},{"delta":0.65,"premium":1.8597467709041466,"strike":15.490312712440517,"iv":0.7190895989123046,"gamma":0.10631838885112169,"theta":-0.021072637661454792,"vega":0.016311862678450036,"rho":0.006906117666052413,"breakevenPct":5.986924149936857},{"delta":0.7,"premium":2.067938477226376,"strike":15.065431679129844,"iv":0.7212649898028552,"gamma":0.10361614547926581,"theta":-0.02074972807613868,"vega":0.01595496261046907,"rho":0.007393688101393107,"breakevenPct":4.663226367478441}],"put":[{"delta":0.1,"premium":1.0657074066571897,"strike":7.674236125177694,"iv":3.245611054372745,"gamma":0.013287476833260044,"theta":-0.043754310278100624,"vega":0.008000410252308115,"rho":-0.002156234320514357,"breakevenPct":59.63024606890345},{"delta":0.15,"premium":0.9636417309369207,"strike":9.587967544932736,"iv":2.584871489489583,"gamma":0.03693233659468636,"theta":-0.03728766704975668,"vega":0.0100379206357177,"rho":-0.002739660817289743,"breakevenPct":47.316274807600394},{"delta":0.2,"premium":0.8615760552166517,"strike":11.501698964687781,"iv":1.9241319246064204,"gamma":0.06057719635611269,"theta":-0.03082102382141273,"vega":0.012075431019127284,"rho":-0.0033230873140651287,"breakevenPct":35.00230354629732},{"delta":0.25,"premium":0.7595103794963827,"strike":13.415430384442825,"iv":1.2633923597232584,"gamma":0.08422205611753901,"theta":-0.024354380593068787,"vega":0.014112941402536865,"rho":-0.003906513810840515,"breakevenPct":22.68833228499426},{"delta":0.3,"premium":0.7253588968643748,"strike":15.081224027200605,"iv":0.7209785039667549,"gamma":0.10366029467321497,"theta":-0.019220929353985644,"vega":0.015877975066112583,"rho":-0.004541482253103927,"breakevenPct":12.303817163492802},{"delta":0.35,"premium":1.018143180959577,"strike":15.553456743483189,"iv":0.7481791084246316,"gamma":0.10284805440120892,"theta":-0.02050540234227427,"vega":0.01633131847374386,"rho":-0.005424571223646912,"breakevenPct":11.207614156850273},{"delta":0.4,"premium":1.310927465054779,"strike":16.025689459765772,"iv":0.7753797128825085,"gamma":0.10203581412920287,"theta":-0.0217898753305629,"vega":0.016784661881375142,"rho":-0.006307660194189898,"breakevenPct":10.111411150207742},{"delta":0.45,"premium":1.6037117491499813,"strike":16.497922176048355,"iv":0.8025803173403854,"gamma":0.10122357385719682,"theta":-0.02307434831885153,"vega":0.017238005289006424,"rho":-0.007190749164732883,"breakevenPct":9.015208143565212},{"delta":0.5,"premium":1.896496033245183,"strike":16.97015489233094,"iv":0.8297809217982621,"gamma":0.10041133358519079,"theta":-0.024358821307140156,"vega":0.017691348696637705,"rho":-0.008073838135275867,"breakevenPct":7.919005136922684},{"delta":0.55,"premium":2.189280317340385,"strike":17.442387608613526,"iv":0.856981526256139,"gamma":0.09959909331318474,"theta":-0.02564329429542879,"vega":0.018144692104268986,"rho":-0.008956927105818854,"breakevenPct":6.822802130280153},{"delta":0.6,"premium":2.815742542153047,"strike":18.211738002594032,"iv":0.9015238651102464,"gamma":0.09218333333333335,"theta":-0.025743060959792476,"vega":0.01751673151750973,"rho":-0.01010045686037985,"breakevenPct":5.949936099932897},{"delta":0.65,"premium":3.488570038910505,"strike":19.02237354085603,"iv":0.9484758754863813,"gamma":0.08385000000000001,"theta":-0.025678210116731517,"vega":0.016738521400778212,"rho":-0.011280175425476381,"breakevenPct":5.108103225745118},{"delta":0.7,"premium":4.161397535667962,"strike":19.83300907911803,"iv":0.9954278858625163,"gamma":0.07551666666666669,"theta":-0.02561335927367056,"vega":0.015960311284046694,"rho":-0.012459893990572912,"breakevenPct":4.266270351557342},{"delta":0.75,"premium":5.42867737948084,"strike":21.22682323856613,"iv":1.0756177997527812,"gamma":0.06418170580964154,"theta":-0.024863906056860324,"vega":0.014573176761433871,"rho":-0.014109757964713879,"breakevenPct":3.4933056867117385},{"delta":0.8,"premium":7.3184321157137635,"strike":23.23309399562629,"iv":1.2062599463686874,"gamma":0.050672106922497163,"theta":-0.02442844803102104,"vega":0.012930373455275364,"rho":-0.016254564542325652,"breakevenPct":2.781540134926551}]},"raw":{"call":[{"delta":0.15,"premium":0.2326316418263752,"strike":20.59330257866137,"iv":0.6989938240229756,"gamma":0.0763684835889952,"theta":-0.013336355606395161,"vega":0.010733785128842393,"rho":0.0017101211018085744,"breakevenPct":27.220123521611125},{"delta":0.2,"premium":0.45911046274312783,"strike":22.12099485840969,"iv":1.0325553409153825,"gamma":0.05915103507603884,"theta":-0.02264432350253716,"vega":0.012635113626338406,"rho":0.002191537288024365,"breakevenPct":37.935890782851665},{"delta":0.25,"premium":0.5565084808360722,"strike":21.038794657376975,"iv":0.9567344179843795,"gamma":0.0731906053158424,"theta":-0.02263394329117014,"vega":0.013891527296985149,"rho":0.002755558884948618,"breakevenPct":31.919994735571457},{"delta":0.3,"premium":0.6539064989290164,"strike":19.956594456344263,"iv":0.8809134950533766,"gamma":0.08723017555564594,"theta":-0.022623563079803125,"vega":0.015147940967631893,"rho":0.00331958048187287,"breakevenPct":25.90409868829125},{"delta":0.35,"premium":0.7513045170219608,"strike":18.874394255311547,"iv":0.8050925721223737,"gamma":0.10126974579544948,"theta":-0.02261318286843611,"vega":0.016404354638278634,"rho":0.0038836020787971224,"breakevenPct":19.88820264101104},{"delta":0.4,"premium":0.8487025351149051,"strike":17.79219405427883,"iv":0.7292716491913707,"gamma":0.11530931603525305,"theta":-0.022602802657069092,"vega":0.01766076830892538,"rho":0.004447623675721376,"breakevenPct":13.872306593730826},{"delta":0.45,"premium":1.0269799456152278,"strike":17.189836845683207,"iv":0.710388035350102,"gamma":0.1171273623385452,"theta":-0.022364276002719237,"vega":0.017739462950373895,"rho":0.004955835924689631,"breakevenPct":11.281715279770529},{"delta":0.5,"premium":1.2351716519374576,"strike":16.764955812372534,"iv":0.7125634262406526,"gamma":0.11442511896668932,"theta":-0.022041366417403126,"vega":0.01738256288239293,"rho":0.005443406360030326,"breakevenPct":9.95801749731211},{"delta":0.55,"premium":1.4433633582596874,"strike":16.34007477906186,"iv":0.7147388171312032,"gamma":0.11172287559483345,"theta":-0.021718456832087014,"vega":0.017025662814411965,"rho":0.005930976795371022,"breakevenPct":8.634319714853692},{"delta":0.6,"premium":1.6515550645819168,"strike":15.91519374575119,"iv":0.7169142080217539,"gamma":0.10902063222297756,"theta":-0.021395547246770903,"vega":0.016668762746431,"rho":0.006418547230711717,"breakevenPct":7.310621932395276},{"delta":0.65,"premium":1.8597467709041466,"strike":15.490312712440517,"iv":0.7190895989123046,"gamma":0.10631838885112169,"theta":-0.021072637661454792,"vega":0.016311862678450036,"rho":0.006906117666052413,"breakevenPct":5.986924149936857},{"delta":0.7,"premium":2.067938477226376,"strike":15.065431679129844,"iv":0.7212649898028552,"gamma":0.10361614547926581,"theta":-0.02074972807613868,"vega":0.01595496261046907,"rho":0.007393688101393107,"breakevenPct":4.663226367478441}],"put":[{"delta":0.1,"premium":1.0657074066571897,"strike":7.674236125177694,"iv":3.245611054372745,"gamma":0.013287476833260044,"theta":-0.043754310278100624,"vega":0.008000410252308115,"rho":-0.002156234320514357,"breakevenPct":59.63024606890345},{"delta":0.15,"premium":0.9636417309369207,"strike":9.587967544932736,"iv":2.584871489489583,"gamma":0.03693233659468636,"theta":-0.03728766704975668,"vega":0.0100379206357177,"rho":-0.002739660817289743,"breakevenPct":47.316274807600394},{"delta":0.2,"premium":0.8615760552166517,"strike":11.501698964687781,"iv":1.9241319246064204,"gamma":0.06057719635611269,"theta":-0.03082102382141273,"vega":0.012075431019127284,"rho":-0.0033230873140651287,"breakevenPct":35.00230354629732},{"delta":0.25,"premium":0.7595103794963827,"strike":13.415430384442825,"iv":1.2633923597232584,"gamma":0.08422205611753901,"theta":-0.024354380593068787,"vega":0.014112941402536865,"rho":-0.003906513810840515,"breakevenPct":22.68833228499426},{"delta":0.3,"premium":0.7253588968643748,"strike":15.081224027200605,"iv":0.7209785039667549,"gamma":0.10366029467321497,"theta":-0.019220929353985644,"vega":0.015877975066112583,"rho":-0.004541482253103927,"breakevenPct":12.303817163492802},{"delta":0.35,"premium":1.018143180959577,"strike":15.553456743483189,"iv":0.7481791084246316,"gamma":0.10284805440120892,"theta":-0.02050540234227427,"vega":0.01633131847374386,"rho":-0.005424571223646912,"breakevenPct":11.207614156850273},{"delta":0.4,"premium":1.310927465054779,"strike":16.025689459765772,"iv":0.7753797128825085,"gamma":0.10203581412920287,"theta":-0.0217898753305629,"vega":0.016784661881375142,"rho":-0.006307660194189898,"breakevenPct":10.111411150207742},{"delta":0.45,"premium":1.6037117491499813,"strike":16.497922176048355,"iv":0.8025803173403854,"gamma":0.10122357385719682,"theta":-0.02307434831885153,"vega":0.017238005289006424,"rho":-0.007190749164732883,"breakevenPct":9.015208143565212},{"delta":0.5,"premium":1.896496033245183,"strike":16.97015489233094,"iv":0.8297809217982621,"gamma":0.10041133358519079,"theta":-0.024358821307140156,"vega":0.017691348696637705,"rho":-0.008073838135275867,"breakevenPct":7.919005136922684},{"delta":0.55,"premium":2.189280317340385,"strike":17.442387608613526,"iv":0.856981526256139,"gamma":0.09959909331318474,"theta":-0.02564329429542879,"vega":0.018144692104268986,"rho":-0.008956927105818854,"breakevenPct":6.822802130280153},{"delta":0.6,"premium":2.815742542153047,"strike":18.211738002594032,"iv":0.9015238651102464,"gamma":0.09218333333333335,"theta":-0.025743060959792476,"vega":0.01751673151750973,"rho":-0.01010045686037985,"breakevenPct":5.949936099932897},{"delta":0.65,"premium":3.488570038910505,"strike":19.02237354085603,"iv":0.9484758754863813,"gamma":0.08385000000000001,"theta":-0.025678210116731517,"vega":0.016738521400778212,"rho":-0.011280175425476381,"breakevenPct":5.108103225745118},{"delta":0.7,"premium":4.161397535667962,"strike":19.83300907911803,"iv":0.9954278858625163,"gamma":0.07551666666666669,"theta":-0.02561335927367056,"vega":0.015960311284046694,"rho":-0.012459893990572912,"breakevenPct":4.266270351557342},{"delta":0.75,"premium":5.42867737948084,"strike":21.22682323856613,"iv":1.0756177997527812,"gamma":0.06418170580964154,"theta":-0.024863906056860324,"vega":0.014573176761433871,"rho":-0.014109757964713879,"breakevenPct":3.4933056867117385},{"delta":0.8,"premium":7.3184321157137635,"strike":23.23309399562629,"iv":1.2062599463686874,"gamma":0.050672106922497163,"theta":-0.02442844803102104,"vega":0.012930373455275364,"rho":-0.016254564542325652,"breakevenPct":2.781540134926551}]}},"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"}}