{"symbol":"PSO","url":"https://intraalpha.com/companies/PSO","capturedAt":"2026-10-22T23:00:37.588Z","state":"ready","quote":{"symbol":"PSO","last_price":18.39,"prev_close":18.15,"regular_close":18.39,"change":0.24,"change_pct":1.3223,"regular_change":0.24,"regular_change_pct":1.3223,"extended_change":0,"extended_change_pct":0,"bid":14.5,"ask":18.39,"bid_size":500,"ask_size":800,"volume":739988,"vwap":18.202476,"open":17.94,"high":18.4,"low":17.845,"close":18.39,"trade_count":7299,"last_trade_at":"2026-10-22T23:00:00.001496823Z","last_quote_at":"2026-10-22T20:37:29.596028454Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:33.563133527-04:00","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":"PSO","fetched_at":"2026-10-22T23:00:37.021089+00:00","name":"Pearson PLC ADR","exchange":"NYSE","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"PUBLISHING","country":"USA","description":"Pearson plc provides educational materials and learning technologies. The company is headquartered in London, the United Kingdom.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":10909403000,"ebitda":604000000,"pe_ratio":27.09,"peg_ratio":1.683,"book_value":7.25,"dividend_per_share":0.256,"dividend_yield":0.0191,"eps":0.67,"revenue_ttm":3634000000,"gross_profit_ttm":1891000000,"profit_margin":0.0878,"operating_margin_ttm":0.133,"return_on_assets_ttm":0.0509,"return_on_equity_ttm":0.0916,"quarterly_earnings_growth":-0.029,"quarterly_revenue_growth":0.033,"analyst_target_price":16.15,"analyst_number":0,"beta":-0.051,"fifty_two_week_high":18.4,"fifty_two_week_low":11.73,"fifty_day_ma":16.42,"two_hundred_day_ma":14.93,"shares_outstanding":601069000,"forward_pe":18.02,"price_to_sales":3.002,"price_to_book":2.137,"ev_to_revenue":2.38,"ev_to_ebitda":7.85},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:37.021089+00:00"},"optionObservedAt":"2026-10-22T19:55:01.359Z","bars":[{"c":17.71,"h":17.71,"l":17.47,"n":16,"o":17.48,"t":"2026-10-15T08:00:00Z","v":4445,"vw":17.610753},{"c":17.71,"h":17.71,"l":17.71,"n":1,"o":17.71,"t":"2026-10-15T13:15:00Z","v":400,"vw":17.71},{"c":17.71,"h":17.71,"l":17.71,"n":4,"o":17.71,"t":"2026-10-15T13:25:00Z","v":1936,"vw":17.71},{"c":17.75,"h":17.75,"l":17.69,"n":89,"o":17.69,"t":"2026-10-15T13:30:00Z","v":20879,"vw":17.712221},{"c":17.77,"h":17.8,"l":17.75,"n":179,"o":17.77,"t":"2026-10-15T13:35:00Z","v":41401,"vw":17.773658},{"c":17.7,"h":17.79,"l":17.7,"n":95,"o":17.76,"t":"2026-10-15T13:40:00Z","v":10742,"vw":17.745044},{"c":17.74,"h":17.74,"l":17.69,"n":97,"o":17.69,"t":"2026-10-15T13:45:00Z","v":16875,"vw":17.715468},{"c":17.77,"h":17.785,"l":17.75,"n":99,"o":17.75,"t":"2026-10-15T13:50:00Z","v":9106,"vw":17.770557},{"c":17.8,"h":17.8,"l":17.765,"n":111,"o":17.775,"t":"2026-10-15T13:55:00Z","v":11393,"vw":17.781167},{"c":17.84,"h":17.855,"l":17.795,"n":329,"o":17.795,"t":"2026-10-15T14:00:00Z","v":54854,"vw":17.823016},{"c":17.825,"h":17.845,"l":17.8,"n":304,"o":17.84,"t":"2026-10-15T14:05:00Z","v":80871,"vw":17.826884},{"c":17.85,"h":17.865,"l":17.81,"n":112,"o":17.825,"t":"2026-10-15T14:10:00Z","v":25005,"vw":17.842276},{"c":17.835,"h":17.86,"l":17.83,"n":144,"o":17.85,"t":"2026-10-15T14:15:00Z","v":24003,"vw":17.847829},{"c":17.84,"h":17.84,"l":17.825,"n":91,"o":17.835,"t":"2026-10-15T14:20:00Z","v":18334,"vw":17.830501},{"c":17.88,"h":17.885,"l":17.85,"n":108,"o":17.85,"t":"2026-10-15T14:25:00Z","v":26054,"vw":17.867594},{"c":17.9,"h":17.91,"l":17.88,"n":124,"o":17.88,"t":"2026-10-15T14:30:00Z","v":21324,"vw":17.897294},{"c":17.92,"h":17.925,"l":17.9,"n":141,"o":17.9,"t":"2026-10-15T14:35:00Z","v":26939,"vw":17.913618},{"c":17.915,"h":17.92,"l":17.9001,"n":82,"o":17.915,"t":"2026-10-15T14:40:00Z","v":13506,"vw":17.908759},{"c":17.95,"h":17.95,"l":17.905,"n":91,"o":17.915,"t":"2026-10-15T14:45:00Z","v":8611,"vw":17.92281},{"c":17.975,"h":17.99,"l":17.96,"n":88,"o":17.96,"t":"2026-10-15T14:50:00Z","v":12849,"vw":17.973364},{"c":17.98,"h":17.985,"l":17.975,"n":51,"o":17.98,"t":"2026-10-15T14:55:00Z","v":9596,"vw":17.979107},{"c":18.005,"h":18.015,"l":17.99,"n":105,"o":17.99,"t":"2026-10-15T15:00:00Z","v":32326,"vw":18.000337},{"c":18.015,"h":18.015,"l":17.985,"n":87,"o":18.005,"t":"2026-10-15T15:05:00Z","v":18904,"vw":17.996163},{"c":17.985,"h":18.02,"l":17.985,"n":79,"o":18.015,"t":"2026-10-15T15:10:00Z","v":12436,"vw":18.002683},{"c":17.96,"h":17.985,"l":17.96,"n":56,"o":17.985,"t":"2026-10-15T15:15:00Z","v":10882,"vw":17.96849},{"c":17.96,"h":17.97,"l":17.94,"n":74,"o":17.955,"t":"2026-10-15T15:20:00Z","v":15165,"vw":17.95971},{"c":17.975,"h":17.975,"l":17.95,"n":102,"o":17.95,"t":"2026-10-15T15:25:00Z","v":35484,"vw":17.958621},{"c":17.87,"h":17.985,"l":17.86,"n":499,"o":17.97,"t":"2026-10-15T15:30:00Z","v":125589,"vw":17.930918},{"c":17.885,"h":17.89,"l":17.87,"n":135,"o":17.875,"t":"2026-10-15T15:35:00Z","v":30990,"vw":17.881877},{"c":17.885,"h":17.89,"l":17.885,"n":53,"o":17.89,"t":"2026-10-15T15:40:00Z","v":2643,"vw":17.886677},{"c":17.88,"h":17.89,"l":17.88,"n":56,"o":17.885,"t":"2026-10-15T15:45:00Z","v":5635,"vw":17.881973},{"c":17.88,"h":17.88,"l":17.8786,"n":17,"o":17.8786,"t":"2026-10-15T15:50:00Z","v":5220,"vw":17.879842},{"c":17.89,"h":17.89,"l":17.885,"n":15,"o":17.89,"t":"2026-10-15T15:55:00Z","v":1382,"vw":17.886818},{"c":17.865,"h":17.89,"l":17.86,"n":71,"o":17.89,"t":"2026-10-15T16:00:00Z","v":12683,"vw":17.868576},{"c":17.855,"h":17.865,"l":17.855,"n":25,"o":17.865,"t":"2026-10-15T16:05:00Z","v":3375,"vw":17.860033},{"c":17.855,"h":17.87,"l":17.85,"n":92,"o":17.855,"t":"2026-10-15T16:10:00Z","v":49803,"vw":17.863458},{"c":17.865,"h":17.865,"l":17.86,"n":44,"o":17.86,"t":"2026-10-15T16:15:00Z","v":7747,"vw":17.860843},{"c":17.87,"h":17.87,"l":17.87,"n":12,"o":17.87,"t":"2026-10-15T16:20:00Z","v":2100,"vw":17.87},{"c":17.89,"h":17.89,"l":17.88,"n":24,"o":17.88,"t":"2026-10-15T16:25:00Z","v":1528,"vw":17.8825},{"c":17.885,"h":17.885,"l":17.88,"n":40,"o":17.88,"t":"2026-10-15T16:30:00Z","v":2562,"vw":17.880996},{"c":17.885,"h":17.89,"l":17.885,"n":18,"o":17.885,"t":"2026-10-15T16:35:00Z","v":2282,"vw":17.888839},{"c":17.89,"h":17.905,"l":17.885,"n":139,"o":17.89,"t":"2026-10-15T16:40:00Z","v":19551,"vw":17.893584},{"c":17.89,"h":17.89,"l":17.89,"n":68,"o":17.89,"t":"2026-10-15T16:45:00Z","v":7045,"vw":17.89},{"c":17.89,"h":17.895,"l":17.89,"n":96,"o":17.89,"t":"2026-10-15T16:50:00Z","v":7321,"vw":17.890364},{"c":17.89,"h":17.89,"l":17.89,"n":64,"o":17.89,"t":"2026-10-15T16:55:00Z","v":2719,"vw":17.89},{"c":17.9,"h":17.9,"l":17.89,"n":105,"o":17.89,"t":"2026-10-15T17:00:00Z","v":11792,"vw":17.89769},{"c":17.9,"h":17.9,"l":17.895,"n":35,"o":17.9,"t":"2026-10-15T17:05:00Z","v":3401,"vw":17.898679},{"c":17.9,"h":17.9,"l":17.89,"n":46,"o":17.9,"t":"2026-10-15T17:10:00Z","v":5551,"vw":17.89976},{"c":17.89,"h":17.89,"l":17.885,"n":45,"o":17.89,"t":"2026-10-15T17:15:00Z","v":5487,"vw":17.889539},{"c":17.89,"h":17.89,"l":17.89,"n":2,"o":17.89,"t":"2026-10-15T17:20:00Z","v":109,"vw":17.89},{"c":17.89,"h":17.89,"l":17.885,"n":25,"o":17.8899,"t":"2026-10-15T17:25:00Z","v":1714,"vw":17.887587},{"c":17.9,"h":17.9,"l":17.89,"n":60,"o":17.89,"t":"2026-10-15T17:30:00Z","v":5190,"vw":17.892513},{"c":17.9,"h":17.9,"l":17.9,"n":28,"o":17.9,"t":"2026-10-15T17:35:00Z","v":1020,"vw":17.9},{"c":17.895,"h":17.9,"l":17.895,"n":21,"o":17.9,"t":"2026-10-15T17:40:00Z","v":1029,"vw":17.897},{"c":17.905,"h":17.905,"l":17.8999,"n":37,"o":17.9,"t":"2026-10-15T17:45:00Z","v":7812,"vw":17.900802},{"c":17.91,"h":17.91,"l":17.91,"n":73,"o":17.91,"t":"2026-10-15T17:50:00Z","v":3793,"vw":17.91},{"c":17.905,"h":17.92,"l":17.905,"n":38,"o":17.915,"t":"2026-10-15T17:55:00Z","v":1946,"vw":17.911015},{"c":17.905,"h":17.915,"l":17.905,"n":32,"o":17.91,"t":"2026-10-15T18:00:00Z","v":8638,"vw":17.910634},{"c":17.92,"h":17.925,"l":17.9099,"n":74,"o":17.9099,"t":"2026-10-15T18:10:00Z","v":12027,"vw":17.915791},{"c":17.915,"h":17.915,"l":17.915,"n":4,"o":17.915,"t":"2026-10-15T18:15:00Z","v":457,"vw":17.915},{"c":17.92,"h":17.92,"l":17.915,"n":11,"o":17.915,"t":"2026-10-15T18:20:00Z","v":571,"vw":17.917024},{"c":17.91,"h":17.92,"l":17.91,"n":64,"o":17.92,"t":"2026-10-15T18:25:00Z","v":5206,"vw":17.912147},{"c":17.91,"h":17.91,"l":17.905,"n":24,"o":17.91,"t":"2026-10-15T18:30:00Z","v":1509,"vw":17.907036},{"c":17.9085,"h":17.91,"l":17.9,"n":22,"o":17.91,"t":"2026-10-15T18:35:00Z","v":2300,"vw":17.902316},{"c":17.905,"h":17.91,"l":17.905,"n":11,"o":17.91,"t":"2026-10-15T18:40:00Z","v":1719,"vw":17.905332},{"c":17.905,"h":17.905,"l":17.905,"n":7,"o":17.905,"t":"2026-10-15T18:45:00Z","v":391,"vw":17.905},{"c":17.905,"h":17.905,"l":17.9,"n":50,"o":17.9,"t":"2026-10-15T18:50:00Z","v":5234,"vw":17.90059},{"c":17.905,"h":17.91,"l":17.905,"n":11,"o":17.91,"t":"2026-10-15T18:55:00Z","v":496,"vw":17.908458},{"c":17.915,"h":17.915,"l":17.905,"n":50,"o":17.905,"t":"2026-10-15T19:00:00Z","v":2766,"vw":17.911472},{"c":17.92,"h":17.92,"l":17.92,"n":3,"o":17.92,"t":"2026-10-15T19:05:00Z","v":207,"vw":17.92},{"c":17.89,"h":17.92,"l":17.89,"n":113,"o":17.9151,"t":"2026-10-15T19:10:00Z","v":26559,"vw":17.899683},{"c":17.885,"h":17.89,"l":17.885,"n":31,"o":17.89,"t":"2026-10-15T19:15:00Z","v":2960,"vw":17.888391},{"c":17.885,"h":17.885,"l":17.885,"n":2,"o":17.885,"t":"2026-10-15T19:20:00Z","v":286,"vw":17.885},{"c":17.87,"h":17.88,"l":17.865,"n":115,"o":17.88,"t":"2026-10-15T19:25:00Z","v":5525,"vw":17.874432},{"c":17.875,"h":17.88,"l":17.86,"n":100,"o":17.86,"t":"2026-10-15T19:30:00Z","v":14430,"vw":17.862752},{"c":17.855,"h":17.875,"l":17.85,"n":74,"o":17.875,"t":"2026-10-15T19:35:00Z","v":11882,"vw":17.862805},{"c":17.86,"h":17.86,"l":17.855,"n":26,"o":17.855,"t":"2026-10-15T19:40:00Z","v":1890,"vw":17.857019},{"c":17.86,"h":17.86,"l":17.855,"n":47,"o":17.86,"t":"2026-10-15T19:45:00Z","v":3899,"vw":17.858911},{"c":17.862,"h":17.865,"l":17.845,"n":91,"o":17.85,"t":"2026-10-15T19:50:00Z","v":18161,"vw":17.852595},{"c":17.865,"h":17.87,"l":17.86,"n":349,"o":17.865,"t":"2026-10-15T19:55:00Z","v":45107,"vw":17.864259},{"c":17.86,"h":17.86,"l":17.86,"n":15,"o":17.86,"t":"2026-10-15T20:00:00Z","v":49172,"vw":17.86},{"c":17.86,"h":17.86,"l":17.86,"n":1,"o":17.86,"t":"2026-10-15T20:40:00Z","v":392,"vw":17.86},{"c":18.17,"h":18.17,"l":17.94,"n":6,"o":18.04,"t":"2026-10-16T08:00:00Z","v":2219,"vw":18.052185},{"c":18.2897,"h":18.2897,"l":18.2897,"n":2,"o":18.2897,"t":"2026-10-16T11:35:00Z","v":2407,"vw":18.2897},{"c":18.28,"h":18.28,"l":18.28,"n":7,"o":18.28,"t":"2026-10-16T11:40:00Z","v":2963,"vw":18.28},{"c":18.27,"h":18.27,"l":18.27,"n":1,"o":18.27,"t":"2026-10-16T11:50:00Z","v":700,"vw":18.27},{"c":18.26,"h":18.26,"l":18.26,"n":1,"o":18.26,"t":"2026-10-16T13:20:00Z","v":500,"vw":18.26},{"c":18.25,"h":18.26,"l":18.25,"n":4,"o":18.25,"t":"2026-10-16T13:25:00Z","v":913,"vw":18.254421},{"c":18.235,"h":18.28,"l":18.21,"n":80,"o":18.27,"t":"2026-10-16T13:30:00Z","v":18833,"vw":18.251337},{"c":18.19,"h":18.25,"l":18.17,"n":112,"o":18.235,"t":"2026-10-16T13:35:00Z","v":32697,"vw":18.202055},{"c":18.22,"h":18.22,"l":18.185,"n":58,"o":18.185,"t":"2026-10-16T13:40:00Z","v":4892,"vw":18.201601},{"c":18.22,"h":18.22,"l":18.2,"n":40,"o":18.2,"t":"2026-10-16T13:45:00Z","v":3526,"vw":18.207547},{"c":18.22,"h":18.25,"l":18.22,"n":29,"o":18.23,"t":"2026-10-16T13:50:00Z","v":1442,"vw":18.225384},{"c":18.26,"h":18.28,"l":18.25,"n":79,"o":18.25,"t":"2026-10-16T13:55:00Z","v":7489,"vw":18.263256},{"c":18.24,"h":18.275,"l":18.22,"n":88,"o":18.255,"t":"2026-10-16T14:00:00Z","v":9413,"vw":18.24761},{"c":18.23,"h":18.25,"l":18.215,"n":124,"o":18.25,"t":"2026-10-16T14:05:00Z","v":12709,"vw":18.232906},{"c":18.22,"h":18.235,"l":18.2,"n":163,"o":18.225,"t":"2026-10-16T14:10:00Z","v":16233,"vw":18.215997},{"c":18.23,"h":18.23,"l":18.215,"n":84,"o":18.215,"t":"2026-10-16T14:15:00Z","v":5223,"vw":18.219948},{"c":18.22,"h":18.235,"l":18.22,"n":46,"o":18.235,"t":"2026-10-16T14:20:00Z","v":2256,"vw":18.223379},{"c":18.2,"h":18.225,"l":18.19,"n":219,"o":18.225,"t":"2026-10-16T14:25:00Z","v":27089,"vw":18.201921},{"c":18.205,"h":18.205,"l":18.19,"n":77,"o":18.2,"t":"2026-10-16T14:30:00Z","v":5764,"vw":18.198342},{"c":18.18,"h":18.205,"l":18.17,"n":328,"o":18.205,"t":"2026-10-16T14:35:00Z","v":47262,"vw":18.183125},{"c":18.16,"h":18.1899,"l":18.15,"n":175,"o":18.185,"t":"2026-10-16T14:40:00Z","v":21235,"vw":18.173118},{"c":18.195,"h":18.195,"l":18.16,"n":181,"o":18.16,"t":"2026-10-16T14:45:00Z","v":8339,"vw":18.189124},{"c":18.185,"h":18.195,"l":18.175,"n":98,"o":18.195,"t":"2026-10-16T14:50:00Z","v":11929,"vw":18.185785},{"c":18.165,"h":18.18,"l":18.16,"n":103,"o":18.18,"t":"2026-10-16T14:55:00Z","v":10628,"vw":18.169609},{"c":18.23,"h":18.23,"l":18.165,"n":246,"o":18.165,"t":"2026-10-16T15:00:00Z","v":38304,"vw":18.186888},{"c":18.23,"h":18.255,"l":18.225,"n":164,"o":18.235,"t":"2026-10-16T15:05:00Z","v":16017,"vw":18.237354},{"c":18.265,"h":18.275,"l":18.235,"n":197,"o":18.24,"t":"2026-10-16T15:10:00Z","v":37571,"vw":18.261413},{"c":18.22,"h":18.265,"l":18.22,"n":166,"o":18.265,"t":"2026-10-16T15:15:00Z","v":38305,"vw":18.242142},{"c":18.23,"h":18.24,"l":18.215,"n":168,"o":18.23,"t":"2026-10-16T15:20:00Z","v":34368,"vw":18.229231},{"c":18.245,"h":18.25,"l":18.22,"n":312,"o":18.23,"t":"2026-10-16T15:25:00Z","v":36761,"vw":18.230668},{"c":18.3,"h":18.35,"l":18.24,"n":1212,"o":18.245,"t":"2026-10-16T15:30:00Z","v":243898,"vw":18.312285},{"c":18.275,"h":18.31,"l":18.275,"n":432,"o":18.29,"t":"2026-10-16T15:35:00Z","v":26348,"vw":18.294196},{"c":18.255,"h":18.275,"l":18.255,"n":67,"o":18.275,"t":"2026-10-16T15:40:00Z","v":10239,"vw":18.264355},{"c":18.25,"h":18.265,"l":18.25,"n":79,"o":18.26,"t":"2026-10-16T15:45:00Z","v":11356,"vw":18.259531},{"c":18.235,"h":18.25,"l":18.235,"n":63,"o":18.25,"t":"2026-10-16T15:50:00Z","v":8773,"vw":18.242173},{"c":18.2107,"h":18.2391,"l":18.2107,"n":116,"o":18.2391,"t":"2026-10-16T15:55:00Z","v":23365,"vw":18.230408},{"c":18.21,"h":18.21,"l":18.195,"n":87,"o":18.21,"t":"2026-10-16T16:00:00Z","v":29710,"vw":18.20408},{"c":18.215,"h":18.23,"l":18.215,"n":37,"o":18.22,"t":"2026-10-16T16:05:00Z","v":5486,"vw":18.221874},{"c":18.21,"h":18.21,"l":18.205,"n":31,"o":18.205,"t":"2026-10-16T16:10:00Z","v":4510,"vw":18.208322},{"c":18.195,"h":18.215,"l":18.195,"n":36,"o":18.21,"t":"2026-10-16T16:15:00Z","v":5430,"vw":18.208464},{"c":18.195,"h":18.205,"l":18.195,"n":36,"o":18.2,"t":"2026-10-16T16:20:00Z","v":4910,"vw":18.200679},{"c":18.2,"h":18.2,"l":18.2,"n":7,"o":18.2,"t":"2026-10-16T16:25:00Z","v":566,"vw":18.2},{"c":18.185,"h":18.195,"l":18.185,"n":36,"o":18.195,"t":"2026-10-16T16:30:00Z","v":2070,"vw":18.192694},{"c":18.17,"h":18.18,"l":18.16,"n":44,"o":18.18,"t":"2026-10-16T16:35:00Z","v":8201,"vw":18.171627},{"c":18.18,"h":18.18,"l":18.16,"n":133,"o":18.16,"t":"2026-10-16T16:40:00Z","v":11727,"vw":18.172307},{"c":18.16,"h":18.19,"l":18.16,"n":55,"o":18.185,"t":"2026-10-16T16:45:00Z","v":3845,"vw":18.175},{"c":18.17,"h":18.17,"l":18.155,"n":75,"o":18.17,"t":"2026-10-16T16:50:00Z","v":11098,"vw":18.160758},{"c":18.17,"h":18.175,"l":18.17,"n":44,"o":18.17,"t":"2026-10-16T16:55:00Z","v":4508,"vw":18.170388},{"c":18.155,"h":18.175,"l":18.155,"n":51,"o":18.17,"t":"2026-10-16T17:00:00Z","v":3408,"vw":18.162786},{"c":18.145,"h":18.155,"l":18.145,"n":78,"o":18.15,"t":"2026-10-16T17:05:00Z","v":9350,"vw":18.150978},{"c":18.145,"h":18.145,"l":18.145,"n":11,"o":18.145,"t":"2026-10-16T17:10:00Z","v":1108,"vw":18.145},{"c":18.125,"h":18.14,"l":18.125,"n":58,"o":18.14,"t":"2026-10-16T17:15:00Z","v":7608,"vw":18.133304},{"c":18.145,"h":18.145,"l":18.125,"n":67,"o":18.125,"t":"2026-10-16T17:20:00Z","v":8229,"vw":18.131274},{"c":18.15,"h":18.15,"l":18.14,"n":37,"o":18.15,"t":"2026-10-16T17:25:00Z","v":4243,"vw":18.144144},{"c":18.155,"h":18.16,"l":18.145,"n":30,"o":18.145,"t":"2026-10-16T17:30:00Z","v":1257,"vw":18.152059},{"c":18.155,"h":18.155,"l":18.155,"n":24,"o":18.155,"t":"2026-10-16T17:35:00Z","v":1678,"vw":18.155},{"c":18.165,"h":18.18,"l":18.15,"n":104,"o":18.15,"t":"2026-10-16T17:40:00Z","v":13071,"vw":18.161848},{"c":18.155,"h":18.165,"l":18.15,"n":29,"o":18.165,"t":"2026-10-16T17:45:00Z","v":3299,"vw":18.153889},{"c":18.155,"h":18.16,"l":18.15,"n":32,"o":18.15,"t":"2026-10-16T17:50:00Z","v":4548,"vw":18.151004},{"c":18.16,"h":18.16,"l":18.145,"n":33,"o":18.15,"t":"2026-10-16T17:55:00Z","v":1525,"vw":18.15},{"c":18.15,"h":18.165,"l":18.15,"n":88,"o":18.15,"t":"2026-10-16T18:00:00Z","v":9001,"vw":18.153275},{"c":18.155,"h":18.165,"l":18.155,"n":74,"o":18.16,"t":"2026-10-16T18:05:00Z","v":7265,"vw":18.159314},{"c":18.155,"h":18.155,"l":18.155,"n":20,"o":18.155,"t":"2026-10-16T18:10:00Z","v":976,"vw":18.155},{"c":18.15,"h":18.165,"l":18.15,"n":75,"o":18.16,"t":"2026-10-16T18:15:00Z","v":7680,"vw":18.155302},{"c":18.145,"h":18.15,"l":18.14,"n":58,"o":18.15,"t":"2026-10-16T18:20:00Z","v":2356,"vw":18.142169},{"c":18.12,"h":18.145,"l":18.12,"n":192,"o":18.145,"t":"2026-10-16T18:25:00Z","v":19058,"vw":18.133523},{"c":18.135,"h":18.135,"l":18.1201,"n":86,"o":18.125,"t":"2026-10-16T18:30:00Z","v":9727,"vw":18.12943},{"c":18.135,"h":18.135,"l":18.115,"n":81,"o":18.13,"t":"2026-10-16T18:35:00Z","v":10012,"vw":18.125266},{"c":18.135,"h":18.135,"l":18.13,"n":29,"o":18.13,"t":"2026-10-16T18:40:00Z","v":1451,"vw":18.1325},{"c":18.145,"h":18.145,"l":18.135,"n":28,"o":18.135,"t":"2026-10-16T18:45:00Z","v":2935,"vw":18.140124},{"c":18.135,"h":18.145,"l":18.135,"n":30,"o":18.145,"t":"2026-10-16T18:50:00Z","v":2633,"vw":18.140024},{"c":18.145,"h":18.145,"l":18.13,"n":98,"o":18.135,"t":"2026-10-16T18:55:00Z","v":5246,"vw":18.139827},{"c":18.145,"h":18.16,"l":18.1423,"n":58,"o":18.145,"t":"2026-10-16T19:00:00Z","v":7872,"vw":18.149233},{"c":18.155,"h":18.155,"l":18.145,"n":56,"o":18.145,"t":"2026-10-16T19:05:00Z","v":5858,"vw":18.150405},{"c":18.17,"h":18.1788,"l":18.16,"n":343,"o":18.16,"t":"2026-10-16T19:10:00Z","v":17972,"vw":18.169017},{"c":18.165,"h":18.185,"l":18.165,"n":64,"o":18.18,"t":"2026-10-16T19:15:00Z","v":5073,"vw":18.179013},{"c":18.16,"h":18.175,"l":18.16,"n":105,"o":18.165,"t":"2026-10-16T19:20:00Z","v":10049,"vw":18.1638},{"c":18.165,"h":18.165,"l":18.16,"n":80,"o":18.165,"t":"2026-10-16T19:25:00Z","v":7461,"vw":18.16306},{"c":18.165,"h":18.175,"l":18.165,"n":117,"o":18.17,"t":"2026-10-16T19:30:00Z","v":12397,"vw":18.170239},{"c":18.17,"h":18.17,"l":18.16,"n":81,"o":18.165,"t":"2026-10-16T19:35:00Z","v":3217,"vw":18.165392},{"c":18.165,"h":18.1691,"l":18.155,"n":168,"o":18.165,"t":"2026-10-16T19:40:00Z","v":12762,"vw":18.161313},{"c":18.185,"h":18.185,"l":18.16,"n":171,"o":18.16,"t":"2026-10-16T19:45:00Z","v":15616,"vw":18.176469},{"c":18.19,"h":18.19,"l":18.18,"n":95,"o":18.18,"t":"2026-10-16T19:50:00Z","v":9643,"vw":18.18564},{"c":18.23,"h":18.23,"l":18.19,"n":603,"o":18.19,"t":"2026-10-16T19:55:00Z","v":72321,"vw":18.211974},{"c":18.24,"h":18.24,"l":18.24,"n":12,"o":18.24,"t":"2026-10-16T20:00:00Z","v":79424,"vw":18.24},{"c":18.24,"h":18.24,"l":18.24,"n":1,"o":18.24,"t":"2026-10-16T20:40:00Z","v":453,"vw":18.24},{"c":18.42,"h":18.42,"l":18.38,"n":5,"o":18.38,"t":"2026-10-19T08:00:00Z","v":2644,"vw":18.387943},{"c":18.38,"h":18.38,"l":18.38,"n":1,"o":18.38,"t":"2026-10-19T09:35:00Z","v":100,"vw":18.38},{"c":18.32,"h":18.32,"l":18.32,"n":1,"o":18.32,"t":"2026-10-19T09:55:00Z","v":303,"vw":18.32},{"c":18.32,"h":18.32,"l":18.32,"n":1,"o":18.32,"t":"2026-10-19T10:15:00Z","v":411,"vw":18.32},{"c":18.35,"h":18.35,"l":18.32,"n":5,"o":18.32,"t":"2026-10-19T10:30:00Z","v":2044,"vw":18.339565},{"c":18.35,"h":18.35,"l":18.35,"n":1,"o":18.35,"t":"2026-10-19T10:35:00Z","v":411,"vw":18.35},{"c":18.3,"h":18.3,"l":18.3,"n":1,"o":18.3,"t":"2026-10-19T11:00:00Z","v":100,"vw":18.3},{"c":18.33,"h":18.33,"l":18.33,"n":1,"o":18.33,"t":"2026-10-19T11:20:00Z","v":200,"vw":18.33},{"c":18.21,"h":18.22,"l":18.21,"n":4,"o":18.21,"t":"2026-10-19T12:50:00Z","v":2000,"vw":18.217541},{"c":18.23,"h":18.23,"l":18.23,"n":2,"o":18.23,"t":"2026-10-19T13:00:00Z","v":500,"vw":18.23},{"c":18.2,"h":18.2,"l":18.19,"n":2,"o":18.19,"t":"2026-10-19T13:05:00Z","v":1384,"vw":18.197854},{"c":18.2,"h":18.2,"l":18.2,"n":2,"o":18.2,"t":"2026-10-19T13:15:00Z","v":1235,"vw":18.2},{"c":18.2,"h":18.2,"l":18.2,"n":2,"o":18.2,"t":"2026-10-19T13:25:00Z","v":1429,"vw":18.2},{"c":18.23,"h":18.25,"l":18.17,"n":127,"o":18.18,"t":"2026-10-19T13:30:00Z","v":45875,"vw":18.180321},{"c":18.25,"h":18.29,"l":18.24,"n":121,"o":18.24,"t":"2026-10-19T13:35:00Z","v":14281,"vw":18.261787},{"c":18.22,"h":18.26,"l":18.21,"n":54,"o":18.26,"t":"2026-10-19T13:40:00Z","v":5037,"vw":18.228783},{"c":18.24,"h":18.24,"l":18.22,"n":46,"o":18.22,"t":"2026-10-19T13:45:00Z","v":5237,"vw":18.220443},{"c":18.23,"h":18.24,"l":18.21,"n":64,"o":18.24,"t":"2026-10-19T13:50:00Z","v":8326,"vw":18.218207},{"c":18.24,"h":18.26,"l":18.24,"n":48,"o":18.26,"t":"2026-10-19T13:55:00Z","v":4202,"vw":18.256412},{"c":18.26,"h":18.26,"l":18.2328,"n":93,"o":18.2328,"t":"2026-10-19T14:00:00Z","v":11149,"vw":18.251183},{"c":18.24,"h":18.285,"l":18.24,"n":91,"o":18.27,"t":"2026-10-19T14:05:00Z","v":12175,"vw":18.268269},{"c":18.29,"h":18.29,"l":18.245,"n":119,"o":18.245,"t":"2026-10-19T14:10:00Z","v":17364,"vw":18.264726},{"c":18.2801,"h":18.295,"l":18.2801,"n":90,"o":18.29,"t":"2026-10-19T14:15:00Z","v":8943,"vw":18.289407},{"c":18.27,"h":18.285,"l":18.27,"n":69,"o":18.285,"t":"2026-10-19T14:20:00Z","v":6032,"vw":18.280363},{"c":18.27,"h":18.27,"l":18.265,"n":17,"o":18.27,"t":"2026-10-19T14:25:00Z","v":1021,"vw":18.269324},{"c":18.265,"h":18.275,"l":18.265,"n":32,"o":18.275,"t":"2026-10-19T14:30:00Z","v":4299,"vw":18.27},{"c":18.29,"h":18.29,"l":18.265,"n":125,"o":18.265,"t":"2026-10-19T14:35:00Z","v":13627,"vw":18.279436},{"c":18.275,"h":18.285,"l":18.265,"n":103,"o":18.285,"t":"2026-10-19T14:40:00Z","v":9515,"vw":18.278538},{"c":18.275,"h":18.285,"l":18.272,"n":92,"o":18.275,"t":"2026-10-19T14:50:00Z","v":24679,"vw":18.280177},{"c":18.27,"h":18.28,"l":18.265,"n":87,"o":18.275,"t":"2026-10-19T14:55:00Z","v":12370,"vw":18.270646},{"c":18.275,"h":18.275,"l":18.25,"n":90,"o":18.265,"t":"2026-10-19T15:00:00Z","v":5642,"vw":18.259812},{"c":18.255,"h":18.27,"l":18.255,"n":61,"o":18.27,"t":"2026-10-19T15:05:00Z","v":8380,"vw":18.261681},{"c":18.27,"h":18.27,"l":18.26,"n":70,"o":18.26,"t":"2026-10-19T15:10:00Z","v":9754,"vw":18.261005},{"c":18.255,"h":18.29,"l":18.255,"n":126,"o":18.27,"t":"2026-10-19T15:15:00Z","v":10889,"vw":18.275489},{"c":18.26,"h":18.26,"l":18.25,"n":84,"o":18.255,"t":"2026-10-19T15:20:00Z","v":12152,"vw":18.250472},{"c":18.27,"h":18.275,"l":18.26,"n":101,"o":18.26,"t":"2026-10-19T15:25:00Z","v":12530,"vw":18.266916},{"c":18.23,"h":18.27,"l":18.225,"n":361,"o":18.27,"t":"2026-10-19T15:30:00Z","v":63731,"vw":18.243052},{"c":18.23,"h":18.23,"l":18.225,"n":22,"o":18.23,"t":"2026-10-19T15:35:00Z","v":3752,"vw":18.227605},{"c":18.24,"h":18.24,"l":18.235,"n":57,"o":18.235,"t":"2026-10-19T15:40:00Z","v":2102,"vw":18.235786},{"c":18.225,"h":18.24,"l":18.22,"n":57,"o":18.24,"t":"2026-10-19T15:45:00Z","v":5470,"vw":18.2313},{"c":18.225,"h":18.225,"l":18.215,"n":72,"o":18.225,"t":"2026-10-19T15:50:00Z","v":12809,"vw":18.219605},{"c":18.215,"h":18.24,"l":18.21,"n":93,"o":18.23,"t":"2026-10-19T15:55:00Z","v":16096,"vw":18.222908},{"c":18.195,"h":18.215,"l":18.195,"n":73,"o":18.215,"t":"2026-10-19T16:00:00Z","v":8658,"vw":18.206815},{"c":18.19,"h":18.2,"l":18.19,"n":29,"o":18.195,"t":"2026-10-19T16:05:00Z","v":3841,"vw":18.193578},{"c":18.205,"h":18.205,"l":18.2,"n":16,"o":18.2,"t":"2026-10-19T16:10:00Z","v":1748,"vw":18.200314},{"c":18.205,"h":18.21,"l":18.2,"n":36,"o":18.2,"t":"2026-10-19T16:15:00Z","v":2662,"vw":18.205},{"c":18.205,"h":18.21,"l":18.2,"n":47,"o":18.2,"t":"2026-10-19T16:20:00Z","v":3062,"vw":18.201765},{"c":18.2,"h":18.205,"l":18.2,"n":18,"o":18.205,"t":"2026-10-19T16:25:00Z","v":1059,"vw":18.203411},{"c":18.195,"h":18.205,"l":18.195,"n":85,"o":18.2,"t":"2026-10-19T16:30:00Z","v":9095,"vw":18.200257},{"c":18.19,"h":18.195,"l":18.19,"n":55,"o":18.195,"t":"2026-10-19T16:35:00Z","v":4247,"vw":18.190862},{"c":18.195,"h":18.195,"l":18.19,"n":12,"o":18.19,"t":"2026-10-19T16:40:00Z","v":10336,"vw":18.190097},{"c":18.185,"h":18.19,"l":18.185,"n":29,"o":18.19,"t":"2026-10-19T16:45:00Z","v":2792,"vw":18.188055},{"c":18.19,"h":18.195,"l":18.185,"n":63,"o":18.185,"t":"2026-10-19T16:50:00Z","v":5472,"vw":18.190214},{"c":18.19,"h":18.195,"l":18.19,"n":23,"o":18.19,"t":"2026-10-19T16:55:00Z","v":1360,"vw":18.191429},{"c":18.19,"h":18.19,"l":18.19,"n":48,"o":18.19,"t":"2026-10-19T17:00:00Z","v":1915,"vw":18.19},{"c":18.18,"h":18.195,"l":18.18,"n":80,"o":18.195,"t":"2026-10-19T17:05:00Z","v":6861,"vw":18.191789},{"c":18.185,"h":18.19,"l":18.18,"n":38,"o":18.18,"t":"2026-10-19T17:10:00Z","v":3147,"vw":18.184629},{"c":18.19,"h":18.195,"l":18.18,"n":80,"o":18.185,"t":"2026-10-19T17:15:00Z","v":5257,"vw":18.189477},{"c":18.185,"h":18.19,"l":18.18,"n":20,"o":18.18,"t":"2026-10-19T17:20:00Z","v":853,"vw":18.184},{"c":18.195,"h":18.195,"l":18.19,"n":27,"o":18.19,"t":"2026-10-19T17:25:00Z","v":2925,"vw":18.190736},{"c":18.195,"h":18.195,"l":18.19,"n":34,"o":18.195,"t":"2026-10-19T17:30:00Z","v":2942,"vw":18.192514},{"c":18.19,"h":18.195,"l":18.19,"n":26,"o":18.19,"t":"2026-10-19T17:35:00Z","v":1106,"vw":18.191364},{"c":18.215,"h":18.215,"l":18.195,"n":69,"o":18.195,"t":"2026-10-19T17:40:00Z","v":5468,"vw":18.204626},{"c":18.215,"h":18.215,"l":18.21,"n":38,"o":18.21,"t":"2026-10-19T17:45:00Z","v":2292,"vw":18.21381},{"c":18.215,"h":18.215,"l":18.2,"n":85,"o":18.215,"t":"2026-10-19T17:50:00Z","v":8671,"vw":18.209743},{"c":18.215,"h":18.2185,"l":18.21,"n":46,"o":18.215,"t":"2026-10-19T17:55:00Z","v":1518,"vw":18.213209},{"c":18.205,"h":18.22,"l":18.205,"n":80,"o":18.215,"t":"2026-10-19T18:00:00Z","v":7360,"vw":18.209646},{"c":18.205,"h":18.205,"l":18.2,"n":69,"o":18.205,"t":"2026-10-19T18:05:00Z","v":8290,"vw":18.201753},{"c":18.2,"h":18.205,"l":18.2,"n":59,"o":18.205,"t":"2026-10-19T18:10:00Z","v":1920,"vw":18.202692},{"c":18.2,"h":18.205,"l":18.2,"n":79,"o":18.2,"t":"2026-10-19T18:15:00Z","v":4511,"vw":18.200341},{"c":18.215,"h":18.215,"l":18.2,"n":55,"o":18.2,"t":"2026-10-19T18:20:00Z","v":4268,"vw":18.209341},{"c":18.215,"h":18.215,"l":18.215,"n":20,"o":18.215,"t":"2026-10-19T18:25:00Z","v":577,"vw":18.215},{"c":18.215,"h":18.215,"l":18.205,"n":65,"o":18.21,"t":"2026-10-19T18:30:00Z","v":5774,"vw":18.209933},{"c":18.215,"h":18.215,"l":18.205,"n":50,"o":18.21,"t":"2026-10-19T18:35:00Z","v":3275,"vw":18.2096},{"c":18.209,"h":18.215,"l":18.205,"n":57,"o":18.21,"t":"2026-10-19T18:40:00Z","v":5079,"vw":18.209927},{"c":18.21,"h":18.215,"l":18.2099,"n":49,"o":18.21,"t":"2026-10-19T18:45:00Z","v":3997,"vw":18.210532},{"c":18.205,"h":18.205,"l":18.205,"n":4,"o":18.205,"t":"2026-10-19T18:50:00Z","v":119,"vw":18.205},{"c":18.215,"h":18.215,"l":18.205,"n":69,"o":18.205,"t":"2026-10-19T18:55:00Z","v":2687,"vw":18.21},{"c":18.215,"h":18.22,"l":18.215,"n":80,"o":18.215,"t":"2026-10-19T19:00:00Z","v":2627,"vw":18.215759},{"c":18.21,"h":18.215,"l":18.21,"n":53,"o":18.215,"t":"2026-10-19T19:05:00Z","v":6141,"vw":18.211932},{"c":18.205,"h":18.206,"l":18.205,"n":35,"o":18.205,"t":"2026-10-19T19:10:00Z","v":1195,"vw":18.205194},{"c":18.215,"h":18.215,"l":18.205,"n":42,"o":18.21,"t":"2026-10-19T19:15:00Z","v":5451,"vw":18.210966},{"c":18.205,"h":18.22,"l":18.205,"n":57,"o":18.215,"t":"2026-10-19T19:20:00Z","v":3586,"vw":18.211891},{"c":18.195,"h":18.21,"l":18.195,"n":59,"o":18.21,"t":"2026-10-19T19:25:00Z","v":3658,"vw":18.201125},{"c":18.215,"h":18.215,"l":18.2,"n":153,"o":18.2,"t":"2026-10-19T19:30:00Z","v":16896,"vw":18.206745},{"c":18.21,"h":18.215,"l":18.21,"n":39,"o":18.215,"t":"2026-10-19T19:35:00Z","v":2678,"vw":18.212846},{"c":18.215,"h":18.215,"l":18.205,"n":69,"o":18.21,"t":"2026-10-19T19:40:00Z","v":6437,"vw":18.210202},{"c":18.215,"h":18.22,"l":18.21,"n":77,"o":18.215,"t":"2026-10-19T19:45:00Z","v":6295,"vw":18.211884},{"c":18.205,"h":18.215,"l":18.205,"n":90,"o":18.21,"t":"2026-10-19T19:50:00Z","v":10003,"vw":18.21036},{"c":18.19,"h":18.21,"l":18.19,"n":433,"o":18.205,"t":"2026-10-19T19:55:00Z","v":35840,"vw":18.199082},{"c":18.19,"h":18.195,"l":18.19,"n":17,"o":18.195,"t":"2026-10-19T20:00:00Z","v":35949,"vw":18.190063},{"c":18.19,"h":18.19,"l":18.19,"n":1,"o":18.19,"t":"2026-10-19T20:10:00Z","v":300,"vw":18.19},{"c":18.11,"h":18.32,"l":18.11,"n":3,"o":18.32,"t":"2026-10-20T08:00:00Z","v":905,"vw":18.256884},{"c":18.23,"h":18.23,"l":18.23,"n":1,"o":18.23,"t":"2026-10-20T10:40:00Z","v":304,"vw":18.23},{"c":18.24,"h":18.24,"l":18.24,"n":1,"o":18.24,"t":"2026-10-20T10:50:00Z","v":412,"vw":18.24},{"c":18.27,"h":18.27,"l":18.27,"n":1,"o":18.27,"t":"2026-10-20T11:30:00Z","v":247,"vw":18.27},{"c":18.33,"h":18.33,"l":18.28,"n":45,"o":18.28,"t":"2026-10-20T13:30:00Z","v":4580,"vw":18.291252},{"c":18.26,"h":18.34,"l":18.26,"n":46,"o":18.31,"t":"2026-10-20T13:35:00Z","v":7120,"vw":18.300232},{"c":18.3,"h":18.31,"l":18.28,"n":65,"o":18.3,"t":"2026-10-20T13:40:00Z","v":5360,"vw":18.299137},{"c":18.38,"h":18.38,"l":18.32,"n":155,"o":18.32,"t":"2026-10-20T13:45:00Z","v":18358,"vw":18.358191},{"c":18.35,"h":18.4,"l":18.35,"n":79,"o":18.39,"t":"2026-10-20T13:50:00Z","v":7242,"vw":18.380891},{"c":18.34,"h":18.36,"l":18.33,"n":43,"o":18.36,"t":"2026-10-20T13:55:00Z","v":2133,"vw":18.33789},{"c":18.28,"h":18.325,"l":18.28,"n":66,"o":18.32,"t":"2026-10-20T14:00:00Z","v":8263,"vw":18.304365},{"c":18.28,"h":18.28,"l":18.26,"n":73,"o":18.28,"t":"2026-10-20T14:05:00Z","v":10020,"vw":18.269526},{"c":18.255,"h":18.27,"l":18.25,"n":62,"o":18.27,"t":"2026-10-20T14:10:00Z","v":7651,"vw":18.261752},{"c":18.205,"h":18.26,"l":18.205,"n":169,"o":18.25,"t":"2026-10-20T14:15:00Z","v":30825,"vw":18.233506},{"c":18.22,"h":18.22,"l":18.195,"n":104,"o":18.205,"t":"2026-10-20T14:20:00Z","v":14899,"vw":18.206103},{"c":18.19,"h":18.21,"l":18.19,"n":65,"o":18.21,"t":"2026-10-20T14:25:00Z","v":12082,"vw":18.202461},{"c":18.25,"h":18.25,"l":18.18,"n":172,"o":18.19,"t":"2026-10-20T14:30:00Z","v":29652,"vw":18.200744},{"c":18.235,"h":18.2558,"l":18.22,"n":107,"o":18.255,"t":"2026-10-20T14:35:00Z","v":16898,"vw":18.23627},{"c":18.22,"h":18.24,"l":18.22,"n":51,"o":18.24,"t":"2026-10-20T14:40:00Z","v":5573,"vw":18.239036},{"c":18.22,"h":18.22,"l":18.21,"n":71,"o":18.22,"t":"2026-10-20T14:45:00Z","v":5843,"vw":18.216089},{"c":18.18,"h":18.215,"l":18.17,"n":108,"o":18.215,"t":"2026-10-20T14:50:00Z","v":17242,"vw":18.183785},{"c":18.19,"h":18.19,"l":18.175,"n":48,"o":18.18,"t":"2026-10-20T14:55:00Z","v":8197,"vw":18.183762},{"c":18.18,"h":18.185,"l":18.17,"n":71,"o":18.185,"t":"2026-10-20T15:00:00Z","v":8222,"vw":18.177496},{"c":18.205,"h":18.205,"l":18.185,"n":21,"o":18.185,"t":"2026-10-20T15:05:00Z","v":1253,"vw":18.194375},{"c":18.19,"h":18.205,"l":18.19,"n":95,"o":18.2,"t":"2026-10-20T15:10:00Z","v":9595,"vw":18.195947},{"c":18.2,"h":18.21,"l":18.19,"n":115,"o":18.2,"t":"2026-10-20T15:15:00Z","v":18498,"vw":18.198651},{"c":18.215,"h":18.215,"l":18.2,"n":97,"o":18.2,"t":"2026-10-20T15:20:00Z","v":10375,"vw":18.203706},{"c":18.22,"h":18.225,"l":18.22,"n":74,"o":18.22,"t":"2026-10-20T15:25:00Z","v":8858,"vw":18.220145},{"c":18.255,"h":18.255,"l":18.205,"n":177,"o":18.23,"t":"2026-10-20T15:30:00Z","v":26626,"vw":18.227003},{"c":18.265,"h":18.265,"l":18.25,"n":45,"o":18.25,"t":"2026-10-20T15:35:00Z","v":5455,"vw":18.258429},{"c":18.27,"h":18.275,"l":18.265,"n":99,"o":18.265,"t":"2026-10-20T15:40:00Z","v":13100,"vw":18.269874},{"c":18.27,"h":18.27,"l":18.27,"n":29,"o":18.27,"t":"2026-10-20T15:45:00Z","v":2102,"vw":18.27},{"c":18.27,"h":18.28,"l":18.27,"n":23,"o":18.27,"t":"2026-10-20T15:50:00Z","v":1947,"vw":18.270625},{"c":18.26,"h":18.26,"l":18.26,"n":12,"o":18.26,"t":"2026-10-20T15:55:00Z","v":547,"vw":18.26},{"c":18.26,"h":18.265,"l":18.26,"n":12,"o":18.265,"t":"2026-10-20T16:00:00Z","v":772,"vw":18.263619},{"c":18.265,"h":18.265,"l":18.265,"n":8,"o":18.265,"t":"2026-10-20T16:05:00Z","v":568,"vw":18.265},{"c":18.26,"h":18.26,"l":18.26,"n":42,"o":18.26,"t":"2026-10-20T16:10:00Z","v":1566,"vw":18.26},{"c":18.26,"h":18.265,"l":18.26,"n":51,"o":18.265,"t":"2026-10-20T16:15:00Z","v":2807,"vw":18.261017},{"c":18.245,"h":18.255,"l":18.245,"n":41,"o":18.255,"t":"2026-10-20T16:20:00Z","v":3951,"vw":18.250617},{"c":18.25,"h":18.255,"l":18.245,"n":53,"o":18.245,"t":"2026-10-20T16:25:00Z","v":4315,"vw":18.250051},{"c":18.245,"h":18.245,"l":18.245,"n":4,"o":18.245,"t":"2026-10-20T16:30:00Z","v":103,"vw":18.245},{"c":18.25,"h":18.25,"l":18.24,"n":12,"o":18.24,"t":"2026-10-20T16:35:00Z","v":463,"vw":18.245},{"c":18.25,"h":18.25,"l":18.25,"n":23,"o":18.25,"t":"2026-10-20T16:40:00Z","v":2140,"vw":18.25},{"c":18.255,"h":18.255,"l":18.255,"n":13,"o":18.255,"t":"2026-10-20T16:45:00Z","v":230,"vw":18.255},{"c":18.25,"h":18.25,"l":18.25,"n":43,"o":18.25,"t":"2026-10-20T16:50:00Z","v":2043,"vw":18.25},{"c":18.245,"h":18.245,"l":18.245,"n":12,"o":18.245,"t":"2026-10-20T16:55:00Z","v":337,"vw":18.245},{"c":18.245,"h":18.245,"l":18.245,"n":8,"o":18.245,"t":"2026-10-20T17:00:00Z","v":374,"vw":18.245},{"c":18.24,"h":18.245,"l":18.24,"n":32,"o":18.245,"t":"2026-10-20T17:05:00Z","v":858,"vw":18.242273},{"c":18.245,"h":18.25,"l":18.245,"n":31,"o":18.245,"t":"2026-10-20T17:10:00Z","v":1363,"vw":18.246212},{"c":18.245,"h":18.245,"l":18.245,"n":2,"o":18.245,"t":"2026-10-20T17:15:00Z","v":140,"vw":18.245},{"c":18.255,"h":18.26,"l":18.25,"n":47,"o":18.25,"t":"2026-10-20T17:20:00Z","v":3134,"vw":18.251345},{"c":18.25,"h":18.29,"l":18.25,"n":228,"o":18.255,"t":"2026-10-20T17:25:00Z","v":46745,"vw":18.274741},{"c":18.26,"h":18.26,"l":18.255,"n":15,"o":18.255,"t":"2026-10-20T17:30:00Z","v":1508,"vw":18.256364},{"c":18.255,"h":18.255,"l":18.255,"n":33,"o":18.255,"t":"2026-10-20T17:35:00Z","v":2536,"vw":18.255},{"c":18.25,"h":18.255,"l":18.245,"n":52,"o":18.25,"t":"2026-10-20T17:40:00Z","v":3232,"vw":18.250184},{"c":18.245,"h":18.245,"l":18.245,"n":11,"o":18.245,"t":"2026-10-20T17:45:00Z","v":662,"vw":18.245},{"c":18.255,"h":18.255,"l":18.245,"n":54,"o":18.245,"t":"2026-10-20T17:50:00Z","v":2910,"vw":18.250014},{"c":18.255,"h":18.255,"l":18.25,"n":33,"o":18.25,"t":"2026-10-20T17:55:00Z","v":2681,"vw":18.251883},{"c":18.255,"h":18.255,"l":18.255,"n":15,"o":18.255,"t":"2026-10-20T18:00:00Z","v":914,"vw":18.255},{"c":18.26,"h":18.265,"l":18.25,"n":81,"o":18.25,"t":"2026-10-20T18:05:00Z","v":6384,"vw":18.260613},{"c":18.255,"h":18.26,"l":18.255,"n":39,"o":18.26,"t":"2026-10-20T18:10:00Z","v":2582,"vw":18.258685},{"c":18.255,"h":18.255,"l":18.255,"n":20,"o":18.255,"t":"2026-10-20T18:15:00Z","v":982,"vw":18.255},{"c":18.24,"h":18.255,"l":18.24,"n":53,"o":18.255,"t":"2026-10-20T18:20:00Z","v":2350,"vw":18.249006},{"c":18.235,"h":18.24,"l":18.235,"n":42,"o":18.24,"t":"2026-10-20T18:25:00Z","v":3600,"vw":18.23755},{"c":18.235,"h":18.235,"l":18.235,"n":21,"o":18.235,"t":"2026-10-20T18:30:00Z","v":1246,"vw":18.235},{"c":18.23,"h":18.235,"l":18.23,"n":12,"o":18.235,"t":"2026-10-20T18:35:00Z","v":1199,"vw":18.234479},{"c":18.22,"h":18.235,"l":18.22,"n":46,"o":18.235,"t":"2026-10-20T18:40:00Z","v":3114,"vw":18.228095},{"c":18.23,"h":18.235,"l":18.225,"n":46,"o":18.225,"t":"2026-10-20T18:45:00Z","v":3153,"vw":18.23},{"c":18.23,"h":18.23,"l":18.23,"n":23,"o":18.23,"t":"2026-10-20T18:50:00Z","v":616,"vw":18.23},{"c":18.24,"h":18.24,"l":18.24,"n":20,"o":18.24,"t":"2026-10-20T18:55:00Z","v":925,"vw":18.24},{"c":18.235,"h":18.235,"l":18.235,"n":22,"o":18.235,"t":"2026-10-20T19:00:00Z","v":1202,"vw":18.235},{"c":18.23,"h":18.235,"l":18.23,"n":49,"o":18.235,"t":"2026-10-20T19:05:00Z","v":2569,"vw":18.231335},{"c":18.225,"h":18.225,"l":18.225,"n":17,"o":18.225,"t":"2026-10-20T19:10:00Z","v":1164,"vw":18.225},{"c":18.22,"h":18.23,"l":18.22,"n":32,"o":18.22,"t":"2026-10-20T19:15:00Z","v":1796,"vw":18.224278},{"c":18.22,"h":18.225,"l":18.22,"n":30,"o":18.225,"t":"2026-10-20T19:20:00Z","v":2073,"vw":18.221232},{"c":18.225,"h":18.225,"l":18.22,"n":36,"o":18.225,"t":"2026-10-20T19:25:00Z","v":1482,"vw":18.221923},{"c":18.215,"h":18.22,"l":18.19,"n":305,"o":18.22,"t":"2026-10-20T19:30:00Z","v":40960,"vw":18.203937},{"c":18.235,"h":18.235,"l":18.205,"n":142,"o":18.215,"t":"2026-10-20T19:35:00Z","v":17668,"vw":18.216646},{"c":18.225,"h":18.23,"l":18.225,"n":81,"o":18.23,"t":"2026-10-20T19:40:00Z","v":6662,"vw":18.229175},{"c":18.235,"h":18.235,"l":18.225,"n":85,"o":18.23,"t":"2026-10-20T19:45:00Z","v":6652,"vw":18.230407},{"c":18.235,"h":18.235,"l":18.225,"n":99,"o":18.23,"t":"2026-10-20T19:50:00Z","v":8139,"vw":18.229905},{"c":18.24,"h":18.255,"l":18.225,"n":538,"o":18.235,"t":"2026-10-20T19:55:00Z","v":77503,"vw":18.238762},{"c":18.24,"h":18.24,"l":18.24,"n":14,"o":18.24,"t":"2026-10-20T20:00:00Z","v":37405,"vw":18.24},{"c":18.23,"h":18.23,"l":18.23,"n":1,"o":18.23,"t":"2026-10-21T08:00:00Z","v":100,"vw":18.23},{"c":18.29,"h":18.29,"l":18.29,"n":2,"o":18.29,"t":"2026-10-21T09:05:00Z","v":500,"vw":18.29},{"c":18.31,"h":18.31,"l":18.31,"n":1,"o":18.31,"t":"2026-10-21T13:20:00Z","v":100,"vw":18.31},{"c":18.3,"h":18.3,"l":18.3,"n":1,"o":18.3,"t":"2026-10-21T13:25:00Z","v":100,"vw":18.3},{"c":18.26,"h":18.3,"l":18.235,"n":107,"o":18.3,"t":"2026-10-21T13:30:00Z","v":31507,"vw":18.286905},{"c":18.29,"h":18.29,"l":18.25,"n":84,"o":18.25,"t":"2026-10-21T13:35:00Z","v":11624,"vw":18.269098},{"c":18.33,"h":18.34,"l":18.29,"n":73,"o":18.29,"t":"2026-10-21T13:40:00Z","v":11652,"vw":18.306475},{"c":18.315,"h":18.32,"l":18.315,"n":40,"o":18.32,"t":"2026-10-21T13:45:00Z","v":913,"vw":18.318588},{"c":18.34,"h":18.34,"l":18.32,"n":30,"o":18.32,"t":"2026-10-21T13:50:00Z","v":1088,"vw":18.327143},{"c":18.34,"h":18.365,"l":18.33,"n":94,"o":18.35,"t":"2026-10-21T13:55:00Z","v":10253,"vw":18.34414},{"c":18.285,"h":18.305,"l":18.275,"n":82,"o":18.305,"t":"2026-10-21T14:00:00Z","v":7623,"vw":18.287177},{"c":18.285,"h":18.285,"l":18.265,"n":95,"o":18.28,"t":"2026-10-21T14:05:00Z","v":6521,"vw":18.272239},{"c":18.31,"h":18.31,"l":18.285,"n":54,"o":18.285,"t":"2026-10-21T14:10:00Z","v":4149,"vw":18.30044},{"c":18.285,"h":18.315,"l":18.285,"n":74,"o":18.315,"t":"2026-10-21T14:15:00Z","v":8211,"vw":18.300981},{"c":18.29,"h":18.295,"l":18.29,"n":47,"o":18.29,"t":"2026-10-21T14:20:00Z","v":3597,"vw":18.290498},{"c":18.3,"h":18.3,"l":18.295,"n":25,"o":18.295,"t":"2026-10-21T14:25:00Z","v":1596,"vw":18.29928},{"c":18.295,"h":18.3,"l":18.295,"n":29,"o":18.3,"t":"2026-10-21T14:30:00Z","v":1109,"vw":18.299112},{"c":18.295,"h":18.295,"l":18.295,"n":8,"o":18.295,"t":"2026-10-21T14:35:00Z","v":359,"vw":18.295},{"c":18.26,"h":18.295,"l":18.26,"n":62,"o":18.295,"t":"2026-10-21T14:40:00Z","v":4041,"vw":18.278344},{"c":18.2499,"h":18.25,"l":18.245,"n":69,"o":18.245,"t":"2026-10-21T14:50:00Z","v":3294,"vw":18.249629},{"c":18.265,"h":18.275,"l":18.25,"n":74,"o":18.25,"t":"2026-10-21T14:55:00Z","v":2155,"vw":18.25841},{"c":18.25,"h":18.26,"l":18.25,"n":21,"o":18.26,"t":"2026-10-21T15:00:00Z","v":701,"vw":18.253228},{"c":18.215,"h":18.24,"l":18.21,"n":52,"o":18.24,"t":"2026-10-21T15:05:00Z","v":4155,"vw":18.224811},{"c":18.19,"h":18.215,"l":18.19,"n":79,"o":18.215,"t":"2026-10-21T15:10:00Z","v":5224,"vw":18.198185},{"c":18.155,"h":18.195,"l":18.15,"n":107,"o":18.195,"t":"2026-10-21T15:15:00Z","v":13512,"vw":18.163164},{"c":18.135,"h":18.16,"l":18.135,"n":74,"o":18.15,"t":"2026-10-21T15:20:00Z","v":5551,"vw":18.156169},{"c":18.155,"h":18.155,"l":18.14,"n":45,"o":18.14,"t":"2026-10-21T15:25:00Z","v":4511,"vw":18.144404},{"c":18.15,"h":18.155,"l":18.125,"n":288,"o":18.155,"t":"2026-10-21T15:30:00Z","v":41982,"vw":18.14115},{"c":18.145,"h":18.165,"l":18.145,"n":120,"o":18.16,"t":"2026-10-21T15:35:00Z","v":12482,"vw":18.159122},{"c":18.155,"h":18.155,"l":18.15,"n":12,"o":18.15,"t":"2026-10-21T15:40:00Z","v":603,"vw":18.152881},{"c":18.185,"h":18.19,"l":18.155,"n":192,"o":18.155,"t":"2026-10-21T15:45:00Z","v":60774,"vw":18.17657},{"c":18.19,"h":18.19,"l":18.185,"n":35,"o":18.185,"t":"2026-10-21T15:50:00Z","v":870,"vw":18.18625},{"c":18.19,"h":18.19,"l":18.185,"n":36,"o":18.185,"t":"2026-10-21T15:55:00Z","v":983,"vw":18.187},{"c":18.19,"h":18.19,"l":18.185,"n":10,"o":18.185,"t":"2026-10-21T16:00:00Z","v":372,"vw":18.1875},{"c":18.195,"h":18.195,"l":18.185,"n":49,"o":18.185,"t":"2026-10-21T16:05:00Z","v":4112,"vw":18.190426},{"c":18.215,"h":18.22,"l":18.2,"n":79,"o":18.2,"t":"2026-10-21T16:10:00Z","v":3638,"vw":18.205286},{"c":18.215,"h":18.215,"l":18.215,"n":9,"o":18.215,"t":"2026-10-21T16:15:00Z","v":337,"vw":18.215},{"c":18.235,"h":18.235,"l":18.22,"n":75,"o":18.22,"t":"2026-10-21T16:20:00Z","v":11748,"vw":18.228903},{"c":18.235,"h":18.235,"l":18.235,"n":24,"o":18.235,"t":"2026-10-21T16:25:00Z","v":798,"vw":18.235},{"c":18.22,"h":18.235,"l":18.22,"n":56,"o":18.235,"t":"2026-10-21T16:30:00Z","v":3346,"vw":18.229022},{"c":18.235,"h":18.235,"l":18.22,"n":78,"o":18.22,"t":"2026-10-21T16:35:00Z","v":4612,"vw":18.227909},{"c":18.23,"h":18.23,"l":18.22,"n":53,"o":18.23,"t":"2026-10-21T16:40:00Z","v":2814,"vw":18.226101},{"c":18.215,"h":18.225,"l":18.215,"n":29,"o":18.225,"t":"2026-10-21T16:45:00Z","v":755,"vw":18.22},{"c":18.215,"h":18.215,"l":18.215,"n":20,"o":18.215,"t":"2026-10-21T16:50:00Z","v":1039,"vw":18.215},{"c":18.22,"h":18.22,"l":18.22,"n":12,"o":18.22,"t":"2026-10-21T16:55:00Z","v":329,"vw":18.22},{"c":18.21,"h":18.21,"l":18.21,"n":38,"o":18.21,"t":"2026-10-21T17:00:00Z","v":1987,"vw":18.21},{"c":18.21,"h":18.21,"l":18.205,"n":26,"o":18.21,"t":"2026-10-21T17:05:00Z","v":1111,"vw":18.209091},{"c":18.21,"h":18.21,"l":18.21,"n":29,"o":18.21,"t":"2026-10-21T17:10:00Z","v":1876,"vw":18.21},{"c":18.195,"h":18.2,"l":18.195,"n":21,"o":18.2,"t":"2026-10-21T17:15:00Z","v":615,"vw":18.198333},{"c":18.1835,"h":18.19,"l":18.1835,"n":23,"o":18.19,"t":"2026-10-21T17:20:00Z","v":1378,"vw":18.18794},{"c":18.175,"h":18.18,"l":18.175,"n":24,"o":18.18,"t":"2026-10-21T17:30:00Z","v":1387,"vw":18.179029},{"c":18.165,"h":18.17,"l":18.16,"n":21,"o":18.17,"t":"2026-10-21T17:35:00Z","v":554,"vw":18.165},{"c":18.175,"h":18.175,"l":18.165,"n":56,"o":18.165,"t":"2026-10-21T17:40:00Z","v":2704,"vw":18.169718},{"c":18.18,"h":18.185,"l":18.175,"n":46,"o":18.175,"t":"2026-10-21T17:45:00Z","v":4905,"vw":18.176695},{"c":18.165,"h":18.185,"l":18.15,"n":94,"o":18.185,"t":"2026-10-21T17:50:00Z","v":11747,"vw":18.167938},{"c":18.17,"h":18.17,"l":18.17,"n":29,"o":18.17,"t":"2026-10-21T17:55:00Z","v":2003,"vw":18.17},{"c":18.18,"h":18.18,"l":18.18,"n":18,"o":18.18,"t":"2026-10-21T18:00:00Z","v":522,"vw":18.18},{"c":18.185,"h":18.185,"l":18.185,"n":9,"o":18.185,"t":"2026-10-21T18:10:00Z","v":194,"vw":18.185},{"c":18.1888,"h":18.19,"l":18.1888,"n":26,"o":18.19,"t":"2026-10-21T18:15:00Z","v":1488,"vw":18.189799},{"c":18.19,"h":18.19,"l":18.19,"n":9,"o":18.19,"t":"2026-10-21T18:20:00Z","v":175,"vw":18.19},{"c":18.19,"h":18.19,"l":18.181,"n":37,"o":18.19,"t":"2026-10-21T18:25:00Z","v":1518,"vw":18.184748},{"c":18.19,"h":18.19,"l":18.19,"n":30,"o":18.19,"t":"2026-10-21T18:30:00Z","v":1699,"vw":18.19},{"c":18.195,"h":18.195,"l":18.195,"n":7,"o":18.195,"t":"2026-10-21T18:35:00Z","v":195,"vw":18.195},{"c":18.1991,"h":18.1991,"l":18.1991,"n":7,"o":18.1991,"t":"2026-10-21T18:40:00Z","v":822,"vw":18.1991},{"c":18.18,"h":18.2,"l":18.18,"n":106,"o":18.2,"t":"2026-10-21T18:45:00Z","v":11332,"vw":18.188343},{"c":18.17,"h":18.17,"l":18.17,"n":29,"o":18.17,"t":"2026-10-21T18:50:00Z","v":750,"vw":18.17},{"c":18.14,"h":18.16,"l":18.14,"n":34,"o":18.16,"t":"2026-10-21T18:55:00Z","v":1111,"vw":18.153769},{"c":18.12,"h":18.14,"l":18.115,"n":82,"o":18.14,"t":"2026-10-21T19:00:00Z","v":6827,"vw":18.121565},{"c":18.135,"h":18.135,"l":18.12,"n":59,"o":18.12,"t":"2026-10-21T19:05:00Z","v":3918,"vw":18.123763},{"c":18.12,"h":18.13,"l":18.12,"n":33,"o":18.13,"t":"2026-10-21T19:10:00Z","v":780,"vw":18.123333},{"c":18.145,"h":18.15,"l":18.1299,"n":36,"o":18.13,"t":"2026-10-21T19:15:00Z","v":1850,"vw":18.138284},{"c":18.155,"h":18.16,"l":18.15,"n":36,"o":18.15,"t":"2026-10-21T19:20:00Z","v":1520,"vw":18.152484},{"c":18.19,"h":18.19,"l":18.16,"n":49,"o":18.16,"t":"2026-10-21T19:25:00Z","v":2327,"vw":18.181815},{"c":18.1843,"h":18.19,"l":18.1843,"n":38,"o":18.185,"t":"2026-10-21T19:30:00Z","v":1722,"vw":18.185412},{"c":18.19,"h":18.19,"l":18.175,"n":133,"o":18.18,"t":"2026-10-21T19:35:00Z","v":11830,"vw":18.183491},{"c":18.185,"h":18.185,"l":18.185,"n":26,"o":18.185,"t":"2026-10-21T19:40:00Z","v":796,"vw":18.185},{"c":18.195,"h":18.198,"l":18.185,"n":77,"o":18.185,"t":"2026-10-21T19:45:00Z","v":4304,"vw":18.190527},{"c":18.195,"h":18.195,"l":18.19,"n":71,"o":18.19,"t":"2026-10-21T19:50:00Z","v":4292,"vw":18.190487},{"c":18.15,"h":18.195,"l":18.15,"n":458,"o":18.19,"t":"2026-10-21T19:55:00Z","v":39779,"vw":18.177328},{"c":18.15,"h":18.15,"l":18.15,"n":14,"o":18.15,"t":"2026-10-21T20:00:00Z","v":34018,"vw":18.15},{"c":18.3499,"h":18.3499,"l":18.3499,"n":1,"o":18.3499,"t":"2026-10-21T21:35:00Z","v":450,"vw":18.3499},{"c":18.34,"h":18.34,"l":18.34,"n":1,"o":18.34,"t":"2026-10-21T21:45:00Z","v":800,"vw":18.34},{"c":17.84,"h":18.11,"l":17.84,"n":4,"o":18.05,"t":"2026-10-22T08:00:00Z","v":400,"vw":18.0225},{"c":17.85,"h":17.85,"l":17.85,"n":1,"o":17.85,"t":"2026-10-22T08:05:00Z","v":100,"vw":17.85},{"c":17.75,"h":17.76,"l":17.75,"n":7,"o":17.75,"t":"2026-10-22T09:05:00Z","v":1367,"vw":17.756536},{"c":17.75,"h":17.75,"l":17.75,"n":1,"o":17.75,"t":"2026-10-22T09:15:00Z","v":400,"vw":17.75},{"c":17.57,"h":17.57,"l":17.57,"n":1,"o":17.57,"t":"2026-10-22T10:05:00Z","v":250,"vw":17.57},{"c":17.59,"h":17.59,"l":17.59,"n":1,"o":17.59,"t":"2026-10-22T11:15:00Z","v":100,"vw":17.59},{"c":17.57,"h":17.58,"l":17.57,"n":19,"o":17.58,"t":"2026-10-22T11:35:00Z","v":3675,"vw":17.574673},{"c":17.52,"h":17.52,"l":17.52,"n":1,"o":17.52,"t":"2026-10-22T11:45:00Z","v":470,"vw":17.52},{"c":17.55,"h":17.55,"l":17.54,"n":6,"o":17.54,"t":"2026-10-22T11:50:00Z","v":3150,"vw":17.54746},{"c":17.63,"h":17.64,"l":17.63,"n":6,"o":17.64,"t":"2026-10-22T12:00:00Z","v":2000,"vw":17.6385},{"c":17.9,"h":17.9,"l":17.9,"n":1,"o":17.9,"t":"2026-10-22T13:20:00Z","v":100,"vw":17.9},{"c":18,"h":18.01,"l":17.94,"n":210,"o":17.94,"t":"2026-10-22T13:30:00Z","v":38837,"vw":17.974185},{"c":17.95,"h":18.005,"l":17.92,"n":75,"o":18.005,"t":"2026-10-22T13:35:00Z","v":9836,"vw":17.971692},{"c":18.01,"h":18.02,"l":17.945,"n":104,"o":17.945,"t":"2026-10-22T13:40:00Z","v":13262,"vw":17.983417},{"c":18,"h":18.02,"l":17.975,"n":111,"o":18.02,"t":"2026-10-22T13:45:00Z","v":17150,"vw":18.011338},{"c":17.91,"h":18.01,"l":17.905,"n":80,"o":18,"t":"2026-10-22T13:50:00Z","v":8775,"vw":17.968626},{"c":17.9,"h":17.91,"l":17.9,"n":30,"o":17.91,"t":"2026-10-22T13:55:00Z","v":1706,"vw":17.90484},{"c":17.865,"h":17.9,"l":17.86,"n":102,"o":17.895,"t":"2026-10-22T14:00:00Z","v":12608,"vw":17.889397},{"c":17.885,"h":17.885,"l":17.845,"n":189,"o":17.865,"t":"2026-10-22T14:05:00Z","v":25161,"vw":17.86709},{"c":17.9,"h":17.91,"l":17.895,"n":70,"o":17.9,"t":"2026-10-22T14:10:00Z","v":3712,"vw":17.904672},{"c":17.895,"h":17.909,"l":17.885,"n":90,"o":17.895,"t":"2026-10-22T14:15:00Z","v":5543,"vw":17.893383},{"c":17.9,"h":17.906,"l":17.885,"n":55,"o":17.895,"t":"2026-10-22T14:20:00Z","v":3761,"vw":17.898504},{"c":17.935,"h":17.94,"l":17.91,"n":77,"o":17.91,"t":"2026-10-22T14:25:00Z","v":10580,"vw":17.928893},{"c":17.945,"h":17.955,"l":17.93,"n":87,"o":17.94,"t":"2026-10-22T14:30:00Z","v":5180,"vw":17.941211},{"c":17.97,"h":17.97,"l":17.935,"n":61,"o":17.94,"t":"2026-10-22T14:35:00Z","v":6312,"vw":17.945535},{"c":17.97,"h":17.975,"l":17.9613,"n":38,"o":17.97,"t":"2026-10-22T14:40:00Z","v":2388,"vw":17.968408},{"c":18.085,"h":18.09,"l":17.975,"n":139,"o":17.975,"t":"2026-10-22T14:45:00Z","v":11314,"vw":18.030447},{"c":18.09,"h":18.12,"l":18.055,"n":232,"o":18.09,"t":"2026-10-22T14:50:00Z","v":24925,"vw":18.090043},{"c":18.125,"h":18.13,"l":18.082,"n":281,"o":18.095,"t":"2026-10-22T14:55:00Z","v":46574,"vw":18.109003},{"c":18.115,"h":18.15,"l":18.115,"n":142,"o":18.125,"t":"2026-10-22T15:00:00Z","v":14987,"vw":18.133905},{"c":18.155,"h":18.155,"l":18.125,"n":96,"o":18.13,"t":"2026-10-22T15:05:00Z","v":7775,"vw":18.140491},{"c":18.225,"h":18.235,"l":18.165,"n":95,"o":18.165,"t":"2026-10-22T15:10:00Z","v":9642,"vw":18.199188},{"c":18.25,"h":18.27,"l":18.225,"n":142,"o":18.23,"t":"2026-10-22T15:15:00Z","v":15483,"vw":18.247041},{"c":18.27,"h":18.28,"l":18.255,"n":183,"o":18.26,"t":"2026-10-22T15:20:00Z","v":18251,"vw":18.273638},{"c":18.275,"h":18.29,"l":18.245,"n":154,"o":18.26,"t":"2026-10-22T15:25:00Z","v":13762,"vw":18.26591},{"c":18.275,"h":18.32,"l":18.275,"n":200,"o":18.28,"t":"2026-10-22T15:30:00Z","v":21242,"vw":18.293999},{"c":18.285,"h":18.29,"l":18.275,"n":56,"o":18.28,"t":"2026-10-22T15:35:00Z","v":3834,"vw":18.280093},{"c":18.285,"h":18.285,"l":18.265,"n":94,"o":18.28,"t":"2026-10-22T15:40:00Z","v":13163,"vw":18.26863},{"c":18.295,"h":18.295,"l":18.28,"n":50,"o":18.28,"t":"2026-10-22T15:45:00Z","v":3410,"vw":18.282484},{"c":18.295,"h":18.31,"l":18.295,"n":71,"o":18.3,"t":"2026-10-22T15:50:00Z","v":6379,"vw":18.304012},{"c":18.31,"h":18.31,"l":18.295,"n":22,"o":18.295,"t":"2026-10-22T15:55:00Z","v":1901,"vw":18.30347},{"c":18.305,"h":18.315,"l":18.305,"n":29,"o":18.31,"t":"2026-10-22T16:00:00Z","v":2408,"vw":18.310922},{"c":18.315,"h":18.315,"l":18.31,"n":12,"o":18.31,"t":"2026-10-22T16:05:00Z","v":1546,"vw":18.310333},{"c":18.3,"h":18.32,"l":18.3,"n":47,"o":18.32,"t":"2026-10-22T16:10:00Z","v":4803,"vw":18.312387},{"c":18.29,"h":18.305,"l":18.29,"n":63,"o":18.3,"t":"2026-10-22T16:15:00Z","v":5466,"vw":18.297196},{"c":18.3,"h":18.305,"l":18.2899,"n":45,"o":18.2899,"t":"2026-10-22T16:20:00Z","v":3260,"vw":18.295866},{"c":18.305,"h":18.305,"l":18.295,"n":43,"o":18.295,"t":"2026-10-22T16:25:00Z","v":2014,"vw":18.298042},{"c":18.31,"h":18.31,"l":18.3,"n":37,"o":18.3,"t":"2026-10-22T16:30:00Z","v":1575,"vw":18.308636},{"c":18.28,"h":18.31,"l":18.28,"n":62,"o":18.31,"t":"2026-10-22T16:35:00Z","v":4562,"vw":18.302276},{"c":18.28,"h":18.28,"l":18.28,"n":36,"o":18.28,"t":"2026-10-22T16:40:00Z","v":1176,"vw":18.28},{"c":18.27,"h":18.28,"l":18.255,"n":123,"o":18.28,"t":"2026-10-22T16:45:00Z","v":10492,"vw":18.266414},{"c":18.295,"h":18.3,"l":18.28,"n":39,"o":18.28,"t":"2026-10-22T16:50:00Z","v":3075,"vw":18.289111},{"c":18.3,"h":18.3,"l":18.295,"n":10,"o":18.295,"t":"2026-10-22T16:55:00Z","v":435,"vw":18.2975},{"c":18.29,"h":18.305,"l":18.29,"n":58,"o":18.305,"t":"2026-10-22T17:00:00Z","v":4749,"vw":18.299092},{"c":18.3,"h":18.3,"l":18.29,"n":47,"o":18.29,"t":"2026-10-22T17:05:00Z","v":2723,"vw":18.29875},{"c":18.305,"h":18.305,"l":18.3,"n":70,"o":18.305,"t":"2026-10-22T17:10:00Z","v":3743,"vw":18.300791},{"c":18.295,"h":18.3,"l":18.295,"n":31,"o":18.3,"t":"2026-10-22T17:15:00Z","v":2004,"vw":18.297787},{"c":18.305,"h":18.305,"l":18.3,"n":22,"o":18.3,"t":"2026-10-22T17:20:00Z","v":774,"vw":18.3025},{"c":18.31,"h":18.31,"l":18.3,"n":42,"o":18.305,"t":"2026-10-22T17:25:00Z","v":2483,"vw":18.309318},{"c":18.335,"h":18.335,"l":18.32,"n":43,"o":18.32,"t":"2026-10-22T17:30:00Z","v":4066,"vw":18.327417},{"c":18.33,"h":18.335,"l":18.33,"n":14,"o":18.335,"t":"2026-10-22T17:35:00Z","v":590,"vw":18.334},{"c":18.345,"h":18.345,"l":18.3348,"n":47,"o":18.3348,"t":"2026-10-22T17:40:00Z","v":8732,"vw":18.336028},{"c":18.36,"h":18.36,"l":18.35,"n":24,"o":18.35,"t":"2026-10-22T17:45:00Z","v":2077,"vw":18.351183},{"c":18.36,"h":18.36,"l":18.355,"n":21,"o":18.355,"t":"2026-10-22T17:50:00Z","v":1074,"vw":18.355817},{"c":18.36,"h":18.37,"l":18.36,"n":43,"o":18.36,"t":"2026-10-22T17:55:00Z","v":4003,"vw":18.361606},{"c":18.355,"h":18.365,"l":18.355,"n":42,"o":18.365,"t":"2026-10-22T18:00:00Z","v":3266,"vw":18.359149},{"c":18.34,"h":18.35,"l":18.34,"n":48,"o":18.35,"t":"2026-10-22T18:05:00Z","v":4641,"vw":18.342223},{"c":18.335,"h":18.34,"l":18.335,"n":23,"o":18.335,"t":"2026-10-22T18:10:00Z","v":2310,"vw":18.335526},{"c":18.345,"h":18.345,"l":18.335,"n":30,"o":18.335,"t":"2026-10-22T18:15:00Z","v":2196,"vw":18.339977},{"c":18.335,"h":18.345,"l":18.335,"n":61,"o":18.345,"t":"2026-10-22T18:20:00Z","v":2848,"vw":18.339535},{"c":18.325,"h":18.335,"l":18.325,"n":39,"o":18.335,"t":"2026-10-22T18:25:00Z","v":2479,"vw":18.327719},{"c":18.305,"h":18.32,"l":18.305,"n":81,"o":18.32,"t":"2026-10-22T18:30:00Z","v":4103,"vw":18.313379},{"c":18.3,"h":18.3,"l":18.3,"n":47,"o":18.3,"t":"2026-10-22T18:35:00Z","v":6612,"vw":18.3},{"c":18.3,"h":18.3,"l":18.29,"n":55,"o":18.29,"t":"2026-10-22T18:40:00Z","v":3800,"vw":18.29859},{"c":18.3,"h":18.305,"l":18.295,"n":61,"o":18.305,"t":"2026-10-22T18:45:00Z","v":4240,"vw":18.299963},{"c":18.295,"h":18.3,"l":18.295,"n":35,"o":18.3,"t":"2026-10-22T18:50:00Z","v":3560,"vw":18.298477},{"c":18.3,"h":18.3,"l":18.3,"n":31,"o":18.3,"t":"2026-10-22T18:55:00Z","v":2037,"vw":18.3},{"c":18.295,"h":18.305,"l":18.295,"n":69,"o":18.305,"t":"2026-10-22T19:00:00Z","v":5968,"vw":18.298522},{"c":18.315,"h":18.315,"l":18.3,"n":46,"o":18.3,"t":"2026-10-22T19:05:00Z","v":3396,"vw":18.306875},{"c":18.325,"h":18.325,"l":18.32,"n":56,"o":18.32,"t":"2026-10-22T19:10:00Z","v":3047,"vw":18.320259},{"c":18.325,"h":18.325,"l":18.32,"n":43,"o":18.32,"t":"2026-10-22T19:15:00Z","v":1581,"vw":18.323328},{"c":18.325,"h":18.33,"l":18.325,"n":70,"o":18.33,"t":"2026-10-22T19:20:00Z","v":4733,"vw":18.328305},{"c":18.32,"h":18.325,"l":18.32,"n":74,"o":18.325,"t":"2026-10-22T19:25:00Z","v":4403,"vw":18.320615},{"c":18.345,"h":18.345,"l":18.315,"n":186,"o":18.325,"t":"2026-10-22T19:30:00Z","v":15618,"vw":18.330818},{"c":18.35,"h":18.35,"l":18.345,"n":78,"o":18.345,"t":"2026-10-22T19:35:00Z","v":4824,"vw":18.349174},{"c":18.355,"h":18.355,"l":18.35,"n":66,"o":18.355,"t":"2026-10-22T19:40:00Z","v":4266,"vw":18.352765},{"c":18.365,"h":18.365,"l":18.36,"n":115,"o":18.36,"t":"2026-10-22T19:45:00Z","v":8796,"vw":18.362131},{"c":18.375,"h":18.4,"l":18.365,"n":277,"o":18.365,"t":"2026-10-22T19:50:00Z","v":32342,"vw":18.380732},{"c":18.395,"h":18.4,"l":18.365,"n":624,"o":18.38,"t":"2026-10-22T19:55:00Z","v":76485,"vw":18.3792},{"c":18.4,"h":18.4,"l":18.39,"n":24,"o":18.39,"t":"2026-10-22T20:00:00Z","v":50708,"vw":18.390068},{"c":18.39,"h":18.39,"l":18.39,"n":1,"o":18.39,"t":"2026-10-22T21:45:00Z","v":100,"vw":18.39}],"history":[{"c":13.37,"h":13.46,"l":13.365,"n":1562,"o":13.45,"t":"2024-10-21T04:00:00Z","v":157670,"vw":13.397754},{"c":13.35,"h":13.36,"l":13.27,"n":1706,"o":13.28,"t":"2024-10-22T04:00:00Z","v":174927,"vw":13.318815},{"c":13.52,"h":13.52,"l":13.45,"n":2354,"o":13.46,"t":"2024-10-23T04:00:00Z","v":239757,"vw":13.492744},{"c":13.52,"h":13.63,"l":13.46,"n":2867,"o":13.61,"t":"2024-10-24T04:00:00Z","v":373935,"vw":13.512457},{"c":13.52,"h":13.595,"l":13.455,"n":3400,"o":13.48,"t":"2024-10-25T04:00:00Z","v":237586,"vw":13.525919},{"c":13.9,"h":13.91,"l":13.74,"n":2873,"o":13.78,"t":"2024-10-28T04:00:00Z","v":419107,"vw":13.854311},{"c":14.51,"h":14.52,"l":14.235,"n":4173,"o":14.29,"t":"2024-10-29T04:00:00Z","v":513714,"vw":14.431175},{"c":14.66,"h":14.775,"l":14.6,"n":6327,"o":14.6,"t":"2024-10-30T04:00:00Z","v":658185,"vw":14.686024},{"c":14.6,"h":14.73,"l":14.575,"n":4637,"o":14.71,"t":"2024-10-31T04:00:00Z","v":655909,"vw":14.632401},{"c":14.88,"h":14.97,"l":14.8,"n":4910,"o":14.91,"t":"2024-11-01T04:00:00Z","v":728806,"vw":14.904737},{"c":14.9,"h":14.98,"l":14.855,"n":2492,"o":14.89,"t":"2024-11-04T05:00:00Z","v":570575,"vw":14.910094},{"c":15.4,"h":15.42,"l":15.21,"n":3513,"o":15.21,"t":"2024-11-05T05:00:00Z","v":443711,"vw":15.351685},{"c":15.27,"h":15.295,"l":15.03,"n":3018,"o":15.22,"t":"2024-11-06T05:00:00Z","v":459136,"vw":15.202553},{"c":15.35,"h":15.45,"l":15.275,"n":3585,"o":15.38,"t":"2024-11-07T05:00:00Z","v":426112,"vw":15.356584},{"c":15.52,"h":15.54,"l":15.37,"n":3317,"o":15.38,"t":"2024-11-08T05:00:00Z","v":331544,"vw":15.494425},{"c":15.6,"h":15.65,"l":15.5506,"n":3116,"o":15.6,"t":"2024-11-11T05:00:00Z","v":271833,"vw":15.604703},{"c":15.44,"h":15.53,"l":15.35,"n":2459,"o":15.5,"t":"2024-11-12T05:00:00Z","v":287981,"vw":15.420826},{"c":15.09,"h":15.22,"l":15.03,"n":3760,"o":15.21,"t":"2024-11-13T05:00:00Z","v":302643,"vw":15.101276},{"c":15.1,"h":15.18,"l":15.08,"n":2754,"o":15.11,"t":"2024-11-14T05:00:00Z","v":483720,"vw":15.117896},{"c":15.02,"h":15.08,"l":14.95,"n":2842,"o":15.07,"t":"2024-11-15T05:00:00Z","v":266884,"vw":15.002848},{"c":15.24,"h":15.26,"l":15.02,"n":3105,"o":15.02,"t":"2024-11-18T05:00:00Z","v":497604,"vw":15.161414},{"c":15.2,"h":15.22,"l":14.97,"n":5398,"o":14.98,"t":"2024-11-19T05:00:00Z","v":824629,"vw":15.116361},{"c":15.04,"h":15.145,"l":15,"n":4047,"o":15.06,"t":"2024-11-20T05:00:00Z","v":531410,"vw":15.053076},{"c":15.11,"h":15.17,"l":15.07,"n":3196,"o":15.1,"t":"2024-11-21T05:00:00Z","v":340869,"vw":15.119939},{"c":15.36,"h":15.375,"l":15.27,"n":3178,"o":15.29,"t":"2024-11-22T05:00:00Z","v":850422,"vw":15.336832},{"c":15.47,"h":15.61,"l":15.435,"n":3053,"o":15.51,"t":"2024-11-25T05:00:00Z","v":399814,"vw":15.511441},{"c":15.49,"h":15.56,"l":15.445,"n":2471,"o":15.55,"t":"2024-11-26T05:00:00Z","v":248998,"vw":15.498737},{"c":15.61,"h":15.66,"l":15.545,"n":3043,"o":15.64,"t":"2024-11-27T05:00:00Z","v":270349,"vw":15.593394},{"c":15.63,"h":15.65,"l":15.59,"n":1859,"o":15.59,"t":"2024-11-29T05:00:00Z","v":191123,"vw":15.630094},{"c":15.68,"h":15.695,"l":15.49,"n":3335,"o":15.62,"t":"2024-12-02T05:00:00Z","v":357456,"vw":15.626774},{"c":15.67,"h":15.74,"l":15.625,"n":2481,"o":15.71,"t":"2024-12-03T05:00:00Z","v":224457,"vw":15.667239},{"c":15.74,"h":15.8,"l":15.64,"n":2448,"o":15.65,"t":"2024-12-04T05:00:00Z","v":172501,"vw":15.731811},{"c":15.91,"h":15.915,"l":15.82,"n":3330,"o":15.88,"t":"2024-12-05T05:00:00Z","v":295880,"vw":15.885014},{"c":15.9,"h":15.92,"l":15.86,"n":2844,"o":15.91,"t":"2024-12-06T05:00:00Z","v":172574,"vw":15.89348},{"c":15.83,"h":16.005,"l":15.83,"n":2052,"o":15.94,"t":"2024-12-09T05:00:00Z","v":221074,"vw":15.920793},{"c":15.72,"h":15.75,"l":15.59,"n":2722,"o":15.72,"t":"2024-12-10T05:00:00Z","v":468793,"vw":15.685156},{"c":16.28,"h":16.295,"l":16.15,"n":3101,"o":16.22,"t":"2024-12-11T05:00:00Z","v":366780,"vw":16.236268},{"c":16.04,"h":16.29,"l":16.04,"n":3171,"o":16.22,"t":"2024-12-12T05:00:00Z","v":351110,"vw":16.115678},{"c":16.09,"h":16.225,"l":16.09,"n":2957,"o":16.2,"t":"2024-12-13T05:00:00Z","v":258409,"vw":16.128167},{"c":16.11,"h":16.18,"l":16.03,"n":3543,"o":16.12,"t":"2024-12-16T05:00:00Z","v":385103,"vw":16.110242},{"c":16.15,"h":16.185,"l":16.0645,"n":4116,"o":16.12,"t":"2024-12-17T05:00:00Z","v":387723,"vw":16.138603},{"c":15.81,"h":16.2,"l":15.79,"n":4303,"o":16.16,"t":"2024-12-18T05:00:00Z","v":506169,"vw":15.998},{"c":15.82,"h":15.895,"l":15.78,"n":4935,"o":15.88,"t":"2024-12-19T05:00:00Z","v":461825,"vw":15.842311},{"c":15.93,"h":15.98,"l":15.76,"n":5020,"o":15.76,"t":"2024-12-20T05:00:00Z","v":773736,"vw":15.928276},{"c":15.94,"h":15.98,"l":15.79,"n":3433,"o":15.87,"t":"2024-12-23T05:00:00Z","v":348450,"vw":15.8964},{"c":16.16,"h":16.165,"l":16,"n":1904,"o":16,"t":"2024-12-24T05:00:00Z","v":122922,"vw":16.093973},{"c":16.16,"h":16.1695,"l":16.1,"n":2675,"o":16.1,"t":"2024-12-26T05:00:00Z","v":158747,"vw":16.14793},{"c":16.21,"h":16.23,"l":16.115,"n":3114,"o":16.16,"t":"2024-12-27T05:00:00Z","v":254454,"vw":16.182207},{"c":16.06,"h":16.11,"l":15.98,"n":3939,"o":16.1,"t":"2024-12-30T05:00:00Z","v":197173,"vw":16.043472},{"c":16.12,"h":16.195,"l":16.06,"n":2680,"o":16.06,"t":"2024-12-31T05:00:00Z","v":215616,"vw":16.132668},{"c":15.99,"h":16.13,"l":15.955,"n":2709,"o":16.1,"t":"2025-01-02T05:00:00Z","v":247882,"vw":16.019376},{"c":15.97,"h":16.005,"l":15.91,"n":2453,"o":15.95,"t":"2025-01-03T05:00:00Z","v":150316,"vw":15.969886},{"c":16.02,"h":16.135,"l":15.96,"n":3391,"o":15.98,"t":"2025-01-06T05:00:00Z","v":471741,"vw":16.049169},{"c":16.34,"h":16.43,"l":16.115,"n":6917,"o":16.27,"t":"2025-01-07T05:00:00Z","v":985919,"vw":16.317507},{"c":16.1,"h":16.13,"l":16.005,"n":4754,"o":16.05,"t":"2025-01-08T05:00:00Z","v":485017,"vw":16.059796},{"c":15.74,"h":15.91,"l":15.74,"n":4432,"o":15.89,"t":"2025-01-10T05:00:00Z","v":395056,"vw":15.8076},{"c":15.45,"h":15.475,"l":15.215,"n":5075,"o":15.24,"t":"2025-01-13T05:00:00Z","v":651034,"vw":15.386835},{"c":15.76,"h":15.94,"l":15.57,"n":9253,"o":15.63,"t":"2025-01-14T05:00:00Z","v":1341967,"vw":15.755485},{"c":15.91,"h":15.93,"l":15.805,"n":5239,"o":15.91,"t":"2025-01-15T05:00:00Z","v":423704,"vw":15.882825},{"c":15.69,"h":15.72,"l":15.505,"n":4843,"o":15.51,"t":"2025-01-16T05:00:00Z","v":591900,"vw":15.633999},{"c":15.75,"h":15.9,"l":15.71,"n":5356,"o":15.81,"t":"2025-01-17T05:00:00Z","v":577441,"vw":15.795975},{"c":15.79,"h":15.81,"l":15.555,"n":4048,"o":15.57,"t":"2025-01-21T05:00:00Z","v":433524,"vw":15.715937},{"c":15.85,"h":15.96,"l":15.83,"n":3072,"o":15.92,"t":"2025-01-22T05:00:00Z","v":293277,"vw":15.870872},{"c":15.95,"h":15.955,"l":15.8372,"n":3669,"o":15.85,"t":"2025-01-23T05:00:00Z","v":324323,"vw":15.915308},{"c":15.96,"h":15.97,"l":15.81,"n":3938,"o":15.83,"t":"2025-01-24T05:00:00Z","v":309040,"vw":15.91637},{"c":16.14,"h":16.16,"l":15.975,"n":3432,"o":15.98,"t":"2025-01-27T05:00:00Z","v":355560,"vw":16.097495},{"c":16.22,"h":16.255,"l":16.14,"n":4174,"o":16.14,"t":"2025-01-28T05:00:00Z","v":408205,"vw":16.206158},{"c":16.29,"h":16.4,"l":16.25,"n":4352,"o":16.31,"t":"2025-01-29T05:00:00Z","v":407432,"vw":16.321524},{"c":16.87,"h":16.91,"l":16.62,"n":5756,"o":16.65,"t":"2025-01-30T05:00:00Z","v":491786,"vw":16.826957},{"c":16.67,"h":16.78,"l":16.64,"n":4424,"o":16.7,"t":"2025-01-31T05:00:00Z","v":350449,"vw":16.696324},{"c":16.67,"h":16.72,"l":16.5,"n":4279,"o":16.56,"t":"2025-02-03T05:00:00Z","v":346950,"vw":16.645285},{"c":16.79,"h":16.835,"l":16.73,"n":3130,"o":16.76,"t":"2025-02-04T05:00:00Z","v":272273,"vw":16.778486},{"c":17.04,"h":17.08,"l":16.92,"n":3770,"o":16.97,"t":"2025-02-05T05:00:00Z","v":385173,"vw":17.015415},{"c":16.47,"h":16.65,"l":16.42,"n":4723,"o":16.56,"t":"2025-02-06T05:00:00Z","v":349647,"vw":16.509339},{"c":16.35,"h":16.445,"l":16.3,"n":3803,"o":16.39,"t":"2025-02-07T05:00:00Z","v":323667,"vw":16.36355},{"c":16.47,"h":16.57,"l":16.4575,"n":2951,"o":16.5,"t":"2025-02-10T05:00:00Z","v":188071,"vw":16.50241},{"c":16.68,"h":16.7,"l":16.54,"n":3380,"o":16.56,"t":"2025-02-11T05:00:00Z","v":319593,"vw":16.629639},{"c":16.77,"h":16.81,"l":16.575,"n":3137,"o":16.67,"t":"2025-02-12T05:00:00Z","v":201480,"vw":16.69476},{"c":16.85,"h":16.895,"l":16.64,"n":3061,"o":16.65,"t":"2025-02-13T05:00:00Z","v":306497,"vw":16.806026},{"c":16.94,"h":17.02,"l":16.905,"n":2525,"o":16.93,"t":"2025-02-14T05:00:00Z","v":214380,"vw":16.96461},{"c":17.04,"h":17.055,"l":16.93,"n":2550,"o":16.98,"t":"2025-02-18T05:00:00Z","v":246748,"vw":17.006859},{"c":17.15,"h":17.1625,"l":17.01,"n":3527,"o":17.03,"t":"2025-02-19T05:00:00Z","v":372205,"vw":17.113417},{"c":17.22,"h":17.25,"l":17.125,"n":2961,"o":17.19,"t":"2025-02-20T05:00:00Z","v":319433,"vw":17.188608},{"c":17.03,"h":17.18,"l":17,"n":3007,"o":17.18,"t":"2025-02-21T05:00:00Z","v":328344,"vw":17.086635},{"c":17.03,"h":17.09,"l":16.91,"n":2717,"o":17.07,"t":"2025-02-24T05:00:00Z","v":261852,"vw":17.027665},{"c":16.93,"h":16.98,"l":16.82,"n":4299,"o":16.94,"t":"2025-02-25T05:00:00Z","v":437515,"vw":16.901226},{"c":16.72,"h":16.82,"l":16.67,"n":4635,"o":16.73,"t":"2025-02-26T05:00:00Z","v":694350,"vw":16.746816},{"c":16.86,"h":16.965,"l":16.74,"n":4409,"o":16.81,"t":"2025-02-27T05:00:00Z","v":557319,"vw":16.867073},{"c":17.26,"h":17.27,"l":17.01,"n":4752,"o":17.12,"t":"2025-02-28T05:00:00Z","v":548542,"vw":17.177919},{"c":17.21,"h":17.425,"l":17.165,"n":5187,"o":17.2,"t":"2025-03-03T05:00:00Z","v":796644,"vw":17.299488},{"c":17.75,"h":17.9,"l":17.46,"n":5966,"o":17.5,"t":"2025-03-04T05:00:00Z","v":772791,"vw":17.677508},{"c":17.39,"h":17.65,"l":17.265,"n":6900,"o":17.54,"t":"2025-03-05T05:00:00Z","v":917924,"vw":17.450845},{"c":16.61,"h":16.785,"l":16.56,"n":5329,"o":16.62,"t":"2025-03-06T05:00:00Z","v":675421,"vw":16.675778},{"c":16.82,"h":16.87,"l":16.65,"n":5268,"o":16.77,"t":"2025-03-07T05:00:00Z","v":505645,"vw":16.786382},{"c":16.59,"h":16.93,"l":16.4941,"n":6425,"o":16.82,"t":"2025-03-10T04:00:00Z","v":963804,"vw":16.674359},{"c":16.45,"h":16.5455,"l":16.29,"n":5559,"o":16.45,"t":"2025-03-11T04:00:00Z","v":601862,"vw":16.430174},{"c":16.59,"h":16.655,"l":16.425,"n":3599,"o":16.5,"t":"2025-03-12T04:00:00Z","v":325921,"vw":16.543118},{"c":16.46,"h":16.5,"l":16.38,"n":4530,"o":16.47,"t":"2025-03-13T04:00:00Z","v":413927,"vw":16.447669},{"c":16.46,"h":16.48,"l":16.35,"n":4878,"o":16.37,"t":"2025-03-14T04:00:00Z","v":501597,"vw":16.426538},{"c":16.59,"h":16.64,"l":16.495,"n":4401,"o":16.5,"t":"2025-03-17T04:00:00Z","v":423655,"vw":16.565491},{"c":16.42,"h":16.63,"l":16.4,"n":6182,"o":16.63,"t":"2025-03-18T04:00:00Z","v":413523,"vw":16.474574},{"c":16.68,"h":16.7,"l":16.56,"n":4235,"o":16.61,"t":"2025-03-19T04:00:00Z","v":393436,"vw":16.643222},{"c":15.91,"h":15.995,"l":15.82,"n":6452,"o":15.91,"t":"2025-03-20T04:00:00Z","v":656610,"vw":15.917353},{"c":15.49,"h":15.49,"l":15.305,"n":6340,"o":15.43,"t":"2025-03-21T04:00:00Z","v":1056649,"vw":15.427341},{"c":15.68,"h":15.755,"l":15.6001,"n":4830,"o":15.75,"t":"2025-03-24T04:00:00Z","v":574008,"vw":15.667147},{"c":15.89,"h":16.005,"l":15.82,"n":5857,"o":15.89,"t":"2025-03-25T04:00:00Z","v":856794,"vw":15.880699},{"c":15.92,"h":15.935,"l":15.81,"n":5522,"o":15.81,"t":"2025-03-26T04:00:00Z","v":785844,"vw":15.884592},{"c":15.95,"h":16.065,"l":15.83,"n":6072,"o":15.84,"t":"2025-03-27T04:00:00Z","v":610984,"vw":15.968484},{"c":15.97,"h":16.09,"l":15.93,"n":5359,"o":16.02,"t":"2025-03-28T04:00:00Z","v":635380,"vw":15.995763},{"c":16.01,"h":16.045,"l":15.83,"n":7408,"o":15.85,"t":"2025-03-31T04:00:00Z","v":973691,"vw":15.94106},{"c":16.1,"h":16.135,"l":15.97,"n":6194,"o":16.01,"t":"2025-04-01T04:00:00Z","v":588425,"vw":16.074765},{"c":16.07,"h":16.1,"l":15.87,"n":6285,"o":15.88,"t":"2025-04-02T04:00:00Z","v":752505,"vw":15.96738},{"c":16.02,"h":16.17,"l":15.965,"n":9692,"o":15.98,"t":"2025-04-03T04:00:00Z","v":1267483,"vw":16.056908},{"c":15.36,"h":15.665,"l":15.265,"n":14261,"o":15.58,"t":"2025-04-04T04:00:00Z","v":2270663,"vw":15.466398},{"c":14.91,"h":15.375,"l":14.69,"n":18402,"o":14.72,"t":"2025-04-07T04:00:00Z","v":3323201,"vw":14.92946},{"c":14.81,"h":15.195,"l":14.715,"n":11203,"o":15.06,"t":"2025-04-08T04:00:00Z","v":1650694,"vw":14.956296},{"c":15.72,"h":15.795,"l":14.77,"n":13128,"o":14.96,"t":"2025-04-09T04:00:00Z","v":1797888,"vw":15.332117},{"c":15.5,"h":15.6,"l":15.205,"n":9403,"o":15.31,"t":"2025-04-10T04:00:00Z","v":1346590,"vw":15.433228},{"c":15.63,"h":15.67,"l":15.35,"n":11109,"o":15.54,"t":"2025-04-11T04:00:00Z","v":1370232,"vw":15.513983},{"c":15.77,"h":15.855,"l":15.62,"n":5328,"o":15.66,"t":"2025-04-14T04:00:00Z","v":774452,"vw":15.756931},{"c":15.87,"h":15.88,"l":15.765,"n":5240,"o":15.84,"t":"2025-04-15T04:00:00Z","v":666582,"vw":15.847401},{"c":15.61,"h":15.845,"l":15.543,"n":6497,"o":15.79,"t":"2025-04-16T04:00:00Z","v":967911,"vw":15.691751},{"c":15.76,"h":15.87,"l":15.72,"n":6504,"o":15.75,"t":"2025-04-17T04:00:00Z","v":604969,"vw":15.798828},{"c":15.63,"h":15.79,"l":15.57,"n":5596,"o":15.73,"t":"2025-04-21T04:00:00Z","v":444414,"vw":15.634982},{"c":15.83,"h":15.84,"l":15.69,"n":5243,"o":15.72,"t":"2025-04-22T04:00:00Z","v":661725,"vw":15.772533},{"c":15.74,"h":15.92,"l":15.65,"n":6573,"o":15.8,"t":"2025-04-23T04:00:00Z","v":1060231,"vw":15.755421},{"c":15.88,"h":15.92,"l":15.75,"n":4369,"o":15.76,"t":"2025-04-24T04:00:00Z","v":588257,"vw":15.863335},{"c":15.69,"h":15.83,"l":15.53,"n":5726,"o":15.83,"t":"2025-04-25T04:00:00Z","v":676794,"vw":15.639691},{"c":15.78,"h":15.8,"l":15.65,"n":7982,"o":15.65,"t":"2025-04-28T04:00:00Z","v":637059,"vw":15.719468},{"c":15.81,"h":15.865,"l":15.72,"n":3558,"o":15.76,"t":"2025-04-29T04:00:00Z","v":503024,"vw":15.783189},{"c":16.25,"h":16.27,"l":15.965,"n":6157,"o":16.06,"t":"2025-04-30T04:00:00Z","v":894303,"vw":16.165292},{"c":15.91,"h":15.99,"l":15.735,"n":6604,"o":15.98,"t":"2025-05-01T04:00:00Z","v":973793,"vw":15.881034},{"c":16.02,"h":16.04,"l":15.79,"n":6432,"o":15.84,"t":"2025-05-02T04:00:00Z","v":811696,"vw":15.958718},{"c":16.1,"h":16.2,"l":15.89,"n":5015,"o":16.02,"t":"2025-05-05T04:00:00Z","v":749915,"vw":16.110042},{"c":15.83,"h":15.89,"l":15.725,"n":6192,"o":15.77,"t":"2025-05-06T04:00:00Z","v":803371,"vw":15.813971},{"c":15.82,"h":15.91,"l":15.81,"n":5922,"o":15.83,"t":"2025-05-07T04:00:00Z","v":704747,"vw":15.85799},{"c":15.65,"h":15.835,"l":15.65,"n":4352,"o":15.81,"t":"2025-05-08T04:00:00Z","v":546199,"vw":15.73198},{"c":15.77,"h":15.805,"l":15.71,"n":3846,"o":15.8,"t":"2025-05-09T04:00:00Z","v":438668,"vw":15.76053},{"c":15.63,"h":15.695,"l":15.55,"n":4136,"o":15.65,"t":"2025-05-12T04:00:00Z","v":500668,"vw":15.63724},{"c":15.87,"h":15.925,"l":15.79,"n":5856,"o":15.83,"t":"2025-05-13T04:00:00Z","v":907531,"vw":15.865218},{"c":15.92,"h":16.055,"l":15.85,"n":4924,"o":15.9,"t":"2025-05-14T04:00:00Z","v":667404,"vw":15.943999},{"c":16.15,"h":16.195,"l":16.03,"n":6197,"o":16.03,"t":"2025-05-15T04:00:00Z","v":606183,"vw":16.144347},{"c":16.21,"h":16.23,"l":16.1,"n":5773,"o":16.12,"t":"2025-05-16T04:00:00Z","v":764818,"vw":16.177392},{"c":16.35,"h":16.36,"l":16.215,"n":3967,"o":16.22,"t":"2025-05-19T04:00:00Z","v":366255,"vw":16.300913},{"c":16.51,"h":16.55,"l":16.42,"n":4413,"o":16.44,"t":"2025-05-20T04:00:00Z","v":631367,"vw":16.488646},{"c":16.53,"h":16.63,"l":16.505,"n":4222,"o":16.53,"t":"2025-05-21T04:00:00Z","v":469530,"vw":16.560853},{"c":16.56,"h":16.645,"l":16.43,"n":4215,"o":16.58,"t":"2025-05-22T04:00:00Z","v":528077,"vw":16.562507},{"c":16.64,"h":16.67,"l":16.53,"n":3872,"o":16.55,"t":"2025-05-23T04:00:00Z","v":346839,"vw":16.605194},{"c":16.47,"h":16.62,"l":16.46,"n":4358,"o":16.58,"t":"2025-05-27T04:00:00Z","v":509494,"vw":16.520184},{"c":16.28,"h":16.385,"l":16.225,"n":3524,"o":16.35,"t":"2025-05-28T04:00:00Z","v":438656,"vw":16.295184},{"c":16.13,"h":16.185,"l":16.09,"n":4748,"o":16.17,"t":"2025-05-29T04:00:00Z","v":430714,"vw":16.139653},{"c":15.95,"h":16.0757,"l":15.86,"n":5278,"o":16.02,"t":"2025-05-30T04:00:00Z","v":664864,"vw":15.977967},{"c":16.04,"h":16.05,"l":15.87,"n":5160,"o":15.96,"t":"2025-06-02T04:00:00Z","v":553442,"vw":15.981232},{"c":14.86,"h":15.21,"l":14.815,"n":9490,"o":15.15,"t":"2025-06-03T04:00:00Z","v":1752536,"vw":14.949883},{"c":15,"h":15.135,"l":14.97,"n":5689,"o":15.01,"t":"2025-06-04T04:00:00Z","v":684284,"vw":15.046885},{"c":15.19,"h":15.255,"l":15.1,"n":7199,"o":15.13,"t":"2025-06-05T04:00:00Z","v":905530,"vw":15.180703},{"c":14.98,"h":15.02,"l":14.93,"n":3793,"o":14.99,"t":"2025-06-06T04:00:00Z","v":481737,"vw":14.982828},{"c":14.94,"h":14.995,"l":14.855,"n":4493,"o":14.92,"t":"2025-06-09T04:00:00Z","v":551098,"vw":14.934912},{"c":14.81,"h":14.98,"l":14.785,"n":5458,"o":14.98,"t":"2025-06-10T04:00:00Z","v":688737,"vw":14.836515},{"c":14.82,"h":14.96,"l":14.8,"n":4967,"o":14.83,"t":"2025-06-11T04:00:00Z","v":647252,"vw":14.860291},{"c":14.84,"h":14.91,"l":14.755,"n":3752,"o":14.91,"t":"2025-06-12T04:00:00Z","v":437472,"vw":14.813319},{"c":14.59,"h":14.695,"l":14.44,"n":6104,"o":14.46,"t":"2025-06-13T04:00:00Z","v":654562,"vw":14.595002},{"c":14.65,"h":14.79,"l":14.63,"n":4957,"o":14.66,"t":"2025-06-16T04:00:00Z","v":726699,"vw":14.693237},{"c":14.41,"h":14.625,"l":14.385,"n":6031,"o":14.62,"t":"2025-06-17T04:00:00Z","v":798929,"vw":14.461108},{"c":14.58,"h":14.655,"l":14.555,"n":6203,"o":14.58,"t":"2025-06-18T04:00:00Z","v":641136,"vw":14.59537},{"c":14.61,"h":14.76,"l":14.6,"n":5310,"o":14.75,"t":"2025-06-20T04:00:00Z","v":937673,"vw":14.644522},{"c":14.55,"h":14.56,"l":14.14,"n":6207,"o":14.17,"t":"2025-06-23T04:00:00Z","v":851712,"vw":14.436767},{"c":14.57,"h":14.745,"l":14.555,"n":5071,"o":14.71,"t":"2025-06-24T04:00:00Z","v":634540,"vw":14.609278},{"c":14.47,"h":14.485,"l":14.295,"n":8877,"o":14.37,"t":"2025-06-25T04:00:00Z","v":1021668,"vw":14.433431},{"c":14.64,"h":14.72,"l":14.61,"n":6433,"o":14.64,"t":"2025-06-26T04:00:00Z","v":773811,"vw":14.643239},{"c":14.86,"h":14.925,"l":14.7946,"n":5143,"o":14.87,"t":"2025-06-27T04:00:00Z","v":641269,"vw":14.87036},{"c":14.93,"h":14.945,"l":14.82,"n":5550,"o":14.83,"t":"2025-06-30T04:00:00Z","v":779803,"vw":14.889323},{"c":15.1,"h":15.13,"l":15,"n":5028,"o":15.01,"t":"2025-07-01T04:00:00Z","v":564209,"vw":15.080996},{"c":14.74,"h":14.82,"l":14.635,"n":4789,"o":14.82,"t":"2025-07-02T04:00:00Z","v":628473,"vw":14.710437},{"c":14.89,"h":14.905,"l":14.82,"n":2394,"o":14.83,"t":"2025-07-03T04:00:00Z","v":284966,"vw":14.863095},{"c":14.64,"h":14.795,"l":14.61,"n":5369,"o":14.72,"t":"2025-07-07T04:00:00Z","v":626101,"vw":14.684261},{"c":14.59,"h":14.63,"l":14.435,"n":3925,"o":14.44,"t":"2025-07-08T04:00:00Z","v":542304,"vw":14.562111},{"c":14.42,"h":14.58,"l":14.355,"n":9189,"o":14.58,"t":"2025-07-09T04:00:00Z","v":1627213,"vw":14.418435},{"c":14.44,"h":14.48,"l":14.385,"n":5707,"o":14.4,"t":"2025-07-10T04:00:00Z","v":624529,"vw":14.435949},{"c":14.34,"h":14.48,"l":14.32,"n":3790,"o":14.47,"t":"2025-07-11T04:00:00Z","v":475846,"vw":14.380033},{"c":14.32,"h":14.35,"l":14.255,"n":5352,"o":14.28,"t":"2025-07-14T04:00:00Z","v":747859,"vw":14.313597},{"c":14.18,"h":14.33,"l":14.15,"n":5155,"o":14.32,"t":"2025-07-15T04:00:00Z","v":788273,"vw":14.212295},{"c":14.25,"h":14.265,"l":14.185,"n":4204,"o":14.2,"t":"2025-07-16T04:00:00Z","v":670288,"vw":14.232824},{"c":14.24,"h":14.31,"l":14.21,"n":4828,"o":14.22,"t":"2025-07-17T04:00:00Z","v":527209,"vw":14.259345},{"c":14.19,"h":14.31,"l":14.16,"n":3436,"o":14.31,"t":"2025-07-18T04:00:00Z","v":471919,"vw":14.212855},{"c":14.17,"h":14.26,"l":14.16,"n":5459,"o":14.26,"t":"2025-07-21T04:00:00Z","v":509124,"vw":14.19969},{"c":14.36,"h":14.4,"l":14.2,"n":4832,"o":14.2,"t":"2025-07-22T04:00:00Z","v":538988,"vw":14.338504},{"c":14.43,"h":14.44,"l":14.31,"n":4104,"o":14.31,"t":"2025-07-23T04:00:00Z","v":546235,"vw":14.395476},{"c":14.26,"h":14.4,"l":14.25,"n":5432,"o":14.36,"t":"2025-07-24T04:00:00Z","v":576154,"vw":14.30907},{"c":14.31,"h":14.32,"l":14.195,"n":6288,"o":14.23,"t":"2025-07-25T04:00:00Z","v":612107,"vw":14.258559},{"c":14.15,"h":14.25,"l":14.125,"n":4429,"o":14.23,"t":"2025-07-28T04:00:00Z","v":527136,"vw":14.179897},{"c":14.18,"h":14.245,"l":14.17,"n":3492,"o":14.23,"t":"2025-07-29T04:00:00Z","v":489247,"vw":14.198085},{"c":14.18,"h":14.26,"l":14.155,"n":5342,"o":14.21,"t":"2025-07-30T04:00:00Z","v":869699,"vw":14.209113},{"c":14.23,"h":14.32,"l":14.2,"n":5199,"o":14.28,"t":"2025-07-31T04:00:00Z","v":747535,"vw":14.249699},{"c":14.97,"h":15.25,"l":14.95,"n":13461,"o":15.24,"t":"2025-08-01T04:00:00Z","v":2051552,"vw":15.076604},{"c":14.97,"h":15.1,"l":14.93,"n":8804,"o":15.03,"t":"2025-08-04T04:00:00Z","v":1391191,"vw":14.995417},{"c":14.96,"h":15.08,"l":14.9,"n":6933,"o":15.06,"t":"2025-08-05T04:00:00Z","v":993699,"vw":14.961628},{"c":14.46,"h":14.58,"l":14.41,"n":6544,"o":14.58,"t":"2025-08-06T04:00:00Z","v":1036247,"vw":14.484257},{"c":14.59,"h":14.655,"l":14.52,"n":5688,"o":14.61,"t":"2025-08-07T04:00:00Z","v":673710,"vw":14.590464},{"c":14.46,"h":14.51,"l":14.31,"n":4767,"o":14.32,"t":"2025-08-08T04:00:00Z","v":512444,"vw":14.452468},{"c":14.5,"h":14.54,"l":14.485,"n":5147,"o":14.52,"t":"2025-08-11T04:00:00Z","v":372224,"vw":14.506729},{"c":14.45,"h":14.46,"l":14.215,"n":5129,"o":14.4,"t":"2025-08-12T04:00:00Z","v":688992,"vw":14.363255},{"c":14.51,"h":14.535,"l":14.39,"n":4567,"o":14.44,"t":"2025-08-13T04:00:00Z","v":540043,"vw":14.478075},{"c":14.55,"h":14.56,"l":14.495,"n":4903,"o":14.5,"t":"2025-08-14T04:00:00Z","v":620244,"vw":14.530819},{"c":14.45,"h":14.47,"l":14.375,"n":4078,"o":14.41,"t":"2025-08-15T04:00:00Z","v":450636,"vw":14.432391},{"c":14.53,"h":14.55,"l":14.43,"n":4712,"o":14.44,"t":"2025-08-18T04:00:00Z","v":534361,"vw":14.495422},{"c":14.67,"h":14.7,"l":14.53,"n":3201,"o":14.53,"t":"2025-08-19T04:00:00Z","v":415661,"vw":14.671899},{"c":14.75,"h":14.82,"l":14.73,"n":4256,"o":14.77,"t":"2025-08-20T04:00:00Z","v":513746,"vw":14.779106},{"c":14.77,"h":14.825,"l":14.75,"n":3784,"o":14.82,"t":"2025-08-21T04:00:00Z","v":448654,"vw":14.782591},{"c":14.87,"h":14.925,"l":14.79,"n":4015,"o":14.79,"t":"2025-08-22T04:00:00Z","v":475930,"vw":14.876102},{"c":14.77,"h":14.84,"l":14.75,"n":4107,"o":14.81,"t":"2025-08-25T04:00:00Z","v":365455,"vw":14.772825},{"c":14.68,"h":14.82,"l":14.615,"n":4930,"o":14.81,"t":"2025-08-26T04:00:00Z","v":608418,"vw":14.676189},{"c":14.77,"h":14.78,"l":14.64,"n":3260,"o":14.65,"t":"2025-08-27T04:00:00Z","v":353494,"vw":14.727755},{"c":14.66,"h":14.705,"l":14.62,"n":3603,"o":14.66,"t":"2025-08-28T04:00:00Z","v":357887,"vw":14.673876},{"c":14.57,"h":14.6765,"l":14.56,"n":3252,"o":14.58,"t":"2025-08-29T04:00:00Z","v":248440,"vw":14.600482},{"c":14.57,"h":14.65,"l":14.51,"n":4729,"o":14.57,"t":"2025-09-02T04:00:00Z","v":559413,"vw":14.5647},{"c":14.08,"h":14.155,"l":14.04,"n":6779,"o":14.12,"t":"2025-09-03T04:00:00Z","v":815211,"vw":14.088051},{"c":14.28,"h":14.295,"l":14.175,"n":5586,"o":14.23,"t":"2025-09-04T04:00:00Z","v":715828,"vw":14.238092},{"c":14.19,"h":14.23,"l":14.11,"n":5841,"o":14.16,"t":"2025-09-05T04:00:00Z","v":736268,"vw":14.168261},{"c":14.22,"h":14.255,"l":14.145,"n":4377,"o":14.21,"t":"2025-09-08T04:00:00Z","v":445213,"vw":14.195324},{"c":14.24,"h":14.315,"l":14.2301,"n":3780,"o":14.26,"t":"2025-09-09T04:00:00Z","v":431783,"vw":14.262721},{"c":14.04,"h":14.15,"l":13.99,"n":4567,"o":14.15,"t":"2025-09-10T04:00:00Z","v":577471,"vw":14.064164},{"c":14.36,"h":14.36,"l":14.145,"n":4082,"o":14.17,"t":"2025-09-11T04:00:00Z","v":435870,"vw":14.287061},{"c":14.21,"h":14.36,"l":14.195,"n":4189,"o":14.34,"t":"2025-09-12T04:00:00Z","v":490426,"vw":14.229775},{"c":14.08,"h":14.205,"l":14.06,"n":5443,"o":14.18,"t":"2025-09-15T04:00:00Z","v":610081,"vw":14.105765},{"c":14.05,"h":14.095,"l":14.01,"n":3546,"o":14.03,"t":"2025-09-16T04:00:00Z","v":383865,"vw":14.050649},{"c":14.08,"h":14.25,"l":14.07,"n":4876,"o":14.21,"t":"2025-09-17T04:00:00Z","v":471204,"vw":14.15372},{"c":14.14,"h":14.215,"l":14.12,"n":5385,"o":14.18,"t":"2025-09-18T04:00:00Z","v":630183,"vw":14.159216},{"c":13.98,"h":14.02,"l":13.95,"n":3257,"o":13.98,"t":"2025-09-19T04:00:00Z","v":612321,"vw":13.987761},{"c":14.09,"h":14.11,"l":14.03,"n":4129,"o":14.05,"t":"2025-09-22T04:00:00Z","v":477330,"vw":14.075974},{"c":13.86,"h":14.065,"l":13.83,"n":4283,"o":14.05,"t":"2025-09-23T04:00:00Z","v":526067,"vw":13.90017},{"c":13.88,"h":13.93,"l":13.835,"n":3955,"o":13.85,"t":"2025-09-24T04:00:00Z","v":465300,"vw":13.873438},{"c":13.92,"h":13.97,"l":13.8601,"n":3523,"o":13.93,"t":"2025-09-25T04:00:00Z","v":424074,"vw":13.910866},{"c":13.99,"h":13.995,"l":13.915,"n":2981,"o":13.92,"t":"2025-09-26T04:00:00Z","v":283037,"vw":13.96703},{"c":14.09,"h":14.15,"l":14.07,"n":3839,"o":14.1,"t":"2025-09-29T04:00:00Z","v":429108,"vw":14.107099},{"c":14.16,"h":14.2,"l":14.11,"n":5577,"o":14.14,"t":"2025-09-30T04:00:00Z","v":502512,"vw":14.164447},{"c":14.2,"h":14.46,"l":14.15,"n":7103,"o":14.4,"t":"2025-10-01T04:00:00Z","v":2109828,"vw":14.279517},{"c":14.22,"h":14.25,"l":14.145,"n":3783,"o":14.17,"t":"2025-10-02T04:00:00Z","v":437646,"vw":14.1861},{"c":14.25,"h":14.31,"l":14.18,"n":4861,"o":14.19,"t":"2025-10-03T04:00:00Z","v":393218,"vw":14.259439},{"c":14.2,"h":14.28,"l":14.16,"n":5170,"o":14.28,"t":"2025-10-06T04:00:00Z","v":553078,"vw":14.221282},{"c":14.05,"h":14.105,"l":13.975,"n":5358,"o":14.05,"t":"2025-10-07T04:00:00Z","v":684383,"vw":14.047416},{"c":14.21,"h":14.32,"l":14.13,"n":5378,"o":14.31,"t":"2025-10-08T04:00:00Z","v":580580,"vw":14.209123},{"c":13.89,"h":14.1,"l":13.88,"n":5785,"o":14.1,"t":"2025-10-09T04:00:00Z","v":597967,"vw":13.968737},{"c":13.94,"h":14.09,"l":13.905,"n":7970,"o":14.05,"t":"2025-10-10T04:00:00Z","v":974162,"vw":13.995928},{"c":14.04,"h":14.075,"l":13.89,"n":7143,"o":13.92,"t":"2025-10-13T04:00:00Z","v":813147,"vw":14.010438},{"c":14.23,"h":14.23,"l":14.07,"n":5195,"o":14.07,"t":"2025-10-14T04:00:00Z","v":605534,"vw":14.162092},{"c":14.58,"h":14.59,"l":14.33,"n":6387,"o":14.33,"t":"2025-10-15T04:00:00Z","v":819127,"vw":14.509316},{"c":14.67,"h":14.71,"l":14.43,"n":9106,"o":14.5,"t":"2025-10-16T04:00:00Z","v":1168013,"vw":14.602941},{"c":14.98,"h":15.26,"l":14.9535,"n":7861,"o":15.22,"t":"2025-10-17T04:00:00Z","v":1095650,"vw":15.050654},{"c":14.61,"h":14.755,"l":14.58,"n":5508,"o":14.7,"t":"2025-10-20T04:00:00Z","v":656070,"vw":14.652422},{"c":14.85,"h":14.895,"l":14.76,"n":7536,"o":14.76,"t":"2025-10-21T04:00:00Z","v":909655,"vw":14.85067},{"c":14.91,"h":14.94,"l":14.8,"n":5694,"o":14.81,"t":"2025-10-22T04:00:00Z","v":666955,"vw":14.887626},{"c":14.85,"h":14.9,"l":14.775,"n":3803,"o":14.85,"t":"2025-10-23T04:00:00Z","v":380036,"vw":14.846655},{"c":14.94,"h":15.06,"l":14.94,"n":4324,"o":15.05,"t":"2025-10-24T04:00:00Z","v":527604,"vw":14.991416},{"c":14.77,"h":14.95,"l":14.73,"n":5834,"o":14.93,"t":"2025-10-27T04:00:00Z","v":804612,"vw":14.808476},{"c":14.62,"h":14.745,"l":14.612,"n":4477,"o":14.65,"t":"2025-10-28T04:00:00Z","v":489348,"vw":14.675825},{"c":14.22,"h":14.49,"l":14.22,"n":6041,"o":14.48,"t":"2025-10-29T04:00:00Z","v":823670,"vw":14.341704},{"c":14.05,"h":14.17,"l":13.99,"n":6502,"o":14.01,"t":"2025-10-30T04:00:00Z","v":956933,"vw":14.090676},{"c":13.91,"h":13.96,"l":13.84,"n":4979,"o":13.92,"t":"2025-10-31T04:00:00Z","v":601776,"vw":13.908887},{"c":13.73,"h":13.89,"l":13.72,"n":5809,"o":13.89,"t":"2025-11-03T05:00:00Z","v":703738,"vw":13.767153},{"c":13.68,"h":13.73,"l":13.63,"n":6312,"o":13.69,"t":"2025-11-04T05:00:00Z","v":647698,"vw":13.666274},{"c":13.69,"h":13.815,"l":13.68,"n":5041,"o":13.69,"t":"2025-11-05T05:00:00Z","v":753937,"vw":13.745565},{"c":13.1,"h":13.26,"l":13.07,"n":9058,"o":13.17,"t":"2025-11-06T05:00:00Z","v":997939,"vw":13.152745},{"c":13.06,"h":13.065,"l":12.88,"n":8156,"o":12.91,"t":"2025-11-07T05:00:00Z","v":920421,"vw":13.016918},{"c":13.09,"h":13.095,"l":12.925,"n":6547,"o":13.01,"t":"2025-11-10T05:00:00Z","v":720438,"vw":13.034147},{"c":13.3,"h":13.36,"l":13.27,"n":4759,"o":13.28,"t":"2025-11-11T05:00:00Z","v":625776,"vw":13.314732},{"c":13.23,"h":13.3,"l":13.11,"n":5819,"o":13.11,"t":"2025-11-12T05:00:00Z","v":515153,"vw":13.236496},{"c":13.3,"h":13.385,"l":13.29,"n":5008,"o":13.29,"t":"2025-11-13T05:00:00Z","v":588112,"vw":13.333651},{"c":13.2,"h":13.265,"l":13.14,"n":5316,"o":13.2,"t":"2025-11-14T05:00:00Z","v":620093,"vw":13.207782},{"c":13.19,"h":13.37,"l":13.16,"n":7649,"o":13.34,"t":"2025-11-17T05:00:00Z","v":1019191,"vw":13.264996},{"c":13.18,"h":13.19,"l":13.08,"n":6100,"o":13.12,"t":"2025-11-18T05:00:00Z","v":839554,"vw":13.140322},{"c":13.02,"h":13.17,"l":12.98,"n":5128,"o":13.11,"t":"2025-11-19T05:00:00Z","v":506574,"vw":13.070558},{"c":12.86,"h":13.045,"l":12.85,"n":5862,"o":13.03,"t":"2025-11-20T05:00:00Z","v":685340,"vw":12.931115},{"c":13.08,"h":13.16,"l":13.01,"n":6370,"o":13.1,"t":"2025-11-21T05:00:00Z","v":756507,"vw":13.083826},{"c":13.13,"h":13.17,"l":13.025,"n":10461,"o":13.11,"t":"2025-11-24T05:00:00Z","v":1744739,"vw":13.103913},{"c":13.01,"h":13.08,"l":12.95,"n":6832,"o":13,"t":"2025-11-25T05:00:00Z","v":1003315,"vw":13.007355},{"c":13.04,"h":13.065,"l":12.96,"n":5103,"o":12.98,"t":"2025-11-26T05:00:00Z","v":517806,"vw":13.036774},{"c":13.17,"h":13.2,"l":13.065,"n":3060,"o":13.09,"t":"2025-11-28T05:00:00Z","v":372979,"vw":13.144405},{"c":13.1,"h":13.19,"l":13.065,"n":5862,"o":13.1,"t":"2025-12-01T05:00:00Z","v":801992,"vw":13.140003},{"c":13.08,"h":13.155,"l":13.045,"n":5432,"o":13.07,"t":"2025-12-02T05:00:00Z","v":758082,"vw":13.097803},{"c":13.15,"h":13.26,"l":13.13,"n":5247,"o":13.21,"t":"2025-12-03T05:00:00Z","v":821993,"vw":13.193237},{"c":13.27,"h":13.36,"l":13.25,"n":5808,"o":13.27,"t":"2025-12-04T05:00:00Z","v":873515,"vw":13.299295},{"c":13.19,"h":13.355,"l":13.18,"n":4542,"o":13.26,"t":"2025-12-05T05:00:00Z","v":580856,"vw":13.227342},{"c":13.06,"h":13.185,"l":13.03,"n":5128,"o":13.17,"t":"2025-12-08T05:00:00Z","v":684112,"vw":13.084684},{"c":13.3,"h":13.355,"l":13.25,"n":5487,"o":13.27,"t":"2025-12-09T05:00:00Z","v":717019,"vw":13.305518},{"c":13.7,"h":13.725,"l":13.565,"n":8038,"o":13.63,"t":"2025-12-10T05:00:00Z","v":1005664,"vw":13.634482},{"c":13.94,"h":14.06,"l":13.91,"n":8104,"o":13.95,"t":"2025-12-11T05:00:00Z","v":1200054,"vw":13.972659},{"c":13.95,"h":13.985,"l":13.86,"n":5786,"o":13.9,"t":"2025-12-12T05:00:00Z","v":631088,"vw":13.919136},{"c":13.99,"h":14.14,"l":13.9,"n":6726,"o":14.1,"t":"2025-12-15T05:00:00Z","v":870404,"vw":13.99409},{"c":13.94,"h":13.975,"l":13.865,"n":5588,"o":13.91,"t":"2025-12-16T05:00:00Z","v":681551,"vw":13.932931},{"c":14.05,"h":14.095,"l":13.94,"n":5935,"o":13.94,"t":"2025-12-17T05:00:00Z","v":694680,"vw":14.040761},{"c":14.1,"h":14.17,"l":14.03,"n":5298,"o":14.04,"t":"2025-12-18T05:00:00Z","v":722348,"vw":14.112785},{"c":14.07,"h":14.145,"l":14.035,"n":5443,"o":14.08,"t":"2025-12-19T05:00:00Z","v":957750,"vw":14.085938},{"c":14.1,"h":14.155,"l":14,"n":4762,"o":14.03,"t":"2025-12-22T05:00:00Z","v":494703,"vw":14.113622},{"c":14.12,"h":14.155,"l":14.1,"n":4028,"o":14.14,"t":"2025-12-23T05:00:00Z","v":421045,"vw":14.13003},{"c":14.17,"h":14.1975,"l":14.16,"n":1558,"o":14.17,"t":"2025-12-24T05:00:00Z","v":143856,"vw":14.176287},{"c":14.2,"h":14.225,"l":14.15,"n":3039,"o":14.19,"t":"2025-12-26T05:00:00Z","v":289243,"vw":14.195756},{"c":14.09,"h":14.21,"l":14.05,"n":4879,"o":14.18,"t":"2025-12-29T05:00:00Z","v":546109,"vw":14.121608},{"c":14.12,"h":14.16,"l":14.0887,"n":4191,"o":14.1,"t":"2025-12-30T05:00:00Z","v":446176,"vw":14.133798},{"c":14.04,"h":14.075,"l":14.02,"n":3302,"o":14.07,"t":"2025-12-31T05:00:00Z","v":289265,"vw":14.039355},{"c":13.7,"h":13.77,"l":13.55,"n":6182,"o":13.77,"t":"2026-01-02T05:00:00Z","v":809192,"vw":13.689245},{"c":14.08,"h":14.15,"l":13.81,"n":7367,"o":13.87,"t":"2026-01-05T05:00:00Z","v":1047363,"vw":14.03313},{"c":14.16,"h":14.185,"l":14.02,"n":4541,"o":14.02,"t":"2026-01-06T05:00:00Z","v":605136,"vw":14.127074},{"c":14.13,"h":14.32,"l":14.13,"n":5040,"o":14.26,"t":"2026-01-07T05:00:00Z","v":685433,"vw":14.232409},{"c":14.22,"h":14.235,"l":14.03,"n":4909,"o":14.03,"t":"2026-01-08T05:00:00Z","v":550840,"vw":14.162763},{"c":14.24,"h":14.25,"l":14.14,"n":4330,"o":14.19,"t":"2026-01-09T05:00:00Z","v":577970,"vw":14.213072},{"c":14.37,"h":14.45,"l":14.35,"n":5169,"o":14.43,"t":"2026-01-12T05:00:00Z","v":529293,"vw":14.388944},{"c":14.39,"h":14.84,"l":14.34,"n":7236,"o":14.76,"t":"2026-01-13T05:00:00Z","v":841895,"vw":14.502027},{"c":12.99,"h":13.46,"l":12.94,"n":15336,"o":13.4,"t":"2026-01-14T05:00:00Z","v":2815090,"vw":13.145522},{"c":12.91,"h":13.2994,"l":12.9,"n":8265,"o":13.25,"t":"2026-01-15T05:00:00Z","v":961534,"vw":13.039173},{"c":12.46,"h":12.64,"l":12.46,"n":8757,"o":12.63,"t":"2026-01-16T05:00:00Z","v":1259332,"vw":12.542857},{"c":12.43,"h":12.65,"l":12.42,"n":8272,"o":12.56,"t":"2026-01-20T05:00:00Z","v":1020956,"vw":12.551759},{"c":12.73,"h":12.81,"l":12.64,"n":8039,"o":12.77,"t":"2026-01-21T05:00:00Z","v":1092823,"vw":12.728487},{"c":12.93,"h":13,"l":12.79,"n":6872,"o":12.79,"t":"2026-01-22T05:00:00Z","v":974515,"vw":12.933224},{"c":13.16,"h":13.18,"l":12.965,"n":7300,"o":13.06,"t":"2026-01-23T05:00:00Z","v":934737,"vw":13.093275},{"c":13.15,"h":13.27,"l":13.12,"n":5498,"o":13.21,"t":"2026-01-26T05:00:00Z","v":1028728,"vw":13.165609},{"c":12.97,"h":13.1,"l":12.86,"n":7410,"o":13.07,"t":"2026-01-27T05:00:00Z","v":1067899,"vw":12.943304},{"c":13.01,"h":13.295,"l":13,"n":7646,"o":13.13,"t":"2026-01-28T05:00:00Z","v":1388651,"vw":13.09627},{"c":13.11,"h":13.125,"l":12.935,"n":9456,"o":13.07,"t":"2026-01-29T05:00:00Z","v":1274400,"vw":13.024636},{"c":13.16,"h":13.21,"l":13,"n":9147,"o":13.18,"t":"2026-01-30T05:00:00Z","v":1257411,"vw":13.093809},{"c":13.23,"h":13.25,"l":13.04,"n":8085,"o":13.11,"t":"2026-02-02T05:00:00Z","v":1175914,"vw":13.15553},{"c":12.23,"h":12.525,"l":12.12,"n":15043,"o":12.47,"t":"2026-02-03T05:00:00Z","v":2598582,"vw":12.263063},{"c":12.28,"h":12.35,"l":12.02,"n":14827,"o":12.12,"t":"2026-02-04T05:00:00Z","v":2311213,"vw":12.255226},{"c":12.06,"h":12.245,"l":12.025,"n":11685,"o":12.18,"t":"2026-02-05T05:00:00Z","v":1631540,"vw":12.11514},{"c":12.26,"h":12.275,"l":12.0712,"n":8526,"o":12.12,"t":"2026-02-06T05:00:00Z","v":1204669,"vw":12.202888},{"c":12.24,"h":12.35,"l":12.125,"n":7971,"o":12.31,"t":"2026-02-09T05:00:00Z","v":1137252,"vw":12.211862},{"c":12.33,"h":12.48,"l":12.3,"n":7955,"o":12.3,"t":"2026-02-10T05:00:00Z","v":1275432,"vw":12.390238},{"c":12.15,"h":12.22,"l":12.025,"n":8883,"o":12.12,"t":"2026-02-11T05:00:00Z","v":1227834,"vw":12.138554},{"c":12.36,"h":12.6,"l":12.225,"n":8974,"o":12.53,"t":"2026-02-12T05:00:00Z","v":1471063,"vw":12.344968},{"c":12.56,"h":12.56,"l":12.36,"n":7898,"o":12.45,"t":"2026-02-13T05:00:00Z","v":1307707,"vw":12.482156},{"c":12.62,"h":12.63,"l":12.42,"n":6878,"o":12.55,"t":"2026-02-17T05:00:00Z","v":946610,"vw":12.548059},{"c":12.59,"h":12.685,"l":12.54,"n":7857,"o":12.57,"t":"2026-02-18T05:00:00Z","v":947240,"vw":12.586748},{"c":12.47,"h":12.52,"l":12.41,"n":8074,"o":12.46,"t":"2026-02-19T05:00:00Z","v":1161535,"vw":12.463215},{"c":12.61,"h":12.63,"l":12.49,"n":6091,"o":12.53,"t":"2026-02-20T05:00:00Z","v":729135,"vw":12.564517},{"c":12.47,"h":12.605,"l":12.45,"n":7116,"o":12.55,"t":"2026-02-23T05:00:00Z","v":1071067,"vw":12.512342},{"c":12.65,"h":12.77,"l":12.57,"n":8864,"o":12.59,"t":"2026-02-24T05:00:00Z","v":1027625,"vw":12.667985},{"c":12.83,"h":12.86,"l":12.665,"n":6455,"o":12.73,"t":"2026-02-25T05:00:00Z","v":672609,"vw":12.793901},{"c":13.02,"h":13.03,"l":12.85,"n":8932,"o":12.89,"t":"2026-02-26T05:00:00Z","v":1310026,"vw":12.97793},{"c":12.9,"h":13.095,"l":12.75,"n":12228,"o":12.78,"t":"2026-02-27T05:00:00Z","v":1811332,"vw":12.918547},{"c":12.82,"h":12.87,"l":12.655,"n":9546,"o":12.7,"t":"2026-03-02T05:00:00Z","v":1155452,"vw":12.755127},{"c":12.88,"h":12.96,"l":12.55,"n":8847,"o":12.61,"t":"2026-03-03T05:00:00Z","v":1021428,"vw":12.760856},{"c":13.1,"h":13.11,"l":12.87,"n":7857,"o":12.88,"t":"2026-03-04T05:00:00Z","v":1014001,"vw":13.018539},{"c":13.05,"h":13.15,"l":12.94,"n":8477,"o":13.02,"t":"2026-03-05T05:00:00Z","v":1001899,"vw":13.023924},{"c":13.12,"h":13.12,"l":12.855,"n":6946,"o":12.89,"t":"2026-03-06T05:00:00Z","v":975103,"vw":13.028808},{"c":13.18,"h":13.2,"l":13.05,"n":8538,"o":13.17,"t":"2026-03-09T04:00:00Z","v":1340625,"vw":13.129434},{"c":13.09,"h":13.44,"l":13.03,"n":9579,"o":13.42,"t":"2026-03-10T04:00:00Z","v":1544652,"vw":13.153816},{"c":13.14,"h":13.29,"l":13.045,"n":8782,"o":13.23,"t":"2026-03-11T04:00:00Z","v":1290115,"vw":13.149387},{"c":13.06,"h":13.3,"l":13.02,"n":7665,"o":13.18,"t":"2026-03-12T04:00:00Z","v":1243978,"vw":13.14417},{"c":13.07,"h":13.16,"l":13.015,"n":8236,"o":13.04,"t":"2026-03-13T04:00:00Z","v":1004749,"vw":13.077102},{"c":13.22,"h":13.2575,"l":13.05,"n":7426,"o":13.09,"t":"2026-03-16T04:00:00Z","v":1091927,"vw":13.155112},{"c":13.27,"h":13.38,"l":13.25,"n":7174,"o":13.25,"t":"2026-03-17T04:00:00Z","v":937733,"vw":13.315637},{"c":13.12,"h":13.49,"l":13.12,"n":7214,"o":13.4,"t":"2026-03-18T04:00:00Z","v":992489,"vw":13.289242},{"c":13.16,"h":13.24,"l":13.06,"n":7666,"o":13.07,"t":"2026-03-19T04:00:00Z","v":1020282,"vw":13.135571},{"c":12.74,"h":12.86,"l":12.688,"n":9344,"o":12.86,"t":"2026-03-20T04:00:00Z","v":1706328,"vw":12.769797},{"c":12.82,"h":12.985,"l":12.67,"n":11468,"o":12.9,"t":"2026-03-23T04:00:00Z","v":1810427,"vw":12.829518},{"c":12.74,"h":12.81,"l":12.6724,"n":8798,"o":12.75,"t":"2026-03-24T04:00:00Z","v":1467936,"vw":12.750126},{"c":12.81,"h":12.85,"l":12.62,"n":9059,"o":12.69,"t":"2026-03-25T04:00:00Z","v":1411103,"vw":12.745993},{"c":12.76,"h":12.935,"l":12.76,"n":6862,"o":12.8,"t":"2026-03-26T04:00:00Z","v":955398,"vw":12.845167},{"c":12.59,"h":12.76,"l":12.58,"n":9335,"o":12.76,"t":"2026-03-27T04:00:00Z","v":1377054,"vw":12.662975},{"c":12.83,"h":12.905,"l":12.65,"n":8688,"o":12.72,"t":"2026-03-30T04:00:00Z","v":1251287,"vw":12.79437},{"c":13.13,"h":13.26,"l":12.98,"n":8242,"o":13.11,"t":"2026-03-31T04:00:00Z","v":1162714,"vw":13.099363},{"c":13.14,"h":13.19,"l":12.935,"n":6594,"o":13.15,"t":"2026-04-01T04:00:00Z","v":917235,"vw":13.114759},{"c":13.31,"h":13.37,"l":13.12,"n":6359,"o":13.17,"t":"2026-04-02T04:00:00Z","v":1000084,"vw":13.289071},{"c":13.33,"h":13.35,"l":13.22,"n":4423,"o":13.3,"t":"2026-04-06T04:00:00Z","v":490584,"vw":13.29915},{"c":13.39,"h":13.61,"l":13.355,"n":8841,"o":13.59,"t":"2026-04-07T04:00:00Z","v":1397886,"vw":13.447251},{"c":13.45,"h":13.81,"l":13.42,"n":8879,"o":13.79,"t":"2026-04-08T04:00:00Z","v":1310371,"vw":13.58864},{"c":13.57,"h":13.62,"l":13.41,"n":9305,"o":13.62,"t":"2026-04-09T04:00:00Z","v":1318338,"vw":13.508363},{"c":13.38,"h":13.61,"l":13.36,"n":6095,"o":13.6,"t":"2026-04-10T04:00:00Z","v":811382,"vw":13.434778},{"c":13.75,"h":13.77,"l":13.4,"n":7307,"o":13.43,"t":"2026-04-13T04:00:00Z","v":992157,"vw":13.623722},{"c":13.95,"h":13.975,"l":13.76,"n":7111,"o":13.78,"t":"2026-04-14T04:00:00Z","v":1433158,"vw":13.89837},{"c":14.2,"h":14.245,"l":14.02,"n":8203,"o":14.02,"t":"2026-04-15T04:00:00Z","v":1039592,"vw":14.164581},{"c":14.6,"h":14.625,"l":14.49,"n":10430,"o":14.54,"t":"2026-04-16T04:00:00Z","v":1570480,"vw":14.570833},{"c":14.66,"h":14.7488,"l":14.58,"n":8943,"o":14.7,"t":"2026-04-17T04:00:00Z","v":1293972,"vw":14.656517},{"c":14.66,"h":14.675,"l":14.51,"n":9953,"o":14.55,"t":"2026-04-20T04:00:00Z","v":1375834,"vw":14.599314},{"c":14.65,"h":14.855,"l":14.65,"n":9568,"o":14.72,"t":"2026-04-21T04:00:00Z","v":1357475,"vw":14.74003},{"c":14.75,"h":14.865,"l":14.7113,"n":7685,"o":14.74,"t":"2026-04-22T04:00:00Z","v":901133,"vw":14.77552},{"c":14.44,"h":14.665,"l":14.335,"n":8172,"o":14.65,"t":"2026-04-23T04:00:00Z","v":940486,"vw":14.480092},{"c":14.47,"h":14.5662,"l":14.39,"n":7480,"o":14.56,"t":"2026-04-24T04:00:00Z","v":1193092,"vw":14.480669},{"c":14.56,"h":14.61,"l":14.49,"n":5396,"o":14.52,"t":"2026-04-27T04:00:00Z","v":717237,"vw":14.556535},{"c":14.44,"h":14.53,"l":14.41,"n":4797,"o":14.45,"t":"2026-04-28T04:00:00Z","v":477667,"vw":14.472558},{"c":14.45,"h":14.58,"l":14.42,"n":7672,"o":14.49,"t":"2026-04-29T04:00:00Z","v":1062060,"vw":14.486081},{"c":14.68,"h":14.73,"l":14.51,"n":7305,"o":14.63,"t":"2026-04-30T04:00:00Z","v":1018442,"vw":14.643808},{"c":15.08,"h":15.235,"l":14.9,"n":11266,"o":14.97,"t":"2026-05-01T04:00:00Z","v":1512536,"vw":15.10198},{"c":14.89,"h":15.045,"l":14.815,"n":8487,"o":15.03,"t":"2026-05-04T04:00:00Z","v":673432,"vw":14.923734},{"c":15.15,"h":15.245,"l":15.01,"n":9839,"o":15.1,"t":"2026-05-05T04:00:00Z","v":1544582,"vw":15.155636},{"c":15.22,"h":15.48,"l":15.155,"n":10061,"o":15.47,"t":"2026-05-06T04:00:00Z","v":1651710,"vw":15.275942},{"c":15.07,"h":15.215,"l":14.97,"n":12084,"o":14.99,"t":"2026-05-07T04:00:00Z","v":1631091,"vw":15.092031},{"c":14.86,"h":14.95,"l":14.77,"n":6466,"o":14.95,"t":"2026-05-08T04:00:00Z","v":932458,"vw":14.837499},{"c":14.7,"h":14.83,"l":14.67,"n":5340,"o":14.81,"t":"2026-05-11T04:00:00Z","v":662999,"vw":14.747841},{"c":14.73,"h":14.78,"l":14.53,"n":7066,"o":14.64,"t":"2026-05-12T04:00:00Z","v":784961,"vw":14.700543},{"c":14.67,"h":14.7,"l":14.465,"n":6339,"o":14.63,"t":"2026-05-13T04:00:00Z","v":685429,"vw":14.619275},{"c":14.7,"h":14.885,"l":14.685,"n":6970,"o":14.8,"t":"2026-05-14T04:00:00Z","v":891036,"vw":14.791615},{"c":14.57,"h":14.64,"l":14.505,"n":6120,"o":14.57,"t":"2026-05-15T04:00:00Z","v":588575,"vw":14.576244},{"c":15.29,"h":15.31,"l":14.87,"n":8267,"o":14.87,"t":"2026-05-18T04:00:00Z","v":972814,"vw":15.219967},{"c":15.13,"h":15.355,"l":15.13,"n":4742,"o":15.32,"t":"2026-05-19T04:00:00Z","v":676000,"vw":15.234212},{"c":15.16,"h":15.2,"l":14.925,"n":5112,"o":14.99,"t":"2026-05-20T04:00:00Z","v":685995,"vw":15.101526},{"c":15.13,"h":15.17,"l":14.99,"n":4001,"o":15.06,"t":"2026-05-21T04:00:00Z","v":540291,"vw":15.090738},{"c":15.19,"h":15.235,"l":15.04,"n":6696,"o":15.04,"t":"2026-05-22T04:00:00Z","v":990166,"vw":15.149263},{"c":15.2,"h":15.27,"l":15.05,"n":7238,"o":15.2,"t":"2026-05-26T04:00:00Z","v":992599,"vw":15.153896},{"c":15.11,"h":15.12,"l":14.915,"n":9152,"o":14.97,"t":"2026-05-27T04:00:00Z","v":1000981,"vw":15.034492},{"c":15.01,"h":15.13,"l":14.95,"n":8502,"o":15.02,"t":"2026-05-28T04:00:00Z","v":1031520,"vw":15.051163},{"c":14.82,"h":15.06,"l":14.69,"n":7024,"o":14.72,"t":"2026-05-29T04:00:00Z","v":1210421,"vw":14.890578},{"c":15.27,"h":15.32,"l":14.96,"n":8495,"o":15.01,"t":"2026-06-01T04:00:00Z","v":961450,"vw":15.176386},{"c":15.19,"h":15.3,"l":15.13,"n":7098,"o":15.19,"t":"2026-06-02T04:00:00Z","v":1021299,"vw":15.186567},{"c":15,"h":15.16,"l":14.8,"n":6815,"o":15.15,"t":"2026-06-03T04:00:00Z","v":886392,"vw":14.993788},{"c":15.3,"h":15.48,"l":15.29,"n":6339,"o":15.33,"t":"2026-06-04T04:00:00Z","v":639251,"vw":15.366914},{"c":15.56,"h":15.64,"l":15.47,"n":6569,"o":15.61,"t":"2026-06-05T04:00:00Z","v":856861,"vw":15.555805},{"c":15.45,"h":15.53,"l":15.3344,"n":5658,"o":15.38,"t":"2026-06-08T04:00:00Z","v":691968,"vw":15.464334},{"c":15.48,"h":15.54,"l":15.39,"n":7123,"o":15.49,"t":"2026-06-09T04:00:00Z","v":824352,"vw":15.474641},{"c":15.34,"h":15.45,"l":15.085,"n":7647,"o":15.17,"t":"2026-06-10T04:00:00Z","v":1007077,"vw":15.342118},{"c":15.33,"h":15.48,"l":15.15,"n":9219,"o":15.34,"t":"2026-06-11T04:00:00Z","v":1150235,"vw":15.293775},{"c":15.41,"h":15.42,"l":15.16,"n":6469,"o":15.31,"t":"2026-06-12T04:00:00Z","v":777739,"vw":15.342356},{"c":15.25,"h":15.51,"l":15.2,"n":6492,"o":15.46,"t":"2026-06-15T04:00:00Z","v":604631,"vw":15.352148},{"c":15.29,"h":15.305,"l":15.0533,"n":6366,"o":15.2,"t":"2026-06-16T04:00:00Z","v":777826,"vw":15.225515},{"c":15.18,"h":15.375,"l":15.15,"n":7684,"o":15.28,"t":"2026-06-17T04:00:00Z","v":826856,"vw":15.260502},{"c":14.88,"h":14.95,"l":14.79,"n":5893,"o":14.88,"t":"2026-06-18T04:00:00Z","v":1017836,"vw":14.883159},{"c":14.92,"h":15.05,"l":14.915,"n":6008,"o":14.97,"t":"2026-06-22T04:00:00Z","v":704481,"vw":14.96629},{"c":14.99,"h":15.07,"l":14.93,"n":6482,"o":14.99,"t":"2026-06-23T04:00:00Z","v":753616,"vw":15.00119},{"c":15.06,"h":15.14,"l":14.96,"n":4134,"o":14.96,"t":"2026-06-24T04:00:00Z","v":486610,"vw":15.07029},{"c":15.13,"h":15.29,"l":15.13,"n":6668,"o":15.16,"t":"2026-06-25T04:00:00Z","v":626317,"vw":15.197492},{"c":15.54,"h":15.55,"l":15.19,"n":5285,"o":15.2,"t":"2026-06-26T04:00:00Z","v":616101,"vw":15.441785},{"c":15.59,"h":15.78,"l":15.57,"n":5614,"o":15.76,"t":"2026-06-29T04:00:00Z","v":595971,"vw":15.644846},{"c":15.89,"h":15.91,"l":15.72,"n":6699,"o":15.72,"t":"2026-06-30T04:00:00Z","v":777443,"vw":15.838172},{"c":16.39,"h":16.51,"l":16.125,"n":8580,"o":16.15,"t":"2026-07-01T04:00:00Z","v":1074137,"vw":16.386716},{"c":16.71,"h":16.74,"l":16.47,"n":7111,"o":16.51,"t":"2026-07-02T04:00:00Z","v":836800,"vw":16.639991},{"c":16.54,"h":16.64,"l":16.375,"n":7217,"o":16.47,"t":"2026-07-06T04:00:00Z","v":832571,"vw":16.527409},{"c":16.86,"h":17.005,"l":16.82,"n":5353,"o":16.88,"t":"2026-07-07T04:00:00Z","v":585359,"vw":16.887934},{"c":16.88,"h":16.99,"l":16.77,"n":5554,"o":16.95,"t":"2026-07-08T04:00:00Z","v":572222,"vw":16.883783},{"c":16.88,"h":16.975,"l":16.64,"n":5916,"o":16.67,"t":"2026-07-09T04:00:00Z","v":639266,"vw":16.859079},{"c":16.91,"h":17.12,"l":16.9,"n":5503,"o":17.06,"t":"2026-07-10T04:00:00Z","v":485373,"vw":16.991408},{"c":17.61,"h":17.66,"l":17.32,"n":7030,"o":17.35,"t":"2026-07-13T04:00:00Z","v":901454,"vw":17.52734},{"c":16.57,"h":17.285,"l":16.34,"n":20649,"o":17.02,"t":"2026-07-14T04:00:00Z","v":3037410,"vw":16.754636},{"c":16.52,"h":16.725,"l":16.5,"n":9834,"o":16.64,"t":"2026-07-15T04:00:00Z","v":1084886,"vw":16.599974},{"c":16.89,"h":16.93,"l":16.73,"n":5828,"o":16.76,"t":"2026-07-16T04:00:00Z","v":648797,"vw":16.850371},{"c":16.92,"h":16.93,"l":16.75,"n":5855,"o":16.84,"t":"2026-07-17T04:00:00Z","v":658474,"vw":16.851379},{"c":16.61,"h":16.815,"l":16.61,"n":5903,"o":16.79,"t":"2026-07-20T04:00:00Z","v":485436,"vw":16.672348},{"c":16.44,"h":16.57,"l":16.365,"n":5715,"o":16.53,"t":"2026-07-21T04:00:00Z","v":578212,"vw":16.463736},{"c":16.09,"h":16.49,"l":16.09,"n":7680,"o":16.49,"t":"2026-07-22T04:00:00Z","v":716487,"vw":16.194364},{"c":16.04,"h":16.275,"l":15.99,"n":7059,"o":16.11,"t":"2026-07-23T04:00:00Z","v":727697,"vw":16.068381},{"c":16.29,"h":16.385,"l":16.2,"n":5823,"o":16.22,"t":"2026-07-24T04:00:00Z","v":707907,"vw":16.309686},{"c":16.74,"h":16.79,"l":16.535,"n":7047,"o":16.57,"t":"2026-07-27T04:00:00Z","v":554327,"vw":16.693702},{"c":17.44,"h":17.47,"l":16.88,"n":6849,"o":16.88,"t":"2026-07-28T04:00:00Z","v":648345,"vw":17.321757},{"c":17.64,"h":17.745,"l":17.49,"n":6571,"o":17.53,"t":"2026-07-29T04:00:00Z","v":831326,"vw":17.630561},{"c":17.41,"h":17.48,"l":17.295,"n":6631,"o":17.45,"t":"2026-07-30T04:00:00Z","v":852707,"vw":17.382607},{"c":16.94,"h":17.19,"l":16.59,"n":12661,"o":16.81,"t":"2026-07-31T04:00:00Z","v":1292747,"vw":16.962908},{"c":16.76,"h":17.07,"l":16.6911,"n":7287,"o":16.94,"t":"2026-08-03T04:00:00Z","v":872758,"vw":16.820069},{"c":16.55,"h":16.62,"l":16.325,"n":8524,"o":16.41,"t":"2026-08-04T04:00:00Z","v":934735,"vw":16.488922},{"c":16.68,"h":17.02,"l":16.6,"n":7693,"o":17,"t":"2026-08-05T04:00:00Z","v":850425,"vw":16.749572},{"c":16.57,"h":16.68,"l":16.38,"n":4526,"o":16.59,"t":"2026-08-06T04:00:00Z","v":408030,"vw":16.512648},{"c":16.46,"h":16.615,"l":16.24,"n":4918,"o":16.31,"t":"2026-08-07T04:00:00Z","v":609822,"vw":16.46668},{"c":16.44,"h":16.45,"l":16.325,"n":8548,"o":16.35,"t":"2026-08-10T04:00:00Z","v":1260652,"vw":16.378504},{"c":16.16,"h":16.36,"l":16.16,"n":6645,"o":16.36,"t":"2026-08-11T04:00:00Z","v":624949,"vw":16.255862},{"c":16.12,"h":16.19,"l":15.89,"n":6445,"o":16.12,"t":"2026-08-12T04:00:00Z","v":780673,"vw":16.02906},{"c":16.25,"h":16.27,"l":16.07,"n":6741,"o":16.21,"t":"2026-08-13T04:00:00Z","v":1006605,"vw":16.16775},{"c":16.15,"h":16.49,"l":16.14,"n":4836,"o":16.48,"t":"2026-08-14T04:00:00Z","v":688746,"vw":16.212686},{"c":16.15,"h":16.21,"l":16.07,"n":6300,"o":16.12,"t":"2026-08-17T04:00:00Z","v":542699,"vw":16.142168},{"c":15.97,"h":16.125,"l":15.97,"n":5589,"o":16.04,"t":"2026-08-18T04:00:00Z","v":689110,"vw":16.052782},{"c":16.06,"h":16.22,"l":15.97,"n":4108,"o":15.97,"t":"2026-08-19T04:00:00Z","v":423445,"vw":16.119939},{"c":16.07,"h":16.125,"l":15.98,"n":3835,"o":16.03,"t":"2026-08-20T04:00:00Z","v":361520,"vw":16.077078},{"c":16.28,"h":16.29,"l":16.11,"n":4421,"o":16.11,"t":"2026-08-21T04:00:00Z","v":527538,"vw":16.230858},{"c":16.64,"h":16.705,"l":16.4,"n":4969,"o":16.4,"t":"2026-08-24T04:00:00Z","v":403322,"vw":16.641814},{"c":16.59,"h":16.62,"l":16.43,"n":4335,"o":16.54,"t":"2026-08-25T04:00:00Z","v":431499,"vw":16.564227},{"c":16.43,"h":16.65,"l":16.43,"n":4468,"o":16.57,"t":"2026-08-26T04:00:00Z","v":422859,"vw":16.490137},{"c":16.66,"h":16.675,"l":16.47,"n":3438,"o":16.48,"t":"2026-08-27T04:00:00Z","v":422574,"vw":16.620349},{"c":16.73,"h":16.8,"l":16.63,"n":3406,"o":16.74,"t":"2026-08-28T04:00:00Z","v":366540,"vw":16.713284},{"c":16.57,"h":16.69,"l":16.35,"n":3456,"o":16.64,"t":"2026-08-31T04:00:00Z","v":229066,"vw":16.600617},{"c":16.5,"h":16.695,"l":16.45,"n":4050,"o":16.56,"t":"2026-09-01T04:00:00Z","v":425606,"vw":16.543108},{"c":16.12,"h":16.24,"l":15.96,"n":6012,"o":16.13,"t":"2026-09-02T04:00:00Z","v":627869,"vw":16.115912},{"c":16.13,"h":16.325,"l":15.96,"n":6707,"o":16.25,"t":"2026-09-03T04:00:00Z","v":1117066,"vw":16.084734},{"c":15.98,"h":16,"l":15.8,"n":6237,"o":15.97,"t":"2026-09-04T04:00:00Z","v":1027852,"vw":15.918382},{"c":15.67,"h":15.735,"l":15.595,"n":6571,"o":15.73,"t":"2026-09-08T04:00:00Z","v":996011,"vw":15.671194},{"c":15.73,"h":15.8,"l":15.61,"n":6722,"o":15.7,"t":"2026-09-09T04:00:00Z","v":825684,"vw":15.73558},{"c":15.6,"h":15.665,"l":15.515,"n":4752,"o":15.53,"t":"2026-09-10T04:00:00Z","v":492019,"vw":15.596784},{"c":15.69,"h":15.8,"l":15.6,"n":4753,"o":15.69,"t":"2026-09-11T04:00:00Z","v":625066,"vw":15.692581},{"c":16.11,"h":16.1599,"l":15.915,"n":6791,"o":16.04,"t":"2026-09-14T04:00:00Z","v":742487,"vw":16.057772},{"c":16,"h":16.02,"l":15.835,"n":5562,"o":15.92,"t":"2026-09-15T04:00:00Z","v":532107,"vw":15.964727},{"c":15.91,"h":16,"l":15.865,"n":5155,"o":15.93,"t":"2026-09-16T04:00:00Z","v":508596,"vw":15.942726},{"c":16,"h":16.07,"l":15.865,"n":6070,"o":15.9,"t":"2026-09-17T04:00:00Z","v":617905,"vw":15.991172},{"c":15.71,"h":16.1,"l":15.695,"n":9310,"o":16.08,"t":"2026-09-18T04:00:00Z","v":1477822,"vw":15.809657},{"c":15.9,"h":15.925,"l":15.775,"n":6476,"o":15.9,"t":"2026-09-21T04:00:00Z","v":754028,"vw":15.864067},{"c":15.92,"h":16.1,"l":15.915,"n":5420,"o":16.08,"t":"2026-09-22T04:00:00Z","v":706383,"vw":15.978502},{"c":15.89,"h":15.945,"l":15.75,"n":6607,"o":15.79,"t":"2026-09-23T04:00:00Z","v":837317,"vw":15.875775},{"c":16.02,"h":16.09,"l":15.975,"n":5199,"o":16.01,"t":"2026-09-24T04:00:00Z","v":536646,"vw":16.031123},{"c":16.13,"h":16.165,"l":16.06,"n":5945,"o":16.1,"t":"2026-09-25T04:00:00Z","v":506471,"vw":16.111121},{"c":15.94,"h":16.12,"l":15.9,"n":5738,"o":16.03,"t":"2026-09-28T04:00:00Z","v":474367,"vw":15.983156},{"c":15.96,"h":16.035,"l":15.88,"n":5672,"o":15.94,"t":"2026-09-29T04:00:00Z","v":465521,"vw":15.947905},{"c":16.05,"h":16.15,"l":16,"n":4294,"o":16.02,"t":"2026-09-30T04:00:00Z","v":523588,"vw":16.086635},{"c":16.16,"h":16.32,"l":16.04,"n":6376,"o":16.3,"t":"2026-10-01T04:00:00Z","v":603988,"vw":16.139775},{"c":16.12,"h":16.31,"l":16.065,"n":5053,"o":16.22,"t":"2026-10-02T04:00:00Z","v":550786,"vw":16.153171},{"c":16.24,"h":16.275,"l":16.11,"n":5328,"o":16.12,"t":"2026-10-05T04:00:00Z","v":604014,"vw":16.228727},{"c":16.32,"h":16.385,"l":16.28,"n":4881,"o":16.36,"t":"2026-10-06T04:00:00Z","v":509909,"vw":16.331753},{"c":16.42,"h":16.475,"l":16.285,"n":4185,"o":16.39,"t":"2026-10-07T04:00:00Z","v":536695,"vw":16.387699},{"c":16.63,"h":16.8,"l":16.335,"n":10858,"o":16.75,"t":"2026-10-08T04:00:00Z","v":1751101,"vw":16.55914},{"c":16.97,"h":17.02,"l":16.77,"n":5825,"o":16.77,"t":"2026-10-09T04:00:00Z","v":669448,"vw":16.933027},{"c":17.22,"h":17.245,"l":17.08,"n":6253,"o":17.18,"t":"2026-10-12T04:00:00Z","v":583880,"vw":17.186781},{"c":17.4,"h":17.51,"l":17.36,"n":5021,"o":17.46,"t":"2026-10-13T04:00:00Z","v":560406,"vw":17.425666},{"c":17.31,"h":17.39,"l":17.12,"n":5108,"o":17.35,"t":"2026-10-14T04:00:00Z","v":810710,"vw":17.23433},{"c":17.86,"h":18.02,"l":17.69,"n":6573,"o":17.69,"t":"2026-10-15T04:00:00Z","v":1139040,"vw":17.878021},{"c":18.24,"h":18.35,"l":18.115,"n":9801,"o":18.27,"t":"2026-10-16T04:00:00Z","v":1301569,"vw":18.227468},{"c":18.19,"h":18.295,"l":18.17,"n":6280,"o":18.18,"t":"2026-10-19T04:00:00Z","v":676218,"vw":18.22733},{"c":18.24,"h":18.4,"l":18.17,"n":5815,"o":18.28,"t":"2026-10-20T04:00:00Z","v":655399,"vw":18.238447},{"c":18.15,"h":18.365,"l":18.115,"n":5738,"o":18.3,"t":"2026-10-21T04:00:00Z","v":480820,"vw":18.202045},{"c":18.39,"h":18.4,"l":17.845,"n":7299,"o":17.94,"t":"2026-10-22T04:00:00Z","v":739988,"vw":18.202476}],"volatilityBars":[{"c":15.68,"h":15.71,"l":15.68,"n":7,"o":15.68,"t":"2026-09-21T08:00:00Z","v":1100,"vw":15.686122},{"c":15.74,"h":15.74,"l":15.74,"n":1,"o":15.74,"t":"2026-09-21T08:15:00Z","v":477,"vw":15.74},{"c":15.83,"h":15.83,"l":15.82,"n":2,"o":15.82,"t":"2026-09-21T08:45:00Z","v":441,"vw":15.825465},{"c":15.82,"h":15.82,"l":15.82,"n":1,"o":15.82,"t":"2026-09-21T09:30:00Z","v":441,"vw":15.82},{"c":15.85,"h":15.85,"l":15.84,"n":27,"o":15.84,"t":"2026-09-21T09:45:00Z","v":9185,"vw":15.844653},{"c":15.86,"h":15.86,"l":15.84,"n":4,"o":15.84,"t":"2026-09-21T10:00:00Z","v":3477,"vw":15.851372},{"c":15.89,"h":15.89,"l":15.89,"n":1,"o":15.89,"t":"2026-09-21T10:30:00Z","v":286,"vw":15.89},{"c":15.88,"h":15.88,"l":15.85,"n":9,"o":15.88,"t":"2026-09-21T10:45:00Z","v":4714,"vw":15.866979},{"c":15.87,"h":15.87,"l":15.87,"n":10,"o":15.87,"t":"2026-09-21T11:00:00Z","v":5117,"vw":15.87},{"c":15.89,"h":15.89,"l":15.88,"n":13,"o":15.88,"t":"2026-09-21T11:15:00Z","v":4409,"vw":15.88555},{"c":15.88,"h":15.88,"l":15.88,"n":1,"o":15.88,"t":"2026-09-21T11:45:00Z","v":900,"vw":15.88},{"c":15.85,"h":15.85,"l":15.85,"n":2,"o":15.85,"t":"2026-09-21T12:00:00Z","v":1000,"vw":15.85},{"c":15.86,"h":15.86,"l":15.85,"n":6,"o":15.85,"t":"2026-09-21T12:30:00Z","v":2301,"vw":15.856519},{"c":15.85,"h":15.85,"l":15.84,"n":9,"o":15.85,"t":"2026-09-21T12:45:00Z","v":4041,"vw":15.842502},{"c":15.88,"h":15.88,"l":15.86,"n":16,"o":15.86,"t":"2026-09-21T13:00:00Z","v":3625,"vw":15.874722},{"c":15.9,"h":15.9,"l":15.88,"n":17,"o":15.88,"t":"2026-09-21T13:15:00Z","v":8560,"vw":15.8856},{"c":15.83,"h":15.915,"l":15.825,"n":310,"o":15.9,"t":"2026-09-21T13:30:00Z","v":84901,"vw":15.867109},{"c":15.82,"h":15.86,"l":15.79,"n":412,"o":15.84,"t":"2026-09-21T13:45:00Z","v":63532,"vw":15.83827},{"c":15.82,"h":15.84,"l":15.79,"n":222,"o":15.815,"t":"2026-09-21T14:00:00Z","v":34197,"vw":15.824532},{"c":15.825,"h":15.835,"l":15.775,"n":501,"o":15.81,"t":"2026-09-21T14:15:00Z","v":64090,"vw":15.807441},{"c":15.815,"h":15.835,"l":15.805,"n":276,"o":15.83,"t":"2026-09-21T14:30:00Z","v":37934,"vw":15.815664},{"c":15.83,"h":15.845,"l":15.815,"n":276,"o":15.815,"t":"2026-09-21T14:45:00Z","v":27967,"vw":15.827888},{"c":15.845,"h":15.85,"l":15.815,"n":151,"o":15.825,"t":"2026-09-21T15:00:00Z","v":13200,"vw":15.835214},{"c":15.825,"h":15.855,"l":15.825,"n":177,"o":15.85,"t":"2026-09-21T15:15:00Z","v":13129,"vw":15.837233},{"c":15.91,"h":15.92,"l":15.83,"n":339,"o":15.83,"t":"2026-09-21T15:30:00Z","v":43917,"vw":15.888234},{"c":15.895,"h":15.915,"l":15.89,"n":217,"o":15.91,"t":"2026-09-21T15:45:00Z","v":12611,"vw":15.905299},{"c":15.915,"h":15.915,"l":15.89,"n":116,"o":15.895,"t":"2026-09-21T16:00:00Z","v":9883,"vw":15.904891},{"c":15.9,"h":15.915,"l":15.9,"n":132,"o":15.915,"t":"2026-09-21T16:15:00Z","v":10188,"vw":15.910606},{"c":15.91,"h":15.92,"l":15.9,"n":66,"o":15.9,"t":"2026-09-21T16:30:00Z","v":7123,"vw":15.910436},{"c":15.905,"h":15.92,"l":15.895,"n":150,"o":15.91,"t":"2026-09-21T16:45:00Z","v":10048,"vw":15.906341},{"c":15.89,"h":15.9,"l":15.89,"n":67,"o":15.9,"t":"2026-09-21T17:00:00Z","v":3310,"vw":15.896847},{"c":15.92,"h":15.92,"l":15.89,"n":81,"o":15.89,"t":"2026-09-21T17:15:00Z","v":6204,"vw":15.904704},{"c":15.9,"h":15.92,"l":15.9,"n":110,"o":15.91,"t":"2026-09-21T17:30:00Z","v":6247,"vw":15.908494},{"c":15.915,"h":15.915,"l":15.9,"n":80,"o":15.9,"t":"2026-09-21T17:45:00Z","v":6051,"vw":15.908703},{"c":15.915,"h":15.925,"l":15.91,"n":111,"o":15.915,"t":"2026-09-21T18:00:00Z","v":7861,"vw":15.919182},{"c":15.915,"h":15.915,"l":15.91,"n":112,"o":15.91,"t":"2026-09-21T18:15:00Z","v":4199,"vw":15.912491},{"c":15.885,"h":15.915,"l":15.885,"n":224,"o":15.915,"t":"2026-09-21T18:30:00Z","v":22192,"vw":15.903449},{"c":15.89,"h":15.9,"l":15.89,"n":129,"o":15.89,"t":"2026-09-21T18:45:00Z","v":9171,"vw":15.892979},{"c":15.88,"h":15.895,"l":15.88,"n":124,"o":15.89,"t":"2026-09-21T19:00:00Z","v":6805,"vw":15.884238},{"c":15.87,"h":15.88,"l":15.865,"n":189,"o":15.875,"t":"2026-09-21T19:15:00Z","v":14414,"vw":15.87181},{"c":15.905,"h":15.91,"l":15.87,"n":347,"o":15.875,"t":"2026-09-21T19:30:00Z","v":43246,"vw":15.887433},{"c":15.9,"h":15.91,"l":15.87,"n":761,"o":15.905,"t":"2026-09-21T19:45:00Z","v":78891,"vw":15.885451},{"c":15.9,"h":15.9,"l":15.9,"n":18,"o":15.9,"t":"2026-09-21T20:00:00Z","v":54172,"vw":15.9},{"c":16.09,"h":16.13,"l":16.09,"n":7,"o":16.12,"t":"2026-09-22T08:00:00Z","v":4858,"vw":16.121614},{"c":16.09,"h":16.09,"l":16.09,"n":1,"o":16.09,"t":"2026-09-22T09:45:00Z","v":250,"vw":16.09},{"c":16.09,"h":16.09,"l":16.09,"n":2,"o":16.09,"t":"2026-09-22T10:00:00Z","v":472,"vw":16.09},{"c":16.11,"h":16.11,"l":16.11,"n":1,"o":16.11,"t":"2026-09-22T10:15:00Z","v":804,"vw":16.11},{"c":16.11,"h":16.11,"l":16.11,"n":2,"o":16.11,"t":"2026-09-22T10:45:00Z","v":472,"vw":16.11},{"c":16.045,"h":16.1,"l":16,"n":279,"o":16.08,"t":"2026-09-22T13:30:00Z","v":52140,"vw":16.05131},{"c":16.01,"h":16.05,"l":16.005,"n":165,"o":16.04,"t":"2026-09-22T13:45:00Z","v":26262,"vw":16.032664},{"c":16.05,"h":16.065,"l":16.005,"n":280,"o":16.005,"t":"2026-09-22T14:00:00Z","v":31922,"vw":16.04737},{"c":15.995,"h":16.05,"l":15.99,"n":209,"o":16.04,"t":"2026-09-22T14:15:00Z","v":35837,"vw":16.022649},{"c":16.01,"h":16.025,"l":15.985,"n":159,"o":15.995,"t":"2026-09-22T14:30:00Z","v":20989,"vw":16.009262},{"c":16,"h":16.025,"l":15.985,"n":178,"o":16.005,"t":"2026-09-22T14:45:00Z","v":19214,"vw":16.004846},{"c":15.985,"h":16.025,"l":15.965,"n":213,"o":16.005,"t":"2026-09-22T15:00:00Z","v":23640,"vw":15.993001},{"c":16.005,"h":16.015,"l":15.99,"n":243,"o":15.99,"t":"2026-09-22T15:15:00Z","v":34473,"vw":16.004977},{"c":15.945,"h":16.015,"l":15.935,"n":748,"o":16,"t":"2026-09-22T15:30:00Z","v":131116,"vw":15.980774},{"c":15.935,"h":15.945,"l":15.935,"n":103,"o":15.945,"t":"2026-09-22T15:45:00Z","v":5035,"vw":15.939735},{"c":15.945,"h":15.945,"l":15.935,"n":102,"o":15.94,"t":"2026-09-22T16:00:00Z","v":8392,"vw":15.939827},{"c":15.945,"h":15.945,"l":15.935,"n":104,"o":15.94,"t":"2026-09-22T16:15:00Z","v":7401,"vw":15.93952},{"c":15.945,"h":15.95,"l":15.945,"n":60,"o":15.95,"t":"2026-09-22T16:30:00Z","v":4448,"vw":15.947903},{"c":15.955,"h":15.9691,"l":15.945,"n":72,"o":15.945,"t":"2026-09-22T16:45:00Z","v":3735,"vw":15.955488},{"c":15.935,"h":15.95,"l":15.925,"n":69,"o":15.95,"t":"2026-09-22T17:00:00Z","v":5719,"vw":15.93931},{"c":15.95,"h":15.955,"l":15.93,"n":105,"o":15.935,"t":"2026-09-22T17:15:00Z","v":8483,"vw":15.938323},{"c":15.945,"h":15.955,"l":15.94,"n":71,"o":15.955,"t":"2026-09-22T17:30:00Z","v":6443,"vw":15.945606},{"c":15.96,"h":15.965,"l":15.945,"n":181,"o":15.945,"t":"2026-09-22T17:45:00Z","v":22711,"vw":15.95745},{"c":15.955,"h":15.965,"l":15.955,"n":101,"o":15.96,"t":"2026-09-22T18:00:00Z","v":10123,"vw":15.960196},{"c":15.935,"h":15.95,"l":15.935,"n":69,"o":15.95,"t":"2026-09-22T18:15:00Z","v":7556,"vw":15.941495},{"c":15.915,"h":15.935,"l":15.915,"n":128,"o":15.935,"t":"2026-09-22T18:30:00Z","v":9423,"vw":15.92197},{"c":15.92,"h":15.925,"l":15.915,"n":155,"o":15.92,"t":"2026-09-22T18:45:00Z","v":19721,"vw":15.920184},{"c":15.92,"h":15.925,"l":15.915,"n":119,"o":15.925,"t":"2026-09-22T19:00:00Z","v":9350,"vw":15.918939},{"c":15.95,"h":15.95,"l":15.925,"n":116,"o":15.925,"t":"2026-09-22T19:15:00Z","v":8937,"vw":15.936878},{"c":15.965,"h":15.975,"l":15.945,"n":246,"o":15.95,"t":"2026-09-22T19:30:00Z","v":33712,"vw":15.961027},{"c":15.92,"h":15.965,"l":15.92,"n":653,"o":15.965,"t":"2026-09-22T19:45:00Z","v":76232,"vw":15.938956},{"c":15.92,"h":15.92,"l":15.92,"n":10,"o":15.92,"t":"2026-09-22T20:00:00Z","v":66497,"vw":15.92},{"c":15.92,"h":15.92,"l":15.92,"n":1,"o":15.92,"t":"2026-09-23T08:00:00Z","v":300,"vw":15.92},{"c":15.77,"h":15.77,"l":15.77,"n":3,"o":15.77,"t":"2026-09-23T11:30:00Z","v":1062,"vw":15.77},{"c":15.78,"h":15.78,"l":15.78,"n":2,"o":15.78,"t":"2026-09-23T13:15:00Z","v":423,"vw":15.78},{"c":15.859,"h":15.86,"l":15.75,"n":123,"o":15.79,"t":"2026-09-23T13:30:00Z","v":23076,"vw":15.791295},{"c":15.805,"h":15.85,"l":15.795,"n":216,"o":15.85,"t":"2026-09-23T13:45:00Z","v":21117,"vw":15.817634},{"c":15.775,"h":15.81,"l":15.76,"n":306,"o":15.8,"t":"2026-09-23T14:00:00Z","v":41046,"vw":15.779193},{"c":15.785,"h":15.81,"l":15.75,"n":337,"o":15.77,"t":"2026-09-23T14:15:00Z","v":52625,"vw":15.785557},{"c":15.79,"h":15.815,"l":15.785,"n":253,"o":15.79,"t":"2026-09-23T14:30:00Z","v":41636,"vw":15.798929},{"c":15.845,"h":15.845,"l":15.785,"n":303,"o":15.795,"t":"2026-09-23T14:45:00Z","v":48973,"vw":15.81203},{"c":15.91,"h":15.935,"l":15.84,"n":394,"o":15.845,"t":"2026-09-23T15:00:00Z","v":75565,"vw":15.894951},{"c":15.93,"h":15.945,"l":15.9,"n":392,"o":15.905,"t":"2026-09-23T15:15:00Z","v":65276,"vw":15.93191},{"c":15.915,"h":15.93,"l":15.91,"n":527,"o":15.93,"t":"2026-09-23T15:30:00Z","v":85251,"vw":15.917627},{"c":15.915,"h":15.915,"l":15.9,"n":162,"o":15.915,"t":"2026-09-23T15:45:00Z","v":13647,"vw":15.910609},{"c":15.92,"h":15.92,"l":15.91,"n":57,"o":15.915,"t":"2026-09-23T16:00:00Z","v":7305,"vw":15.917412},{"c":15.93,"h":15.93,"l":15.92,"n":85,"o":15.925,"t":"2026-09-23T16:15:00Z","v":6689,"vw":15.928165},{"c":15.9391,"h":15.94,"l":15.935,"n":101,"o":15.94,"t":"2026-09-23T16:30:00Z","v":15211,"vw":15.938888},{"c":15.92,"h":15.935,"l":15.92,"n":167,"o":15.93,"t":"2026-09-23T16:45:00Z","v":16709,"vw":15.927774},{"c":15.92,"h":15.93,"l":15.91,"n":156,"o":15.93,"t":"2026-09-23T17:00:00Z","v":16478,"vw":15.919573},{"c":15.925,"h":15.925,"l":15.915,"n":70,"o":15.915,"t":"2026-09-23T17:15:00Z","v":5389,"vw":15.922685},{"c":15.915,"h":15.925,"l":15.905,"n":243,"o":15.92,"t":"2026-09-23T17:30:00Z","v":19467,"vw":15.916821},{"c":15.93,"h":15.93,"l":15.915,"n":134,"o":15.915,"t":"2026-09-23T17:45:00Z","v":11092,"vw":15.921925},{"c":15.925,"h":15.93,"l":15.915,"n":258,"o":15.925,"t":"2026-09-23T18:00:00Z","v":22749,"vw":15.924468},{"c":15.9,"h":15.925,"l":15.895,"n":178,"o":15.92,"t":"2026-09-23T18:15:00Z","v":14559,"vw":15.911629},{"c":15.895,"h":15.895,"l":15.89,"n":85,"o":15.895,"t":"2026-09-23T18:30:00Z","v":6218,"vw":15.894413},{"c":15.895,"h":15.895,"l":15.88,"n":177,"o":15.89,"t":"2026-09-23T18:45:00Z","v":15873,"vw":15.889585},{"c":15.905,"h":15.91,"l":15.89,"n":217,"o":15.89,"t":"2026-09-23T19:00:00Z","v":18744,"vw":15.896421},{"c":15.905,"h":15.905,"l":15.885,"n":216,"o":15.905,"t":"2026-09-23T19:15:00Z","v":16680,"vw":15.895252},{"c":15.895,"h":15.91,"l":15.89,"n":244,"o":15.9,"t":"2026-09-23T19:30:00Z","v":30418,"vw":15.897533},{"c":15.89,"h":15.9,"l":15.88,"n":595,"o":15.89,"t":"2026-09-23T19:45:00Z","v":74391,"vw":15.890805},{"c":15.89,"h":15.89,"l":15.89,"n":9,"o":15.89,"t":"2026-09-23T20:00:00Z","v":60817,"vw":15.89},{"c":16.04,"h":16.07,"l":16.01,"n":112,"o":16.01,"t":"2026-09-24T13:30:00Z","v":15945,"vw":16.03844},{"c":16.05,"h":16.07,"l":16.015,"n":146,"o":16.04,"t":"2026-09-24T13:45:00Z","v":12368,"vw":16.041743},{"c":16.045,"h":16.085,"l":16.035,"n":228,"o":16.04,"t":"2026-09-24T14:00:00Z","v":35895,"vw":16.05894},{"c":16.05,"h":16.07,"l":16.03,"n":105,"o":16.03,"t":"2026-09-24T14:15:00Z","v":13037,"vw":16.045822},{"c":16.04,"h":16.055,"l":16.02,"n":142,"o":16.04,"t":"2026-09-24T14:30:00Z","v":14255,"vw":16.040456},{"c":16.02,"h":16.065,"l":16.02,"n":189,"o":16.03,"t":"2026-09-24T14:45:00Z","v":22671,"vw":16.039488},{"c":16.02,"h":16.05,"l":16.01,"n":96,"o":16.025,"t":"2026-09-24T15:00:00Z","v":9806,"vw":16.022173},{"c":16.005,"h":16.03,"l":16,"n":163,"o":16.02,"t":"2026-09-24T15:15:00Z","v":14394,"vw":16.019602},{"c":15.995,"h":16.025,"l":15.975,"n":403,"o":16.005,"t":"2026-09-24T15:30:00Z","v":63298,"vw":15.996711},{"c":15.985,"h":16.005,"l":15.985,"n":140,"o":15.995,"t":"2026-09-24T15:45:00Z","v":18093,"vw":15.991242},{"c":15.99,"h":15.995,"l":15.975,"n":119,"o":15.985,"t":"2026-09-24T16:00:00Z","v":15382,"vw":15.984431},{"c":16.07,"h":16.09,"l":15.995,"n":335,"o":15.995,"t":"2026-09-24T16:15:00Z","v":57060,"vw":16.050691},{"c":16.05,"h":16.07,"l":16.045,"n":129,"o":16.065,"t":"2026-09-24T16:30:00Z","v":12532,"vw":16.053997},{"c":16.055,"h":16.06,"l":16.045,"n":105,"o":16.05,"t":"2026-09-24T16:45:00Z","v":6244,"vw":16.052917},{"c":16.065,"h":16.065,"l":16.045,"n":169,"o":16.055,"t":"2026-09-24T17:00:00Z","v":28419,"vw":16.05368},{"c":16.04,"h":16.065,"l":16.035,"n":121,"o":16.065,"t":"2026-09-24T17:15:00Z","v":14594,"vw":16.052009},{"c":16.04,"h":16.045,"l":16.03,"n":80,"o":16.045,"t":"2026-09-24T17:30:00Z","v":4948,"vw":16.039872},{"c":16.05,"h":16.05,"l":16.03,"n":55,"o":16.0396,"t":"2026-09-24T17:45:00Z","v":4607,"vw":16.044176},{"c":16.05,"h":16.055,"l":16.03,"n":122,"o":16.04,"t":"2026-09-24T18:00:00Z","v":7976,"vw":16.042511},{"c":16.055,"h":16.06,"l":16.045,"n":133,"o":16.055,"t":"2026-09-24T18:15:00Z","v":8641,"vw":16.052467},{"c":16.0376,"h":16.055,"l":16.03,"n":114,"o":16.05,"t":"2026-09-24T18:30:00Z","v":8650,"vw":16.040092},{"c":16.045,"h":16.0454,"l":16.035,"n":109,"o":16.04,"t":"2026-09-24T18:45:00Z","v":11623,"vw":16.042094},{"c":16.035,"h":16.045,"l":16.03,"n":87,"o":16.04,"t":"2026-09-24T19:00:00Z","v":6638,"vw":16.03613},{"c":16.04,"h":16.04,"l":16.025,"n":126,"o":16.035,"t":"2026-09-24T19:15:00Z","v":8987,"vw":16.030856},{"c":16.035,"h":16.045,"l":16.025,"n":300,"o":16.035,"t":"2026-09-24T19:30:00Z","v":19394,"vw":16.034363},{"c":16.02,"h":16.035,"l":16.01,"n":675,"o":16.035,"t":"2026-09-24T19:45:00Z","v":51889,"vw":16.019124},{"c":16.02,"h":16.02,"l":16.02,"n":12,"o":16.02,"t":"2026-09-24T20:00:00Z","v":39162,"vw":16.02},{"c":16.14,"h":16.14,"l":16.13,"n":4,"o":16.13,"t":"2026-09-25T11:00:00Z","v":1524,"vw":16.137375},{"c":16.12,"h":16.145,"l":16.07,"n":172,"o":16.1,"t":"2026-09-25T13:30:00Z","v":29536,"vw":16.106576},{"c":16.12,"h":16.15,"l":16.1,"n":108,"o":16.12,"t":"2026-09-25T13:45:00Z","v":14518,"vw":16.127091},{"c":16.11,"h":16.14,"l":16.09,"n":206,"o":16.12,"t":"2026-09-25T14:00:00Z","v":25172,"vw":16.110836},{"c":16.115,"h":16.13,"l":16.105,"n":126,"o":16.105,"t":"2026-09-25T14:15:00Z","v":8526,"vw":16.117419},{"c":16.135,"h":16.145,"l":16.11,"n":190,"o":16.12,"t":"2026-09-25T14:30:00Z","v":14829,"vw":16.12954},{"c":16.13,"h":16.135,"l":16.095,"n":167,"o":16.13,"t":"2026-09-25T14:45:00Z","v":14760,"vw":16.111506},{"c":16.09,"h":16.14,"l":16.08,"n":164,"o":16.135,"t":"2026-09-25T15:00:00Z","v":12440,"vw":16.108743},{"c":16.13,"h":16.13,"l":16.09,"n":165,"o":16.1,"t":"2026-09-25T15:15:00Z","v":14273,"vw":16.117655},{"c":16.095,"h":16.165,"l":16.095,"n":359,"o":16.135,"t":"2026-09-25T15:30:00Z","v":29622,"vw":16.125534},{"c":16.12,"h":16.12,"l":16.09,"n":87,"o":16.095,"t":"2026-09-25T15:45:00Z","v":5551,"vw":16.105971},{"c":16.12,"h":16.15,"l":16.11,"n":301,"o":16.125,"t":"2026-09-25T16:00:00Z","v":19810,"vw":16.12684},{"c":16.11,"h":16.12,"l":16.095,"n":207,"o":16.12,"t":"2026-09-25T16:15:00Z","v":13580,"vw":16.108154},{"c":16.1,"h":16.11,"l":16.09,"n":197,"o":16.11,"t":"2026-09-25T16:30:00Z","v":13419,"vw":16.098562},{"c":16.08,"h":16.1,"l":16.08,"n":134,"o":16.1,"t":"2026-09-25T16:45:00Z","v":8576,"vw":16.088468},{"c":16.085,"h":16.0862,"l":16.075,"n":43,"o":16.075,"t":"2026-09-25T17:00:00Z","v":3720,"vw":16.083661},{"c":16.08,"h":16.09,"l":16.07,"n":115,"o":16.09,"t":"2026-09-25T17:15:00Z","v":10344,"vw":16.0778},{"c":16.105,"h":16.105,"l":16.085,"n":165,"o":16.09,"t":"2026-09-25T17:30:00Z","v":9524,"vw":16.092939},{"c":16.1,"h":16.105,"l":16.09,"n":84,"o":16.105,"t":"2026-09-25T17:45:00Z","v":4482,"vw":16.098477},{"c":16.091,"h":16.0999,"l":16.09,"n":79,"o":16.09,"t":"2026-09-25T18:00:00Z","v":3561,"vw":16.094304},{"c":16.09,"h":16.105,"l":16.085,"n":145,"o":16.1,"t":"2026-09-25T18:15:00Z","v":10244,"vw":16.09453},{"c":16.085,"h":16.11,"l":16.085,"n":174,"o":16.1,"t":"2026-09-25T18:30:00Z","v":11023,"vw":16.099793},{"c":16.09,"h":16.095,"l":16.08,"n":115,"o":16.085,"t":"2026-09-25T18:45:00Z","v":8011,"vw":16.089338},{"c":16.085,"h":16.1,"l":16.08,"n":194,"o":16.09,"t":"2026-09-25T19:00:00Z","v":13638,"vw":16.091487},{"c":16.065,"h":16.09,"l":16.06,"n":282,"o":16.085,"t":"2026-09-25T19:15:00Z","v":23461,"vw":16.076283},{"c":16.095,"h":16.1,"l":16.06,"n":259,"o":16.0699,"t":"2026-09-25T19:30:00Z","v":17600,"vw":16.074494},{"c":16.13,"h":16.13,"l":16.1,"n":843,"o":16.1,"t":"2026-09-25T19:45:00Z","v":87897,"vw":16.117576},{"c":16.13,"h":16.13,"l":16.13,"n":15,"o":16.13,"t":"2026-09-25T20:00:00Z","v":62900,"vw":16.13},{"c":16.07,"h":16.09,"l":16.03,"n":210,"o":16.03,"t":"2026-09-28T13:30:00Z","v":44716,"vw":16.06157},{"c":16.08,"h":16.12,"l":16.06,"n":144,"o":16.09,"t":"2026-09-28T13:45:00Z","v":15919,"vw":16.081778},{"c":16.04,"h":16.1,"l":16.04,"n":377,"o":16.09,"t":"2026-09-28T14:00:00Z","v":32521,"vw":16.067428},{"c":15.985,"h":16.05,"l":15.97,"n":296,"o":16.05,"t":"2026-09-28T14:15:00Z","v":26448,"vw":16.011574},{"c":15.97,"h":16.01,"l":15.965,"n":138,"o":15.99,"t":"2026-09-28T14:30:00Z","v":9710,"vw":15.98815},{"c":15.92,"h":15.965,"l":15.92,"n":229,"o":15.965,"t":"2026-09-28T14:45:00Z","v":26328,"vw":15.93936},{"c":15.945,"h":15.95,"l":15.91,"n":188,"o":15.92,"t":"2026-09-28T15:00:00Z","v":13088,"vw":15.926314},{"c":15.96,"h":15.99,"l":15.945,"n":267,"o":15.9475,"t":"2026-09-28T15:15:00Z","v":25691,"vw":15.967756},{"c":15.925,"h":15.965,"l":15.9,"n":180,"o":15.96,"t":"2026-09-28T15:30:00Z","v":21158,"vw":15.93238},{"c":15.925,"h":15.93,"l":15.915,"n":81,"o":15.925,"t":"2026-09-28T15:45:00Z","v":6611,"vw":15.921671},{"c":15.91,"h":15.935,"l":15.91,"n":95,"o":15.925,"t":"2026-09-28T16:00:00Z","v":8247,"vw":15.92383},{"c":15.995,"h":16,"l":15.91,"n":320,"o":15.91,"t":"2026-09-28T16:15:00Z","v":29404,"vw":15.960564},{"c":15.95,"h":15.99,"l":15.945,"n":93,"o":15.99,"t":"2026-09-28T16:30:00Z","v":4278,"vw":15.96459},{"c":15.95,"h":15.96,"l":15.94,"n":63,"o":15.95,"t":"2026-09-28T16:45:00Z","v":3113,"vw":15.949348},{"c":15.985,"h":16.015,"l":15.95,"n":353,"o":15.95,"t":"2026-09-28T17:00:00Z","v":19838,"vw":15.985906},{"c":15.955,"h":15.98,"l":15.955,"n":82,"o":15.98,"t":"2026-09-28T17:15:00Z","v":4190,"vw":15.971049},{"c":15.96,"h":15.97,"l":15.95,"n":96,"o":15.96,"t":"2026-09-28T17:30:00Z","v":3936,"vw":15.957066},{"c":15.97,"h":15.9792,"l":15.96,"n":129,"o":15.96,"t":"2026-09-28T17:45:00Z","v":8916,"vw":15.968409},{"c":15.975,"h":15.985,"l":15.97,"n":179,"o":15.97,"t":"2026-09-28T18:00:00Z","v":8949,"vw":15.977774},{"c":15.98,"h":15.985,"l":15.975,"n":171,"o":15.98,"t":"2026-09-28T18:15:00Z","v":9841,"vw":15.980634},{"c":15.97,"h":15.985,"l":15.97,"n":136,"o":15.98,"t":"2026-09-28T18:30:00Z","v":9901,"vw":15.978824},{"c":15.97,"h":15.975,"l":15.97,"n":138,"o":15.975,"t":"2026-09-28T18:45:00Z","v":10234,"vw":15.97124},{"c":15.955,"h":15.97,"l":15.955,"n":81,"o":15.97,"t":"2026-09-28T19:00:00Z","v":4478,"vw":15.962274},{"c":15.97,"h":15.97,"l":15.9507,"n":127,"o":15.955,"t":"2026-09-28T19:15:00Z","v":10529,"vw":15.962914},{"c":15.965,"h":15.98,"l":15.965,"n":163,"o":15.975,"t":"2026-09-28T19:30:00Z","v":11078,"vw":15.969125},{"c":15.94,"h":15.965,"l":15.94,"n":653,"o":15.965,"t":"2026-09-28T19:45:00Z","v":58369,"vw":15.954373},{"c":15.94,"h":15.94,"l":15.94,"n":17,"o":15.94,"t":"2026-09-28T20:00:00Z","v":33392,"vw":15.94},{"c":15.91,"h":15.95,"l":15.905,"n":175,"o":15.94,"t":"2026-09-29T13:30:00Z","v":25095,"vw":15.926405},{"c":15.94,"h":15.96,"l":15.92,"n":145,"o":15.92,"t":"2026-09-29T13:45:00Z","v":13954,"vw":15.939513},{"c":16.02,"h":16.02,"l":15.93,"n":332,"o":15.93,"t":"2026-09-29T14:00:00Z","v":39434,"vw":15.9752},{"c":16.03,"h":16.035,"l":16.02,"n":168,"o":16.02,"t":"2026-09-29T14:15:00Z","v":18460,"vw":16.027335},{"c":16.005,"h":16.025,"l":16,"n":228,"o":16.025,"t":"2026-09-29T14:30:00Z","v":20806,"vw":16.008855},{"c":15.99,"h":16.015,"l":15.985,"n":175,"o":16.005,"t":"2026-09-29T14:45:00Z","v":11153,"vw":16.005649},{"c":15.98,"h":15.985,"l":15.95,"n":172,"o":15.985,"t":"2026-09-29T15:00:00Z","v":9816,"vw":15.965618},{"c":15.97,"h":15.98,"l":15.965,"n":226,"o":15.98,"t":"2026-09-29T15:15:00Z","v":10160,"vw":15.971028},{"c":15.935,"h":15.98,"l":15.93,"n":427,"o":15.975,"t":"2026-09-29T15:30:00Z","v":56653,"vw":15.952077},{"c":15.925,"h":15.96,"l":15.925,"n":213,"o":15.935,"t":"2026-09-29T15:45:00Z","v":23884,"vw":15.943907},{"c":15.93,"h":15.935,"l":15.92,"n":110,"o":15.93,"t":"2026-09-29T16:00:00Z","v":17597,"vw":15.927143},{"c":15.925,"h":15.93,"l":15.925,"n":59,"o":15.925,"t":"2026-09-29T16:15:00Z","v":2738,"vw":15.925208},{"c":15.92,"h":15.925,"l":15.92,"n":53,"o":15.925,"t":"2026-09-29T16:30:00Z","v":1620,"vw":15.9227},{"c":15.9,"h":15.91,"l":15.895,"n":111,"o":15.91,"t":"2026-09-29T16:45:00Z","v":7999,"vw":15.900751},{"c":15.9,"h":15.905,"l":15.9,"n":125,"o":15.9,"t":"2026-09-29T17:00:00Z","v":6566,"vw":15.901253},{"c":15.89,"h":15.91,"l":15.89,"n":114,"o":15.905,"t":"2026-09-29T17:15:00Z","v":10298,"vw":15.89868},{"c":15.895,"h":15.895,"l":15.88,"n":86,"o":15.89,"t":"2026-09-29T17:30:00Z","v":9543,"vw":15.887029},{"c":15.88,"h":15.905,"l":15.88,"n":81,"o":15.895,"t":"2026-09-29T17:45:00Z","v":8251,"vw":15.895337},{"c":15.91,"h":15.91,"l":15.885,"n":159,"o":15.89,"t":"2026-09-29T18:00:00Z","v":11831,"vw":15.898498},{"c":15.925,"h":15.93,"l":15.91,"n":171,"o":15.91,"t":"2026-09-29T18:15:00Z","v":10225,"vw":15.91925},{"c":15.935,"h":15.945,"l":15.915,"n":154,"o":15.92,"t":"2026-09-29T18:30:00Z","v":12138,"vw":15.927948},{"c":15.925,"h":15.935,"l":15.915,"n":233,"o":15.935,"t":"2026-09-29T18:45:00Z","v":16518,"vw":15.923229},{"c":15.925,"h":15.935,"l":15.925,"n":113,"o":15.925,"t":"2026-09-29T19:00:00Z","v":10411,"vw":15.929969},{"c":15.935,"h":15.935,"l":15.925,"n":151,"o":15.925,"t":"2026-09-29T19:15:00Z","v":8621,"vw":15.931164},{"c":15.925,"h":15.935,"l":15.9201,"n":180,"o":15.935,"t":"2026-09-29T19:30:00Z","v":12974,"vw":15.929537},{"c":15.96,"h":15.96,"l":15.925,"n":749,"o":15.925,"t":"2026-09-29T19:45:00Z","v":53027,"vw":15.941337},{"c":15.96,"h":15.96,"l":15.96,"n":14,"o":15.96,"t":"2026-09-29T20:00:00Z","v":25547,"vw":15.96},{"c":16.06,"h":16.075,"l":16,"n":261,"o":16.02,"t":"2026-09-30T13:30:00Z","v":37274,"vw":16.038001},{"c":16.08,"h":16.1,"l":16.05,"n":122,"o":16.05,"t":"2026-09-30T13:45:00Z","v":16510,"vw":16.076615},{"c":16.1,"h":16.105,"l":16.065,"n":122,"o":16.07,"t":"2026-09-30T14:00:00Z","v":14388,"vw":16.082713},{"c":16.09,"h":16.1,"l":16.08,"n":137,"o":16.095,"t":"2026-09-30T14:15:00Z","v":14510,"vw":16.092441},{"c":16.125,"h":16.125,"l":16.09,"n":134,"o":16.09,"t":"2026-09-30T14:30:00Z","v":13421,"vw":16.105065},{"c":16.12,"h":16.125,"l":16.105,"n":186,"o":16.12,"t":"2026-09-30T14:45:00Z","v":25282,"vw":16.114231},{"c":16.095,"h":16.145,"l":16.09,"n":143,"o":16.125,"t":"2026-09-30T15:00:00Z","v":19234,"vw":16.113349},{"c":16.13,"h":16.15,"l":16.1,"n":213,"o":16.1,"t":"2026-09-30T15:15:00Z","v":47483,"vw":16.124643},{"c":16.105,"h":16.145,"l":16.105,"n":235,"o":16.14,"t":"2026-09-30T15:30:00Z","v":36658,"vw":16.120572},{"c":16.095,"h":16.115,"l":16.085,"n":126,"o":16.105,"t":"2026-09-30T15:45:00Z","v":15451,"vw":16.0962},{"c":16.1,"h":16.1,"l":16.095,"n":55,"o":16.095,"t":"2026-09-30T16:00:00Z","v":4937,"vw":16.09579},{"c":16.105,"h":16.11,"l":16.1,"n":47,"o":16.1,"t":"2026-09-30T16:15:00Z","v":5031,"vw":16.105512},{"c":16.115,"h":16.12,"l":16.11,"n":60,"o":16.11,"t":"2026-09-30T16:30:00Z","v":7183,"vw":16.110882},{"c":16.115,"h":16.12,"l":16.105,"n":56,"o":16.115,"t":"2026-09-30T16:45:00Z","v":6087,"vw":16.111629},{"c":16.115,"h":16.12,"l":16.11,"n":69,"o":16.11,"t":"2026-09-30T17:00:00Z","v":5522,"vw":16.113683},{"c":16.11,"h":16.115,"l":16.1,"n":73,"o":16.115,"t":"2026-09-30T17:15:00Z","v":8244,"vw":16.109641},{"c":16.11,"h":16.115,"l":16.11,"n":24,"o":16.11,"t":"2026-09-30T17:30:00Z","v":4805,"vw":16.113798},{"c":16.11,"h":16.115,"l":16.11,"n":38,"o":16.11,"t":"2026-09-30T17:45:00Z","v":2016,"vw":16.111964},{"c":16.11,"h":16.115,"l":16.1,"n":88,"o":16.115,"t":"2026-09-30T18:00:00Z","v":7332,"vw":16.112528},{"c":16.09,"h":16.105,"l":16.08,"n":103,"o":16.105,"t":"2026-09-30T18:15:00Z","v":8807,"vw":16.093676},{"c":16.095,"h":16.095,"l":16.085,"n":70,"o":16.09,"t":"2026-09-30T18:30:00Z","v":5951,"vw":16.086245},{"c":16.095,"h":16.095,"l":16.08,"n":70,"o":16.095,"t":"2026-09-30T18:45:00Z","v":5210,"vw":16.089542},{"c":16.09,"h":16.095,"l":16.08,"n":94,"o":16.095,"t":"2026-09-30T19:00:00Z","v":7060,"vw":16.088269},{"c":16.085,"h":16.095,"l":16.08,"n":111,"o":16.095,"t":"2026-09-30T19:15:00Z","v":8538,"vw":16.086917},{"c":16.09,"h":16.095,"l":16.08,"n":274,"o":16.085,"t":"2026-09-30T19:30:00Z","v":21087,"vw":16.088731},{"c":16.05,"h":16.1,"l":16.05,"n":904,"o":16.085,"t":"2026-09-30T19:45:00Z","v":109436,"vw":16.066881},{"c":16.05,"h":16.05,"l":16.05,"n":24,"o":16.05,"t":"2026-09-30T20:00:00Z","v":58626,"vw":16.05},{"c":16.22,"h":16.32,"l":16.2,"n":241,"o":16.3,"t":"2026-10-01T13:30:00Z","v":31281,"vw":16.263424},{"c":16.125,"h":16.22,"l":16.125,"n":469,"o":16.22,"t":"2026-10-01T13:45:00Z","v":51705,"vw":16.188119},{"c":16.135,"h":16.155,"l":16.09,"n":213,"o":16.12,"t":"2026-10-01T14:00:00Z","v":18488,"vw":16.130825},{"c":16.11,"h":16.16,"l":16.1,"n":176,"o":16.135,"t":"2026-10-01T14:15:00Z","v":11506,"vw":16.132035},{"c":16.13,"h":16.13,"l":16.07,"n":244,"o":16.115,"t":"2026-10-01T14:30:00Z","v":27041,"vw":16.10094},{"c":16.07,"h":16.135,"l":16.045,"n":185,"o":16.135,"t":"2026-10-01T14:45:00Z","v":18335,"vw":16.088341},{"c":16.09,"h":16.095,"l":16.04,"n":205,"o":16.07,"t":"2026-10-01T15:00:00Z","v":22874,"vw":16.069991},{"c":16.11,"h":16.12,"l":16.075,"n":390,"o":16.08,"t":"2026-10-01T15:15:00Z","v":59045,"vw":16.101404},{"c":16.11,"h":16.13,"l":16.085,"n":331,"o":16.11,"t":"2026-10-01T15:30:00Z","v":39039,"vw":16.106432},{"c":16.115,"h":16.125,"l":16.105,"n":120,"o":16.11,"t":"2026-10-01T15:45:00Z","v":8926,"vw":16.116816},{"c":16.125,"h":16.125,"l":16.11,"n":61,"o":16.116,"t":"2026-10-01T16:00:00Z","v":3002,"vw":16.11831},{"c":16.14,"h":16.145,"l":16.125,"n":107,"o":16.125,"t":"2026-10-01T16:15:00Z","v":7475,"vw":16.137695},{"c":16.145,"h":16.145,"l":16.135,"n":110,"o":16.145,"t":"2026-10-01T16:30:00Z","v":8935,"vw":16.140393},{"c":16.125,"h":16.15,"l":16.12,"n":153,"o":16.14,"t":"2026-10-01T16:45:00Z","v":12209,"vw":16.134828},{"c":16.135,"h":16.145,"l":16.13,"n":113,"o":16.13,"t":"2026-10-01T17:00:00Z","v":9923,"vw":16.135637},{"c":16.14,"h":16.1498,"l":16.13,"n":426,"o":16.135,"t":"2026-10-01T17:15:00Z","v":33018,"vw":16.138305},{"c":16.155,"h":16.155,"l":16.13,"n":187,"o":16.135,"t":"2026-10-01T17:30:00Z","v":21801,"vw":16.143952},{"c":16.12,"h":16.155,"l":16.12,"n":123,"o":16.155,"t":"2026-10-01T17:45:00Z","v":12971,"vw":16.138159},{"c":16.145,"h":16.15,"l":16.12,"n":255,"o":16.12,"t":"2026-10-01T18:00:00Z","v":24718,"vw":16.137073},{"c":16.135,"h":16.156,"l":16.135,"n":295,"o":16.15,"t":"2026-10-01T18:15:00Z","v":18118,"vw":16.145315},{"c":16.15,"h":16.155,"l":16.135,"n":87,"o":16.135,"t":"2026-10-01T18:30:00Z","v":7035,"vw":16.145654},{"c":16.135,"h":16.15,"l":16.135,"n":34,"o":16.15,"t":"2026-10-01T18:45:00Z","v":2099,"vw":16.140292},{"c":16.145,"h":16.145,"l":16.13,"n":123,"o":16.135,"t":"2026-10-01T19:00:00Z","v":8266,"vw":16.138647},{"c":16.14,"h":16.145,"l":16.14,"n":163,"o":16.145,"t":"2026-10-01T19:15:00Z","v":13016,"vw":16.140446},{"c":16.14,"h":16.16,"l":16.14,"n":170,"o":16.145,"t":"2026-10-01T19:30:00Z","v":15672,"vw":16.152402},{"c":16.165,"h":16.17,"l":16.14,"n":685,"o":16.145,"t":"2026-10-01T19:45:00Z","v":70220,"vw":16.150656},{"c":16.16,"h":16.16,"l":16.16,"n":12,"o":16.16,"t":"2026-10-01T20:00:00Z","v":34711,"vw":16.16},{"c":16.22,"h":16.24,"l":16.22,"n":7,"o":16.24,"t":"2026-10-02T12:45:00Z","v":3800,"vw":16.226966},{"c":16.26,"h":16.26,"l":16.26,"n":3,"o":16.26,"t":"2026-10-02T13:00:00Z","v":279,"vw":16.26},{"c":16.21,"h":16.22,"l":16.21,"n":2,"o":16.22,"t":"2026-10-02T13:15:00Z","v":300,"vw":16.213333},{"c":16.185,"h":16.225,"l":16.16,"n":232,"o":16.22,"t":"2026-10-02T13:30:00Z","v":26859,"vw":16.191271},{"c":16.22,"h":16.23,"l":16.19,"n":185,"o":16.19,"t":"2026-10-02T13:45:00Z","v":15204,"vw":16.209929},{"c":16.26,"h":16.31,"l":16.22,"n":301,"o":16.23,"t":"2026-10-02T14:00:00Z","v":32420,"vw":16.27056},{"c":16.265,"h":16.295,"l":16.24,"n":164,"o":16.265,"t":"2026-10-02T14:15:00Z","v":22347,"vw":16.260391},{"c":16.235,"h":16.26,"l":16.23,"n":174,"o":16.26,"t":"2026-10-02T14:30:00Z","v":32413,"vw":16.242659},{"c":16.095,"h":16.255,"l":16.08,"n":384,"o":16.24,"t":"2026-10-02T14:45:00Z","v":52145,"vw":16.166479},{"c":16.065,"h":16.13,"l":16.065,"n":117,"o":16.1,"t":"2026-10-02T15:00:00Z","v":12445,"vw":16.106754},{"c":16.125,"h":16.125,"l":16.07,"n":309,"o":16.07,"t":"2026-10-02T15:15:00Z","v":41488,"vw":16.095384},{"c":16.125,"h":16.165,"l":16.12,"n":248,"o":16.12,"t":"2026-10-02T15:30:00Z","v":30596,"vw":16.138706},{"c":16.12,"h":16.13,"l":16.12,"n":61,"o":16.12,"t":"2026-10-02T15:45:00Z","v":6697,"vw":16.124054},{"c":16.12,"h":16.12,"l":16.105,"n":55,"o":16.12,"t":"2026-10-02T16:00:00Z","v":6177,"vw":16.114629},{"c":16.105,"h":16.12,"l":16.105,"n":51,"o":16.115,"t":"2026-10-02T16:15:00Z","v":6220,"vw":16.109513},{"c":16.1,"h":16.105,"l":16.095,"n":48,"o":16.1,"t":"2026-10-02T16:30:00Z","v":3800,"vw":16.100159},{"c":16.115,"h":16.1151,"l":16.105,"n":46,"o":16.105,"t":"2026-10-02T16:45:00Z","v":6142,"vw":16.11353},{"c":16.115,"h":16.125,"l":16.11,"n":148,"o":16.12,"t":"2026-10-02T17:00:00Z","v":12149,"vw":16.117804},{"c":16.105,"h":16.125,"l":16.1,"n":79,"o":16.11,"t":"2026-10-02T17:15:00Z","v":6679,"vw":16.112296},{"c":16.12,"h":16.12,"l":16.105,"n":51,"o":16.11,"t":"2026-10-02T17:30:00Z","v":3991,"vw":16.109708},{"c":16.115,"h":16.125,"l":16.115,"n":80,"o":16.115,"t":"2026-10-02T17:45:00Z","v":6631,"vw":16.120092},{"c":16.115,"h":16.12,"l":16.11,"n":60,"o":16.12,"t":"2026-10-02T18:00:00Z","v":3132,"vw":16.117041},{"c":16.105,"h":16.12,"l":16.105,"n":56,"o":16.12,"t":"2026-10-02T18:15:00Z","v":3028,"vw":16.112068},{"c":16.12,"h":16.13,"l":16.105,"n":101,"o":16.105,"t":"2026-10-02T18:30:00Z","v":11893,"vw":16.117138},{"c":16.125,"h":16.13,"l":16.12,"n":50,"o":16.125,"t":"2026-10-02T18:45:00Z","v":4596,"vw":16.123608},{"c":16.13,"h":16.13,"l":16.12,"n":120,"o":16.125,"t":"2026-10-02T19:00:00Z","v":6752,"vw":16.12334},{"c":16.12,"h":16.1255,"l":16.115,"n":182,"o":16.125,"t":"2026-10-02T19:15:00Z","v":21025,"vw":16.12024},{"c":16.125,"h":16.135,"l":16.12,"n":223,"o":16.125,"t":"2026-10-02T19:30:00Z","v":21274,"vw":16.129126},{"c":16.13,"h":16.13,"l":16.1,"n":827,"o":16.125,"t":"2026-10-02T19:45:00Z","v":79430,"vw":16.117231},{"c":16.12,"h":16.12,"l":16.12,"n":9,"o":16.12,"t":"2026-10-02T20:00:00Z","v":59356,"vw":16.12},{"c":16.19,"h":16.19,"l":16.19,"n":3,"o":16.19,"t":"2026-10-05T12:15:00Z","v":1000,"vw":16.19},{"c":16.19,"h":16.195,"l":16.11,"n":266,"o":16.12,"t":"2026-10-05T13:30:00Z","v":25995,"vw":16.143773},{"c":16.17,"h":16.21,"l":16.17,"n":155,"o":16.195,"t":"2026-10-05T13:45:00Z","v":16911,"vw":16.188708},{"c":16.24,"h":16.25,"l":16.155,"n":247,"o":16.17,"t":"2026-10-05T14:00:00Z","v":31955,"vw":16.224107},{"c":16.27,"h":16.27,"l":16.225,"n":181,"o":16.235,"t":"2026-10-05T14:15:00Z","v":20661,"vw":16.24511},{"c":16.235,"h":16.275,"l":16.225,"n":297,"o":16.27,"t":"2026-10-05T14:30:00Z","v":46923,"vw":16.24412},{"c":16.25,"h":16.26,"l":16.225,"n":309,"o":16.235,"t":"2026-10-05T14:45:00Z","v":56721,"vw":16.23813},{"c":16.235,"h":16.245,"l":16.21,"n":318,"o":16.24,"t":"2026-10-05T15:00:00Z","v":71454,"vw":16.230957},{"c":16.27,"h":16.27,"l":16.23,"n":250,"o":16.235,"t":"2026-10-05T15:15:00Z","v":40469,"vw":16.240088},{"c":16.215,"h":16.275,"l":16.205,"n":284,"o":16.26,"t":"2026-10-05T15:30:00Z","v":38380,"vw":16.233391},{"c":16.215,"h":16.215,"l":16.21,"n":106,"o":16.215,"t":"2026-10-05T15:45:00Z","v":5874,"vw":16.214479},{"c":16.205,"h":16.215,"l":16.205,"n":35,"o":16.215,"t":"2026-10-05T16:00:00Z","v":2572,"vw":16.210435},{"c":16.205,"h":16.205,"l":16.195,"n":101,"o":16.205,"t":"2026-10-05T16:15:00Z","v":8428,"vw":16.201618},{"c":16.2015,"h":16.205,"l":16.2,"n":44,"o":16.2,"t":"2026-10-05T16:30:00Z","v":1924,"vw":16.204441},{"c":16.2,"h":16.205,"l":16.19,"n":97,"o":16.205,"t":"2026-10-05T16:45:00Z","v":12559,"vw":16.197796},{"c":16.19,"h":16.2,"l":16.185,"n":108,"o":16.2,"t":"2026-10-05T17:00:00Z","v":9743,"vw":16.190988},{"c":16.195,"h":16.2,"l":16.19,"n":41,"o":16.195,"t":"2026-10-05T17:15:00Z","v":3612,"vw":16.194425},{"c":16.18,"h":16.19,"l":16.18,"n":42,"o":16.19,"t":"2026-10-05T17:30:00Z","v":2077,"vw":16.185776},{"c":16.205,"h":16.205,"l":16.185,"n":145,"o":16.185,"t":"2026-10-05T17:45:00Z","v":11178,"vw":16.194522},{"c":16.22,"h":16.22,"l":16.205,"n":117,"o":16.205,"t":"2026-10-05T18:00:00Z","v":10155,"vw":16.21148},{"c":16.22,"h":16.22,"l":16.215,"n":123,"o":16.215,"t":"2026-10-05T18:15:00Z","v":6020,"vw":16.218017},{"c":16.225,"h":16.23,"l":16.225,"n":61,"o":16.23,"t":"2026-10-05T18:30:00Z","v":3222,"vw":16.225564},{"c":16.265,"h":16.27,"l":16.22,"n":203,"o":16.225,"t":"2026-10-05T18:45:00Z","v":23331,"vw":16.243281},{"c":16.27,"h":16.27,"l":16.265,"n":69,"o":16.265,"t":"2026-10-05T19:00:00Z","v":2431,"vw":16.266336},{"c":16.265,"h":16.27,"l":16.255,"n":178,"o":16.265,"t":"2026-10-05T19:15:00Z","v":11563,"vw":16.261967},{"c":16.265,"h":16.265,"l":16.2501,"n":160,"o":16.265,"t":"2026-10-05T19:30:00Z","v":13408,"vw":16.258884},{"c":16.24,"h":16.265,"l":16.23,"n":590,"o":16.265,"t":"2026-10-05T19:45:00Z","v":64272,"vw":16.243157},{"c":16.24,"h":16.24,"l":16.24,"n":24,"o":16.24,"t":"2026-10-05T20:00:00Z","v":50209,"vw":16.24},{"c":16.355,"h":16.385,"l":16.34,"n":219,"o":16.36,"t":"2026-10-06T13:30:00Z","v":33141,"vw":16.3664},{"c":16.36,"h":16.365,"l":16.335,"n":147,"o":16.365,"t":"2026-10-06T13:45:00Z","v":17987,"vw":16.350503},{"c":16.35,"h":16.38,"l":16.35,"n":150,"o":16.36,"t":"2026-10-06T14:00:00Z","v":24770,"vw":16.363973},{"c":16.325,"h":16.34,"l":16.315,"n":88,"o":16.34,"t":"2026-10-06T14:15:00Z","v":15685,"vw":16.321935},{"c":16.325,"h":16.375,"l":16.315,"n":210,"o":16.325,"t":"2026-10-06T14:30:00Z","v":40020,"vw":16.34298},{"c":16.335,"h":16.35,"l":16.325,"n":138,"o":16.325,"t":"2026-10-06T14:45:00Z","v":24265,"vw":16.337965},{"c":16.35,"h":16.36,"l":16.325,"n":100,"o":16.355,"t":"2026-10-06T15:00:00Z","v":13880,"vw":16.343277},{"c":16.37,"h":16.375,"l":16.345,"n":239,"o":16.35,"t":"2026-10-06T15:15:00Z","v":27903,"vw":16.357476},{"c":16.345,"h":16.375,"l":16.335,"n":298,"o":16.365,"t":"2026-10-06T15:30:00Z","v":55019,"vw":16.352998},{"c":16.355,"h":16.355,"l":16.345,"n":72,"o":16.35,"t":"2026-10-06T15:45:00Z","v":5084,"vw":16.34913},{"c":16.34,"h":16.355,"l":16.335,"n":88,"o":16.355,"t":"2026-10-06T16:00:00Z","v":10439,"vw":16.341918},{"c":16.32,"h":16.335,"l":16.32,"n":63,"o":16.335,"t":"2026-10-06T16:15:00Z","v":5594,"vw":16.331383},{"c":16.3,"h":16.315,"l":16.3,"n":77,"o":16.31,"t":"2026-10-06T16:30:00Z","v":6148,"vw":16.3086},{"c":16.295,"h":16.3,"l":16.29,"n":37,"o":16.3,"t":"2026-10-06T16:45:00Z","v":3723,"vw":16.29891},{"c":16.2997,"h":16.3,"l":16.28,"n":82,"o":16.29,"t":"2026-10-06T17:00:00Z","v":13849,"vw":16.290076},{"c":16.301,"h":16.301,"l":16.285,"n":126,"o":16.295,"t":"2026-10-06T17:15:00Z","v":11849,"vw":16.291601},{"c":16.305,"h":16.3092,"l":16.3,"n":47,"o":16.3,"t":"2026-10-06T17:30:00Z","v":6223,"vw":16.305213},{"c":16.32,"h":16.32,"l":16.29,"n":118,"o":16.3,"t":"2026-10-06T17:45:00Z","v":9098,"vw":16.3015},{"c":16.315,"h":16.315,"l":16.305,"n":84,"o":16.315,"t":"2026-10-06T18:00:00Z","v":9059,"vw":16.313193},{"c":16.305,"h":16.315,"l":16.305,"n":77,"o":16.315,"t":"2026-10-06T18:15:00Z","v":4973,"vw":16.311444},{"c":16.305,"h":16.3091,"l":16.3,"n":96,"o":16.305,"t":"2026-10-06T18:30:00Z","v":4889,"vw":16.304048},{"c":16.295,"h":16.3,"l":16.295,"n":122,"o":16.3,"t":"2026-10-06T18:45:00Z","v":8237,"vw":16.298154},{"c":16.295,"h":16.315,"l":16.295,"n":133,"o":16.3,"t":"2026-10-06T19:00:00Z","v":10779,"vw":16.304354},{"c":16.295,"h":16.295,"l":16.29,"n":139,"o":16.295,"t":"2026-10-06T19:15:00Z","v":4518,"vw":16.292945},{"c":16.295,"h":16.295,"l":16.285,"n":216,"o":16.29,"t":"2026-10-06T19:30:00Z","v":15459,"vw":16.291636},{"c":16.32,"h":16.32,"l":16.295,"n":701,"o":16.295,"t":"2026-10-06T19:45:00Z","v":78182,"vw":16.311523},{"c":16.32,"h":16.32,"l":16.32,"n":8,"o":16.32,"t":"2026-10-06T20:00:00Z","v":34656,"vw":16.32},{"c":16.41,"h":16.44,"l":16.385,"n":117,"o":16.39,"t":"2026-10-07T13:30:00Z","v":20177,"vw":16.403207},{"c":16.33,"h":16.395,"l":16.32,"n":93,"o":16.39,"t":"2026-10-07T13:45:00Z","v":9030,"vw":16.357715},{"c":16.3,"h":16.36,"l":16.3,"n":102,"o":16.335,"t":"2026-10-07T14:00:00Z","v":19392,"vw":16.334505},{"c":16.315,"h":16.34,"l":16.31,"n":145,"o":16.31,"t":"2026-10-07T14:15:00Z","v":15323,"vw":16.325822},{"c":16.295,"h":16.32,"l":16.29,"n":174,"o":16.31,"t":"2026-10-07T14:30:00Z","v":26627,"vw":16.305118},{"c":16.315,"h":16.32,"l":16.295,"n":116,"o":16.3,"t":"2026-10-07T14:45:00Z","v":13688,"vw":16.302455},{"c":16.325,"h":16.33,"l":16.285,"n":181,"o":16.305,"t":"2026-10-07T15:00:00Z","v":40367,"vw":16.303897},{"c":16.315,"h":16.33,"l":16.29,"n":135,"o":16.325,"t":"2026-10-07T15:15:00Z","v":17037,"vw":16.305546},{"c":16.375,"h":16.375,"l":16.3,"n":246,"o":16.315,"t":"2026-10-07T15:30:00Z","v":44604,"vw":16.335989},{"c":16.395,"h":16.4,"l":16.375,"n":74,"o":16.375,"t":"2026-10-07T15:45:00Z","v":5960,"vw":16.384014},{"c":16.41,"h":16.41,"l":16.385,"n":66,"o":16.39,"t":"2026-10-07T16:00:00Z","v":8742,"vw":16.398737},{"c":16.41,"h":16.415,"l":16.405,"n":101,"o":16.405,"t":"2026-10-07T16:15:00Z","v":12715,"vw":16.40866},{"c":16.395,"h":16.41,"l":16.3942,"n":73,"o":16.405,"t":"2026-10-07T16:30:00Z","v":5739,"vw":16.399367},{"c":16.405,"h":16.41,"l":16.395,"n":90,"o":16.4,"t":"2026-10-07T16:45:00Z","v":7474,"vw":16.400383},{"c":16.42,"h":16.43,"l":16.395,"n":165,"o":16.405,"t":"2026-10-07T17:00:00Z","v":21413,"vw":16.408928},{"c":16.425,"h":16.44,"l":16.425,"n":137,"o":16.425,"t":"2026-10-07T17:15:00Z","v":16616,"vw":16.429715},{"c":16.425,"h":16.4299,"l":16.42,"n":37,"o":16.425,"t":"2026-10-07T17:30:00Z","v":2644,"vw":16.424265},{"c":16.44,"h":16.44,"l":16.425,"n":107,"o":16.425,"t":"2026-10-07T17:45:00Z","v":17069,"vw":16.435777},{"c":16.445,"h":16.455,"l":16.435,"n":139,"o":16.435,"t":"2026-10-07T18:00:00Z","v":21470,"vw":16.446982},{"c":16.445,"h":16.445,"l":16.44,"n":88,"o":16.445,"t":"2026-10-07T18:15:00Z","v":8099,"vw":16.441762},{"c":16.465,"h":16.465,"l":16.445,"n":271,"o":16.445,"t":"2026-10-07T18:30:00Z","v":19592,"vw":16.454624},{"c":16.47,"h":16.47,"l":16.465,"n":108,"o":16.465,"t":"2026-10-07T18:45:00Z","v":6349,"vw":16.466009},{"c":16.465,"h":16.475,"l":16.46,"n":158,"o":16.47,"t":"2026-10-07T19:00:00Z","v":15292,"vw":16.469476},{"c":16.445,"h":16.465,"l":16.445,"n":209,"o":16.465,"t":"2026-10-07T19:15:00Z","v":15778,"vw":16.457821},{"c":16.445,"h":16.46,"l":16.445,"n":159,"o":16.45,"t":"2026-10-07T19:30:00Z","v":12719,"vw":16.450228},{"c":16.42,"h":16.45,"l":16.415,"n":545,"o":16.45,"t":"2026-10-07T19:45:00Z","v":58607,"vw":16.431188},{"c":16.42,"h":16.42,"l":16.42,"n":17,"o":16.42,"t":"2026-10-07T20:00:00Z","v":68871,"vw":16.42},{"c":16.39,"h":16.53,"l":16.39,"n":5,"o":16.53,"t":"2026-10-08T08:00:00Z","v":1490,"vw":16.497143},{"c":16.74,"h":16.74,"l":16.74,"n":1,"o":16.74,"t":"2026-10-08T10:30:00Z","v":457,"vw":16.74},{"c":16.77,"h":16.79,"l":16.77,"n":24,"o":16.79,"t":"2026-10-08T11:30:00Z","v":2936,"vw":16.775832},{"c":16.79,"h":16.79,"l":16.79,"n":1,"o":16.79,"t":"2026-10-08T11:45:00Z","v":1000,"vw":16.79},{"c":16.74,"h":16.8,"l":16.72,"n":206,"o":16.75,"t":"2026-10-08T13:30:00Z","v":38814,"vw":16.755854},{"c":16.75,"h":16.75,"l":16.695,"n":205,"o":16.74,"t":"2026-10-08T13:45:00Z","v":27168,"vw":16.720847},{"c":16.755,"h":16.76,"l":16.705,"n":442,"o":16.755,"t":"2026-10-08T14:00:00Z","v":67844,"vw":16.735015},{"c":16.725,"h":16.765,"l":16.705,"n":318,"o":16.755,"t":"2026-10-08T14:15:00Z","v":41324,"vw":16.725342},{"c":16.66,"h":16.745,"l":16.65,"n":255,"o":16.735,"t":"2026-10-08T14:30:00Z","v":31605,"vw":16.707955},{"c":16.645,"h":16.69,"l":16.64,"n":216,"o":16.67,"t":"2026-10-08T14:45:00Z","v":20632,"vw":16.660834},{"c":16.625,"h":16.685,"l":16.625,"n":510,"o":16.64,"t":"2026-10-08T15:00:00Z","v":57094,"vw":16.653909},{"c":16.65,"h":16.655,"l":16.6,"n":580,"o":16.62,"t":"2026-10-08T15:15:00Z","v":52225,"vw":16.616222},{"c":16.44,"h":16.7,"l":16.335,"n":3601,"o":16.645,"t":"2026-10-08T15:30:00Z","v":815199,"vw":16.504071},{"c":16.425,"h":16.46,"l":16.355,"n":276,"o":16.45,"t":"2026-10-08T15:45:00Z","v":42169,"vw":16.396916},{"c":16.42,"h":16.425,"l":16.4,"n":232,"o":16.42,"t":"2026-10-08T16:00:00Z","v":20408,"vw":16.415868},{"c":16.44,"h":16.51,"l":16.41,"n":323,"o":16.41,"t":"2026-10-08T16:15:00Z","v":50873,"vw":16.468377},{"c":16.46,"h":16.46,"l":16.425,"n":166,"o":16.445,"t":"2026-10-08T16:30:00Z","v":13251,"vw":16.442006},{"c":16.525,"h":16.53,"l":16.45,"n":239,"o":16.455,"t":"2026-10-08T16:45:00Z","v":23655,"vw":16.490445},{"c":16.555,"h":16.56,"l":16.515,"n":173,"o":16.5251,"t":"2026-10-08T17:00:00Z","v":16325,"vw":16.53594},{"c":16.57,"h":16.605,"l":16.555,"n":327,"o":16.555,"t":"2026-10-08T17:15:00Z","v":66810,"vw":16.582208},{"c":16.6,"h":16.6,"l":16.555,"n":288,"o":16.58,"t":"2026-10-08T17:30:00Z","v":46389,"vw":16.575902},{"c":16.575,"h":16.595,"l":16.565,"n":208,"o":16.59,"t":"2026-10-08T17:45:00Z","v":22261,"vw":16.577146},{"c":16.575,"h":16.575,"l":16.5625,"n":157,"o":16.575,"t":"2026-10-08T18:00:00Z","v":17124,"vw":16.57103},{"c":16.571,"h":16.575,"l":16.56,"n":119,"o":16.575,"t":"2026-10-08T18:15:00Z","v":12690,"vw":16.569562},{"c":16.56,"h":16.585,"l":16.56,"n":164,"o":16.57,"t":"2026-10-08T18:30:00Z","v":20517,"vw":16.573426},{"c":16.595,"h":16.595,"l":16.55,"n":160,"o":16.56,"t":"2026-10-08T18:45:00Z","v":17772,"vw":16.566541},{"c":16.635,"h":16.645,"l":16.6,"n":172,"o":16.6,"t":"2026-10-08T19:00:00Z","v":19754,"vw":16.629533},{"c":16.66,"h":16.66,"l":16.635,"n":176,"o":16.635,"t":"2026-10-08T19:15:00Z","v":17372,"vw":16.65214},{"c":16.64,"h":16.67,"l":16.64,"n":310,"o":16.655,"t":"2026-10-08T19:30:00Z","v":53379,"vw":16.658821},{"c":16.62,"h":16.65,"l":16.62,"n":602,"o":16.64,"t":"2026-10-08T19:45:00Z","v":73865,"vw":16.641991},{"c":16.63,"h":16.63,"l":16.63,"n":10,"o":16.63,"t":"2026-10-08T20:00:00Z","v":50908,"vw":16.63},{"c":16.78,"h":16.78,"l":16.78,"n":2,"o":16.78,"t":"2026-10-09T12:15:00Z","v":1203,"vw":16.78},{"c":16.79,"h":16.79,"l":16.79,"n":8,"o":16.79,"t":"2026-10-09T13:15:00Z","v":1288,"vw":16.79},{"c":16.855,"h":16.86,"l":16.77,"n":320,"o":16.77,"t":"2026-10-09T13:30:00Z","v":81044,"vw":16.812414},{"c":16.875,"h":16.9,"l":16.86,"n":188,"o":16.86,"t":"2026-10-09T13:45:00Z","v":30647,"vw":16.881997},{"c":16.895,"h":16.9,"l":16.845,"n":402,"o":16.87,"t":"2026-10-09T14:00:00Z","v":47151,"vw":16.875381},{"c":16.93,"h":16.94,"l":16.895,"n":221,"o":16.8994,"t":"2026-10-09T14:15:00Z","v":25534,"vw":16.926595},{"c":16.92,"h":16.94,"l":16.875,"n":273,"o":16.93,"t":"2026-10-09T14:30:00Z","v":27338,"vw":16.9127},{"c":16.9,"h":16.935,"l":16.885,"n":154,"o":16.935,"t":"2026-10-09T14:45:00Z","v":19432,"vw":16.901273},{"c":16.99,"h":17,"l":16.895,"n":360,"o":16.9,"t":"2026-10-09T15:00:00Z","v":72799,"vw":16.937518},{"c":16.99,"h":16.995,"l":16.975,"n":204,"o":16.995,"t":"2026-10-09T15:15:00Z","v":19849,"vw":16.985576},{"c":16.945,"h":17.005,"l":16.94,"n":298,"o":16.995,"t":"2026-10-09T15:30:00Z","v":47178,"vw":16.974412},{"c":16.96,"h":16.96,"l":16.94,"n":145,"o":16.945,"t":"2026-10-09T15:45:00Z","v":9977,"vw":16.951856},{"c":16.96,"h":16.97,"l":16.96,"n":73,"o":16.965,"t":"2026-10-09T16:00:00Z","v":9643,"vw":16.960958},{"c":16.955,"h":16.96,"l":16.945,"n":163,"o":16.96,"t":"2026-10-09T16:15:00Z","v":9396,"vw":16.952929},{"c":16.955,"h":16.96,"l":16.945,"n":107,"o":16.96,"t":"2026-10-09T16:30:00Z","v":11050,"vw":16.950737},{"c":16.95,"h":16.96,"l":16.945,"n":57,"o":16.955,"t":"2026-10-09T16:45:00Z","v":5078,"vw":16.952119},{"c":16.945,"h":16.95,"l":16.945,"n":32,"o":16.95,"t":"2026-10-09T17:00:00Z","v":1722,"vw":16.945696},{"c":16.95,"h":16.95,"l":16.9401,"n":95,"o":16.945,"t":"2026-10-09T17:15:00Z","v":6597,"vw":16.947482},{"c":16.97,"h":16.97,"l":16.95,"n":83,"o":16.96,"t":"2026-10-09T17:30:00Z","v":8867,"vw":16.967573},{"c":16.985,"h":16.99,"l":16.97,"n":66,"o":16.97,"t":"2026-10-09T17:45:00Z","v":10593,"vw":16.982347},{"c":16.995,"h":16.995,"l":16.98,"n":63,"o":16.99,"t":"2026-10-09T18:00:00Z","v":5526,"vw":16.991267},{"c":16.995,"h":17,"l":16.995,"n":86,"o":17,"t":"2026-10-09T18:15:00Z","v":4030,"vw":16.995644},{"c":16.985,"h":17,"l":16.98,"n":145,"o":16.995,"t":"2026-10-09T18:30:00Z","v":13273,"vw":16.989791},{"c":16.99,"h":17,"l":16.985,"n":86,"o":16.985,"t":"2026-10-09T18:45:00Z","v":6570,"vw":16.991258},{"c":17.015,"h":17.015,"l":16.995,"n":114,"o":16.995,"t":"2026-10-09T19:00:00Z","v":14886,"vw":17.003503},{"c":17.005,"h":17.015,"l":17,"n":162,"o":17.015,"t":"2026-10-09T19:15:00Z","v":12803,"vw":17.007346},{"c":17.015,"h":17.02,"l":16.995,"n":233,"o":17,"t":"2026-10-09T19:30:00Z","v":34992,"vw":17.003881},{"c":16.975,"h":17.015,"l":16.97,"n":817,"o":17.015,"t":"2026-10-09T19:45:00Z","v":67062,"vw":16.988567},{"c":16.97,"h":16.97,"l":16.97,"n":20,"o":16.97,"t":"2026-10-09T20:00:00Z","v":49209,"vw":16.97},{"c":17.12,"h":17.12,"l":17.12,"n":1,"o":17.12,"t":"2026-10-12T10:00:00Z","v":442,"vw":17.12},{"c":17.15,"h":17.15,"l":17.15,"n":1,"o":17.15,"t":"2026-10-12T10:45:00Z","v":442,"vw":17.15},{"c":17.195,"h":17.23,"l":17.155,"n":259,"o":17.18,"t":"2026-10-12T13:30:00Z","v":58607,"vw":17.198653},{"c":17.175,"h":17.205,"l":17.17,"n":141,"o":17.195,"t":"2026-10-12T13:45:00Z","v":17559,"vw":17.183193},{"c":17.12,"h":17.175,"l":17.12,"n":150,"o":17.14,"t":"2026-10-12T14:00:00Z","v":19159,"vw":17.151864},{"c":17.16,"h":17.17,"l":17.11,"n":126,"o":17.115,"t":"2026-10-12T14:15:00Z","v":10892,"vw":17.135517},{"c":17.08,"h":17.16,"l":17.08,"n":185,"o":17.14,"t":"2026-10-12T14:30:00Z","v":23294,"vw":17.134012},{"c":17.12,"h":17.12,"l":17.08,"n":111,"o":17.085,"t":"2026-10-12T14:45:00Z","v":12721,"vw":17.090844},{"c":17.13,"h":17.13,"l":17.105,"n":119,"o":17.12,"t":"2026-10-12T15:00:00Z","v":21846,"vw":17.120802},{"c":17.13,"h":17.135,"l":17.105,"n":215,"o":17.13,"t":"2026-10-12T15:15:00Z","v":32095,"vw":17.122372},{"c":17.175,"h":17.18,"l":17.135,"n":331,"o":17.135,"t":"2026-10-12T15:30:00Z","v":58630,"vw":17.157405},{"c":17.185,"h":17.19,"l":17.175,"n":96,"o":17.175,"t":"2026-10-12T15:45:00Z","v":17243,"vw":17.180709},{"c":17.195,"h":17.195,"l":17.18,"n":73,"o":17.18,"t":"2026-10-12T16:00:00Z","v":10510,"vw":17.187934},{"c":17.195,"h":17.21,"l":17.195,"n":88,"o":17.2,"t":"2026-10-12T16:15:00Z","v":9704,"vw":17.200025},{"c":17.205,"h":17.205,"l":17.195,"n":43,"o":17.195,"t":"2026-10-12T16:30:00Z","v":5125,"vw":17.200596},{"c":17.22,"h":17.225,"l":17.21,"n":136,"o":17.21,"t":"2026-10-12T16:45:00Z","v":12797,"vw":17.217385},{"c":17.215,"h":17.225,"l":17.215,"n":328,"o":17.225,"t":"2026-10-12T17:00:00Z","v":5072,"vw":17.220125},{"c":17.23,"h":17.23,"l":17.215,"n":83,"o":17.215,"t":"2026-10-12T17:15:00Z","v":5940,"vw":17.220785},{"c":17.24,"h":17.24,"l":17.215,"n":126,"o":17.23,"t":"2026-10-12T17:30:00Z","v":8909,"vw":17.226177},{"c":17.24,"h":17.24,"l":17.235,"n":34,"o":17.235,"t":"2026-10-12T17:45:00Z","v":1599,"vw":17.236904},{"c":17.24,"h":17.245,"l":17.23,"n":468,"o":17.24,"t":"2026-10-12T18:00:00Z","v":15168,"vw":17.239694},{"c":17.235,"h":17.245,"l":17.235,"n":84,"o":17.24,"t":"2026-10-12T18:15:00Z","v":9091,"vw":17.240201},{"c":17.235,"h":17.24,"l":17.235,"n":169,"o":17.235,"t":"2026-10-12T18:30:00Z","v":2869,"vw":17.23543},{"c":17.215,"h":17.24,"l":17.215,"n":526,"o":17.235,"t":"2026-10-12T18:45:00Z","v":20439,"vw":17.231943},{"c":17.225,"h":17.23,"l":17.21,"n":126,"o":17.215,"t":"2026-10-12T19:00:00Z","v":5891,"vw":17.219626},{"c":17.21,"h":17.225,"l":17.21,"n":155,"o":17.225,"t":"2026-10-12T19:15:00Z","v":11015,"vw":17.218776},{"c":17.205,"h":17.22,"l":17.205,"n":219,"o":17.21,"t":"2026-10-12T19:30:00Z","v":17353,"vw":17.210235},{"c":17.24,"h":17.24,"l":17.2,"n":973,"o":17.205,"t":"2026-10-12T19:45:00Z","v":83763,"vw":17.222184},{"c":17.22,"h":17.22,"l":17.22,"n":17,"o":17.22,"t":"2026-10-12T20:00:00Z","v":69275,"vw":17.22},{"c":17.35,"h":17.35,"l":17.29,"n":13,"o":17.3,"t":"2026-10-13T08:00:00Z","v":1702,"vw":17.310311},{"c":17.36,"h":17.36,"l":17.36,"n":1,"o":17.36,"t":"2026-10-13T09:15:00Z","v":436,"vw":17.36},{"c":17.38,"h":17.38,"l":17.38,"n":2,"o":17.38,"t":"2026-10-13T10:30:00Z","v":440,"vw":17.38},{"c":17.39,"h":17.39,"l":17.39,"n":1,"o":17.39,"t":"2026-10-13T11:00:00Z","v":637,"vw":17.39},{"c":17.48,"h":17.48,"l":17.44,"n":40,"o":17.44,"t":"2026-10-13T12:45:00Z","v":12902,"vw":17.450903},{"c":17.43,"h":17.43,"l":17.43,"n":1,"o":17.43,"t":"2026-10-13T13:00:00Z","v":418,"vw":17.43},{"c":17.44,"h":17.45,"l":17.44,"n":4,"o":17.44,"t":"2026-10-13T13:15:00Z","v":1957,"vw":17.441185},{"c":17.47,"h":17.51,"l":17.45,"n":194,"o":17.46,"t":"2026-10-13T13:30:00Z","v":28528,"vw":17.473686},{"c":17.44,"h":17.47,"l":17.42,"n":240,"o":17.47,"t":"2026-10-13T13:45:00Z","v":24852,"vw":17.439494},{"c":17.42,"h":17.43,"l":17.37,"n":253,"o":17.425,"t":"2026-10-13T14:00:00Z","v":34221,"vw":17.408016},{"c":17.42,"h":17.43,"l":17.39,"n":96,"o":17.41,"t":"2026-10-13T14:15:00Z","v":15327,"vw":17.411013},{"c":17.375,"h":17.4,"l":17.36,"n":135,"o":17.4,"t":"2026-10-13T14:30:00Z","v":16145,"vw":17.378405},{"c":17.4,"h":17.41,"l":17.375,"n":187,"o":17.375,"t":"2026-10-13T14:45:00Z","v":19607,"vw":17.400327},{"c":17.45,"h":17.45,"l":17.4,"n":162,"o":17.4,"t":"2026-10-13T15:00:00Z","v":25190,"vw":17.431882},{"c":17.435,"h":17.47,"l":17.42,"n":237,"o":17.45,"t":"2026-10-13T15:15:00Z","v":50591,"vw":17.435077},{"c":17.425,"h":17.49,"l":17.425,"n":409,"o":17.435,"t":"2026-10-13T15:30:00Z","v":78277,"vw":17.455171},{"c":17.415,"h":17.435,"l":17.405,"n":154,"o":17.43,"t":"2026-10-13T15:45:00Z","v":17758,"vw":17.419863},{"c":17.395,"h":17.415,"l":17.395,"n":52,"o":17.415,"t":"2026-10-13T16:00:00Z","v":3563,"vw":17.401771},{"c":17.395,"h":17.395,"l":17.395,"n":23,"o":17.395,"t":"2026-10-13T16:15:00Z","v":2572,"vw":17.395},{"c":17.405,"h":17.405,"l":17.395,"n":88,"o":17.395,"t":"2026-10-13T16:30:00Z","v":5018,"vw":17.39991},{"c":17.405,"h":17.405,"l":17.39,"n":52,"o":17.4,"t":"2026-10-13T16:45:00Z","v":6960,"vw":17.402125},{"c":17.4,"h":17.4,"l":17.4,"n":30,"o":17.4,"t":"2026-10-13T17:00:00Z","v":1779,"vw":17.4},{"c":17.41,"h":17.415,"l":17.4,"n":76,"o":17.4,"t":"2026-10-13T17:15:00Z","v":7286,"vw":17.408378},{"c":17.42,"h":17.43,"l":17.41,"n":124,"o":17.41,"t":"2026-10-13T17:30:00Z","v":8817,"vw":17.41933},{"c":17.43,"h":17.43,"l":17.42,"n":49,"o":17.425,"t":"2026-10-13T17:45:00Z","v":7911,"vw":17.422547},{"c":17.44,"h":17.455,"l":17.425,"n":132,"o":17.43,"t":"2026-10-13T18:00:00Z","v":12475,"vw":17.442426},{"c":17.44,"h":17.445,"l":17.43,"n":114,"o":17.435,"t":"2026-10-13T18:15:00Z","v":10875,"vw":17.436505},{"c":17.44,"h":17.445,"l":17.435,"n":75,"o":17.435,"t":"2026-10-13T18:30:00Z","v":8173,"vw":17.439904},{"c":17.45,"h":17.45,"l":17.435,"n":86,"o":17.435,"t":"2026-10-13T18:45:00Z","v":10637,"vw":17.438521},{"c":17.435,"h":17.45,"l":17.435,"n":80,"o":17.45,"t":"2026-10-13T19:00:00Z","v":6490,"vw":17.443743},{"c":17.43,"h":17.44,"l":17.43,"n":132,"o":17.435,"t":"2026-10-13T19:15:00Z","v":9649,"vw":17.431546},{"c":17.4,"h":17.43,"l":17.395,"n":306,"o":17.425,"t":"2026-10-13T19:30:00Z","v":28973,"vw":17.405929},{"c":17.41,"h":17.41,"l":17.39,"n":630,"o":17.4,"t":"2026-10-13T19:45:00Z","v":51630,"vw":17.397776},{"c":17.4,"h":17.4,"l":17.4,"n":17,"o":17.4,"t":"2026-10-13T20:00:00Z","v":33066,"vw":17.4},{"c":17.51,"h":17.51,"l":17.51,"n":2,"o":17.51,"t":"2026-10-14T11:45:00Z","v":700,"vw":17.51},{"c":17.44,"h":17.44,"l":17.44,"n":7,"o":17.44,"t":"2026-10-14T12:30:00Z","v":1311,"vw":17.44},{"c":17.375,"h":17.39,"l":17.35,"n":40,"o":17.35,"t":"2026-10-14T13:30:00Z","v":6435,"vw":17.366289},{"c":17.33,"h":17.385,"l":17.33,"n":63,"o":17.36,"t":"2026-10-14T13:45:00Z","v":7633,"vw":17.366748},{"c":17.27,"h":17.33,"l":17.26,"n":211,"o":17.33,"t":"2026-10-14T14:00:00Z","v":32113,"vw":17.2905},{"c":17.26,"h":17.285,"l":17.255,"n":121,"o":17.27,"t":"2026-10-14T14:15:00Z","v":18495,"vw":17.267929},{"c":17.225,"h":17.265,"l":17.225,"n":162,"o":17.26,"t":"2026-10-14T14:30:00Z","v":17653,"vw":17.255834},{"c":17.205,"h":17.23,"l":17.195,"n":110,"o":17.22,"t":"2026-10-14T14:45:00Z","v":22990,"vw":17.209363},{"c":17.17,"h":17.2,"l":17.12,"n":429,"o":17.2,"t":"2026-10-14T15:00:00Z","v":108920,"vw":17.153539},{"c":17.2,"h":17.21,"l":17.16,"n":250,"o":17.17,"t":"2026-10-14T15:15:00Z","v":63956,"vw":17.186346},{"c":17.185,"h":17.225,"l":17.18,"n":551,"o":17.205,"t":"2026-10-14T15:30:00Z","v":109122,"vw":17.198863},{"c":17.185,"h":17.19,"l":17.185,"n":78,"o":17.19,"t":"2026-10-14T15:45:00Z","v":3603,"vw":17.188441},{"c":17.19,"h":17.195,"l":17.19,"n":95,"o":17.19,"t":"2026-10-14T16:00:00Z","v":8996,"vw":17.190337},{"c":17.225,"h":17.23,"l":17.19,"n":289,"o":17.19,"t":"2026-10-14T16:15:00Z","v":52906,"vw":17.206391},{"c":17.235,"h":17.235,"l":17.22,"n":102,"o":17.225,"t":"2026-10-14T16:30:00Z","v":10510,"vw":17.228163},{"c":17.235,"h":17.24,"l":17.225,"n":79,"o":17.235,"t":"2026-10-14T16:45:00Z","v":6836,"vw":17.232849},{"c":17.225,"h":17.2312,"l":17.22,"n":51,"o":17.2312,"t":"2026-10-14T17:00:00Z","v":3249,"vw":17.227687},{"c":17.25,"h":17.25,"l":17.225,"n":93,"o":17.225,"t":"2026-10-14T17:15:00Z","v":9532,"vw":17.234587},{"c":17.24,"h":17.25,"l":17.24,"n":55,"o":17.245,"t":"2026-10-14T17:30:00Z","v":3418,"vw":17.243657},{"c":17.25,"h":17.255,"l":17.24,"n":97,"o":17.25,"t":"2026-10-14T17:45:00Z","v":8065,"vw":17.249416},{"c":17.265,"h":17.265,"l":17.235,"n":148,"o":17.245,"t":"2026-10-14T18:00:00Z","v":14232,"vw":17.248652},{"c":17.26,"h":17.27,"l":17.25,"n":73,"o":17.2615,"t":"2026-10-14T18:15:00Z","v":9277,"vw":17.263165},{"c":17.26,"h":17.265,"l":17.255,"n":63,"o":17.255,"t":"2026-10-14T18:30:00Z","v":9993,"vw":17.260437},{"c":17.24,"h":17.265,"l":17.235,"n":152,"o":17.26,"t":"2026-10-14T18:45:00Z","v":16304,"vw":17.246413},{"c":17.26,"h":17.26,"l":17.24,"n":81,"o":17.24,"t":"2026-10-14T19:00:00Z","v":5644,"vw":17.246117},{"c":17.255,"h":17.27,"l":17.25,"n":161,"o":17.25,"t":"2026-10-14T19:15:00Z","v":19326,"vw":17.260958},{"c":17.255,"h":17.265,"l":17.245,"n":208,"o":17.26,"t":"2026-10-14T19:30:00Z","v":18750,"vw":17.255016},{"c":17.31,"h":17.32,"l":17.25,"n":959,"o":17.26,"t":"2026-10-14T19:45:00Z","v":122305,"vw":17.294631},{"c":17.31,"h":17.31,"l":17.31,"n":12,"o":17.31,"t":"2026-10-14T20:00:00Z","v":92567,"vw":17.31},{"c":17.71,"h":17.71,"l":17.47,"n":16,"o":17.48,"t":"2026-10-15T08:00:00Z","v":4445,"vw":17.610753},{"c":17.71,"h":17.71,"l":17.71,"n":5,"o":17.71,"t":"2026-10-15T13:15:00Z","v":2336,"vw":17.71},{"c":17.7,"h":17.8,"l":17.69,"n":363,"o":17.69,"t":"2026-10-15T13:30:00Z","v":73022,"vw":17.752277},{"c":17.8,"h":17.8,"l":17.69,"n":307,"o":17.69,"t":"2026-10-15T13:45:00Z","v":37374,"vw":17.747818},{"c":17.85,"h":17.865,"l":17.795,"n":745,"o":17.795,"t":"2026-10-15T14:00:00Z","v":160730,"vw":17.82795},{"c":17.88,"h":17.885,"l":17.825,"n":343,"o":17.85,"t":"2026-10-15T14:15:00Z","v":68391,"vw":17.850904},{"c":17.915,"h":17.925,"l":17.88,"n":347,"o":17.88,"t":"2026-10-15T14:30:00Z","v":61769,"vw":17.906961},{"c":17.98,"h":17.99,"l":17.905,"n":230,"o":17.915,"t":"2026-10-15T14:45:00Z","v":31056,"vw":17.96202},{"c":17.985,"h":18.02,"l":17.985,"n":271,"o":17.99,"t":"2026-10-15T15:00:00Z","v":63666,"vw":17.999534},{"c":17.975,"h":17.985,"l":17.94,"n":232,"o":17.985,"t":"2026-10-15T15:15:00Z","v":61531,"vw":17.960573},{"c":17.885,"h":17.985,"l":17.86,"n":687,"o":17.97,"t":"2026-10-15T15:30:00Z","v":159222,"vw":17.92109},{"c":17.89,"h":17.89,"l":17.8786,"n":88,"o":17.885,"t":"2026-10-15T15:45:00Z","v":12237,"vw":17.88148},{"c":17.855,"h":17.89,"l":17.85,"n":188,"o":17.89,"t":"2026-10-15T16:00:00Z","v":65861,"vw":17.864237},{"c":17.89,"h":17.89,"l":17.86,"n":80,"o":17.86,"t":"2026-10-15T16:15:00Z","v":11375,"vw":17.865364},{"c":17.89,"h":17.905,"l":17.88,"n":197,"o":17.88,"t":"2026-10-15T16:30:00Z","v":24395,"vw":17.891924},{"c":17.89,"h":17.895,"l":17.89,"n":228,"o":17.89,"t":"2026-10-15T16:45:00Z","v":17085,"vw":17.890158},{"c":17.9,"h":17.9,"l":17.89,"n":186,"o":17.89,"t":"2026-10-15T17:00:00Z","v":20744,"vw":17.898442},{"c":17.89,"h":17.89,"l":17.885,"n":72,"o":17.89,"t":"2026-10-15T17:15:00Z","v":7310,"vw":17.889182},{"c":17.895,"h":17.9,"l":17.89,"n":109,"o":17.89,"t":"2026-10-15T17:30:00Z","v":7239,"vw":17.893813},{"c":17.905,"h":17.92,"l":17.8999,"n":148,"o":17.9,"t":"2026-10-15T17:45:00Z","v":13551,"vw":17.903774},{"c":17.92,"h":17.925,"l":17.905,"n":106,"o":17.91,"t":"2026-10-15T18:00:00Z","v":20665,"vw":17.91362},{"c":17.91,"h":17.92,"l":17.91,"n":79,"o":17.915,"t":"2026-10-15T18:15:00Z","v":6234,"vw":17.912523},{"c":17.905,"h":17.91,"l":17.9,"n":57,"o":17.91,"t":"2026-10-15T18:30:00Z","v":5528,"vw":17.904523},{"c":17.905,"h":17.91,"l":17.9,"n":68,"o":17.905,"t":"2026-10-15T18:45:00Z","v":6121,"vw":17.901348},{"c":17.89,"h":17.92,"l":17.89,"n":166,"o":17.905,"t":"2026-10-15T19:00:00Z","v":29532,"vw":17.900327},{"c":17.87,"h":17.89,"l":17.865,"n":148,"o":17.89,"t":"2026-10-15T19:15:00Z","v":8771,"vw":17.881368},{"c":17.86,"h":17.88,"l":17.85,"n":200,"o":17.86,"t":"2026-10-15T19:30:00Z","v":28202,"vw":17.862401},{"c":17.865,"h":17.87,"l":17.845,"n":487,"o":17.86,"t":"2026-10-15T19:45:00Z","v":67167,"vw":17.860706},{"c":17.86,"h":17.86,"l":17.86,"n":15,"o":17.86,"t":"2026-10-15T20:00:00Z","v":49172,"vw":17.86},{"c":17.86,"h":17.86,"l":17.86,"n":1,"o":17.86,"t":"2026-10-15T20:30:00Z","v":392,"vw":17.86},{"c":18.17,"h":18.17,"l":17.94,"n":6,"o":18.04,"t":"2026-10-16T08:00:00Z","v":2219,"vw":18.052185},{"c":18.28,"h":18.2897,"l":18.28,"n":9,"o":18.2897,"t":"2026-10-16T11:30:00Z","v":5370,"vw":18.284348},{"c":18.27,"h":18.27,"l":18.27,"n":1,"o":18.27,"t":"2026-10-16T11:45:00Z","v":700,"vw":18.27},{"c":18.25,"h":18.26,"l":18.25,"n":5,"o":18.26,"t":"2026-10-16T13:15:00Z","v":1413,"vw":18.256466},{"c":18.22,"h":18.28,"l":18.17,"n":250,"o":18.27,"t":"2026-10-16T13:30:00Z","v":56422,"vw":18.217713},{"c":18.26,"h":18.28,"l":18.2,"n":148,"o":18.2,"t":"2026-10-16T13:45:00Z","v":12457,"vw":18.245161},{"c":18.22,"h":18.275,"l":18.2,"n":375,"o":18.255,"t":"2026-10-16T14:00:00Z","v":38355,"vw":18.229094},{"c":18.2,"h":18.235,"l":18.19,"n":349,"o":18.215,"t":"2026-10-16T14:15:00Z","v":34568,"vw":18.205644},{"c":18.16,"h":18.205,"l":18.15,"n":580,"o":18.2,"t":"2026-10-16T14:30:00Z","v":74261,"vw":18.18129},{"c":18.165,"h":18.195,"l":18.16,"n":382,"o":18.16,"t":"2026-10-16T14:45:00Z","v":30896,"vw":18.180973},{"c":18.265,"h":18.275,"l":18.165,"n":607,"o":18.165,"t":"2026-10-16T15:00:00Z","v":91892,"vw":18.22561},{"c":18.245,"h":18.265,"l":18.215,"n":646,"o":18.265,"t":"2026-10-16T15:15:00Z","v":109434,"vw":18.234284},{"c":18.255,"h":18.35,"l":18.24,"n":1711,"o":18.245,"t":"2026-10-16T15:30:00Z","v":280485,"vw":18.309177},{"c":18.2107,"h":18.265,"l":18.2107,"n":258,"o":18.26,"t":"2026-10-16T15:45:00Z","v":43494,"vw":18.240366},{"c":18.21,"h":18.23,"l":18.195,"n":155,"o":18.21,"t":"2026-10-16T16:00:00Z","v":39706,"vw":18.206803},{"c":18.2,"h":18.215,"l":18.195,"n":79,"o":18.21,"t":"2026-10-16T16:15:00Z","v":10906,"vw":18.204578},{"c":18.18,"h":18.195,"l":18.16,"n":213,"o":18.195,"t":"2026-10-16T16:30:00Z","v":21998,"vw":18.173314},{"c":18.17,"h":18.19,"l":18.155,"n":174,"o":18.185,"t":"2026-10-16T16:45:00Z","v":19451,"vw":18.16535},{"c":18.145,"h":18.175,"l":18.145,"n":140,"o":18.17,"t":"2026-10-16T17:00:00Z","v":13866,"vw":18.153475},{"c":18.15,"h":18.15,"l":18.125,"n":162,"o":18.14,"t":"2026-10-16T17:15:00Z","v":20080,"vw":18.13465},{"c":18.165,"h":18.18,"l":18.145,"n":158,"o":18.145,"t":"2026-10-16T17:30:00Z","v":16006,"vw":18.160627},{"c":18.16,"h":18.165,"l":18.145,"n":94,"o":18.165,"t":"2026-10-16T17:45:00Z","v":9372,"vw":18.151608},{"c":18.155,"h":18.165,"l":18.15,"n":182,"o":18.15,"t":"2026-10-16T18:00:00Z","v":17242,"vw":18.155886},{"c":18.12,"h":18.165,"l":18.12,"n":325,"o":18.16,"t":"2026-10-16T18:15:00Z","v":29094,"vw":18.140264},{"c":18.135,"h":18.135,"l":18.115,"n":196,"o":18.125,"t":"2026-10-16T18:30:00Z","v":21190,"vw":18.127555},{"c":18.145,"h":18.145,"l":18.13,"n":156,"o":18.135,"t":"2026-10-16T18:45:00Z","v":10814,"vw":18.139966},{"c":18.17,"h":18.1788,"l":18.1423,"n":457,"o":18.145,"t":"2026-10-16T19:00:00Z","v":31702,"vw":18.156966},{"c":18.165,"h":18.185,"l":18.16,"n":249,"o":18.18,"t":"2026-10-16T19:15:00Z","v":22583,"vw":18.166772},{"c":18.165,"h":18.175,"l":18.155,"n":366,"o":18.17,"t":"2026-10-16T19:30:00Z","v":28376,"vw":18.165748},{"c":18.23,"h":18.23,"l":18.16,"n":869,"o":18.16,"t":"2026-10-16T19:45:00Z","v":97580,"vw":18.204603},{"c":18.24,"h":18.24,"l":18.24,"n":12,"o":18.24,"t":"2026-10-16T20:00:00Z","v":79424,"vw":18.24},{"c":18.24,"h":18.24,"l":18.24,"n":1,"o":18.24,"t":"2026-10-16T20:30:00Z","v":453,"vw":18.24},{"c":18.42,"h":18.42,"l":18.38,"n":5,"o":18.38,"t":"2026-10-19T08:00:00Z","v":2644,"vw":18.387943},{"c":18.38,"h":18.38,"l":18.38,"n":1,"o":18.38,"t":"2026-10-19T09:30:00Z","v":100,"vw":18.38},{"c":18.32,"h":18.32,"l":18.32,"n":1,"o":18.32,"t":"2026-10-19T09:45:00Z","v":303,"vw":18.32},{"c":18.32,"h":18.32,"l":18.32,"n":1,"o":18.32,"t":"2026-10-19T10:15:00Z","v":411,"vw":18.32},{"c":18.35,"h":18.35,"l":18.32,"n":6,"o":18.32,"t":"2026-10-19T10:30:00Z","v":2455,"vw":18.341312},{"c":18.3,"h":18.3,"l":18.3,"n":1,"o":18.3,"t":"2026-10-19T11:00:00Z","v":100,"vw":18.3},{"c":18.33,"h":18.33,"l":18.33,"n":1,"o":18.33,"t":"2026-10-19T11:15:00Z","v":200,"vw":18.33},{"c":18.21,"h":18.22,"l":18.21,"n":4,"o":18.21,"t":"2026-10-19T12:45:00Z","v":2000,"vw":18.217541},{"c":18.2,"h":18.23,"l":18.19,"n":4,"o":18.23,"t":"2026-10-19T13:00:00Z","v":1884,"vw":18.206385},{"c":18.2,"h":18.2,"l":18.2,"n":4,"o":18.2,"t":"2026-10-19T13:15:00Z","v":2664,"vw":18.2},{"c":18.22,"h":18.29,"l":18.17,"n":302,"o":18.18,"t":"2026-10-19T13:30:00Z","v":65193,"vw":18.200478},{"c":18.24,"h":18.26,"l":18.21,"n":158,"o":18.22,"t":"2026-10-19T13:45:00Z","v":17765,"vw":18.227512},{"c":18.29,"h":18.29,"l":18.2328,"n":303,"o":18.2328,"t":"2026-10-19T14:00:00Z","v":40688,"vw":18.26225},{"c":18.27,"h":18.295,"l":18.265,"n":176,"o":18.29,"t":"2026-10-19T14:15:00Z","v":15996,"vw":18.28498},{"c":18.275,"h":18.29,"l":18.265,"n":260,"o":18.275,"t":"2026-10-19T14:30:00Z","v":27441,"vw":18.277564},{"c":18.27,"h":18.285,"l":18.265,"n":179,"o":18.275,"t":"2026-10-19T14:45:00Z","v":37049,"vw":18.277078},{"c":18.27,"h":18.275,"l":18.25,"n":221,"o":18.265,"t":"2026-10-19T15:00:00Z","v":23776,"vw":18.261023},{"c":18.27,"h":18.29,"l":18.25,"n":311,"o":18.27,"t":"2026-10-19T15:15:00Z","v":35571,"vw":18.263657},{"c":18.24,"h":18.27,"l":18.225,"n":440,"o":18.27,"t":"2026-10-19T15:30:00Z","v":69585,"vw":18.242038},{"c":18.215,"h":18.24,"l":18.21,"n":222,"o":18.24,"t":"2026-10-19T15:45:00Z","v":34375,"vw":18.223008},{"c":18.205,"h":18.215,"l":18.19,"n":118,"o":18.215,"t":"2026-10-19T16:00:00Z","v":14247,"vw":18.202358},{"c":18.2,"h":18.21,"l":18.2,"n":101,"o":18.2,"t":"2026-10-19T16:15:00Z","v":6783,"vw":18.203294},{"c":18.195,"h":18.205,"l":18.19,"n":152,"o":18.2,"t":"2026-10-19T16:30:00Z","v":23678,"vw":18.193994},{"c":18.19,"h":18.195,"l":18.185,"n":115,"o":18.19,"t":"2026-10-19T16:45:00Z","v":9624,"vw":18.189714},{"c":18.185,"h":18.195,"l":18.18,"n":166,"o":18.19,"t":"2026-10-19T17:00:00Z","v":11923,"vw":18.189538},{"c":18.195,"h":18.195,"l":18.18,"n":127,"o":18.185,"t":"2026-10-19T17:15:00Z","v":9035,"vw":18.189573},{"c":18.215,"h":18.215,"l":18.19,"n":129,"o":18.195,"t":"2026-10-19T17:30:00Z","v":9516,"vw":18.19939},{"c":18.215,"h":18.2185,"l":18.2,"n":169,"o":18.21,"t":"2026-10-19T17:45:00Z","v":12481,"vw":18.210877},{"c":18.2,"h":18.22,"l":18.2,"n":208,"o":18.215,"t":"2026-10-19T18:00:00Z","v":17570,"vw":18.20511},{"c":18.215,"h":18.215,"l":18.2,"n":154,"o":18.2,"t":"2026-10-19T18:15:00Z","v":9356,"vw":18.205395},{"c":18.209,"h":18.215,"l":18.205,"n":172,"o":18.21,"t":"2026-10-19T18:30:00Z","v":14128,"vw":18.209858},{"c":18.215,"h":18.215,"l":18.205,"n":122,"o":18.21,"t":"2026-10-19T18:45:00Z","v":6803,"vw":18.210324},{"c":18.205,"h":18.22,"l":18.205,"n":168,"o":18.215,"t":"2026-10-19T19:00:00Z","v":9963,"vw":18.211509},{"c":18.195,"h":18.22,"l":18.195,"n":158,"o":18.21,"t":"2026-10-19T19:15:00Z","v":12695,"vw":18.208769},{"c":18.215,"h":18.215,"l":18.2,"n":261,"o":18.2,"t":"2026-10-19T19:30:00Z","v":26011,"vw":18.20806},{"c":18.19,"h":18.22,"l":18.19,"n":600,"o":18.215,"t":"2026-10-19T19:45:00Z","v":52138,"vw":18.20262},{"c":18.19,"h":18.195,"l":18.19,"n":18,"o":18.195,"t":"2026-10-19T20:00:00Z","v":36249,"vw":18.190062},{"c":18.11,"h":18.32,"l":18.11,"n":3,"o":18.32,"t":"2026-10-20T08:00:00Z","v":905,"vw":18.256884},{"c":18.23,"h":18.23,"l":18.23,"n":1,"o":18.23,"t":"2026-10-20T10:30:00Z","v":304,"vw":18.23},{"c":18.24,"h":18.24,"l":18.24,"n":1,"o":18.24,"t":"2026-10-20T10:45:00Z","v":412,"vw":18.24},{"c":18.27,"h":18.27,"l":18.27,"n":1,"o":18.27,"t":"2026-10-20T11:30:00Z","v":247,"vw":18.27},{"c":18.3,"h":18.34,"l":18.26,"n":156,"o":18.28,"t":"2026-10-20T13:30:00Z","v":17060,"vw":18.297551},{"c":18.34,"h":18.4,"l":18.32,"n":277,"o":18.32,"t":"2026-10-20T13:45:00Z","v":27733,"vw":18.362043},{"c":18.255,"h":18.325,"l":18.25,"n":201,"o":18.32,"t":"2026-10-20T14:00:00Z","v":25934,"vw":18.278293},{"c":18.19,"h":18.26,"l":18.19,"n":338,"o":18.25,"t":"2026-10-20T14:15:00Z","v":57806,"vw":18.220103},{"c":18.22,"h":18.2558,"l":18.18,"n":330,"o":18.19,"t":"2026-10-20T14:30:00Z","v":52123,"vw":18.216067},{"c":18.19,"h":18.22,"l":18.17,"n":227,"o":18.22,"t":"2026-10-20T14:45:00Z","v":31282,"vw":18.188954},{"c":18.19,"h":18.205,"l":18.17,"n":187,"o":18.185,"t":"2026-10-20T15:00:00Z","v":19070,"vw":18.187685},{"c":18.22,"h":18.225,"l":18.19,"n":286,"o":18.2,"t":"2026-10-20T15:15:00Z","v":37731,"vw":18.204598},{"c":18.27,"h":18.275,"l":18.205,"n":321,"o":18.23,"t":"2026-10-20T15:30:00Z","v":45181,"vw":18.243334},{"c":18.26,"h":18.28,"l":18.26,"n":64,"o":18.27,"t":"2026-10-20T15:45:00Z","v":4596,"vw":18.269585},{"c":18.26,"h":18.265,"l":18.26,"n":62,"o":18.265,"t":"2026-10-20T16:00:00Z","v":2906,"vw":18.262261},{"c":18.25,"h":18.265,"l":18.245,"n":145,"o":18.265,"t":"2026-10-20T16:15:00Z","v":11073,"vw":18.252562},{"c":18.25,"h":18.25,"l":18.24,"n":39,"o":18.245,"t":"2026-10-20T16:30:00Z","v":2706,"vw":18.249044},{"c":18.245,"h":18.255,"l":18.245,"n":68,"o":18.255,"t":"2026-10-20T16:45:00Z","v":2610,"vw":18.249982},{"c":18.245,"h":18.25,"l":18.24,"n":71,"o":18.245,"t":"2026-10-20T17:00:00Z","v":2595,"vw":18.244949},{"c":18.25,"h":18.29,"l":18.245,"n":277,"o":18.245,"t":"2026-10-20T17:15:00Z","v":50019,"vw":18.273533},{"c":18.25,"h":18.26,"l":18.245,"n":100,"o":18.255,"t":"2026-10-20T17:30:00Z","v":7276,"vw":18.253089},{"c":18.255,"h":18.255,"l":18.245,"n":98,"o":18.245,"t":"2026-10-20T17:45:00Z","v":6253,"vw":18.25062},{"c":18.255,"h":18.265,"l":18.25,"n":135,"o":18.255,"t":"2026-10-20T18:00:00Z","v":9880,"vw":18.259663},{"c":18.235,"h":18.255,"l":18.235,"n":115,"o":18.255,"t":"2026-10-20T18:15:00Z","v":6932,"vw":18.242834},{"c":18.22,"h":18.235,"l":18.22,"n":79,"o":18.235,"t":"2026-10-20T18:30:00Z","v":5559,"vw":18.231119},{"c":18.24,"h":18.24,"l":18.225,"n":89,"o":18.225,"t":"2026-10-20T18:45:00Z","v":4694,"vw":18.23156},{"c":18.225,"h":18.235,"l":18.225,"n":88,"o":18.235,"t":"2026-10-20T19:00:00Z","v":4935,"vw":18.230919},{"c":18.225,"h":18.23,"l":18.22,"n":98,"o":18.22,"t":"2026-10-20T19:15:00Z","v":5351,"vw":18.22263},{"c":18.225,"h":18.235,"l":18.19,"n":528,"o":18.22,"t":"2026-10-20T19:30:00Z","v":65290,"vw":18.209211},{"c":18.24,"h":18.255,"l":18.225,"n":722,"o":18.23,"t":"2026-10-20T19:45:00Z","v":92294,"vw":18.237734},{"c":18.24,"h":18.24,"l":18.24,"n":14,"o":18.24,"t":"2026-10-20T20:00:00Z","v":37405,"vw":18.24},{"c":18.23,"h":18.23,"l":18.23,"n":1,"o":18.23,"t":"2026-10-21T08:00:00Z","v":100,"vw":18.23},{"c":18.29,"h":18.29,"l":18.29,"n":2,"o":18.29,"t":"2026-10-21T09:00:00Z","v":500,"vw":18.29},{"c":18.3,"h":18.31,"l":18.3,"n":2,"o":18.31,"t":"2026-10-21T13:15:00Z","v":200,"vw":18.305},{"c":18.33,"h":18.34,"l":18.235,"n":264,"o":18.3,"t":"2026-10-21T13:30:00Z","v":54783,"vw":18.287677},{"c":18.34,"h":18.365,"l":18.315,"n":164,"o":18.32,"t":"2026-10-21T13:45:00Z","v":12254,"vw":18.341339},{"c":18.31,"h":18.31,"l":18.265,"n":231,"o":18.305,"t":"2026-10-21T14:00:00Z","v":18293,"vw":18.284864},{"c":18.3,"h":18.315,"l":18.285,"n":146,"o":18.315,"t":"2026-10-21T14:15:00Z","v":13404,"vw":18.298439},{"c":18.26,"h":18.3,"l":18.26,"n":99,"o":18.3,"t":"2026-10-21T14:30:00Z","v":5509,"vw":18.282519},{"c":18.265,"h":18.275,"l":18.245,"n":143,"o":18.245,"t":"2026-10-21T14:45:00Z","v":5449,"vw":18.251902},{"c":18.19,"h":18.26,"l":18.19,"n":152,"o":18.26,"t":"2026-10-21T15:00:00Z","v":10080,"vw":18.212801},{"c":18.155,"h":18.195,"l":18.135,"n":226,"o":18.195,"t":"2026-10-21T15:15:00Z","v":23574,"vw":18.157883},{"c":18.155,"h":18.165,"l":18.125,"n":420,"o":18.155,"t":"2026-10-21T15:30:00Z","v":55067,"vw":18.145255},{"c":18.19,"h":18.19,"l":18.155,"n":263,"o":18.155,"t":"2026-10-21T15:45:00Z","v":62627,"vw":18.176722},{"c":18.215,"h":18.22,"l":18.185,"n":138,"o":18.185,"t":"2026-10-21T16:00:00Z","v":8122,"vw":18.196757},{"c":18.235,"h":18.235,"l":18.215,"n":108,"o":18.215,"t":"2026-10-21T16:15:00Z","v":12883,"vw":18.228813},{"c":18.23,"h":18.235,"l":18.22,"n":187,"o":18.235,"t":"2026-10-21T16:30:00Z","v":10772,"vw":18.227792},{"c":18.22,"h":18.225,"l":18.215,"n":61,"o":18.225,"t":"2026-10-21T16:45:00Z","v":2123,"vw":18.216874},{"c":18.21,"h":18.21,"l":18.205,"n":93,"o":18.21,"t":"2026-10-21T17:00:00Z","v":4974,"vw":18.209851},{"c":18.1835,"h":18.2,"l":18.1835,"n":44,"o":18.2,"t":"2026-10-21T17:15:00Z","v":1993,"vw":18.19017},{"c":18.175,"h":18.18,"l":18.16,"n":101,"o":18.18,"t":"2026-10-21T17:30:00Z","v":4645,"vw":18.172226},{"c":18.17,"h":18.185,"l":18.15,"n":169,"o":18.175,"t":"2026-10-21T17:45:00Z","v":18655,"vw":18.170307},{"c":18.185,"h":18.185,"l":18.18,"n":27,"o":18.18,"t":"2026-10-21T18:00:00Z","v":716,"vw":18.18125},{"c":18.19,"h":18.19,"l":18.181,"n":72,"o":18.19,"t":"2026-10-21T18:15:00Z","v":3181,"vw":18.187894},{"c":18.1991,"h":18.1991,"l":18.19,"n":44,"o":18.19,"t":"2026-10-21T18:30:00Z","v":2716,"vw":18.19328},{"c":18.14,"h":18.2,"l":18.14,"n":169,"o":18.2,"t":"2026-10-21T18:45:00Z","v":13193,"vw":18.185521},{"c":18.12,"h":18.14,"l":18.115,"n":174,"o":18.14,"t":"2026-10-21T19:00:00Z","v":11525,"vw":18.122377},{"c":18.19,"h":18.19,"l":18.1299,"n":121,"o":18.13,"t":"2026-10-21T19:15:00Z","v":5697,"vw":18.157744},{"c":18.185,"h":18.19,"l":18.175,"n":197,"o":18.185,"t":"2026-10-21T19:30:00Z","v":14348,"vw":18.183702},{"c":18.15,"h":18.198,"l":18.15,"n":606,"o":18.185,"t":"2026-10-21T19:45:00Z","v":48375,"vw":18.179426},{"c":18.15,"h":18.15,"l":18.15,"n":14,"o":18.15,"t":"2026-10-21T20:00:00Z","v":34018,"vw":18.15},{"c":18.3499,"h":18.3499,"l":18.3499,"n":1,"o":18.3499,"t":"2026-10-21T21:30:00Z","v":450,"vw":18.3499},{"c":18.34,"h":18.34,"l":18.34,"n":1,"o":18.34,"t":"2026-10-21T21:45:00Z","v":800,"vw":18.34},{"c":17.85,"h":18.11,"l":17.84,"n":5,"o":18.05,"t":"2026-10-22T08:00:00Z","v":500,"vw":17.988},{"c":17.75,"h":17.76,"l":17.75,"n":7,"o":17.75,"t":"2026-10-22T09:00:00Z","v":1367,"vw":17.756536},{"c":17.75,"h":17.75,"l":17.75,"n":1,"o":17.75,"t":"2026-10-22T09:15:00Z","v":400,"vw":17.75},{"c":17.57,"h":17.57,"l":17.57,"n":1,"o":17.57,"t":"2026-10-22T10:00:00Z","v":250,"vw":17.57},{"c":17.59,"h":17.59,"l":17.59,"n":1,"o":17.59,"t":"2026-10-22T11:15:00Z","v":100,"vw":17.59},{"c":17.57,"h":17.58,"l":17.57,"n":19,"o":17.58,"t":"2026-10-22T11:30:00Z","v":3675,"vw":17.574673},{"c":17.55,"h":17.55,"l":17.52,"n":7,"o":17.52,"t":"2026-10-22T11:45:00Z","v":3620,"vw":17.543895},{"c":17.63,"h":17.64,"l":17.63,"n":6,"o":17.64,"t":"2026-10-22T12:00:00Z","v":2000,"vw":17.6385},{"c":17.9,"h":17.9,"l":17.9,"n":1,"o":17.9,"t":"2026-10-22T13:15:00Z","v":100,"vw":17.9},{"c":18.01,"h":18.02,"l":17.92,"n":389,"o":17.94,"t":"2026-10-22T13:30:00Z","v":61935,"vw":17.975743},{"c":17.9,"h":18.02,"l":17.9,"n":221,"o":18.02,"t":"2026-10-22T13:45:00Z","v":27631,"vw":17.992931},{"c":17.9,"h":17.91,"l":17.845,"n":361,"o":17.895,"t":"2026-10-22T14:00:00Z","v":41481,"vw":17.876615},{"c":17.935,"h":17.94,"l":17.885,"n":222,"o":17.895,"t":"2026-10-22T14:15:00Z","v":19884,"vw":17.914432},{"c":17.97,"h":17.975,"l":17.93,"n":186,"o":17.94,"t":"2026-10-22T14:30:00Z","v":13880,"vw":17.947729},{"c":18.125,"h":18.13,"l":17.975,"n":652,"o":17.975,"t":"2026-10-22T14:45:00Z","v":82813,"vw":18.093747},{"c":18.225,"h":18.235,"l":18.115,"n":333,"o":18.125,"t":"2026-10-22T15:00:00Z","v":32404,"vw":18.154834},{"c":18.275,"h":18.29,"l":18.225,"n":479,"o":18.23,"t":"2026-10-22T15:15:00Z","v":47496,"vw":18.262853},{"c":18.285,"h":18.32,"l":18.265,"n":350,"o":18.28,"t":"2026-10-22T15:30:00Z","v":38239,"vw":18.283303},{"c":18.31,"h":18.31,"l":18.28,"n":143,"o":18.28,"t":"2026-10-22T15:45:00Z","v":11690,"vw":18.297534},{"c":18.3,"h":18.32,"l":18.3,"n":88,"o":18.31,"t":"2026-10-22T16:00:00Z","v":8757,"vw":18.31161},{"c":18.305,"h":18.305,"l":18.2899,"n":151,"o":18.3,"t":"2026-10-22T16:15:00Z","v":10740,"vw":18.296922},{"c":18.28,"h":18.31,"l":18.28,"n":135,"o":18.3,"t":"2026-10-22T16:30:00Z","v":7313,"vw":18.301521},{"c":18.3,"h":18.3,"l":18.255,"n":172,"o":18.28,"t":"2026-10-22T16:45:00Z","v":14002,"vw":18.272301},{"c":18.305,"h":18.305,"l":18.29,"n":175,"o":18.305,"t":"2026-10-22T17:00:00Z","v":11215,"vw":18.299552},{"c":18.31,"h":18.31,"l":18.295,"n":95,"o":18.3,"t":"2026-10-22T17:15:00Z","v":5261,"vw":18.304308},{"c":18.345,"h":18.345,"l":18.32,"n":104,"o":18.32,"t":"2026-10-22T17:30:00Z","v":13388,"vw":18.333231},{"c":18.36,"h":18.37,"l":18.35,"n":88,"o":18.35,"t":"2026-10-22T17:45:00Z","v":7154,"vw":18.35788},{"c":18.335,"h":18.365,"l":18.335,"n":113,"o":18.365,"t":"2026-10-22T18:00:00Z","v":10217,"vw":18.346855},{"c":18.325,"h":18.345,"l":18.325,"n":130,"o":18.335,"t":"2026-10-22T18:15:00Z","v":7523,"vw":18.335901},{"c":18.3,"h":18.32,"l":18.29,"n":183,"o":18.32,"t":"2026-10-22T18:30:00Z","v":14515,"vw":18.302897},{"c":18.3,"h":18.305,"l":18.295,"n":127,"o":18.305,"t":"2026-10-22T18:45:00Z","v":9837,"vw":18.299452},{"c":18.325,"h":18.325,"l":18.295,"n":171,"o":18.305,"t":"2026-10-22T19:00:00Z","v":12411,"vw":18.305174},{"c":18.32,"h":18.33,"l":18.32,"n":187,"o":18.32,"t":"2026-10-22T19:15:00Z","v":10717,"vw":18.324407},{"c":18.355,"h":18.355,"l":18.315,"n":330,"o":18.325,"t":"2026-10-22T19:30:00Z","v":24708,"vw":18.336417},{"c":18.395,"h":18.4,"l":18.36,"n":1016,"o":18.36,"t":"2026-10-22T19:45:00Z","v":117623,"vw":18.378586},{"c":18.4,"h":18.4,"l":18.39,"n":24,"o":18.39,"t":"2026-10-22T20:00:00Z","v":50708,"vw":18.390068},{"c":18.39,"h":18.39,"l":18.39,"n":1,"o":18.39,"t":"2026-10-22T21:45:00Z","v":100,"vw":18.39}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.975,"strike":27.656610469010495,"iv":1.5661391763608628,"gamma":0.0400020603809184,"theta":-0.04464564405721759,"vega":0.01641342591244947,"rho":0.0028389071490837223,"breakevenPct":55.691193414956466},{"delta":0.3,"premium":0.975,"strike":23.258893922846237,"iv":1.1724557502176234,"gamma":0.05791854555773228,"theta":-0.03688684419185932,"vega":0.017971646258965496,"rho":0.003552530299764444,"breakevenPct":31.777563473878402},{"delta":0.35,"premium":0.975,"strike":21.343524003396947,"iv":0.9391182571798745,"gamma":0.0788627570937442,"theta":-0.031388063745850764,"vega":0.019056166771041518,"rho":0.004263284457594833,"breakevenPct":21.362283868390147},{"delta":0.4,"premium":0.9828733508150181,"strike":19.950791557406138,"iv":0.7525788169792198,"gamma":0.09921095223460949,"theta":-0.0266764137013442,"vega":0.019878353073142913,"rho":0.004968326741244493,"breakevenPct":13.83178307896224},{"delta":0.45,"premium":1.0482048963493158,"strike":19.542469397816777,"iv":0.6944615353499528,"gamma":0.11039571887530111,"theta":-0.02456113892902357,"vega":0.019564439033321702,"rho":0.0056362637672346646,"breakevenPct":11.966690017216386},{"delta":0.5,"premium":1.1135364418836131,"strike":19.134147238227417,"iv":0.6363442537206858,"gamma":0.12158048551599274,"theta":-0.022445864156702938,"vega":0.01925052499350049,"rho":0.006304200793224836,"breakevenPct":10.101596955470532},{"delta":0.55,"premium":1.1788679874179109,"strike":18.725825078638056,"iv":0.5782269720914188,"gamma":0.13276525215668436,"theta":-0.020330589384382303,"vega":0.018936610953679277,"rho":0.006972137819215008,"breakevenPct":8.236503893724677},{"delta":0.6,"premium":1.2441995329522082,"strike":18.3175029190487,"iv":0.5201096904621518,"gamma":0.14395001879737598,"theta":-0.018215314612061675,"vega":0.018622696913858067,"rho":0.007640074845205179,"breakevenPct":6.371410831978826},{"delta":0.65,"premium":1.309531078486506,"strike":17.90918075945934,"iv":0.46199240883288484,"gamma":0.1551347854380676,"theta":-0.01610003983974104,"vega":0.018308782874036852,"rho":0.008308011871195353,"breakevenPct":4.50631777023297},{"delta":0.7,"premium":1.3748626240208033,"strike":17.50085859986998,"iv":0.4038751272036179,"gamma":0.1663195520787592,"theta":-0.013984765067420413,"vega":0.01799486883421564,"rho":0.008975948897185521,"breakevenPct":2.6412247084871208}],"put":[{"delta":0.1,"premium":0.975,"strike":9.175736525950475,"iv":2.799754177247513,"gamma":0.012509788707281597,"theta":-0.04268311952596446,"vega":0.009047590440860809,"rho":-0.0022466424304586185,"breakevenPct":55.40654417645201},{"delta":0.15,"premium":0.975,"strike":12.248064967135148,"iv":1.885502381291144,"gamma":0.024203059994213842,"theta":-0.038550293335436775,"vega":0.012048435318786528,"rho":-0.0029883367308869598,"breakevenPct":38.700027367399954},{"delta":0.2,"premium":0.7652361580206449,"strike":14.830709355326167,"iv":1.137850852572408,"gamma":0.04849151733114827,"theta":-0.02774950743592358,"vega":0.014476584159082408,"rho":-0.0035756287344132017,"breakevenPct":23.515643299045554},{"delta":0.25,"premium":0.8466472652816204,"strike":15.743440502166312,"iv":0.9875788409514321,"gamma":0.06396253544328365,"theta":-0.02614346658612278,"vega":0.016042932907954437,"rho":-0.0043858394291699755,"breakevenPct":18.995142811937516},{"delta":0.3,"premium":0.9501530119878755,"strike":16.539638553752887,"iv":0.8794163625800087,"gamma":0.07872584035226728,"theta":-0.025233632233719203,"vega":0.017551265659654647,"rho":-0.005212927171776941,"breakevenPct":15.228463611935762},{"delta":0.35,"premium":1.0536587586941306,"strike":17.335836605339466,"iv":0.7712538842085853,"gamma":0.09348914526125092,"theta":-0.024323797881315622,"vega":0.019059598411354857,"rho":-0.006040014914383905,"breakevenPct":11.461784411934007},{"delta":0.4,"premium":1.23245382068594,"strike":17.84229091453465,"iv":0.7296537948963633,"gamma":0.09940381545568662,"theta":-0.02337820748734356,"vega":0.01934723574376677,"rho":-0.006916188655132709,"breakevenPct":9.680059304792213},{"delta":0.45,"premium":1.4308043761044171,"strike":18.273487774140037,"iv":0.7053424849650357,"gamma":0.10302015928948226,"theta":-0.02242332989195116,"vega":0.019317812133901307,"rho":-0.007805111893075947,"breakevenPct":8.413902131399567},{"delta":0.5,"premium":1.6291549315228944,"strike":18.704684633745423,"iv":0.6810311750337081,"gamma":0.1066365031232779,"theta":-0.021468452296558763,"vega":0.019288388524035846,"rho":-0.008694035131019186,"breakevenPct":7.147744958006921},{"delta":0.55,"premium":1.8275054869413718,"strike":19.13588149335081,"iv":0.6567198651023805,"gamma":0.11025284695707353,"theta":-0.020513574701166364,"vega":0.019258964914170385,"rho":-0.009582958368962426,"breakevenPct":5.881587784614274},{"delta":0.6,"premium":2.0258560423598486,"strike":19.567078352956194,"iv":0.6324085551710529,"gamma":0.11386919079086917,"theta":-0.019558697105773966,"vega":0.01922954130430492,"rho":-0.010471881606905663,"breakevenPct":4.615430611221629},{"delta":0.65,"premium":2.224206597778326,"strike":19.99827521256158,"iv":0.6080972452397253,"gamma":0.11748553462466481,"theta":-0.018603819510381567,"vega":0.01920011769443946,"rho":-0.011360804844848905,"breakevenPct":3.3492734378289812},{"delta":0.7,"premium":2.9902279005524854,"strike":20.859806629834253,"iv":0.6592788674033149,"gamma":0.10198908839779007,"theta":-0.018118508287292816,"vega":0.017652348066298344,"rho":-0.012687230182458917,"breakevenPct":2.829914468288382},{"delta":0.75,"premium":3.7585290055248617,"strike":21.72306629834254,"iv":0.7107636740331491,"gamma":0.08641588397790056,"theta":-0.017635082872928177,"vega":0.016098480662983423,"rho":-0.014015412556613779,"breakevenPct":2.3135546883214846},{"delta":0.8,"premium":4.717467248908298,"strike":22.77292576419214,"iv":0.7784318777292577,"gamma":0.06985633187772926,"theta":-0.017309170305676858,"vega":0.014470742358078601,"rho":-0.015494172950246595,"breakevenPct":1.8191489109089558},{"delta":0.85,"premium":8.682161334382426,"strike":26.78216133438243,"iv":1.0870850884315866,"gamma":0.04274737497829046,"theta":-0.01962674497509541,"vega":0.012081764918285607,"rho":-0.0193539820117586,"breakevenPct":1.5769439912996148}]},"raw":{"call":[{"delta":0.25,"premium":0.975,"strike":27.656610469010495,"iv":1.5661391763608628,"gamma":0.0400020603809184,"theta":-0.04464564405721759,"vega":0.01641342591244947,"rho":0.0028389071490837223,"breakevenPct":55.691193414956466},{"delta":0.3,"premium":0.975,"strike":23.258893922846237,"iv":1.1724557502176234,"gamma":0.05791854555773228,"theta":-0.03688684419185932,"vega":0.017971646258965496,"rho":0.003552530299764444,"breakevenPct":31.777563473878402},{"delta":0.35,"premium":0.975,"strike":21.343524003396947,"iv":0.9391182571798745,"gamma":0.0788627570937442,"theta":-0.031388063745850764,"vega":0.019056166771041518,"rho":0.004263284457594833,"breakevenPct":21.362283868390147},{"delta":0.4,"premium":0.9828733508150181,"strike":19.950791557406138,"iv":0.7525788169792198,"gamma":0.09921095223460949,"theta":-0.0266764137013442,"vega":0.019878353073142913,"rho":0.004968326741244493,"breakevenPct":13.83178307896224},{"delta":0.45,"premium":1.0482048963493158,"strike":19.542469397816777,"iv":0.6944615353499528,"gamma":0.11039571887530111,"theta":-0.02456113892902357,"vega":0.019564439033321702,"rho":0.0056362637672346646,"breakevenPct":11.966690017216386},{"delta":0.5,"premium":1.1135364418836131,"strike":19.134147238227417,"iv":0.6363442537206858,"gamma":0.12158048551599274,"theta":-0.022445864156702938,"vega":0.01925052499350049,"rho":0.006304200793224836,"breakevenPct":10.101596955470532},{"delta":0.55,"premium":1.1788679874179109,"strike":18.725825078638056,"iv":0.5782269720914188,"gamma":0.13276525215668436,"theta":-0.020330589384382303,"vega":0.018936610953679277,"rho":0.006972137819215008,"breakevenPct":8.236503893724677},{"delta":0.6,"premium":1.2441995329522082,"strike":18.3175029190487,"iv":0.5201096904621518,"gamma":0.14395001879737598,"theta":-0.018215314612061675,"vega":0.018622696913858067,"rho":0.007640074845205179,"breakevenPct":6.371410831978826},{"delta":0.65,"premium":1.309531078486506,"strike":17.90918075945934,"iv":0.46199240883288484,"gamma":0.1551347854380676,"theta":-0.01610003983974104,"vega":0.018308782874036852,"rho":0.008308011871195353,"breakevenPct":4.50631777023297},{"delta":0.7,"premium":1.3748626240208033,"strike":17.50085859986998,"iv":0.4038751272036179,"gamma":0.1663195520787592,"theta":-0.013984765067420413,"vega":0.01799486883421564,"rho":0.008975948897185521,"breakevenPct":2.6412247084871208}],"put":[{"delta":0.1,"premium":0.975,"strike":9.175736525950475,"iv":2.799754177247513,"gamma":0.012509788707281597,"theta":-0.04268311952596446,"vega":0.009047590440860809,"rho":-0.0022466424304586185,"breakevenPct":55.40654417645201},{"delta":0.15,"premium":0.975,"strike":12.248064967135148,"iv":1.885502381291144,"gamma":0.024203059994213842,"theta":-0.038550293335436775,"vega":0.012048435318786528,"rho":-0.0029883367308869598,"breakevenPct":38.700027367399954},{"delta":0.2,"premium":0.7652361580206449,"strike":14.830709355326167,"iv":1.137850852572408,"gamma":0.04849151733114827,"theta":-0.02774950743592358,"vega":0.014476584159082408,"rho":-0.0035756287344132017,"breakevenPct":23.515643299045554},{"delta":0.25,"premium":0.8466472652816204,"strike":15.743440502166312,"iv":0.9875788409514321,"gamma":0.06396253544328365,"theta":-0.02614346658612278,"vega":0.016042932907954437,"rho":-0.0043858394291699755,"breakevenPct":18.995142811937516},{"delta":0.3,"premium":0.9501530119878755,"strike":16.539638553752887,"iv":0.8794163625800087,"gamma":0.07872584035226728,"theta":-0.025233632233719203,"vega":0.017551265659654647,"rho":-0.005212927171776941,"breakevenPct":15.228463611935762},{"delta":0.35,"premium":1.0536587586941306,"strike":17.335836605339466,"iv":0.7712538842085853,"gamma":0.09348914526125092,"theta":-0.024323797881315622,"vega":0.019059598411354857,"rho":-0.006040014914383905,"breakevenPct":11.461784411934007},{"delta":0.4,"premium":1.23245382068594,"strike":17.84229091453465,"iv":0.7296537948963633,"gamma":0.09940381545568662,"theta":-0.02337820748734356,"vega":0.01934723574376677,"rho":-0.006916188655132709,"breakevenPct":9.680059304792213},{"delta":0.45,"premium":1.4308043761044171,"strike":18.273487774140037,"iv":0.7053424849650357,"gamma":0.10302015928948226,"theta":-0.02242332989195116,"vega":0.019317812133901307,"rho":-0.007805111893075947,"breakevenPct":8.413902131399567},{"delta":0.5,"premium":1.6291549315228944,"strike":18.704684633745423,"iv":0.6810311750337081,"gamma":0.1066365031232779,"theta":-0.021468452296558763,"vega":0.019288388524035846,"rho":-0.008694035131019186,"breakevenPct":7.147744958006921},{"delta":0.55,"premium":1.8275054869413718,"strike":19.13588149335081,"iv":0.6567198651023805,"gamma":0.11025284695707353,"theta":-0.020513574701166364,"vega":0.019258964914170385,"rho":-0.009582958368962426,"breakevenPct":5.881587784614274},{"delta":0.6,"premium":2.0258560423598486,"strike":19.567078352956194,"iv":0.6324085551710529,"gamma":0.11386919079086917,"theta":-0.019558697105773966,"vega":0.01922954130430492,"rho":-0.010471881606905663,"breakevenPct":4.615430611221629},{"delta":0.65,"premium":2.224206597778326,"strike":19.99827521256158,"iv":0.6080972452397253,"gamma":0.11748553462466481,"theta":-0.018603819510381567,"vega":0.01920011769443946,"rho":-0.011360804844848905,"breakevenPct":3.3492734378289812},{"delta":0.7,"premium":2.9902279005524854,"strike":20.859806629834253,"iv":0.6592788674033149,"gamma":0.10198908839779007,"theta":-0.018118508287292816,"vega":0.017652348066298344,"rho":-0.012687230182458917,"breakevenPct":2.829914468288382},{"delta":0.75,"premium":3.7585290055248617,"strike":21.72306629834254,"iv":0.7107636740331491,"gamma":0.08641588397790056,"theta":-0.017635082872928177,"vega":0.016098480662983423,"rho":-0.014015412556613779,"breakevenPct":2.3135546883214846},{"delta":0.8,"premium":4.717467248908298,"strike":22.77292576419214,"iv":0.7784318777292577,"gamma":0.06985633187772926,"theta":-0.017309170305676858,"vega":0.014470742358078601,"rho":-0.015494172950246595,"breakevenPct":1.8191489109089558},{"delta":0.85,"premium":8.682161334382426,"strike":26.78216133438243,"iv":1.0870850884315866,"gamma":0.04274737497829046,"theta":-0.01962674497509541,"vega":0.012081764918285607,"rho":-0.0193539820117586,"breakevenPct":1.5769439912996148}]}},"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"}}