{"symbol":"TFSL","url":"https://intraalpha.com/companies/TFSL","capturedAt":"2026-10-22T23:45:30.871Z","state":"partial","quote":{"symbol":"TFSL","last_price":16.655,"prev_close":16.39,"regular_close":16.655,"change":0.265,"change_pct":1.6168,"regular_change":0.265,"regular_change_pct":1.6168,"extended_change":0,"extended_change_pct":0,"bid":14.8,"ask":16.9,"bid_size":100,"ask_size":900,"volume":681161,"vwap":16.618789,"open":16.36,"high":16.67,"low":16.35,"close":16.655,"trade_count":10654,"last_trade_at":"2026-10-22T20:00:03.058117262Z","last_quote_at":"2026-10-22T20:00:03.438046947Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:45:29.146072077-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:05.303Z","bars":[{"c":16.2401,"h":16.2401,"l":16.2401,"n":1,"o":16.2401,"t":"2026-10-15T11:25:00Z","v":2990,"vw":16.2401},{"c":16.33,"h":16.33,"l":16.33,"n":1,"o":16.33,"t":"2026-10-15T13:20:00Z","v":100,"vw":16.33},{"c":16.27,"h":16.37,"l":16.24,"n":82,"o":16.33,"t":"2026-10-15T13:30:00Z","v":7887,"vw":16.322038},{"c":16.29,"h":16.33,"l":16.28,"n":150,"o":16.31,"t":"2026-10-15T13:35:00Z","v":6786,"vw":16.308897},{"c":16.265,"h":16.32,"l":16.26,"n":131,"o":16.295,"t":"2026-10-15T13:40:00Z","v":4976,"vw":16.290683},{"c":16.3,"h":16.3,"l":16.25,"n":150,"o":16.25,"t":"2026-10-15T13:45:00Z","v":6045,"vw":16.277483},{"c":16.27,"h":16.3,"l":16.27,"n":55,"o":16.3,"t":"2026-10-15T13:50:00Z","v":964,"vw":16.283346},{"c":16.3,"h":16.32,"l":16.28,"n":105,"o":16.28,"t":"2026-10-15T13:55:00Z","v":4639,"vw":16.305418},{"c":16.29,"h":16.32,"l":16.28,"n":136,"o":16.29,"t":"2026-10-15T14:00:00Z","v":4955,"vw":16.296437},{"c":16.36,"h":16.36,"l":16.295,"n":117,"o":16.295,"t":"2026-10-15T14:05:00Z","v":4249,"vw":16.325422},{"c":16.335,"h":16.36,"l":16.335,"n":118,"o":16.36,"t":"2026-10-15T14:10:00Z","v":5081,"vw":16.346452},{"c":16.345,"h":16.345,"l":16.31,"n":90,"o":16.31,"t":"2026-10-15T14:15:00Z","v":3037,"vw":16.330084},{"c":16.35,"h":16.36,"l":16.34,"n":154,"o":16.34,"t":"2026-10-15T14:20:00Z","v":6080,"vw":16.353833},{"c":16.38,"h":16.38,"l":16.35,"n":121,"o":16.35,"t":"2026-10-15T14:25:00Z","v":5662,"vw":16.355804},{"c":16.42,"h":16.43,"l":16.37,"n":176,"o":16.37,"t":"2026-10-15T14:30:00Z","v":5843,"vw":16.405612},{"c":16.405,"h":16.43,"l":16.405,"n":170,"o":16.42,"t":"2026-10-15T14:35:00Z","v":8224,"vw":16.424287},{"c":16.41,"h":16.43,"l":16.395,"n":202,"o":16.42,"t":"2026-10-15T14:40:00Z","v":8521,"vw":16.41192},{"c":16.375,"h":16.39,"l":16.35,"n":87,"o":16.39,"t":"2026-10-15T14:45:00Z","v":3034,"vw":16.373611},{"c":16.365,"h":16.38,"l":16.36,"n":89,"o":16.38,"t":"2026-10-15T14:50:00Z","v":1650,"vw":16.368333},{"c":16.33,"h":16.37,"l":16.33,"n":81,"o":16.365,"t":"2026-10-15T14:55:00Z","v":3265,"vw":16.3444},{"c":16.32,"h":16.35,"l":16.32,"n":137,"o":16.33,"t":"2026-10-15T15:00:00Z","v":3234,"vw":16.338194},{"c":16.285,"h":16.325,"l":16.285,"n":98,"o":16.32,"t":"2026-10-15T15:05:00Z","v":3110,"vw":16.302965},{"c":16.26,"h":16.285,"l":16.26,"n":84,"o":16.285,"t":"2026-10-15T15:10:00Z","v":2369,"vw":16.273464},{"c":16.25,"h":16.26,"l":16.24,"n":77,"o":16.26,"t":"2026-10-15T15:15:00Z","v":1858,"vw":16.253334},{"c":16.24,"h":16.25,"l":16.24,"n":57,"o":16.24,"t":"2026-10-15T15:20:00Z","v":1497,"vw":16.2425},{"c":16.245,"h":16.245,"l":16.23,"n":84,"o":16.23,"t":"2026-10-15T15:25:00Z","v":1664,"vw":16.235714},{"c":16.27,"h":16.27,"l":16.25,"n":131,"o":16.25,"t":"2026-10-15T15:30:00Z","v":3865,"vw":16.258861},{"c":16.27,"h":16.275,"l":16.27,"n":73,"o":16.275,"t":"2026-10-15T15:35:00Z","v":4194,"vw":16.272958},{"c":16.28,"h":16.29,"l":16.28,"n":148,"o":16.28,"t":"2026-10-15T15:45:00Z","v":4170,"vw":16.285},{"c":16.25,"h":16.275,"l":16.25,"n":72,"o":16.275,"t":"2026-10-15T15:50:00Z","v":1285,"vw":16.262656},{"c":16.25,"h":16.25,"l":16.24,"n":98,"o":16.25,"t":"2026-10-15T15:55:00Z","v":3083,"vw":16.248403},{"c":16.24,"h":16.25,"l":16.235,"n":132,"o":16.25,"t":"2026-10-15T16:00:00Z","v":3592,"vw":16.241594},{"c":16.24,"h":16.25,"l":16.235,"n":49,"o":16.25,"t":"2026-10-15T16:05:00Z","v":1362,"vw":16.245907},{"c":16.24,"h":16.2551,"l":16.24,"n":104,"o":16.25,"t":"2026-10-15T16:10:00Z","v":4257,"vw":16.248453},{"c":16.25,"h":16.26,"l":16.245,"n":109,"o":16.25,"t":"2026-10-15T16:15:00Z","v":3082,"vw":16.249193},{"c":16.27,"h":16.27,"l":16.26,"n":39,"o":16.26,"t":"2026-10-15T16:20:00Z","v":697,"vw":16.265},{"c":16.28,"h":16.28,"l":16.27,"n":92,"o":16.27,"t":"2026-10-15T16:25:00Z","v":4648,"vw":16.275587},{"c":16.27,"h":16.28,"l":16.27,"n":115,"o":16.275,"t":"2026-10-15T16:30:00Z","v":4361,"vw":16.276924},{"c":16.29,"h":16.29,"l":16.265,"n":112,"o":16.27,"t":"2026-10-15T16:35:00Z","v":3538,"vw":16.279399},{"c":16.295,"h":16.305,"l":16.29,"n":154,"o":16.29,"t":"2026-10-15T16:40:00Z","v":7298,"vw":16.296766},{"c":16.295,"h":16.295,"l":16.2887,"n":34,"o":16.2887,"t":"2026-10-15T16:45:00Z","v":881,"vw":16.290638},{"c":16.3,"h":16.3,"l":16.29,"n":31,"o":16.29,"t":"2026-10-15T16:50:00Z","v":1117,"vw":16.292299},{"c":16.29,"h":16.29,"l":16.285,"n":73,"o":16.285,"t":"2026-10-15T16:55:00Z","v":3180,"vw":16.28681},{"c":16.29,"h":16.29,"l":16.29,"n":39,"o":16.29,"t":"2026-10-15T17:00:00Z","v":1124,"vw":16.29},{"c":16.29,"h":16.29,"l":16.28,"n":81,"o":16.29,"t":"2026-10-15T17:05:00Z","v":2996,"vw":16.287594},{"c":16.27,"h":16.29,"l":16.27,"n":174,"o":16.285,"t":"2026-10-15T17:10:00Z","v":5574,"vw":16.27975},{"c":16.3,"h":16.3,"l":16.275,"n":90,"o":16.275,"t":"2026-10-15T17:15:00Z","v":10996,"vw":16.287325},{"c":16.3,"h":16.3,"l":16.3,"n":20,"o":16.3,"t":"2026-10-15T17:20:00Z","v":795,"vw":16.3},{"c":16.33,"h":16.33,"l":16.305,"n":123,"o":16.305,"t":"2026-10-15T17:25:00Z","v":5745,"vw":16.317773},{"c":16.33,"h":16.33,"l":16.325,"n":74,"o":16.33,"t":"2026-10-15T17:30:00Z","v":2420,"vw":16.328929},{"c":16.335,"h":16.335,"l":16.33,"n":13,"o":16.33,"t":"2026-10-15T17:35:00Z","v":255,"vw":16.3325},{"c":16.33,"h":16.335,"l":16.33,"n":65,"o":16.335,"t":"2026-10-15T17:40:00Z","v":1791,"vw":16.331842},{"c":16.32,"h":16.325,"l":16.315,"n":93,"o":16.325,"t":"2026-10-15T17:45:00Z","v":3696,"vw":16.322687},{"c":16.325,"h":16.325,"l":16.32,"n":54,"o":16.32,"t":"2026-10-15T17:50:00Z","v":806,"vw":16.321667},{"c":16.31,"h":16.32,"l":16.305,"n":128,"o":16.32,"t":"2026-10-15T17:55:00Z","v":2858,"vw":16.31146},{"c":16.295,"h":16.315,"l":16.29,"n":223,"o":16.305,"t":"2026-10-15T18:00:00Z","v":11343,"vw":16.303898},{"c":16.28,"h":16.295,"l":16.28,"n":92,"o":16.295,"t":"2026-10-15T18:05:00Z","v":2613,"vw":16.285488},{"c":16.285,"h":16.285,"l":16.275,"n":57,"o":16.28,"t":"2026-10-15T18:10:00Z","v":1895,"vw":16.280816},{"c":16.295,"h":16.295,"l":16.285,"n":73,"o":16.285,"t":"2026-10-15T18:15:00Z","v":2425,"vw":16.288129},{"c":16.305,"h":16.305,"l":16.295,"n":84,"o":16.295,"t":"2026-10-15T18:20:00Z","v":2761,"vw":16.298812},{"c":16.3,"h":16.305,"l":16.3,"n":100,"o":16.305,"t":"2026-10-15T18:25:00Z","v":2401,"vw":16.303418},{"c":16.28,"h":16.295,"l":16.28,"n":111,"o":16.295,"t":"2026-10-15T18:30:00Z","v":3294,"vw":16.291205},{"c":16.265,"h":16.27,"l":16.265,"n":71,"o":16.27,"t":"2026-10-15T18:35:00Z","v":1607,"vw":16.266988},{"c":16.275,"h":16.29,"l":16.27,"n":194,"o":16.27,"t":"2026-10-15T18:40:00Z","v":8685,"vw":16.281322},{"c":16.28,"h":16.29,"l":16.28,"n":125,"o":16.28,"t":"2026-10-15T18:45:00Z","v":3234,"vw":16.283511},{"c":16.29,"h":16.29,"l":16.275,"n":94,"o":16.275,"t":"2026-10-15T18:50:00Z","v":3218,"vw":16.282534},{"c":16.275,"h":16.29,"l":16.275,"n":89,"o":16.285,"t":"2026-10-15T18:55:00Z","v":3241,"vw":16.280357},{"c":16.275,"h":16.285,"l":16.275,"n":125,"o":16.275,"t":"2026-10-15T19:00:00Z","v":5639,"vw":16.279842},{"c":16.28,"h":16.28,"l":16.275,"n":104,"o":16.275,"t":"2026-10-15T19:05:00Z","v":3169,"vw":16.277371},{"c":16.275,"h":16.29,"l":16.275,"n":305,"o":16.275,"t":"2026-10-15T19:10:00Z","v":12804,"vw":16.283021},{"c":16.27,"h":16.28,"l":16.27,"n":91,"o":16.28,"t":"2026-10-15T19:15:00Z","v":3331,"vw":16.27957},{"c":16.3,"h":16.3,"l":16.275,"n":191,"o":16.275,"t":"2026-10-15T19:20:00Z","v":6942,"vw":16.283921},{"c":16.2977,"h":16.305,"l":16.2923,"n":169,"o":16.305,"t":"2026-10-15T19:25:00Z","v":6951,"vw":16.300462},{"c":16.325,"h":16.33,"l":16.2923,"n":248,"o":16.2923,"t":"2026-10-15T19:30:00Z","v":9637,"vw":16.310009},{"c":16.32,"h":16.335,"l":16.32,"n":199,"o":16.3299,"t":"2026-10-15T19:35:00Z","v":7933,"vw":16.324511},{"c":16.31,"h":16.32,"l":16.31,"n":227,"o":16.315,"t":"2026-10-15T19:40:00Z","v":8493,"vw":16.311874},{"c":16.298,"h":16.318,"l":16.29,"n":208,"o":16.31,"t":"2026-10-15T19:45:00Z","v":10190,"vw":16.307786},{"c":16.35,"h":16.358,"l":16.297,"n":463,"o":16.3,"t":"2026-10-15T19:50:00Z","v":21731,"vw":16.320645},{"c":16.34,"h":16.36,"l":16.33,"n":961,"o":16.345,"t":"2026-10-15T19:55:00Z","v":55043,"vw":16.344566},{"c":16.33,"h":16.33,"l":16.33,"n":23,"o":16.33,"t":"2026-10-15T20:00:00Z","v":138011,"vw":16.33},{"c":16.56,"h":16.56,"l":16.4,"n":83,"o":16.4,"t":"2026-10-16T13:30:00Z","v":10451,"vw":16.438463},{"c":16.57,"h":16.63,"l":16.56,"n":128,"o":16.56,"t":"2026-10-16T13:35:00Z","v":6661,"vw":16.587233},{"c":16.615,"h":16.635,"l":16.58,"n":87,"o":16.58,"t":"2026-10-16T13:40:00Z","v":5538,"vw":16.598665},{"c":16.56,"h":16.625,"l":16.56,"n":117,"o":16.625,"t":"2026-10-16T13:45:00Z","v":5072,"vw":16.592435},{"c":16.545,"h":16.57,"l":16.54,"n":145,"o":16.565,"t":"2026-10-16T13:50:00Z","v":8163,"vw":16.559926},{"c":16.52,"h":16.5516,"l":16.52,"n":198,"o":16.54,"t":"2026-10-16T13:55:00Z","v":8043,"vw":16.535901},{"c":16.51,"h":16.54,"l":16.505,"n":100,"o":16.51,"t":"2026-10-16T14:00:00Z","v":5313,"vw":16.524735},{"c":16.53,"h":16.53,"l":16.505,"n":108,"o":16.52,"t":"2026-10-16T14:05:00Z","v":6288,"vw":16.519858},{"c":16.51,"h":16.535,"l":16.5,"n":147,"o":16.53,"t":"2026-10-16T14:10:00Z","v":5527,"vw":16.516512},{"c":16.56,"h":16.56,"l":16.52,"n":152,"o":16.52,"t":"2026-10-16T14:15:00Z","v":6653,"vw":16.537559},{"c":16.56,"h":16.6,"l":16.56,"n":181,"o":16.56,"t":"2026-10-16T14:20:00Z","v":9795,"vw":16.582253},{"c":16.57,"h":16.58,"l":16.54,"n":172,"o":16.56,"t":"2026-10-16T14:25:00Z","v":8299,"vw":16.566128},{"c":16.55,"h":16.59,"l":16.55,"n":185,"o":16.575,"t":"2026-10-16T14:30:00Z","v":10947,"vw":16.5657},{"c":16.54,"h":16.555,"l":16.53,"n":76,"o":16.55,"t":"2026-10-16T14:35:00Z","v":3703,"vw":16.544874},{"c":16.52,"h":16.535,"l":16.51,"n":103,"o":16.535,"t":"2026-10-16T14:40:00Z","v":4627,"vw":16.520247},{"c":16.51,"h":16.545,"l":16.51,"n":162,"o":16.53,"t":"2026-10-16T14:45:00Z","v":9943,"vw":16.532945},{"c":16.49,"h":16.51,"l":16.48,"n":151,"o":16.5,"t":"2026-10-16T14:50:00Z","v":7695,"vw":16.492501},{"c":16.51,"h":16.51,"l":16.49,"n":27,"o":16.49,"t":"2026-10-16T14:55:00Z","v":848,"vw":16.5},{"c":16.51,"h":16.51,"l":16.5,"n":58,"o":16.5,"t":"2026-10-16T15:00:00Z","v":2136,"vw":16.508666},{"c":16.52,"h":16.52,"l":16.518,"n":50,"o":16.52,"t":"2026-10-16T15:05:00Z","v":2241,"vw":16.519548},{"c":16.495,"h":16.5,"l":16.495,"n":38,"o":16.5,"t":"2026-10-16T15:10:00Z","v":1577,"vw":16.499522},{"c":16.48,"h":16.5,"l":16.48,"n":45,"o":16.5,"t":"2026-10-16T15:15:00Z","v":1260,"vw":16.493119},{"c":16.4699,"h":16.48,"l":16.46,"n":101,"o":16.48,"t":"2026-10-16T15:20:00Z","v":5735,"vw":16.462461},{"c":16.455,"h":16.46,"l":16.45,"n":76,"o":16.455,"t":"2026-10-16T15:25:00Z","v":2861,"vw":16.457589},{"c":16.465,"h":16.475,"l":16.455,"n":134,"o":16.455,"t":"2026-10-16T15:30:00Z","v":4278,"vw":16.463046},{"c":16.45,"h":16.47,"l":16.45,"n":51,"o":16.47,"t":"2026-10-16T15:35:00Z","v":1844,"vw":16.46166},{"c":16.445,"h":16.445,"l":16.445,"n":14,"o":16.445,"t":"2026-10-16T15:40:00Z","v":212,"vw":16.445},{"c":16.41,"h":16.435,"l":16.41,"n":38,"o":16.435,"t":"2026-10-16T15:45:00Z","v":876,"vw":16.423623},{"c":16.41,"h":16.415,"l":16.41,"n":51,"o":16.415,"t":"2026-10-16T15:50:00Z","v":1793,"vw":16.4105},{"c":16.395,"h":16.405,"l":16.395,"n":65,"o":16.405,"t":"2026-10-16T15:55:00Z","v":2966,"vw":16.400748},{"c":16.37,"h":16.41,"l":16.37,"n":99,"o":16.4,"t":"2026-10-16T16:00:00Z","v":5099,"vw":16.401548},{"c":16.36,"h":16.38,"l":16.36,"n":71,"o":16.38,"t":"2026-10-16T16:05:00Z","v":2204,"vw":16.37222},{"c":16.33,"h":16.35,"l":16.33,"n":21,"o":16.35,"t":"2026-10-16T16:10:00Z","v":608,"vw":16.34},{"c":16.29,"h":16.33,"l":16.29,"n":108,"o":16.33,"t":"2026-10-16T16:15:00Z","v":3951,"vw":16.30885},{"c":16.32,"h":16.33,"l":16.295,"n":185,"o":16.31,"t":"2026-10-16T16:20:00Z","v":9630,"vw":16.318742},{"c":16.32,"h":16.34,"l":16.315,"n":91,"o":16.32,"t":"2026-10-16T16:25:00Z","v":3421,"vw":16.323011},{"c":16.31,"h":16.325,"l":16.31,"n":96,"o":16.32,"t":"2026-10-16T16:30:00Z","v":2395,"vw":16.32},{"c":16.31,"h":16.3189,"l":16.31,"n":102,"o":16.315,"t":"2026-10-16T16:35:00Z","v":3149,"vw":16.314639},{"c":16.305,"h":16.32,"l":16.3,"n":59,"o":16.32,"t":"2026-10-16T16:40:00Z","v":2035,"vw":16.312424},{"c":16.29,"h":16.305,"l":16.29,"n":84,"o":16.305,"t":"2026-10-16T16:45:00Z","v":6724,"vw":16.298283},{"c":16.295,"h":16.295,"l":16.275,"n":131,"o":16.285,"t":"2026-10-16T16:50:00Z","v":5352,"vw":16.284628},{"c":16.285,"h":16.296,"l":16.285,"n":39,"o":16.296,"t":"2026-10-16T16:55:00Z","v":1144,"vw":16.29025},{"c":16.275,"h":16.29,"l":16.275,"n":160,"o":16.29,"t":"2026-10-16T17:00:00Z","v":6151,"vw":16.283937},{"c":16.275,"h":16.28,"l":16.275,"n":72,"o":16.28,"t":"2026-10-16T17:05:00Z","v":2222,"vw":16.27913},{"c":16.275,"h":16.275,"l":16.265,"n":118,"o":16.27,"t":"2026-10-16T17:10:00Z","v":5203,"vw":16.270087},{"c":16.285,"h":16.29,"l":16.275,"n":86,"o":16.275,"t":"2026-10-16T17:15:00Z","v":3110,"vw":16.281389},{"c":16.3,"h":16.3,"l":16.29,"n":139,"o":16.29,"t":"2026-10-16T17:20:00Z","v":6336,"vw":16.292766},{"c":16.33,"h":16.34,"l":16.31,"n":187,"o":16.31,"t":"2026-10-16T17:25:00Z","v":7727,"vw":16.320635},{"c":16.31,"h":16.325,"l":16.29,"n":234,"o":16.325,"t":"2026-10-16T17:30:00Z","v":34030,"vw":16.296604},{"c":16.31,"h":16.32,"l":16.31,"n":190,"o":16.31,"t":"2026-10-16T17:35:00Z","v":10376,"vw":16.316234},{"c":16.32,"h":16.32,"l":16.31,"n":113,"o":16.31,"t":"2026-10-16T17:40:00Z","v":4583,"vw":16.318604},{"c":16.32,"h":16.32,"l":16.3117,"n":79,"o":16.32,"t":"2026-10-16T17:45:00Z","v":2629,"vw":16.317029},{"c":16.295,"h":16.32,"l":16.295,"n":147,"o":16.315,"t":"2026-10-16T17:50:00Z","v":5525,"vw":16.307757},{"c":16.28,"h":16.3,"l":16.28,"n":227,"o":16.295,"t":"2026-10-16T17:55:00Z","v":8811,"vw":16.293315},{"c":16.27,"h":16.285,"l":16.26,"n":216,"o":16.285,"t":"2026-10-16T18:00:00Z","v":8917,"vw":16.265581},{"c":16.28,"h":16.28,"l":16.265,"n":139,"o":16.28,"t":"2026-10-16T18:05:00Z","v":5997,"vw":16.271429},{"c":16.285,"h":16.29,"l":16.28,"n":88,"o":16.285,"t":"2026-10-16T18:10:00Z","v":2690,"vw":16.28375},{"c":16.26,"h":16.285,"l":16.26,"n":162,"o":16.285,"t":"2026-10-16T18:15:00Z","v":6754,"vw":16.269308},{"c":16.275,"h":16.275,"l":16.26,"n":125,"o":16.26,"t":"2026-10-16T18:20:00Z","v":3548,"vw":16.268648},{"c":16.265,"h":16.28,"l":16.265,"n":182,"o":16.28,"t":"2026-10-16T18:25:00Z","v":11566,"vw":16.266748},{"c":16.275,"h":16.275,"l":16.26,"n":183,"o":16.26,"t":"2026-10-16T18:30:00Z","v":9800,"vw":16.267028},{"c":16.285,"h":16.295,"l":16.27,"n":185,"o":16.275,"t":"2026-10-16T18:35:00Z","v":8837,"vw":16.284883},{"c":16.28,"h":16.285,"l":16.28,"n":120,"o":16.285,"t":"2026-10-16T18:40:00Z","v":10530,"vw":16.284697},{"c":16.28,"h":16.29,"l":16.275,"n":234,"o":16.285,"t":"2026-10-16T18:45:00Z","v":11480,"vw":16.280521},{"c":16.275,"h":16.285,"l":16.275,"n":122,"o":16.285,"t":"2026-10-16T18:50:00Z","v":5073,"vw":16.281708},{"c":16.285,"h":16.29,"l":16.27,"n":251,"o":16.275,"t":"2026-10-16T18:55:00Z","v":11040,"vw":16.281209},{"c":16.275,"h":16.28,"l":16.27,"n":148,"o":16.28,"t":"2026-10-16T19:00:00Z","v":5587,"vw":16.277119},{"c":16.295,"h":16.305,"l":16.27,"n":197,"o":16.275,"t":"2026-10-16T19:05:00Z","v":9064,"vw":16.289121},{"c":16.295,"h":16.305,"l":16.295,"n":171,"o":16.3,"t":"2026-10-16T19:10:00Z","v":7102,"vw":16.298378},{"c":16.305,"h":16.305,"l":16.29,"n":216,"o":16.295,"t":"2026-10-16T19:15:00Z","v":9694,"vw":16.298019},{"c":16.29,"h":16.3088,"l":16.29,"n":253,"o":16.3,"t":"2026-10-16T19:20:00Z","v":11690,"vw":16.299827},{"c":16.295,"h":16.295,"l":16.28,"n":240,"o":16.29,"t":"2026-10-16T19:25:00Z","v":7742,"vw":16.288847},{"c":16.325,"h":16.325,"l":16.295,"n":293,"o":16.295,"t":"2026-10-16T19:30:00Z","v":13939,"vw":16.302829},{"c":16.315,"h":16.325,"l":16.31,"n":237,"o":16.32,"t":"2026-10-16T19:35:00Z","v":10745,"vw":16.319149},{"c":16.295,"h":16.31,"l":16.29,"n":344,"o":16.31,"t":"2026-10-16T19:40:00Z","v":16281,"vw":16.301788},{"c":16.32,"h":16.32,"l":16.295,"n":284,"o":16.3,"t":"2026-10-16T19:45:00Z","v":16741,"vw":16.307777},{"c":16.355,"h":16.38,"l":16.32,"n":779,"o":16.32,"t":"2026-10-16T19:50:00Z","v":51258,"vw":16.362312},{"c":16.32,"h":16.365,"l":16.31,"n":1320,"o":16.36,"t":"2026-10-16T19:55:00Z","v":81840,"vw":16.336658},{"c":16.33,"h":16.33,"l":16.33,"n":17,"o":16.33,"t":"2026-10-16T20:00:00Z","v":146011,"vw":16.33},{"c":16.29,"h":16.32,"l":16.26,"n":69,"o":16.31,"t":"2026-10-19T13:30:00Z","v":10049,"vw":16.305951},{"c":16.29,"h":16.31,"l":16.275,"n":47,"o":16.3,"t":"2026-10-19T13:35:00Z","v":4229,"vw":16.283869},{"c":16.3,"h":16.31,"l":16.28,"n":53,"o":16.2848,"t":"2026-10-19T13:40:00Z","v":3785,"vw":16.291475},{"c":16.28,"h":16.29,"l":16.261,"n":51,"o":16.29,"t":"2026-10-19T13:45:00Z","v":2978,"vw":16.27054},{"c":16.25,"h":16.275,"l":16.242,"n":65,"o":16.275,"t":"2026-10-19T13:50:00Z","v":5468,"vw":16.255152},{"c":16.25,"h":16.25,"l":16.24,"n":53,"o":16.24,"t":"2026-10-19T13:55:00Z","v":1773,"vw":16.242988},{"c":16.25,"h":16.25,"l":16.24,"n":59,"o":16.25,"t":"2026-10-19T14:00:00Z","v":3773,"vw":16.249654},{"c":16.275,"h":16.275,"l":16.25,"n":123,"o":16.25,"t":"2026-10-19T14:05:00Z","v":5479,"vw":16.263828},{"c":16.25,"h":16.27,"l":16.24,"n":59,"o":16.27,"t":"2026-10-19T14:10:00Z","v":1675,"vw":16.251574},{"c":16.25,"h":16.26,"l":16.24,"n":96,"o":16.26,"t":"2026-10-19T14:15:00Z","v":3671,"vw":16.248438},{"c":16.26,"h":16.27,"l":16.26,"n":108,"o":16.26,"t":"2026-10-19T14:20:00Z","v":1747,"vw":16.262116},{"c":16.255,"h":16.255,"l":16.235,"n":126,"o":16.25,"t":"2026-10-19T14:25:00Z","v":4676,"vw":16.243463},{"c":16.27,"h":16.27,"l":16.25,"n":109,"o":16.25,"t":"2026-10-19T14:30:00Z","v":2237,"vw":16.260237},{"c":16.23,"h":16.25,"l":16.23,"n":109,"o":16.25,"t":"2026-10-19T14:35:00Z","v":3508,"vw":16.245768},{"c":16.235,"h":16.235,"l":16.22,"n":191,"o":16.22,"t":"2026-10-19T14:40:00Z","v":3162,"vw":16.231156},{"c":16.235,"h":16.24,"l":16.23,"n":142,"o":16.23,"t":"2026-10-19T14:45:00Z","v":3931,"vw":16.235584},{"c":16.22,"h":16.22,"l":16.22,"n":25,"o":16.22,"t":"2026-10-19T14:50:00Z","v":525,"vw":16.22},{"c":16.22,"h":16.225,"l":16.22,"n":83,"o":16.225,"t":"2026-10-19T14:55:00Z","v":2042,"vw":16.2205},{"c":16.25,"h":16.25,"l":16.23,"n":108,"o":16.23,"t":"2026-10-19T15:00:00Z","v":2155,"vw":16.240556},{"c":16.2225,"h":16.26,"l":16.2225,"n":75,"o":16.26,"t":"2026-10-19T15:05:00Z","v":12117,"vw":16.249615},{"c":16.28,"h":16.28,"l":16.23,"n":118,"o":16.23,"t":"2026-10-19T15:10:00Z","v":3020,"vw":16.24565},{"c":16.265,"h":16.2799,"l":16.255,"n":112,"o":16.2799,"t":"2026-10-19T15:15:00Z","v":6101,"vw":16.264137},{"c":16.26,"h":16.265,"l":16.25,"n":77,"o":16.265,"t":"2026-10-19T15:20:00Z","v":1632,"vw":16.255555},{"c":16.235,"h":16.255,"l":16.235,"n":42,"o":16.255,"t":"2026-10-19T15:25:00Z","v":1240,"vw":16.249286},{"c":16.245,"h":16.245,"l":16.24,"n":47,"o":16.24,"t":"2026-10-19T15:30:00Z","v":2026,"vw":16.240371},{"c":16.245,"h":16.245,"l":16.245,"n":12,"o":16.245,"t":"2026-10-19T15:35:00Z","v":144,"vw":16.245},{"c":16.25,"h":16.25,"l":16.24,"n":80,"o":16.24,"t":"2026-10-19T15:40:00Z","v":1863,"vw":16.243125},{"c":16.25,"h":16.25,"l":16.24,"n":33,"o":16.24,"t":"2026-10-19T15:45:00Z","v":656,"vw":16.2425},{"c":16.22,"h":16.235,"l":16.22,"n":93,"o":16.235,"t":"2026-10-19T15:50:00Z","v":1822,"vw":16.228049},{"c":16.21,"h":16.21,"l":16.205,"n":86,"o":16.21,"t":"2026-10-19T15:55:00Z","v":2956,"vw":16.209584},{"c":16.195,"h":16.22,"l":16.19,"n":77,"o":16.21,"t":"2026-10-19T16:00:00Z","v":2192,"vw":16.199355},{"c":16.185,"h":16.195,"l":16.185,"n":55,"o":16.195,"t":"2026-10-19T16:05:00Z","v":815,"vw":16.189326},{"c":16.175,"h":16.175,"l":16.175,"n":33,"o":16.175,"t":"2026-10-19T16:10:00Z","v":657,"vw":16.175},{"c":16.17,"h":16.17,"l":16.165,"n":87,"o":16.17,"t":"2026-10-19T16:15:00Z","v":3129,"vw":16.16725},{"c":16.175,"h":16.175,"l":16.175,"n":52,"o":16.175,"t":"2026-10-19T16:20:00Z","v":1161,"vw":16.175},{"c":16.165,"h":16.175,"l":16.165,"n":63,"o":16.175,"t":"2026-10-19T16:25:00Z","v":1223,"vw":16.168125},{"c":16.16,"h":16.17,"l":16.16,"n":133,"o":16.16,"t":"2026-10-19T16:30:00Z","v":5360,"vw":16.162637},{"c":16.165,"h":16.165,"l":16.16,"n":20,"o":16.16,"t":"2026-10-19T16:35:00Z","v":712,"vw":16.161414},{"c":16.155,"h":16.165,"l":16.15,"n":56,"o":16.165,"t":"2026-10-19T16:40:00Z","v":1623,"vw":16.156225},{"c":16.15,"h":16.15,"l":16.15,"n":44,"o":16.15,"t":"2026-10-19T16:45:00Z","v":1153,"vw":16.15},{"c":16.15,"h":16.16,"l":16.14,"n":151,"o":16.16,"t":"2026-10-19T16:50:00Z","v":7158,"vw":16.154665},{"c":16.16,"h":16.165,"l":16.16,"n":120,"o":16.16,"t":"2026-10-19T16:55:00Z","v":4186,"vw":16.160862},{"c":16.16,"h":16.16,"l":16.16,"n":39,"o":16.16,"t":"2026-10-19T17:00:00Z","v":1187,"vw":16.16},{"c":16.16,"h":16.165,"l":16.15,"n":95,"o":16.15,"t":"2026-10-19T17:05:00Z","v":4913,"vw":16.158109},{"c":16.16,"h":16.16,"l":16.1523,"n":108,"o":16.1577,"t":"2026-10-19T17:10:00Z","v":3996,"vw":16.156975},{"c":16.185,"h":16.185,"l":16.165,"n":114,"o":16.165,"t":"2026-10-19T17:15:00Z","v":11331,"vw":16.169438},{"c":16.188,"h":16.188,"l":16.165,"n":129,"o":16.18,"t":"2026-10-19T17:20:00Z","v":8743,"vw":16.178149},{"c":16.18,"h":16.19,"l":16.18,"n":59,"o":16.185,"t":"2026-10-19T17:25:00Z","v":2878,"vw":16.184358},{"c":16.184,"h":16.2,"l":16.175,"n":111,"o":16.175,"t":"2026-10-19T17:30:00Z","v":5221,"vw":16.187889},{"c":16.175,"h":16.18,"l":16.17,"n":96,"o":16.18,"t":"2026-10-19T17:35:00Z","v":2972,"vw":16.176614},{"c":16.18,"h":16.185,"l":16.175,"n":56,"o":16.175,"t":"2026-10-19T17:40:00Z","v":2038,"vw":16.177857},{"c":16.17,"h":16.175,"l":16.17,"n":29,"o":16.175,"t":"2026-10-19T17:45:00Z","v":669,"vw":16.171667},{"c":16.155,"h":16.17,"l":16.155,"n":117,"o":16.17,"t":"2026-10-19T17:50:00Z","v":5220,"vw":16.165942},{"c":16.145,"h":16.155,"l":16.145,"n":72,"o":16.155,"t":"2026-10-19T17:55:00Z","v":5067,"vw":16.146185},{"c":16.145,"h":16.155,"l":16.145,"n":119,"o":16.15,"t":"2026-10-19T18:00:00Z","v":9366,"vw":16.154277},{"c":16.125,"h":16.145,"l":16.125,"n":100,"o":16.145,"t":"2026-10-19T18:05:00Z","v":3623,"vw":16.134388},{"c":16.135,"h":16.135,"l":16.13,"n":108,"o":16.13,"t":"2026-10-19T18:10:00Z","v":1729,"vw":16.133032},{"c":16.135,"h":16.14,"l":16.135,"n":13,"o":16.14,"t":"2026-10-19T18:15:00Z","v":473,"vw":16.136577},{"c":16.135,"h":16.14,"l":16.13,"n":94,"o":16.14,"t":"2026-10-19T18:20:00Z","v":2977,"vw":16.137206},{"c":16.11,"h":16.13,"l":16.11,"n":100,"o":16.13,"t":"2026-10-19T18:25:00Z","v":10254,"vw":16.124417},{"c":16.11,"h":16.11,"l":16.11,"n":61,"o":16.11,"t":"2026-10-19T18:30:00Z","v":2156,"vw":16.11},{"c":16.105,"h":16.11,"l":16.1,"n":92,"o":16.11,"t":"2026-10-19T18:35:00Z","v":4969,"vw":16.101158},{"c":16.0864,"h":16.1,"l":16.085,"n":87,"o":16.1,"t":"2026-10-19T18:40:00Z","v":3959,"vw":16.090785},{"c":16.0831,"h":16.086,"l":16.0831,"n":84,"o":16.085,"t":"2026-10-19T18:45:00Z","v":2678,"vw":16.084882},{"c":16.075,"h":16.09,"l":16.06,"n":274,"o":16.085,"t":"2026-10-19T18:50:00Z","v":40086,"vw":16.071678},{"c":16.075,"h":16.085,"l":16.07,"n":130,"o":16.075,"t":"2026-10-19T18:55:00Z","v":4625,"vw":16.078276},{"c":16.085,"h":16.0861,"l":16.065,"n":190,"o":16.075,"t":"2026-10-19T19:00:00Z","v":10008,"vw":16.07794},{"c":16.09,"h":16.09,"l":16.08,"n":107,"o":16.085,"t":"2026-10-19T19:05:00Z","v":9919,"vw":16.084939},{"c":16.07,"h":16.085,"l":16.07,"n":131,"o":16.08,"t":"2026-10-19T19:10:00Z","v":6608,"vw":16.07823},{"c":16.075,"h":16.075,"l":16.07,"n":79,"o":16.07,"t":"2026-10-19T19:15:00Z","v":3061,"vw":16.07236},{"c":16.09,"h":16.09,"l":16.075,"n":175,"o":16.075,"t":"2026-10-19T19:20:00Z","v":6364,"vw":16.083776},{"c":16.1,"h":16.1,"l":16.09,"n":151,"o":16.095,"t":"2026-10-19T19:25:00Z","v":4736,"vw":16.095249},{"c":16.1099,"h":16.1099,"l":16.085,"n":246,"o":16.09,"t":"2026-10-19T19:30:00Z","v":11925,"vw":16.092705},{"c":16.095,"h":16.105,"l":16.09,"n":300,"o":16.105,"t":"2026-10-19T19:35:00Z","v":8131,"vw":16.098161},{"c":16.1,"h":16.1,"l":16.095,"n":191,"o":16.1,"t":"2026-10-19T19:40:00Z","v":7438,"vw":16.098819},{"c":16.105,"h":16.11,"l":16.09,"n":255,"o":16.09,"t":"2026-10-19T19:45:00Z","v":11226,"vw":16.101065},{"c":16.085,"h":16.11,"l":16.08,"n":531,"o":16.1,"t":"2026-10-19T19:50:00Z","v":36227,"vw":16.093879},{"c":16.085,"h":16.1,"l":16.07,"n":956,"o":16.08,"t":"2026-10-19T19:55:00Z","v":46428,"vw":16.080477},{"c":16.07,"h":16.07,"l":16.07,"n":19,"o":16.07,"t":"2026-10-19T20:00:00Z","v":311197,"vw":16.07},{"c":16.23,"h":16.25,"l":16.12,"n":54,"o":16.12,"t":"2026-10-20T13:30:00Z","v":4998,"vw":16.160191},{"c":16.36,"h":16.37,"l":16.25,"n":117,"o":16.25,"t":"2026-10-20T13:35:00Z","v":6702,"vw":16.306137},{"c":16.345,"h":16.38,"l":16.325,"n":62,"o":16.36,"t":"2026-10-20T13:40:00Z","v":3862,"vw":16.351614},{"c":16.36,"h":16.37,"l":16.345,"n":80,"o":16.345,"t":"2026-10-20T13:45:00Z","v":3156,"vw":16.3619},{"c":16.4,"h":16.41,"l":16.37,"n":107,"o":16.37,"t":"2026-10-20T13:50:00Z","v":6749,"vw":16.382046},{"c":16.39,"h":16.425,"l":16.385,"n":68,"o":16.41,"t":"2026-10-20T13:55:00Z","v":2907,"vw":16.410497},{"c":16.34,"h":16.4,"l":16.34,"n":102,"o":16.38,"t":"2026-10-20T14:00:00Z","v":5352,"vw":16.373778},{"c":16.345,"h":16.35,"l":16.32,"n":105,"o":16.34,"t":"2026-10-20T14:05:00Z","v":4421,"vw":16.333214},{"c":16.32,"h":16.345,"l":16.31,"n":110,"o":16.345,"t":"2026-10-20T14:10:00Z","v":4250,"vw":16.328961},{"c":16.36,"h":16.36,"l":16.32,"n":112,"o":16.325,"t":"2026-10-20T14:15:00Z","v":5984,"vw":16.329172},{"c":16.49,"h":16.49,"l":16.37,"n":120,"o":16.37,"t":"2026-10-20T14:20:00Z","v":3761,"vw":16.463455},{"c":16.465,"h":16.47,"l":16.46,"n":66,"o":16.47,"t":"2026-10-20T14:25:00Z","v":2909,"vw":16.4625},{"c":16.42,"h":16.47,"l":16.42,"n":116,"o":16.47,"t":"2026-10-20T14:30:00Z","v":3182,"vw":16.452516},{"c":16.44,"h":16.44,"l":16.425,"n":91,"o":16.43,"t":"2026-10-20T14:35:00Z","v":2743,"vw":16.433217},{"c":16.46,"h":16.465,"l":16.44,"n":85,"o":16.44,"t":"2026-10-20T14:40:00Z","v":3150,"vw":16.459401},{"c":16.4852,"h":16.4852,"l":16.475,"n":148,"o":16.475,"t":"2026-10-20T14:45:00Z","v":4058,"vw":16.480551},{"c":16.505,"h":16.51,"l":16.48,"n":114,"o":16.49,"t":"2026-10-20T14:50:00Z","v":3612,"vw":16.492004},{"c":16.475,"h":16.5,"l":16.46,"n":144,"o":16.5,"t":"2026-10-20T14:55:00Z","v":4883,"vw":16.488171},{"c":16.43,"h":16.48,"l":16.43,"n":108,"o":16.48,"t":"2026-10-20T15:00:00Z","v":2919,"vw":16.4473},{"c":16.42,"h":16.43,"l":16.41,"n":105,"o":16.43,"t":"2026-10-20T15:05:00Z","v":3668,"vw":16.419803},{"c":16.385,"h":16.415,"l":16.37,"n":208,"o":16.41,"t":"2026-10-20T15:10:00Z","v":8692,"vw":16.388445},{"c":16.4,"h":16.41,"l":16.385,"n":111,"o":16.385,"t":"2026-10-20T15:15:00Z","v":3992,"vw":16.399833},{"c":16.39,"h":16.4,"l":16.39,"n":28,"o":16.395,"t":"2026-10-20T15:20:00Z","v":975,"vw":16.394},{"c":16.37,"h":16.38,"l":16.37,"n":40,"o":16.38,"t":"2026-10-20T15:25:00Z","v":1394,"vw":16.373089},{"c":16.41,"h":16.43,"l":16.37,"n":158,"o":16.37,"t":"2026-10-20T15:30:00Z","v":7559,"vw":16.4023},{"c":16.41,"h":16.41,"l":16.4,"n":111,"o":16.4,"t":"2026-10-20T15:35:00Z","v":3757,"vw":16.401192},{"c":16.45,"h":16.455,"l":16.425,"n":90,"o":16.425,"t":"2026-10-20T15:40:00Z","v":2395,"vw":16.43863},{"c":16.43,"h":16.44,"l":16.43,"n":46,"o":16.44,"t":"2026-10-20T15:45:00Z","v":1456,"vw":16.43222},{"c":16.43,"h":16.44,"l":16.43,"n":66,"o":16.43,"t":"2026-10-20T15:50:00Z","v":2612,"vw":16.431446},{"c":16.42,"h":16.435,"l":16.42,"n":75,"o":16.435,"t":"2026-10-20T15:55:00Z","v":2008,"vw":16.424456},{"c":16.42,"h":16.42,"l":16.41,"n":70,"o":16.41,"t":"2026-10-20T16:00:00Z","v":1785,"vw":16.411033},{"c":16.42,"h":16.425,"l":16.42,"n":56,"o":16.42,"t":"2026-10-20T16:05:00Z","v":1297,"vw":16.421},{"c":16.395,"h":16.41,"l":16.395,"n":62,"o":16.41,"t":"2026-10-20T16:10:00Z","v":1825,"vw":16.399375},{"c":16.405,"h":16.415,"l":16.4,"n":73,"o":16.4,"t":"2026-10-20T16:15:00Z","v":2264,"vw":16.405467},{"c":16.38,"h":16.4,"l":16.38,"n":51,"o":16.4,"t":"2026-10-20T16:20:00Z","v":2226,"vw":16.391741},{"c":16.39,"h":16.39,"l":16.375,"n":101,"o":16.375,"t":"2026-10-20T16:25:00Z","v":3993,"vw":16.381827},{"c":16.395,"h":16.41,"l":16.39,"n":96,"o":16.4,"t":"2026-10-20T16:30:00Z","v":2940,"vw":16.404648},{"c":16.39,"h":16.4,"l":16.39,"n":85,"o":16.395,"t":"2026-10-20T16:35:00Z","v":2047,"vw":16.39655},{"c":16.38,"h":16.395,"l":16.38,"n":50,"o":16.39,"t":"2026-10-20T16:40:00Z","v":2183,"vw":16.38389},{"c":16.385,"h":16.39,"l":16.371,"n":94,"o":16.38,"t":"2026-10-20T16:45:00Z","v":15301,"vw":16.374961},{"c":16.37,"h":16.395,"l":16.37,"n":98,"o":16.395,"t":"2026-10-20T16:50:00Z","v":2960,"vw":16.383896},{"c":16.37,"h":16.375,"l":16.365,"n":76,"o":16.365,"t":"2026-10-20T16:55:00Z","v":2890,"vw":16.368333},{"c":16.36,"h":16.37,"l":16.36,"n":40,"o":16.37,"t":"2026-10-20T17:00:00Z","v":1709,"vw":16.364166},{"c":16.365,"h":16.365,"l":16.36,"n":52,"o":16.365,"t":"2026-10-20T17:05:00Z","v":2000,"vw":16.364157},{"c":16.36,"h":16.37,"l":16.355,"n":130,"o":16.37,"t":"2026-10-20T17:10:00Z","v":10632,"vw":16.360875},{"c":16.36,"h":16.37,"l":16.355,"n":153,"o":16.355,"t":"2026-10-20T17:15:00Z","v":5995,"vw":16.36564},{"c":16.37,"h":16.38,"l":16.355,"n":175,"o":16.355,"t":"2026-10-20T17:20:00Z","v":7091,"vw":16.369154},{"c":16.375,"h":16.375,"l":16.37,"n":39,"o":16.3701,"t":"2026-10-20T17:25:00Z","v":2271,"vw":16.370369},{"c":16.36,"h":16.375,"l":16.36,"n":93,"o":16.375,"t":"2026-10-20T17:30:00Z","v":2974,"vw":16.369967},{"c":16.365,"h":16.365,"l":16.36,"n":71,"o":16.36,"t":"2026-10-20T17:35:00Z","v":787,"vw":16.361667},{"c":16.36,"h":16.36,"l":16.36,"n":51,"o":16.36,"t":"2026-10-20T17:40:00Z","v":837,"vw":16.36},{"c":16.365,"h":16.365,"l":16.365,"n":54,"o":16.365,"t":"2026-10-20T17:45:00Z","v":1214,"vw":16.365},{"c":16.365,"h":16.365,"l":16.36,"n":68,"o":16.36,"t":"2026-10-20T17:50:00Z","v":1598,"vw":16.364433},{"c":16.36,"h":16.36,"l":16.355,"n":128,"o":16.36,"t":"2026-10-20T17:55:00Z","v":4207,"vw":16.358381},{"c":16.365,"h":16.37,"l":16.36,"n":67,"o":16.37,"t":"2026-10-20T18:00:00Z","v":1524,"vw":16.365},{"c":16.365,"h":16.365,"l":16.35,"n":321,"o":16.36,"t":"2026-10-20T18:05:00Z","v":29877,"vw":16.351794},{"c":16.37,"h":16.376,"l":16.365,"n":159,"o":16.365,"t":"2026-10-20T18:10:00Z","v":6791,"vw":16.369151},{"c":16.35,"h":16.365,"l":16.345,"n":191,"o":16.365,"t":"2026-10-20T18:15:00Z","v":6779,"vw":16.35074},{"c":16.35,"h":16.35,"l":16.345,"n":65,"o":16.345,"t":"2026-10-20T18:20:00Z","v":2881,"vw":16.347778},{"c":16.35,"h":16.35,"l":16.34,"n":133,"o":16.34,"t":"2026-10-20T18:25:00Z","v":5587,"vw":16.345799},{"c":16.355,"h":16.36,"l":16.355,"n":80,"o":16.355,"t":"2026-10-20T18:30:00Z","v":1480,"vw":16.356536},{"c":16.355,"h":16.355,"l":16.355,"n":14,"o":16.355,"t":"2026-10-20T18:35:00Z","v":360,"vw":16.355},{"c":16.345,"h":16.36,"l":16.345,"n":160,"o":16.355,"t":"2026-10-20T18:40:00Z","v":6683,"vw":16.350921},{"c":16.35,"h":16.35,"l":16.345,"n":89,"o":16.345,"t":"2026-10-20T18:45:00Z","v":2652,"vw":16.34763},{"c":16.365,"h":16.365,"l":16.35,"n":135,"o":16.3501,"t":"2026-10-20T18:50:00Z","v":7210,"vw":16.354905},{"c":16.35,"h":16.365,"l":16.35,"n":150,"o":16.365,"t":"2026-10-20T18:55:00Z","v":6554,"vw":16.357467},{"c":16.336,"h":16.39,"l":16.31,"n":380,"o":16.36,"t":"2026-10-20T19:00:00Z","v":42994,"vw":16.334729},{"c":16.335,"h":16.3399,"l":16.325,"n":223,"o":16.33,"t":"2026-10-20T19:05:00Z","v":8896,"vw":16.330766},{"c":16.34,"h":16.34,"l":16.3301,"n":62,"o":16.34,"t":"2026-10-20T19:10:00Z","v":2302,"vw":16.337001},{"c":16.365,"h":16.365,"l":16.345,"n":94,"o":16.345,"t":"2026-10-20T19:15:00Z","v":3726,"vw":16.355359},{"c":16.379,"h":16.379,"l":16.355,"n":147,"o":16.36,"t":"2026-10-20T19:20:00Z","v":5665,"vw":16.361056},{"c":16.395,"h":16.395,"l":16.38,"n":198,"o":16.38,"t":"2026-10-20T19:25:00Z","v":10075,"vw":16.388629},{"c":16.41,"h":16.42,"l":16.395,"n":225,"o":16.395,"t":"2026-10-20T19:30:00Z","v":18872,"vw":16.404046},{"c":16.39,"h":16.405,"l":16.385,"n":182,"o":16.405,"t":"2026-10-20T19:35:00Z","v":7017,"vw":16.393709},{"c":16.42,"h":16.42,"l":16.395,"n":204,"o":16.395,"t":"2026-10-20T19:40:00Z","v":15502,"vw":16.40941},{"c":16.405,"h":16.44,"l":16.405,"n":310,"o":16.425,"t":"2026-10-20T19:45:00Z","v":15501,"vw":16.417196},{"c":16.4,"h":16.41,"l":16.38,"n":488,"o":16.4,"t":"2026-10-20T19:50:00Z","v":26157,"vw":16.395713},{"c":16.41,"h":16.43,"l":16.39,"n":1139,"o":16.4,"t":"2026-10-20T19:55:00Z","v":75569,"vw":16.417236},{"c":16.4,"h":16.4,"l":16.4,"n":26,"o":16.4,"t":"2026-10-20T20:00:00Z","v":172249,"vw":16.4},{"c":16.4,"h":16.4,"l":16.4,"n":1,"o":16.4,"t":"2026-10-20T23:35:00Z","v":100,"vw":16.4},{"c":16.3997,"h":16.47,"l":16.385,"n":96,"o":16.44,"t":"2026-10-21T13:30:00Z","v":8738,"vw":16.434254},{"c":16.38,"h":16.41,"l":16.38,"n":88,"o":16.4,"t":"2026-10-21T13:35:00Z","v":3222,"vw":16.393442},{"c":16.3713,"h":16.385,"l":16.35,"n":78,"o":16.37,"t":"2026-10-21T13:40:00Z","v":2935,"vw":16.365957},{"c":16.39,"h":16.41,"l":16.375,"n":64,"o":16.385,"t":"2026-10-21T13:45:00Z","v":2625,"vw":16.4025},{"c":16.4,"h":16.4,"l":16.38,"n":73,"o":16.38,"t":"2026-10-21T13:50:00Z","v":2520,"vw":16.391538},{"c":16.35,"h":16.4,"l":16.35,"n":72,"o":16.4,"t":"2026-10-21T13:55:00Z","v":5008,"vw":16.369324},{"c":16.35,"h":16.36,"l":16.345,"n":216,"o":16.345,"t":"2026-10-21T14:00:00Z","v":7183,"vw":16.350413},{"c":16.3,"h":16.34,"l":16.29,"n":142,"o":16.34,"t":"2026-10-21T14:05:00Z","v":4996,"vw":16.310893},{"c":16.32,"h":16.33,"l":16.31,"n":93,"o":16.31,"t":"2026-10-21T14:10:00Z","v":3819,"vw":16.326866},{"c":16.325,"h":16.346,"l":16.32,"n":117,"o":16.32,"t":"2026-10-21T14:15:00Z","v":3881,"vw":16.329571},{"c":16.375,"h":16.375,"l":16.31,"n":174,"o":16.32,"t":"2026-10-21T14:20:00Z","v":7737,"vw":16.341623},{"c":16.39,"h":16.4,"l":16.36,"n":97,"o":16.37,"t":"2026-10-21T14:25:00Z","v":4116,"vw":16.375427},{"c":16.38,"h":16.4,"l":16.38,"n":40,"o":16.39,"t":"2026-10-21T14:30:00Z","v":1266,"vw":16.385714},{"c":16.42,"h":16.42,"l":16.4,"n":43,"o":16.4,"t":"2026-10-21T14:35:00Z","v":1349,"vw":16.404964},{"c":16.4,"h":16.415,"l":16.39,"n":40,"o":16.415,"t":"2026-10-21T14:40:00Z","v":963,"vw":16.404173},{"c":16.42,"h":16.42,"l":16.395,"n":55,"o":16.4,"t":"2026-10-21T14:45:00Z","v":6819,"vw":16.403969},{"c":16.405,"h":16.42,"l":16.405,"n":72,"o":16.42,"t":"2026-10-21T14:50:00Z","v":16505,"vw":16.410741},{"c":16.3801,"h":16.395,"l":16.3801,"n":72,"o":16.395,"t":"2026-10-21T14:55:00Z","v":1801,"vw":16.388992},{"c":16.37,"h":16.375,"l":16.365,"n":89,"o":16.3707,"t":"2026-10-21T15:00:00Z","v":3930,"vw":16.369339},{"c":16.355,"h":16.36,"l":16.355,"n":68,"o":16.36,"t":"2026-10-21T15:05:00Z","v":3020,"vw":16.358377},{"c":16.35,"h":16.365,"l":16.35,"n":88,"o":16.36,"t":"2026-10-21T15:10:00Z","v":3752,"vw":16.356309},{"c":16.365,"h":16.365,"l":16.35,"n":83,"o":16.35,"t":"2026-10-21T15:15:00Z","v":2137,"vw":16.35775},{"c":16.36,"h":16.37,"l":16.36,"n":72,"o":16.365,"t":"2026-10-21T15:20:00Z","v":2299,"vw":16.368333},{"c":16.38,"h":16.38,"l":16.355,"n":72,"o":16.355,"t":"2026-10-21T15:25:00Z","v":3240,"vw":16.370991},{"c":16.38,"h":16.395,"l":16.38,"n":67,"o":16.39,"t":"2026-10-21T15:30:00Z","v":3229,"vw":16.391599},{"c":16.38,"h":16.38,"l":16.38,"n":16,"o":16.38,"t":"2026-10-21T15:35:00Z","v":486,"vw":16.38},{"c":16.375,"h":16.3775,"l":16.36,"n":67,"o":16.37,"t":"2026-10-21T15:40:00Z","v":4343,"vw":16.368859},{"c":16.371,"h":16.375,"l":16.3701,"n":15,"o":16.375,"t":"2026-10-21T15:45:00Z","v":2480,"vw":16.373185},{"c":16.37,"h":16.375,"l":16.37,"n":36,"o":16.375,"t":"2026-10-21T15:50:00Z","v":910,"vw":16.373866},{"c":16.375,"h":16.375,"l":16.37,"n":39,"o":16.37,"t":"2026-10-21T15:55:00Z","v":877,"vw":16.371775},{"c":16.365,"h":16.375,"l":16.365,"n":50,"o":16.375,"t":"2026-10-21T16:00:00Z","v":1325,"vw":16.369945},{"c":16.35,"h":16.36,"l":16.35,"n":40,"o":16.36,"t":"2026-10-21T16:05:00Z","v":2073,"vw":16.353824},{"c":16.355,"h":16.36,"l":16.35,"n":106,"o":16.3506,"t":"2026-10-21T16:10:00Z","v":5972,"vw":16.351896},{"c":16.37,"h":16.37,"l":16.36,"n":70,"o":16.36,"t":"2026-10-21T16:15:00Z","v":4498,"vw":16.366411},{"c":16.383,"h":16.385,"l":16.375,"n":91,"o":16.385,"t":"2026-10-21T16:20:00Z","v":4228,"vw":16.380147},{"c":16.38,"h":16.38,"l":16.38,"n":30,"o":16.38,"t":"2026-10-21T16:25:00Z","v":712,"vw":16.38},{"c":16.41,"h":16.41,"l":16.39,"n":107,"o":16.39,"t":"2026-10-21T16:30:00Z","v":3884,"vw":16.4},{"c":16.43,"h":16.43,"l":16.4,"n":126,"o":16.415,"t":"2026-10-21T16:35:00Z","v":5207,"vw":16.409643},{"c":16.42,"h":16.43,"l":16.41,"n":109,"o":16.43,"t":"2026-10-21T16:40:00Z","v":4589,"vw":16.426378},{"c":16.4,"h":16.415,"l":16.39,"n":60,"o":16.415,"t":"2026-10-21T16:45:00Z","v":1697,"vw":16.404428},{"c":16.4,"h":16.4,"l":16.395,"n":84,"o":16.395,"t":"2026-10-21T16:50:00Z","v":1415,"vw":16.3975},{"c":16.41,"h":16.415,"l":16.4,"n":58,"o":16.4,"t":"2026-10-21T16:55:00Z","v":1805,"vw":16.4097},{"c":16.41,"h":16.415,"l":16.41,"n":38,"o":16.415,"t":"2026-10-21T17:00:00Z","v":883,"vw":16.411667},{"c":16.415,"h":16.4177,"l":16.415,"n":49,"o":16.4151,"t":"2026-10-21T17:05:00Z","v":1368,"vw":16.415553},{"c":16.405,"h":16.415,"l":16.405,"n":99,"o":16.4123,"t":"2026-10-21T17:10:00Z","v":4361,"vw":16.412354},{"c":16.415,"h":16.415,"l":16.405,"n":60,"o":16.405,"t":"2026-10-21T17:15:00Z","v":1898,"vw":16.410454},{"c":16.426,"h":16.43,"l":16.41,"n":127,"o":16.415,"t":"2026-10-21T17:20:00Z","v":4589,"vw":16.419676},{"c":16.415,"h":16.43,"l":16.415,"n":59,"o":16.43,"t":"2026-10-21T17:25:00Z","v":1708,"vw":16.42551},{"c":16.42,"h":16.42,"l":16.415,"n":34,"o":16.42,"t":"2026-10-21T17:30:00Z","v":836,"vw":16.418334},{"c":16.41,"h":16.42,"l":16.41,"n":82,"o":16.415,"t":"2026-10-21T17:35:00Z","v":1902,"vw":16.415383},{"c":16.4,"h":16.41,"l":16.4,"n":127,"o":16.405,"t":"2026-10-21T17:40:00Z","v":5948,"vw":16.40457},{"c":16.405,"h":16.42,"l":16.395,"n":76,"o":16.395,"t":"2026-10-21T17:45:00Z","v":4273,"vw":16.407625},{"c":16.39,"h":16.405,"l":16.39,"n":71,"o":16.405,"t":"2026-10-21T17:50:00Z","v":2244,"vw":16.401487},{"c":16.395,"h":16.4,"l":16.39,"n":78,"o":16.4,"t":"2026-10-21T17:55:00Z","v":2333,"vw":16.396964},{"c":16.395,"h":16.4,"l":16.395,"n":63,"o":16.395,"t":"2026-10-21T18:00:00Z","v":1799,"vw":16.397494},{"c":16.3944,"h":16.4,"l":16.39,"n":35,"o":16.4,"t":"2026-10-21T18:05:00Z","v":1460,"vw":16.395215},{"c":16.395,"h":16.4,"l":16.395,"n":34,"o":16.4,"t":"2026-10-21T18:10:00Z","v":999,"vw":16.397857},{"c":16.39,"h":16.39,"l":16.375,"n":152,"o":16.39,"t":"2026-10-21T18:15:00Z","v":8150,"vw":16.382443},{"c":16.38,"h":16.39,"l":16.38,"n":55,"o":16.39,"t":"2026-10-21T18:20:00Z","v":1353,"vw":16.38875},{"c":16.38,"h":16.385,"l":16.375,"n":69,"o":16.385,"t":"2026-10-21T18:25:00Z","v":3142,"vw":16.380252},{"c":16.38,"h":16.38,"l":16.37,"n":44,"o":16.38,"t":"2026-10-21T18:30:00Z","v":1124,"vw":16.377857},{"c":16.385,"h":16.385,"l":16.375,"n":92,"o":16.38,"t":"2026-10-21T18:35:00Z","v":4235,"vw":16.379416},{"c":16.39,"h":16.39,"l":16.385,"n":44,"o":16.385,"t":"2026-10-21T18:40:00Z","v":1165,"vw":16.387222},{"c":16.36,"h":16.39,"l":16.36,"n":133,"o":16.385,"t":"2026-10-21T18:45:00Z","v":5293,"vw":16.376014},{"c":16.355,"h":16.36,"l":16.34,"n":151,"o":16.345,"t":"2026-10-21T18:50:00Z","v":6164,"vw":16.350092},{"c":16.33,"h":16.35,"l":16.325,"n":91,"o":16.35,"t":"2026-10-21T18:55:00Z","v":2555,"vw":16.342143},{"c":16.3,"h":16.32,"l":16.285,"n":192,"o":16.32,"t":"2026-10-21T19:00:00Z","v":7867,"vw":16.303263},{"c":16.32,"h":16.33,"l":16.295,"n":163,"o":16.3,"t":"2026-10-21T19:05:00Z","v":7224,"vw":16.30801},{"c":16.33,"h":16.34,"l":16.32,"n":118,"o":16.33,"t":"2026-10-21T19:10:00Z","v":4036,"vw":16.329308},{"c":16.345,"h":16.35,"l":16.33,"n":177,"o":16.34,"t":"2026-10-21T19:15:00Z","v":5145,"vw":16.341134},{"c":16.36,"h":16.37,"l":16.35,"n":133,"o":16.35,"t":"2026-10-21T19:20:00Z","v":4544,"vw":16.356956},{"c":16.4,"h":16.4,"l":16.355,"n":276,"o":16.355,"t":"2026-10-21T19:25:00Z","v":12779,"vw":16.379743},{"c":16.375,"h":16.4,"l":16.37,"n":205,"o":16.4,"t":"2026-10-21T19:30:00Z","v":7424,"vw":16.383482},{"c":16.37,"h":16.375,"l":16.35,"n":224,"o":16.375,"t":"2026-10-21T19:35:00Z","v":9678,"vw":16.359191},{"c":16.375,"h":16.38,"l":16.365,"n":161,"o":16.365,"t":"2026-10-21T19:40:00Z","v":5300,"vw":16.37461},{"c":16.37,"h":16.39,"l":16.36,"n":305,"o":16.38,"t":"2026-10-21T19:45:00Z","v":18109,"vw":16.375779},{"c":16.385,"h":16.4,"l":16.365,"n":404,"o":16.365,"t":"2026-10-21T19:50:00Z","v":20329,"vw":16.38521},{"c":16.39,"h":16.405,"l":16.37,"n":931,"o":16.39,"t":"2026-10-21T19:55:00Z","v":58762,"vw":16.389081},{"c":16.39,"h":16.39,"l":16.39,"n":23,"o":16.39,"t":"2026-10-21T20:00:00Z","v":120552,"vw":16.39},{"c":16.405,"h":16.44,"l":16.35,"n":27,"o":16.36,"t":"2026-10-22T13:30:00Z","v":9318,"vw":16.363048},{"c":16.505,"h":16.52,"l":16.41,"n":26,"o":16.41,"t":"2026-10-22T13:35:00Z","v":2230,"vw":16.483879},{"c":16.545,"h":16.56,"l":16.51,"n":73,"o":16.51,"t":"2026-10-22T13:40:00Z","v":3545,"vw":16.538241},{"c":16.6,"h":16.61,"l":16.55,"n":119,"o":16.55,"t":"2026-10-22T13:45:00Z","v":7755,"vw":16.589447},{"c":16.55,"h":16.58,"l":16.53,"n":28,"o":16.58,"t":"2026-10-22T13:50:00Z","v":2950,"vw":16.538},{"c":16.63,"h":16.63,"l":16.56,"n":70,"o":16.56,"t":"2026-10-22T13:55:00Z","v":2276,"vw":16.611021},{"c":16.59,"h":16.65,"l":16.58,"n":100,"o":16.65,"t":"2026-10-22T14:00:00Z","v":3042,"vw":16.614326},{"c":16.605,"h":16.63,"l":16.595,"n":132,"o":16.595,"t":"2026-10-22T14:05:00Z","v":4717,"vw":16.609311},{"c":16.6,"h":16.62,"l":16.6,"n":150,"o":16.61,"t":"2026-10-22T14:10:00Z","v":4034,"vw":16.609679},{"c":16.62,"h":16.62,"l":16.595,"n":112,"o":16.61,"t":"2026-10-22T14:15:00Z","v":4401,"vw":16.613646},{"c":16.65,"h":16.65,"l":16.62,"n":68,"o":16.62,"t":"2026-10-22T14:20:00Z","v":2476,"vw":16.634776},{"c":16.63,"h":16.655,"l":16.63,"n":130,"o":16.65,"t":"2026-10-22T14:25:00Z","v":7368,"vw":16.642138},{"c":16.61,"h":16.63,"l":16.61,"n":72,"o":16.63,"t":"2026-10-22T14:30:00Z","v":2690,"vw":16.625},{"c":16.55,"h":16.6,"l":16.55,"n":126,"o":16.6,"t":"2026-10-22T14:35:00Z","v":5057,"vw":16.572194},{"c":16.61,"h":16.61,"l":16.54,"n":102,"o":16.55,"t":"2026-10-22T14:40:00Z","v":5292,"vw":16.567701},{"c":16.605,"h":16.63,"l":16.6,"n":84,"o":16.61,"t":"2026-10-22T14:45:00Z","v":3768,"vw":16.616035},{"c":16.6094,"h":16.61,"l":16.595,"n":47,"o":16.61,"t":"2026-10-22T14:50:00Z","v":1979,"vw":16.600338},{"c":16.61,"h":16.615,"l":16.595,"n":147,"o":16.61,"t":"2026-10-22T14:55:00Z","v":6332,"vw":16.602263},{"c":16.5747,"h":16.61,"l":16.5747,"n":61,"o":16.61,"t":"2026-10-22T15:00:00Z","v":1921,"vw":16.58853},{"c":16.565,"h":16.595,"l":16.565,"n":73,"o":16.59,"t":"2026-10-22T15:05:00Z","v":2288,"vw":16.575583},{"c":16.595,"h":16.6,"l":16.575,"n":87,"o":16.58,"t":"2026-10-22T15:10:00Z","v":3328,"vw":16.586137},{"c":16.6,"h":16.61,"l":16.59,"n":71,"o":16.59,"t":"2026-10-22T15:15:00Z","v":2151,"vw":16.598259},{"c":16.61,"h":16.61,"l":16.61,"n":41,"o":16.61,"t":"2026-10-22T15:20:00Z","v":1568,"vw":16.61},{"c":16.595,"h":16.61,"l":16.59,"n":90,"o":16.61,"t":"2026-10-22T15:25:00Z","v":4269,"vw":16.59557},{"c":16.58,"h":16.6,"l":16.58,"n":116,"o":16.6,"t":"2026-10-22T15:30:00Z","v":4715,"vw":16.590922},{"c":16.58,"h":16.59,"l":16.58,"n":58,"o":16.58,"t":"2026-10-22T15:35:00Z","v":1973,"vw":16.581111},{"c":16.58,"h":16.58,"l":16.5601,"n":83,"o":16.58,"t":"2026-10-22T15:40:00Z","v":10639,"vw":16.565842},{"c":16.5786,"h":16.5786,"l":16.565,"n":82,"o":16.565,"t":"2026-10-22T15:45:00Z","v":4252,"vw":16.573076},{"c":16.56,"h":16.575,"l":16.56,"n":81,"o":16.575,"t":"2026-10-22T15:50:00Z","v":3316,"vw":16.568824},{"c":16.55,"h":16.575,"l":16.55,"n":107,"o":16.56,"t":"2026-10-22T15:55:00Z","v":4895,"vw":16.566854},{"c":16.55,"h":16.57,"l":16.545,"n":144,"o":16.555,"t":"2026-10-22T16:00:00Z","v":14377,"vw":16.560475},{"c":16.56,"h":16.56,"l":16.555,"n":96,"o":16.56,"t":"2026-10-22T16:05:00Z","v":2698,"vw":16.558846},{"c":16.575,"h":16.575,"l":16.565,"n":79,"o":16.57,"t":"2026-10-22T16:10:00Z","v":2472,"vw":16.57},{"c":16.58,"h":16.58,"l":16.575,"n":55,"o":16.575,"t":"2026-10-22T16:15:00Z","v":1147,"vw":16.577675},{"c":16.605,"h":16.605,"l":16.575,"n":128,"o":16.58,"t":"2026-10-22T16:20:00Z","v":7835,"vw":16.581644},{"c":16.606,"h":16.62,"l":16.605,"n":141,"o":16.61,"t":"2026-10-22T16:25:00Z","v":8118,"vw":16.609543},{"c":16.595,"h":16.6,"l":16.585,"n":138,"o":16.6,"t":"2026-10-22T16:30:00Z","v":5408,"vw":16.595603},{"c":16.6,"h":16.6,"l":16.59,"n":78,"o":16.595,"t":"2026-10-22T16:35:00Z","v":3000,"vw":16.594727},{"c":16.57,"h":16.605,"l":16.57,"n":190,"o":16.6,"t":"2026-10-22T16:40:00Z","v":6381,"vw":16.593094},{"c":16.6,"h":16.6,"l":16.57,"n":157,"o":16.575,"t":"2026-10-22T16:45:00Z","v":4751,"vw":16.58517},{"c":16.61,"h":16.615,"l":16.6,"n":110,"o":16.605,"t":"2026-10-22T16:50:00Z","v":2789,"vw":16.605909},{"c":16.62,"h":16.62,"l":16.605,"n":123,"o":16.605,"t":"2026-10-22T16:55:00Z","v":4848,"vw":16.61374},{"c":16.61,"h":16.625,"l":16.605,"n":106,"o":16.62,"t":"2026-10-22T17:00:00Z","v":2921,"vw":16.615116},{"c":16.61,"h":16.626,"l":16.605,"n":132,"o":16.615,"t":"2026-10-22T17:05:00Z","v":5287,"vw":16.614645},{"c":16.596,"h":16.61,"l":16.59,"n":95,"o":16.605,"t":"2026-10-22T17:10:00Z","v":4515,"vw":16.59865},{"c":16.58,"h":16.5951,"l":16.575,"n":151,"o":16.595,"t":"2026-10-22T17:15:00Z","v":13512,"vw":16.578572},{"c":16.605,"h":16.605,"l":16.575,"n":109,"o":16.585,"t":"2026-10-22T17:20:00Z","v":5106,"vw":16.59643},{"c":16.615,"h":16.62,"l":16.605,"n":91,"o":16.605,"t":"2026-10-22T17:25:00Z","v":5449,"vw":16.614195},{"c":16.62,"h":16.62,"l":16.615,"n":23,"o":16.615,"t":"2026-10-22T17:30:00Z","v":1037,"vw":16.616429},{"c":16.585,"h":16.61,"l":16.585,"n":156,"o":16.61,"t":"2026-10-22T17:35:00Z","v":5338,"vw":16.603754},{"c":16.605,"h":16.615,"l":16.59,"n":196,"o":16.59,"t":"2026-10-22T17:40:00Z","v":8201,"vw":16.603621},{"c":16.595,"h":16.615,"l":16.595,"n":113,"o":16.6,"t":"2026-10-22T17:45:00Z","v":5821,"vw":16.607216},{"c":16.58,"h":16.59,"l":16.58,"n":135,"o":16.59,"t":"2026-10-22T17:50:00Z","v":4439,"vw":16.584538},{"c":16.595,"h":16.595,"l":16.585,"n":94,"o":16.585,"t":"2026-10-22T17:55:00Z","v":2837,"vw":16.590403},{"c":16.595,"h":16.595,"l":16.59,"n":121,"o":16.595,"t":"2026-10-22T18:00:00Z","v":3528,"vw":16.594587},{"c":16.605,"h":16.615,"l":16.595,"n":187,"o":16.6,"t":"2026-10-22T18:05:00Z","v":9255,"vw":16.605674},{"c":16.62,"h":16.63,"l":16.605,"n":170,"o":16.605,"t":"2026-10-22T18:10:00Z","v":8684,"vw":16.621935},{"c":16.625,"h":16.625,"l":16.61,"n":103,"o":16.62,"t":"2026-10-22T18:15:00Z","v":3863,"vw":16.614947},{"c":16.625,"h":16.63,"l":16.625,"n":53,"o":16.625,"t":"2026-10-22T18:20:00Z","v":1913,"vw":16.625754},{"c":16.615,"h":16.63,"l":16.615,"n":126,"o":16.625,"t":"2026-10-22T18:25:00Z","v":4382,"vw":16.627821},{"c":16.61,"h":16.62,"l":16.61,"n":108,"o":16.615,"t":"2026-10-22T18:30:00Z","v":3389,"vw":16.615263},{"c":16.615,"h":16.615,"l":16.59,"n":124,"o":16.6,"t":"2026-10-22T18:35:00Z","v":5507,"vw":16.602628},{"c":16.61,"h":16.615,"l":16.61,"n":88,"o":16.615,"t":"2026-10-22T18:40:00Z","v":3994,"vw":16.611101},{"c":16.615,"h":16.6151,"l":16.61,"n":71,"o":16.61,"t":"2026-10-22T18:45:00Z","v":3306,"vw":16.613201},{"c":16.63,"h":16.63,"l":16.615,"n":96,"o":16.615,"t":"2026-10-22T18:50:00Z","v":4691,"vw":16.624838},{"c":16.635,"h":16.64,"l":16.63,"n":61,"o":16.63,"t":"2026-10-22T18:55:00Z","v":2307,"vw":16.631042},{"c":16.645,"h":16.65,"l":16.64,"n":150,"o":16.64,"t":"2026-10-22T19:00:00Z","v":7154,"vw":16.64618},{"c":16.655,"h":16.66,"l":16.65,"n":115,"o":16.65,"t":"2026-10-22T19:05:00Z","v":4925,"vw":16.65313},{"c":16.645,"h":16.67,"l":16.645,"n":196,"o":16.66,"t":"2026-10-22T19:10:00Z","v":8168,"vw":16.661424},{"c":16.64,"h":16.645,"l":16.635,"n":166,"o":16.645,"t":"2026-10-22T19:15:00Z","v":6707,"vw":16.640255},{"c":16.595,"h":16.635,"l":16.59,"n":170,"o":16.635,"t":"2026-10-22T19:20:00Z","v":11107,"vw":16.60665},{"c":16.605,"h":16.605,"l":16.595,"n":170,"o":16.595,"t":"2026-10-22T19:25:00Z","v":8541,"vw":16.599205},{"c":16.605,"h":16.605,"l":16.595,"n":272,"o":16.6,"t":"2026-10-22T19:30:00Z","v":13275,"vw":16.599226},{"c":16.61,"h":16.615,"l":16.61,"n":168,"o":16.61,"t":"2026-10-22T19:35:00Z","v":8791,"vw":16.610629},{"c":16.615,"h":16.64,"l":16.61,"n":276,"o":16.61,"t":"2026-10-22T19:40:00Z","v":13813,"vw":16.624227},{"c":16.61,"h":16.63,"l":16.61,"n":266,"o":16.615,"t":"2026-10-22T19:45:00Z","v":13677,"vw":16.624115},{"c":16.65,"h":16.65,"l":16.615,"n":394,"o":16.62,"t":"2026-10-22T19:50:00Z","v":20839,"vw":16.633602},{"c":16.66,"h":16.665,"l":16.625,"n":929,"o":16.65,"t":"2026-10-22T19:55:00Z","v":58181,"vw":16.644392},{"c":16.655,"h":16.655,"l":16.65,"n":29,"o":16.655,"t":"2026-10-22T20:00:00Z","v":186769,"vw":16.654994}],"history":[{"c":12.72,"h":13.1,"l":12.72,"n":6616,"o":13.1,"t":"2024-10-21T04:00:00Z","v":286977,"vw":12.811326},{"c":12.75,"h":12.77,"l":12.67,"n":4570,"o":12.69,"t":"2024-10-22T04:00:00Z","v":234770,"vw":12.721877},{"c":13,"h":13,"l":12.71,"n":4791,"o":12.73,"t":"2024-10-23T04:00:00Z","v":306432,"vw":12.913482},{"c":12.88,"h":12.99,"l":12.79,"n":4062,"o":12.97,"t":"2024-10-24T04:00:00Z","v":204479,"vw":12.897169},{"c":12.75,"h":12.99,"l":12.71,"n":3610,"o":12.95,"t":"2024-10-25T04:00:00Z","v":191822,"vw":12.753765},{"c":13.05,"h":13.07,"l":12.78,"n":4348,"o":12.82,"t":"2024-10-28T04:00:00Z","v":271784,"vw":12.953613},{"c":12.94,"h":13.07,"l":12.91,"n":4864,"o":12.97,"t":"2024-10-29T04:00:00Z","v":177686,"vw":12.967195},{"c":13.23,"h":13.35,"l":12.96,"n":5447,"o":12.96,"t":"2024-10-30T04:00:00Z","v":259466,"vw":13.225283},{"c":12.85,"h":13.22,"l":12.83,"n":6527,"o":13.18,"t":"2024-10-31T04:00:00Z","v":325796,"vw":12.973495},{"c":12.96,"h":13.025,"l":12.84,"n":6524,"o":12.94,"t":"2024-11-01T04:00:00Z","v":243000,"vw":12.9277},{"c":12.75,"h":12.93,"l":12.7,"n":5640,"o":12.91,"t":"2024-11-04T05:00:00Z","v":302262,"vw":12.773531},{"c":12.94,"h":12.94,"l":12.7,"n":3979,"o":12.74,"t":"2024-11-05T05:00:00Z","v":235349,"vw":12.877345},{"c":14.13,"h":14.13,"l":13.4107,"n":13002,"o":13.42,"t":"2024-11-06T05:00:00Z","v":1023997,"vw":13.911189},{"c":13.9,"h":14.19,"l":13.82,"n":7090,"o":14.06,"t":"2024-11-07T05:00:00Z","v":523769,"vw":14.035628},{"c":13.98,"h":14.09,"l":13.78,"n":4794,"o":13.9,"t":"2024-11-08T05:00:00Z","v":194208,"vw":13.946611},{"c":14.22,"h":14.37,"l":14.085,"n":6302,"o":14.13,"t":"2024-11-11T05:00:00Z","v":295496,"vw":14.251531},{"c":14.27,"h":14.275,"l":14.06,"n":5716,"o":14.12,"t":"2024-11-12T05:00:00Z","v":374829,"vw":14.192864},{"c":14.28,"h":14.53,"l":14.26,"n":4964,"o":14.34,"t":"2024-11-13T05:00:00Z","v":250926,"vw":14.355982},{"c":14.38,"h":14.485,"l":14.2901,"n":5068,"o":14.31,"t":"2024-11-14T05:00:00Z","v":258954,"vw":14.390908},{"c":14.25,"h":14.44,"l":14.09,"n":5102,"o":14.37,"t":"2024-11-15T05:00:00Z","v":200451,"vw":14.226529},{"c":13.87,"h":14.29,"l":13.83,"n":6578,"o":14.27,"t":"2024-11-18T05:00:00Z","v":441844,"vw":14.01206},{"c":14.17,"h":14.17,"l":13.66,"n":5256,"o":13.73,"t":"2024-11-19T05:00:00Z","v":232104,"vw":14.069913},{"c":14.09,"h":14.1699,"l":13.99,"n":4283,"o":14.15,"t":"2024-11-20T05:00:00Z","v":159811,"vw":14.099273},{"c":14.38,"h":14.43,"l":14.115,"n":5014,"o":14.13,"t":"2024-11-21T05:00:00Z","v":216245,"vw":14.353804},{"c":14.52,"h":14.565,"l":14.34,"n":6072,"o":14.34,"t":"2024-11-22T05:00:00Z","v":243484,"vw":14.490889},{"c":14.53,"h":14.995,"l":14.53,"n":6666,"o":14.65,"t":"2024-11-25T05:00:00Z","v":373950,"vw":14.728088},{"c":14.29,"h":14.51,"l":14.27,"n":5969,"o":14.51,"t":"2024-11-26T05:00:00Z","v":278884,"vw":14.33305},{"c":14.17,"h":14.4,"l":14.12,"n":5064,"o":14.4,"t":"2024-11-27T05:00:00Z","v":261632,"vw":14.206549},{"c":14.14,"h":14.33,"l":14.04,"n":3041,"o":14.32,"t":"2024-11-29T05:00:00Z","v":167360,"vw":14.189871},{"c":14.04,"h":14.215,"l":13.92,"n":7855,"o":14.12,"t":"2024-12-02T05:00:00Z","v":495144,"vw":14.099807},{"c":13.6,"h":13.78,"l":13.55,"n":6615,"o":13.7,"t":"2024-12-03T05:00:00Z","v":374119,"vw":13.646241},{"c":13.57,"h":13.69,"l":13.53,"n":5283,"o":13.6,"t":"2024-12-04T05:00:00Z","v":278565,"vw":13.58361},{"c":13.5,"h":13.7,"l":13.46,"n":5890,"o":13.55,"t":"2024-12-05T05:00:00Z","v":225224,"vw":13.56945},{"c":13.64,"h":13.66,"l":13.4459,"n":5089,"o":13.55,"t":"2024-12-06T05:00:00Z","v":256604,"vw":13.583844},{"c":13.61,"h":13.6496,"l":13.47,"n":5309,"o":13.61,"t":"2024-12-09T05:00:00Z","v":266758,"vw":13.583716},{"c":13.65,"h":13.76,"l":13.45,"n":5541,"o":13.6,"t":"2024-12-10T05:00:00Z","v":236338,"vw":13.638354},{"c":13.41,"h":13.74,"l":13.38,"n":5846,"o":13.7,"t":"2024-12-11T05:00:00Z","v":928239,"vw":13.437589},{"c":13.3,"h":13.48,"l":13.3,"n":4884,"o":13.41,"t":"2024-12-12T05:00:00Z","v":219852,"vw":13.360757},{"c":13.28,"h":13.34,"l":13.14,"n":4223,"o":13.34,"t":"2024-12-13T05:00:00Z","v":186044,"vw":13.222265},{"c":13.4,"h":13.4592,"l":13.24,"n":5452,"o":13.31,"t":"2024-12-16T05:00:00Z","v":221798,"vw":13.391591},{"c":13.2,"h":13.48,"l":13.2,"n":5765,"o":13.31,"t":"2024-12-17T05:00:00Z","v":344551,"vw":13.287517},{"c":12.62,"h":13.3,"l":12.5371,"n":7363,"o":13.24,"t":"2024-12-18T05:00:00Z","v":383788,"vw":12.850686},{"c":12.58,"h":12.92,"l":12.55,"n":7358,"o":12.75,"t":"2024-12-19T05:00:00Z","v":354476,"vw":12.660131},{"c":12.74,"h":12.8,"l":12.531,"n":7856,"o":12.54,"t":"2024-12-20T05:00:00Z","v":592219,"vw":12.715607},{"c":12.68,"h":12.755,"l":12.56,"n":6221,"o":12.74,"t":"2024-12-23T05:00:00Z","v":268360,"vw":12.637971},{"c":12.75,"h":12.75,"l":12.615,"n":2333,"o":12.67,"t":"2024-12-24T05:00:00Z","v":97746,"vw":12.68981},{"c":12.77,"h":12.79,"l":12.61,"n":4430,"o":12.66,"t":"2024-12-26T05:00:00Z","v":260314,"vw":12.738134},{"c":12.61,"h":12.79,"l":12.52,"n":4220,"o":12.71,"t":"2024-12-27T05:00:00Z","v":188331,"vw":12.61443},{"c":12.61,"h":12.63,"l":12.41,"n":5517,"o":12.5,"t":"2024-12-30T05:00:00Z","v":261101,"vw":12.569525},{"c":12.56,"h":12.69,"l":12.51,"n":5473,"o":12.66,"t":"2024-12-31T05:00:00Z","v":276525,"vw":12.570878},{"c":12.41,"h":12.69,"l":12.4,"n":5899,"o":12.58,"t":"2025-01-02T05:00:00Z","v":249014,"vw":12.468075},{"c":12.53,"h":12.62,"l":12.33,"n":5654,"o":12.53,"t":"2025-01-03T05:00:00Z","v":263615,"vw":12.504783},{"c":12.53,"h":12.745,"l":12.51,"n":5713,"o":12.54,"t":"2025-01-06T05:00:00Z","v":290002,"vw":12.590477},{"c":12.51,"h":12.64,"l":12.37,"n":6292,"o":12.59,"t":"2025-01-07T05:00:00Z","v":343598,"vw":12.469607},{"c":12.4,"h":12.5303,"l":12.35,"n":4845,"o":12.49,"t":"2025-01-08T05:00:00Z","v":247143,"vw":12.433014},{"c":12.12,"h":12.335,"l":12.055,"n":5672,"o":12.335,"t":"2025-01-10T05:00:00Z","v":287483,"vw":12.138889},{"c":12.17,"h":12.24,"l":12.08,"n":6510,"o":12.09,"t":"2025-01-13T05:00:00Z","v":383617,"vw":12.155813},{"c":12.5,"h":12.5,"l":12.2,"n":4901,"o":12.21,"t":"2025-01-14T05:00:00Z","v":259305,"vw":12.391649},{"c":12.55,"h":12.86,"l":12.49,"n":4535,"o":12.68,"t":"2025-01-15T05:00:00Z","v":227016,"vw":12.626594},{"c":12.53,"h":12.63,"l":12.49,"n":7206,"o":12.58,"t":"2025-01-16T05:00:00Z","v":289910,"vw":12.549151},{"c":12.57,"h":12.659,"l":12.51,"n":4417,"o":12.57,"t":"2025-01-17T05:00:00Z","v":255032,"vw":12.564064},{"c":12.58,"h":12.74,"l":12.57,"n":5291,"o":12.65,"t":"2025-01-21T05:00:00Z","v":316862,"vw":12.628183},{"c":12.5,"h":12.57,"l":12.445,"n":5334,"o":12.53,"t":"2025-01-22T05:00:00Z","v":213626,"vw":12.504007},{"c":12.58,"h":12.65,"l":12.45,"n":4674,"o":12.45,"t":"2025-01-23T05:00:00Z","v":245390,"vw":12.588577},{"c":12.67,"h":12.735,"l":12.52,"n":5282,"o":12.52,"t":"2025-01-24T05:00:00Z","v":234061,"vw":12.673405},{"c":13,"h":13.03,"l":12.68,"n":7989,"o":12.7,"t":"2025-01-27T05:00:00Z","v":336412,"vw":12.937417},{"c":12.78,"h":13.07,"l":12.775,"n":5719,"o":12.99,"t":"2025-01-28T05:00:00Z","v":270710,"vw":12.861593},{"c":12.75,"h":12.97,"l":12.65,"n":4658,"o":12.77,"t":"2025-01-29T05:00:00Z","v":200769,"vw":12.763898},{"c":12.79,"h":12.92,"l":12.68,"n":4314,"o":12.78,"t":"2025-01-30T05:00:00Z","v":173243,"vw":12.831851},{"c":13.72,"h":13.89,"l":12.99,"n":9603,"o":13,"t":"2025-01-31T05:00:00Z","v":667789,"vw":13.676344},{"c":13.48,"h":13.645,"l":13.34,"n":6715,"o":13.47,"t":"2025-02-03T05:00:00Z","v":311324,"vw":13.489519},{"c":13.72,"h":13.83,"l":13.46,"n":6369,"o":13.48,"t":"2025-02-04T05:00:00Z","v":347219,"vw":13.708584},{"c":13.71,"h":13.81,"l":13.58,"n":5114,"o":13.8,"t":"2025-02-05T05:00:00Z","v":180126,"vw":13.687601},{"c":13.88,"h":13.94,"l":13.65,"n":5602,"o":13.7,"t":"2025-02-06T05:00:00Z","v":248014,"vw":13.837056},{"c":13.65,"h":13.86,"l":13.63,"n":5222,"o":13.86,"t":"2025-02-07T05:00:00Z","v":231078,"vw":13.716757},{"c":13.43,"h":13.725,"l":13.41,"n":5145,"o":13.65,"t":"2025-02-10T05:00:00Z","v":201836,"vw":13.473953},{"c":13.64,"h":13.66,"l":13.4,"n":4414,"o":13.4,"t":"2025-02-11T05:00:00Z","v":191899,"vw":13.583028},{"c":13.44,"h":13.5705,"l":13.41,"n":5081,"o":13.53,"t":"2025-02-12T05:00:00Z","v":223142,"vw":13.462281},{"c":13.76,"h":13.78,"l":13.4732,"n":5048,"o":13.5,"t":"2025-02-13T05:00:00Z","v":261834,"vw":13.669939},{"c":13.58,"h":13.86,"l":13.57,"n":4542,"o":13.81,"t":"2025-02-14T05:00:00Z","v":283324,"vw":13.650945},{"c":13.7,"h":13.7,"l":13.52,"n":5088,"o":13.58,"t":"2025-02-18T05:00:00Z","v":229101,"vw":13.639789},{"c":13.5,"h":13.685,"l":13.49,"n":4218,"o":13.65,"t":"2025-02-19T05:00:00Z","v":185853,"vw":13.547179},{"c":13.42,"h":13.49,"l":13.26,"n":5383,"o":13.48,"t":"2025-02-20T05:00:00Z","v":209822,"vw":13.392744},{"c":13.32,"h":13.54,"l":13.29,"n":6114,"o":13.45,"t":"2025-02-21T05:00:00Z","v":256785,"vw":13.362673},{"c":13.14,"h":13.376,"l":13.14,"n":5178,"o":13.35,"t":"2025-02-24T05:00:00Z","v":232950,"vw":13.215124},{"c":13.29,"h":13.36,"l":13.13,"n":6029,"o":13.21,"t":"2025-02-25T05:00:00Z","v":234851,"vw":13.287321},{"c":13.1,"h":13.3111,"l":13.005,"n":5550,"o":13.29,"t":"2025-02-26T05:00:00Z","v":378645,"vw":13.130232},{"c":13.01,"h":13.131,"l":12.95,"n":5286,"o":13.09,"t":"2025-02-27T05:00:00Z","v":402690,"vw":13.001645},{"c":13.19,"h":13.19,"l":13,"n":4876,"o":13,"t":"2025-02-28T05:00:00Z","v":442864,"vw":13.125164},{"c":13.23,"h":13.36,"l":13.06,"n":7110,"o":13.25,"t":"2025-03-03T05:00:00Z","v":449539,"vw":13.233198},{"c":12.91,"h":13.16,"l":12.785,"n":7570,"o":13.16,"t":"2025-03-04T05:00:00Z","v":383218,"vw":12.953339},{"c":12.78,"h":13,"l":12.71,"n":6480,"o":12.98,"t":"2025-03-05T05:00:00Z","v":354394,"vw":12.804088},{"c":12.56,"h":12.65,"l":12.36,"n":5991,"o":12.47,"t":"2025-03-06T05:00:00Z","v":289685,"vw":12.5143},{"c":12.64,"h":12.72,"l":12.48,"n":6149,"o":12.61,"t":"2025-03-07T05:00:00Z","v":334324,"vw":12.628904},{"c":12.3,"h":12.74,"l":12.235,"n":6425,"o":12.59,"t":"2025-03-10T04:00:00Z","v":350076,"vw":12.398232},{"c":12.08,"h":12.395,"l":12.08,"n":6824,"o":12.31,"t":"2025-03-11T04:00:00Z","v":434301,"vw":12.158575},{"c":12.02,"h":12.195,"l":12.005,"n":5869,"o":12.15,"t":"2025-03-12T04:00:00Z","v":379432,"vw":12.049313},{"c":12.06,"h":12.17,"l":12.01,"n":4672,"o":12.01,"t":"2025-03-13T04:00:00Z","v":247425,"vw":12.068382},{"c":12.31,"h":12.32,"l":12.1,"n":5504,"o":12.1,"t":"2025-03-14T04:00:00Z","v":356774,"vw":12.236605},{"c":12.34,"h":12.41,"l":12.24,"n":4948,"o":12.34,"t":"2025-03-17T04:00:00Z","v":339119,"vw":12.308568},{"c":12.3,"h":12.36,"l":12.24,"n":5259,"o":12.35,"t":"2025-03-18T04:00:00Z","v":288032,"vw":12.299555},{"c":12.34,"h":12.45,"l":12.27,"n":4539,"o":12.3,"t":"2025-03-19T04:00:00Z","v":233263,"vw":12.35193},{"c":12.25,"h":12.53,"l":12.25,"n":5099,"o":12.32,"t":"2025-03-20T04:00:00Z","v":356086,"vw":12.374462},{"c":12.13,"h":12.32,"l":12.11,"n":4227,"o":12.24,"t":"2025-03-21T04:00:00Z","v":409606,"vw":12.157382},{"c":12.43,"h":12.46,"l":12.23,"n":6030,"o":12.25,"t":"2025-03-24T04:00:00Z","v":358369,"vw":12.384061},{"c":12.3,"h":12.48,"l":12.28,"n":5485,"o":12.45,"t":"2025-03-25T04:00:00Z","v":365803,"vw":12.356287},{"c":12.31,"h":12.425,"l":12.235,"n":4826,"o":12.38,"t":"2025-03-26T04:00:00Z","v":233086,"vw":12.305968},{"c":12.41,"h":12.435,"l":12.26,"n":4924,"o":12.32,"t":"2025-03-27T04:00:00Z","v":265612,"vw":12.366141},{"c":12.28,"h":12.45,"l":12.255,"n":5542,"o":12.39,"t":"2025-03-28T04:00:00Z","v":371330,"vw":12.298007},{"c":12.39,"h":12.45,"l":12.23,"n":6203,"o":12.23,"t":"2025-03-31T04:00:00Z","v":425414,"vw":12.390005},{"c":12.45,"h":12.49,"l":12.3,"n":5798,"o":12.34,"t":"2025-04-01T04:00:00Z","v":349337,"vw":12.408367},{"c":12.52,"h":12.53,"l":12.35,"n":4504,"o":12.35,"t":"2025-04-02T04:00:00Z","v":276235,"vw":12.462325},{"c":11.95,"h":12.42,"l":11.94,"n":9491,"o":12.26,"t":"2025-04-03T04:00:00Z","v":717346,"vw":12.082564},{"c":11.7,"h":11.79,"l":11.45,"n":10431,"o":11.7,"t":"2025-04-04T04:00:00Z","v":802114,"vw":11.645384},{"c":11.72,"h":12.04,"l":11.29,"n":9985,"o":11.45,"t":"2025-04-07T04:00:00Z","v":698575,"vw":11.707971},{"c":11.62,"h":12.17,"l":11.485,"n":10281,"o":12.05,"t":"2025-04-08T04:00:00Z","v":603375,"vw":11.841646},{"c":12.17,"h":12.34,"l":11.3235,"n":10886,"o":11.46,"t":"2025-04-09T04:00:00Z","v":772918,"vw":11.95033},{"c":11.73,"h":12,"l":11.52,"n":8356,"o":12,"t":"2025-04-10T04:00:00Z","v":600103,"vw":11.686753},{"c":11.75,"h":11.85,"l":11.53,"n":6629,"o":11.64,"t":"2025-04-11T04:00:00Z","v":458643,"vw":11.704936},{"c":11.93,"h":11.99,"l":11.7,"n":5300,"o":11.88,"t":"2025-04-14T04:00:00Z","v":406799,"vw":11.877716},{"c":12.07,"h":12.205,"l":11.92,"n":4755,"o":11.93,"t":"2025-04-15T04:00:00Z","v":274707,"vw":12.122481},{"c":12.17,"h":12.19,"l":11.99,"n":5780,"o":12,"t":"2025-04-16T04:00:00Z","v":355916,"vw":12.135595},{"c":12.23,"h":12.28,"l":12.09,"n":6074,"o":12.19,"t":"2025-04-17T04:00:00Z","v":440618,"vw":12.213035},{"c":12.31,"h":12.33,"l":12.13,"n":5084,"o":12.16,"t":"2025-04-21T04:00:00Z","v":349221,"vw":12.277492},{"c":12.68,"h":12.68,"l":12.305,"n":6013,"o":12.34,"t":"2025-04-22T04:00:00Z","v":336323,"vw":12.550865},{"c":12.78,"h":12.98,"l":12.63,"n":5541,"o":12.84,"t":"2025-04-23T04:00:00Z","v":283491,"vw":12.795075},{"c":12.93,"h":12.98,"l":12.6995,"n":5763,"o":12.75,"t":"2025-04-24T04:00:00Z","v":321666,"vw":12.908027},{"c":12.94,"h":12.97,"l":12.4,"n":5250,"o":12.87,"t":"2025-04-25T04:00:00Z","v":271106,"vw":12.897755},{"c":12.99,"h":13.03,"l":12.865,"n":5480,"o":12.98,"t":"2025-04-28T04:00:00Z","v":269288,"vw":12.944379},{"c":13.1,"h":13.12,"l":12.93,"n":4932,"o":12.99,"t":"2025-04-29T04:00:00Z","v":269551,"vw":13.071549},{"c":12.96,"h":13.09,"l":12.7875,"n":4777,"o":13,"t":"2025-04-30T04:00:00Z","v":337711,"vw":12.969828},{"c":13.22,"h":13.325,"l":12.845,"n":6884,"o":13.04,"t":"2025-05-01T04:00:00Z","v":381537,"vw":13.228241},{"c":13.5,"h":13.53,"l":13.295,"n":6431,"o":13.32,"t":"2025-05-02T04:00:00Z","v":455452,"vw":13.475223},{"c":13.54,"h":13.67,"l":13.35,"n":5544,"o":13.35,"t":"2025-05-05T04:00:00Z","v":322531,"vw":13.582398},{"c":13.38,"h":13.55,"l":13.37,"n":5399,"o":13.41,"t":"2025-05-06T04:00:00Z","v":286000,"vw":13.463749},{"c":13.39,"h":13.56,"l":13.37,"n":6986,"o":13.47,"t":"2025-05-07T04:00:00Z","v":294689,"vw":13.453558},{"c":13.43,"h":13.53,"l":13.36,"n":5584,"o":13.49,"t":"2025-05-08T04:00:00Z","v":320021,"vw":13.446093},{"c":13.31,"h":13.45,"l":13.295,"n":5394,"o":13.43,"t":"2025-05-09T04:00:00Z","v":222125,"vw":13.330444},{"c":13.52,"h":13.73,"l":13.51,"n":5608,"o":13.53,"t":"2025-05-12T04:00:00Z","v":333189,"vw":13.585425},{"c":13.31,"h":13.58,"l":13.295,"n":6369,"o":13.53,"t":"2025-05-13T04:00:00Z","v":387050,"vw":13.378601},{"c":13.37,"h":13.44,"l":13.24,"n":6384,"o":13.31,"t":"2025-05-14T04:00:00Z","v":292914,"vw":13.360332},{"c":13.45,"h":13.48,"l":13.355,"n":4047,"o":13.36,"t":"2025-05-15T04:00:00Z","v":224866,"vw":13.441469},{"c":13.43,"h":13.495,"l":13.37,"n":4149,"o":13.43,"t":"2025-05-16T04:00:00Z","v":218350,"vw":13.444549},{"c":13.45,"h":13.49,"l":13.3,"n":4309,"o":13.35,"t":"2025-05-19T04:00:00Z","v":175656,"vw":13.441369},{"c":13.49,"h":13.52,"l":13.385,"n":4266,"o":13.44,"t":"2025-05-20T04:00:00Z","v":208807,"vw":13.481377},{"c":13.2,"h":13.41,"l":13.1654,"n":5255,"o":13.38,"t":"2025-05-21T04:00:00Z","v":223844,"vw":13.252975},{"c":13.14,"h":13.245,"l":13.11,"n":4838,"o":13.14,"t":"2025-05-22T04:00:00Z","v":194635,"vw":13.176636},{"c":13.16,"h":13.165,"l":13,"n":4152,"o":13,"t":"2025-05-23T04:00:00Z","v":181478,"vw":13.115074},{"c":13.34,"h":13.34,"l":13.12,"n":4857,"o":13.28,"t":"2025-05-27T04:00:00Z","v":209263,"vw":13.264303},{"c":13.25,"h":13.37,"l":13.2201,"n":4443,"o":13.32,"t":"2025-05-28T04:00:00Z","v":194424,"vw":13.285914},{"c":13.25,"h":13.32,"l":13.22,"n":4064,"o":13.32,"t":"2025-05-29T04:00:00Z","v":227564,"vw":13.252992},{"c":13.21,"h":13.295,"l":13.18,"n":4310,"o":13.26,"t":"2025-05-30T04:00:00Z","v":291072,"vw":13.225727},{"c":13.08,"h":13.29,"l":13.02,"n":5614,"o":13.2,"t":"2025-06-02T04:00:00Z","v":304879,"vw":13.092714},{"c":13.15,"h":13.175,"l":12.98,"n":4328,"o":13.04,"t":"2025-06-03T04:00:00Z","v":225344,"vw":13.122078},{"c":13.14,"h":13.2,"l":12.995,"n":5504,"o":13.17,"t":"2025-06-04T04:00:00Z","v":325481,"vw":13.113535},{"c":13.14,"h":13.17,"l":13.05,"n":6787,"o":13.13,"t":"2025-06-05T04:00:00Z","v":287221,"vw":13.135027},{"c":13.29,"h":13.335,"l":13.13,"n":5321,"o":13.24,"t":"2025-06-06T04:00:00Z","v":293067,"vw":13.230651},{"c":13.3,"h":13.42,"l":13.25,"n":6761,"o":13.34,"t":"2025-06-09T04:00:00Z","v":505362,"vw":13.340934},{"c":13.21,"h":13.25,"l":12.968,"n":5180,"o":13,"t":"2025-06-10T04:00:00Z","v":337331,"vw":13.160866},{"c":13.08,"h":13.25,"l":13,"n":5365,"o":13.23,"t":"2025-06-11T04:00:00Z","v":291552,"vw":13.132752},{"c":12.99,"h":13.085,"l":12.925,"n":5682,"o":13.05,"t":"2025-06-12T04:00:00Z","v":264781,"vw":12.986337},{"c":12.7,"h":12.965,"l":12.68,"n":5782,"o":12.7554,"t":"2025-06-13T04:00:00Z","v":386653,"vw":12.764581},{"c":12.67,"h":12.91,"l":12.65,"n":6599,"o":12.81,"t":"2025-06-16T04:00:00Z","v":344570,"vw":12.738917},{"c":12.57,"h":12.72,"l":12.535,"n":4993,"o":12.61,"t":"2025-06-17T04:00:00Z","v":279571,"vw":12.600607},{"c":12.64,"h":12.72,"l":12.56,"n":5360,"o":12.59,"t":"2025-06-18T04:00:00Z","v":323335,"vw":12.652238},{"c":12.68,"h":12.75,"l":12.605,"n":5265,"o":12.65,"t":"2025-06-20T04:00:00Z","v":652750,"vw":12.677701},{"c":12.99,"h":13.005,"l":12.665,"n":5585,"o":12.68,"t":"2025-06-23T04:00:00Z","v":308588,"vw":12.895045},{"c":12.96,"h":13.12,"l":12.93,"n":10390,"o":13.01,"t":"2025-06-24T04:00:00Z","v":791304,"vw":13.014935},{"c":12.88,"h":12.97,"l":12.87,"n":6849,"o":12.96,"t":"2025-06-25T04:00:00Z","v":284307,"vw":12.909745},{"c":13,"h":13.01,"l":12.6901,"n":5809,"o":12.9,"t":"2025-06-26T04:00:00Z","v":372639,"vw":12.989971},{"c":12.93,"h":13.03,"l":12.9,"n":7611,"o":13.02,"t":"2025-06-27T04:00:00Z","v":642940,"vw":12.950795},{"c":12.95,"h":13.025,"l":12.905,"n":6667,"o":12.99,"t":"2025-06-30T04:00:00Z","v":301478,"vw":12.967505},{"c":13.09,"h":13.215,"l":12.86,"n":10308,"o":12.89,"t":"2025-07-01T04:00:00Z","v":673639,"vw":13.086755},{"c":13.25,"h":13.29,"l":13.07,"n":8094,"o":13.16,"t":"2025-07-02T04:00:00Z","v":392530,"vw":13.211486},{"c":13.4,"h":13.45,"l":13.23,"n":4625,"o":13.26,"t":"2025-07-03T04:00:00Z","v":237299,"vw":13.412262},{"c":13.28,"h":13.42,"l":13.221,"n":5627,"o":13.31,"t":"2025-07-07T04:00:00Z","v":321425,"vw":13.303933},{"c":13.35,"h":13.43,"l":13.245,"n":5666,"o":13.29,"t":"2025-07-08T04:00:00Z","v":451060,"vw":13.363511},{"c":13.27,"h":13.37,"l":13.195,"n":4321,"o":13.35,"t":"2025-07-09T04:00:00Z","v":234194,"vw":13.273836},{"c":13.18,"h":13.31,"l":13.155,"n":4781,"o":13.21,"t":"2025-07-10T04:00:00Z","v":272218,"vw":13.220572},{"c":13,"h":13.16,"l":12.96,"n":5052,"o":13.14,"t":"2025-07-11T04:00:00Z","v":305964,"vw":13.027984},{"c":13.12,"h":13.155,"l":12.9,"n":5418,"o":12.94,"t":"2025-07-14T04:00:00Z","v":286958,"vw":13.100059},{"c":12.835,"h":13.2,"l":12.83,"n":5318,"o":13.11,"t":"2025-07-15T04:00:00Z","v":273534,"vw":12.95999},{"c":12.95,"h":12.955,"l":12.705,"n":5155,"o":12.88,"t":"2025-07-16T04:00:00Z","v":277769,"vw":12.887784},{"c":13.04,"h":13.09,"l":12.95,"n":5278,"o":12.95,"t":"2025-07-17T04:00:00Z","v":316200,"vw":13.025528},{"c":13.06,"h":13.085,"l":12.915,"n":5350,"o":13.07,"t":"2025-07-18T04:00:00Z","v":298417,"vw":13.02309},{"c":13.03,"h":13.175,"l":13.02,"n":5998,"o":13.07,"t":"2025-07-21T04:00:00Z","v":252475,"vw":13.064735},{"c":13.03,"h":13.115,"l":12.99,"n":5564,"o":13.02,"t":"2025-07-22T04:00:00Z","v":298950,"vw":13.047011},{"c":12.93,"h":13.1,"l":12.81,"n":6942,"o":13.05,"t":"2025-07-23T04:00:00Z","v":352770,"vw":12.892979},{"c":12.75,"h":12.945,"l":12.74,"n":6211,"o":12.91,"t":"2025-07-24T04:00:00Z","v":292696,"vw":12.824547},{"c":12.69,"h":12.79,"l":12.62,"n":5595,"o":12.71,"t":"2025-07-25T04:00:00Z","v":318669,"vw":12.703074},{"c":12.73,"h":12.7555,"l":12.655,"n":5588,"o":12.69,"t":"2025-07-28T04:00:00Z","v":321123,"vw":12.720182},{"c":12.75,"h":12.82,"l":12.72,"n":4497,"o":12.79,"t":"2025-07-29T04:00:00Z","v":248022,"vw":12.7601},{"c":12.61,"h":12.82,"l":12.57,"n":6081,"o":12.79,"t":"2025-07-30T04:00:00Z","v":300802,"vw":12.649069},{"c":13.11,"h":13.17,"l":12.59,"n":11112,"o":12.59,"t":"2025-07-31T04:00:00Z","v":627787,"vw":13.036652},{"c":12.83,"h":13.11,"l":12.785,"n":10191,"o":13.05,"t":"2025-08-01T04:00:00Z","v":572747,"vw":12.918559},{"c":12.79,"h":12.87,"l":12.755,"n":5981,"o":12.85,"t":"2025-08-04T04:00:00Z","v":338040,"vw":12.793127},{"c":12.86,"h":12.895,"l":12.76,"n":6238,"o":12.8,"t":"2025-08-05T04:00:00Z","v":382581,"vw":12.847425},{"c":12.72,"h":12.87,"l":12.675,"n":4802,"o":12.85,"t":"2025-08-06T04:00:00Z","v":267457,"vw":12.741896},{"c":12.68,"h":12.76,"l":12.655,"n":8037,"o":12.73,"t":"2025-08-07T04:00:00Z","v":332412,"vw":12.691511},{"c":12.71,"h":12.805,"l":12.6774,"n":4715,"o":12.8,"t":"2025-08-08T04:00:00Z","v":276157,"vw":12.742677},{"c":12.71,"h":12.75,"l":12.675,"n":5150,"o":12.7,"t":"2025-08-11T04:00:00Z","v":244738,"vw":12.713113},{"c":13.01,"h":13.02,"l":12.755,"n":5606,"o":12.77,"t":"2025-08-12T04:00:00Z","v":328293,"vw":12.953197},{"c":13.19,"h":13.2,"l":13.03,"n":5477,"o":13.05,"t":"2025-08-13T04:00:00Z","v":311996,"vw":13.149755},{"c":13.19,"h":13.23,"l":13.025,"n":5029,"o":13.09,"t":"2025-08-14T04:00:00Z","v":299662,"vw":13.159021},{"c":13.04,"h":13.24,"l":13.035,"n":4534,"o":13.22,"t":"2025-08-15T04:00:00Z","v":245393,"vw":13.085328},{"c":13.1,"h":13.115,"l":12.9635,"n":4973,"o":13.02,"t":"2025-08-18T04:00:00Z","v":275406,"vw":13.061378},{"c":13.17,"h":13.195,"l":13.1,"n":4431,"o":13.11,"t":"2025-08-19T04:00:00Z","v":273748,"vw":13.148545},{"c":13.22,"h":13.245,"l":13.15,"n":4557,"o":13.18,"t":"2025-08-20T04:00:00Z","v":261265,"vw":13.204692},{"c":13.25,"h":13.305,"l":13.15,"n":5864,"o":13.19,"t":"2025-08-21T04:00:00Z","v":296538,"vw":13.25641},{"c":13.75,"h":13.785,"l":13.3,"n":6224,"o":13.3,"t":"2025-08-22T04:00:00Z","v":344274,"vw":13.673612},{"c":13.89,"h":14.025,"l":13.665,"n":7441,"o":13.76,"t":"2025-08-25T04:00:00Z","v":534921,"vw":13.908616},{"c":14.04,"h":14.085,"l":13.89,"n":7177,"o":13.89,"t":"2025-08-26T04:00:00Z","v":465855,"vw":14.033407},{"c":14.23,"h":14.275,"l":14.01,"n":8016,"o":14.01,"t":"2025-08-27T04:00:00Z","v":581375,"vw":14.179853},{"c":14.23,"h":14.26,"l":14.12,"n":7434,"o":14.24,"t":"2025-08-28T04:00:00Z","v":390907,"vw":14.201006},{"c":14.06,"h":14.35,"l":14.041,"n":5749,"o":14.23,"t":"2025-08-29T04:00:00Z","v":391006,"vw":14.148457},{"c":13.7,"h":13.9801,"l":13.64,"n":7098,"o":13.97,"t":"2025-09-02T04:00:00Z","v":468949,"vw":13.731836},{"c":13.66,"h":13.77,"l":13.585,"n":6835,"o":13.67,"t":"2025-09-03T04:00:00Z","v":430548,"vw":13.675268},{"c":13.62,"h":13.72,"l":13.52,"n":6151,"o":13.72,"t":"2025-09-04T04:00:00Z","v":311727,"vw":13.59487},{"c":13.61,"h":13.77,"l":13.52,"n":6702,"o":13.66,"t":"2025-09-05T04:00:00Z","v":382341,"vw":13.612656},{"c":13.69,"h":13.71,"l":13.5046,"n":6715,"o":13.62,"t":"2025-09-08T04:00:00Z","v":435373,"vw":13.631686},{"c":13.51,"h":13.73,"l":13.45,"n":7593,"o":13.69,"t":"2025-09-09T04:00:00Z","v":581101,"vw":13.549394},{"c":13.4,"h":13.4,"l":13.18,"n":6444,"o":13.2,"t":"2025-09-10T04:00:00Z","v":441541,"vw":13.321464},{"c":13.46,"h":13.48,"l":13.285,"n":7657,"o":13.34,"t":"2025-09-11T04:00:00Z","v":475997,"vw":13.394296},{"c":13.37,"h":13.605,"l":13.37,"n":6807,"o":13.48,"t":"2025-09-12T04:00:00Z","v":478877,"vw":13.482983},{"c":13.24,"h":13.43,"l":13.155,"n":7239,"o":13.43,"t":"2025-09-15T04:00:00Z","v":472215,"vw":13.259192},{"c":13.15,"h":13.23,"l":13.05,"n":6962,"o":13.23,"t":"2025-09-16T04:00:00Z","v":386099,"vw":13.128695},{"c":13.17,"h":13.475,"l":13.135,"n":8782,"o":13.15,"t":"2025-09-17T04:00:00Z","v":593909,"vw":13.266643},{"c":13.33,"h":13.37,"l":13.18,"n":6866,"o":13.2,"t":"2025-09-18T04:00:00Z","v":401474,"vw":13.302068},{"c":13.2,"h":13.41,"l":13.15,"n":6116,"o":13.41,"t":"2025-09-19T04:00:00Z","v":683344,"vw":13.216029},{"c":13.21,"h":13.25,"l":13.14,"n":6304,"o":13.2,"t":"2025-09-22T04:00:00Z","v":385858,"vw":13.203389},{"c":13.38,"h":13.48,"l":13.2,"n":6421,"o":13.2,"t":"2025-09-23T04:00:00Z","v":365039,"vw":13.384651},{"c":13.33,"h":13.49,"l":13.26,"n":7526,"o":13.36,"t":"2025-09-24T04:00:00Z","v":481917,"vw":13.395045},{"c":13.11,"h":13.34,"l":13.045,"n":7744,"o":13.27,"t":"2025-09-25T04:00:00Z","v":550015,"vw":13.133655},{"c":13.22,"h":13.2365,"l":13.0322,"n":8388,"o":13.16,"t":"2025-09-26T04:00:00Z","v":444892,"vw":13.158149},{"c":13.18,"h":13.29,"l":13.03,"n":6551,"o":13.24,"t":"2025-09-29T04:00:00Z","v":374025,"vw":13.140628},{"c":13.175,"h":13.22,"l":13.01,"n":6217,"o":13.18,"t":"2025-09-30T04:00:00Z","v":356135,"vw":13.099812},{"c":13.13,"h":13.15,"l":13.02,"n":7340,"o":13.12,"t":"2025-10-01T04:00:00Z","v":333929,"vw":13.097049},{"c":13.3,"h":13.33,"l":13.08,"n":6681,"o":13.13,"t":"2025-10-02T04:00:00Z","v":364405,"vw":13.236551},{"c":13.36,"h":13.54,"l":13.27,"n":6373,"o":13.27,"t":"2025-10-03T04:00:00Z","v":330427,"vw":13.408142},{"c":13.65,"h":13.65,"l":13.37,"n":7718,"o":13.45,"t":"2025-10-06T04:00:00Z","v":466341,"vw":13.567539},{"c":13.57,"h":13.82,"l":13.565,"n":6585,"o":13.65,"t":"2025-10-07T04:00:00Z","v":335750,"vw":13.651683},{"c":13.45,"h":13.6,"l":13.42,"n":5942,"o":13.57,"t":"2025-10-08T04:00:00Z","v":284925,"vw":13.465478},{"c":13.27,"h":13.45,"l":13.2,"n":5978,"o":13.41,"t":"2025-10-09T04:00:00Z","v":275635,"vw":13.272257},{"c":12.97,"h":13.43,"l":12.97,"n":8123,"o":13.35,"t":"2025-10-10T04:00:00Z","v":409326,"vw":13.085179},{"c":13.23,"h":13.23,"l":12.97,"n":5879,"o":13.1,"t":"2025-10-13T04:00:00Z","v":398118,"vw":13.143994},{"c":13.49,"h":13.54,"l":13.105,"n":7329,"o":13.15,"t":"2025-10-14T04:00:00Z","v":377020,"vw":13.395871},{"c":13.19,"h":13.6,"l":13.19,"n":7134,"o":13.55,"t":"2025-10-15T04:00:00Z","v":413428,"vw":13.296434},{"c":12.67,"h":13.14,"l":12.535,"n":12510,"o":13.11,"t":"2025-10-16T04:00:00Z","v":790355,"vw":12.733584},{"c":12.92,"h":12.965,"l":12.77,"n":8742,"o":12.86,"t":"2025-10-17T04:00:00Z","v":471894,"vw":12.887526},{"c":13.24,"h":13.255,"l":12.905,"n":7648,"o":12.99,"t":"2025-10-20T04:00:00Z","v":395130,"vw":13.153669},{"c":13.28,"h":13.33,"l":13.185,"n":5634,"o":13.21,"t":"2025-10-21T04:00:00Z","v":308160,"vw":13.276619},{"c":13.29,"h":13.42,"l":13.22,"n":6981,"o":13.28,"t":"2025-10-22T04:00:00Z","v":338727,"vw":13.312723},{"c":13.37,"h":13.43,"l":13.2244,"n":7158,"o":13.29,"t":"2025-10-23T04:00:00Z","v":434279,"vw":13.357091},{"c":13.61,"h":13.645,"l":13.45,"n":8184,"o":13.47,"t":"2025-10-24T04:00:00Z","v":382242,"vw":13.59886},{"c":13.81,"h":13.83,"l":13.61,"n":8831,"o":13.66,"t":"2025-10-27T04:00:00Z","v":431167,"vw":13.753263},{"c":13.72,"h":13.82,"l":13.645,"n":9467,"o":13.79,"t":"2025-10-28T04:00:00Z","v":530498,"vw":13.725592},{"c":13.41,"h":13.68,"l":13.335,"n":9836,"o":13.66,"t":"2025-10-29T04:00:00Z","v":480022,"vw":13.476688},{"c":13.25,"h":13.56,"l":13.175,"n":9531,"o":13.4,"t":"2025-10-30T04:00:00Z","v":446307,"vw":13.284293},{"c":13.3,"h":13.84,"l":13.21,"n":11784,"o":13.45,"t":"2025-10-31T04:00:00Z","v":665076,"vw":13.375348},{"c":13.67,"h":13.69,"l":13.2125,"n":9874,"o":13.3,"t":"2025-11-03T05:00:00Z","v":569741,"vw":13.543198},{"c":13.45,"h":13.62,"l":13.405,"n":8644,"o":13.62,"t":"2025-11-04T05:00:00Z","v":492152,"vw":13.468822},{"c":13.76,"h":13.795,"l":13.43,"n":8183,"o":13.46,"t":"2025-11-05T05:00:00Z","v":479588,"vw":13.695467},{"c":13.58,"h":13.76,"l":13.515,"n":7153,"o":13.7,"t":"2025-11-06T05:00:00Z","v":283671,"vw":13.597788},{"c":13.79,"h":13.79,"l":13.5,"n":6409,"o":13.5,"t":"2025-11-07T05:00:00Z","v":378971,"vw":13.71655},{"c":13.83,"h":13.94,"l":13.71,"n":5915,"o":13.8,"t":"2025-11-10T05:00:00Z","v":370417,"vw":13.846715},{"c":13.95,"h":14.015,"l":13.82,"n":5627,"o":13.84,"t":"2025-11-11T05:00:00Z","v":290153,"vw":13.95124},{"c":13.77,"h":14.03,"l":13.77,"n":7375,"o":13.96,"t":"2025-11-12T05:00:00Z","v":379097,"vw":13.859303},{"c":13.67,"h":13.825,"l":13.645,"n":7870,"o":13.73,"t":"2025-11-13T05:00:00Z","v":447720,"vw":13.697707},{"c":13.67,"h":13.76,"l":13.56,"n":6399,"o":13.59,"t":"2025-11-14T05:00:00Z","v":380975,"vw":13.67487},{"c":13.29,"h":13.665,"l":13.26,"n":8371,"o":13.6,"t":"2025-11-17T05:00:00Z","v":534539,"vw":13.37679},{"c":13.45,"h":13.5299,"l":13.21,"n":7719,"o":13.21,"t":"2025-11-18T05:00:00Z","v":452278,"vw":13.451125},{"c":13.55,"h":13.575,"l":13.455,"n":5687,"o":13.47,"t":"2025-11-19T05:00:00Z","v":360001,"vw":13.51836},{"c":13.65,"h":13.81,"l":13.53,"n":6633,"o":13.61,"t":"2025-11-20T05:00:00Z","v":417594,"vw":13.63998},{"c":14.2,"h":14.285,"l":13.68,"n":10127,"o":13.68,"t":"2025-11-21T05:00:00Z","v":650548,"vw":14.13836},{"c":14.27,"h":14.345,"l":14.13,"n":9444,"o":14.2,"t":"2025-11-24T05:00:00Z","v":665536,"vw":14.260078},{"c":14.48,"h":14.725,"l":14.34,"n":10356,"o":14.35,"t":"2025-11-25T05:00:00Z","v":725889,"vw":14.55711},{"c":14.41,"h":14.53,"l":14.325,"n":9583,"o":14.49,"t":"2025-11-26T05:00:00Z","v":571321,"vw":14.417291},{"c":14.25,"h":14.47,"l":14.24,"n":5221,"o":14.47,"t":"2025-11-28T05:00:00Z","v":299989,"vw":14.304436},{"c":14.41,"h":14.4899,"l":14.19,"n":12010,"o":14.19,"t":"2025-12-01T05:00:00Z","v":990758,"vw":14.418114},{"c":13.98,"h":14.15,"l":13.9339,"n":12794,"o":14.13,"t":"2025-12-02T05:00:00Z","v":832825,"vw":13.996891},{"c":14.1,"h":14.18,"l":13.97,"n":8630,"o":13.97,"t":"2025-12-03T05:00:00Z","v":906218,"vw":14.09848},{"c":14.13,"h":14.23,"l":14.04,"n":9794,"o":14.08,"t":"2025-12-04T05:00:00Z","v":833568,"vw":14.135866},{"c":14.11,"h":14.215,"l":14.055,"n":9322,"o":14.08,"t":"2025-12-05T05:00:00Z","v":529562,"vw":14.12367},{"c":13.85,"h":14.21,"l":13.765,"n":13497,"o":14.12,"t":"2025-12-08T05:00:00Z","v":1173480,"vw":13.937813},{"c":13.66,"h":14.035,"l":13.645,"n":12504,"o":13.85,"t":"2025-12-09T05:00:00Z","v":630577,"vw":13.760688},{"c":13.91,"h":13.99,"l":13.61,"n":9869,"o":13.61,"t":"2025-12-10T05:00:00Z","v":1354404,"vw":13.893905},{"c":13.75,"h":14.0765,"l":13.75,"n":10667,"o":13.88,"t":"2025-12-11T05:00:00Z","v":639077,"vw":13.854415},{"c":13.74,"h":13.805,"l":13.6,"n":8573,"o":13.77,"t":"2025-12-12T05:00:00Z","v":563624,"vw":13.725566},{"c":13.95,"h":14,"l":13.78,"n":10870,"o":13.82,"t":"2025-12-15T05:00:00Z","v":663142,"vw":13.90869},{"c":14,"h":14.08,"l":13.8901,"n":11561,"o":13.97,"t":"2025-12-16T05:00:00Z","v":942682,"vw":14.00273},{"c":14.17,"h":14.215,"l":13.99,"n":8240,"o":13.99,"t":"2025-12-17T05:00:00Z","v":557655,"vw":14.156189},{"c":14.27,"h":14.3,"l":14.14,"n":9284,"o":14.23,"t":"2025-12-18T05:00:00Z","v":628979,"vw":14.242565},{"c":14.31,"h":14.36,"l":14.165,"n":10985,"o":14.24,"t":"2025-12-19T05:00:00Z","v":1621445,"vw":14.295283},{"c":14.22,"h":14.56,"l":14.175,"n":8926,"o":14.28,"t":"2025-12-22T05:00:00Z","v":628812,"vw":14.349315},{"c":14.06,"h":14.26,"l":14.03,"n":9404,"o":14.19,"t":"2025-12-23T05:00:00Z","v":508220,"vw":14.09393},{"c":14.1,"h":14.12,"l":14.0201,"n":5204,"o":14.06,"t":"2025-12-24T05:00:00Z","v":273719,"vw":14.083289},{"c":13.99,"h":14.13,"l":13.95,"n":7792,"o":14.1,"t":"2025-12-26T05:00:00Z","v":496918,"vw":14.015882},{"c":13.82,"h":14.06,"l":13.81,"n":7875,"o":14,"t":"2025-12-29T05:00:00Z","v":612464,"vw":13.870328},{"c":13.39,"h":13.82,"l":13.385,"n":8831,"o":13.82,"t":"2025-12-30T05:00:00Z","v":614360,"vw":13.482963},{"c":13.38,"h":13.435,"l":13.3,"n":11218,"o":13.39,"t":"2025-12-31T05:00:00Z","v":835048,"vw":13.379996},{"c":13.57,"h":13.6198,"l":13.205,"n":9567,"o":13.41,"t":"2026-01-02T05:00:00Z","v":675908,"vw":13.465544},{"c":13.75,"h":13.88,"l":13.51,"n":10500,"o":13.51,"t":"2026-01-05T05:00:00Z","v":788355,"vw":13.780129},{"c":13.86,"h":13.92,"l":13.655,"n":7770,"o":13.7,"t":"2026-01-06T05:00:00Z","v":568235,"vw":13.85043},{"c":13.55,"h":13.9,"l":13.52,"n":8038,"o":13.9,"t":"2026-01-07T05:00:00Z","v":553016,"vw":13.608299},{"c":13.88,"h":13.97,"l":13.51,"n":9477,"o":13.51,"t":"2026-01-08T05:00:00Z","v":559976,"vw":13.880555},{"c":13.91,"h":14,"l":13.815,"n":8098,"o":13.86,"t":"2026-01-09T05:00:00Z","v":465697,"vw":13.913531},{"c":13.93,"h":13.945,"l":13.76,"n":8366,"o":13.86,"t":"2026-01-12T05:00:00Z","v":531134,"vw":13.904257},{"c":13.75,"h":13.97,"l":13.7023,"n":8979,"o":13.97,"t":"2026-01-13T05:00:00Z","v":590587,"vw":13.791732},{"c":13.93,"h":13.955,"l":13.6976,"n":6495,"o":13.72,"t":"2026-01-14T05:00:00Z","v":390123,"vw":13.894815},{"c":14.13,"h":14.245,"l":13.93,"n":7845,"o":13.93,"t":"2026-01-15T05:00:00Z","v":440743,"vw":14.144126},{"c":14.15,"h":14.27,"l":14.065,"n":10513,"o":14.13,"t":"2026-01-16T05:00:00Z","v":589330,"vw":14.166694},{"c":14.1,"h":14.19,"l":13.965,"n":11678,"o":14.07,"t":"2026-01-20T05:00:00Z","v":526983,"vw":14.101391},{"c":14.53,"h":14.53,"l":14.15,"n":11573,"o":14.15,"t":"2026-01-21T05:00:00Z","v":710539,"vw":14.444987},{"c":14.52,"h":14.71,"l":14.42,"n":10784,"o":14.54,"t":"2026-01-22T05:00:00Z","v":663514,"vw":14.586113},{"c":14.11,"h":14.5335,"l":14.09,"n":8567,"o":14.46,"t":"2026-01-23T05:00:00Z","v":627818,"vw":14.167767},{"c":14.16,"h":14.31,"l":13.96,"n":8537,"o":14.08,"t":"2026-01-26T05:00:00Z","v":444910,"vw":14.133354},{"c":14.24,"h":14.34,"l":14.16,"n":7975,"o":14.16,"t":"2026-01-27T05:00:00Z","v":481734,"vw":14.264037},{"c":14.14,"h":14.35,"l":14.13,"n":9169,"o":14.25,"t":"2026-01-28T05:00:00Z","v":576142,"vw":14.202552},{"c":14.69,"h":14.69,"l":14.11,"n":11822,"o":14.2,"t":"2026-01-29T05:00:00Z","v":816934,"vw":14.476062},{"c":14.075,"h":14.36,"l":13.22,"n":26153,"o":14.22,"t":"2026-01-30T05:00:00Z","v":1915595,"vw":13.874844},{"c":14.235,"h":14.53,"l":14.005,"n":16362,"o":14.07,"t":"2026-02-02T05:00:00Z","v":1142934,"vw":14.304661},{"c":14.43,"h":14.63,"l":14.155,"n":14342,"o":14.2,"t":"2026-02-03T05:00:00Z","v":856223,"vw":14.348376},{"c":14.74,"h":14.915,"l":14.56,"n":15475,"o":14.56,"t":"2026-02-04T05:00:00Z","v":1158749,"vw":14.766964},{"c":14.52,"h":14.76,"l":14.3699,"n":16242,"o":14.69,"t":"2026-02-05T05:00:00Z","v":921272,"vw":14.516162},{"c":14.92,"h":14.96,"l":14.67,"n":10230,"o":14.7,"t":"2026-02-06T05:00:00Z","v":699451,"vw":14.887637},{"c":14.97,"h":15.035,"l":14.77,"n":11645,"o":14.89,"t":"2026-02-09T05:00:00Z","v":726500,"vw":14.929212},{"c":15.15,"h":15.33,"l":14.95,"n":12747,"o":15,"t":"2026-02-10T05:00:00Z","v":800832,"vw":15.136151},{"c":14.97,"h":15.37,"l":14.87,"n":9478,"o":15.23,"t":"2026-02-11T05:00:00Z","v":520981,"vw":14.974571},{"c":14.83,"h":15.1,"l":14.7,"n":11466,"o":15.03,"t":"2026-02-12T05:00:00Z","v":591195,"vw":14.846139},{"c":14.93,"h":15.035,"l":14.69,"n":9358,"o":14.8,"t":"2026-02-13T05:00:00Z","v":564621,"vw":14.927931},{"c":15.33,"h":15.375,"l":14.89,"n":15737,"o":14.94,"t":"2026-02-17T05:00:00Z","v":1131685,"vw":15.229405},{"c":15.08,"h":15.42,"l":15.05,"n":9996,"o":15.3,"t":"2026-02-18T05:00:00Z","v":705717,"vw":15.156392},{"c":14.95,"h":15.09,"l":14.795,"n":10116,"o":15.01,"t":"2026-02-19T05:00:00Z","v":670251,"vw":14.914329},{"c":15.04,"h":15.09,"l":14.81,"n":9610,"o":14.9,"t":"2026-02-20T05:00:00Z","v":530030,"vw":15.015539},{"c":14.22,"h":15.17,"l":14.17,"n":13936,"o":15.01,"t":"2026-02-23T05:00:00Z","v":906309,"vw":14.375686},{"c":14.27,"h":14.43,"l":14.09,"n":14337,"o":14.22,"t":"2026-02-24T05:00:00Z","v":890354,"vw":14.277523},{"c":14.5,"h":14.59,"l":14.33,"n":11226,"o":14.33,"t":"2026-02-25T05:00:00Z","v":842543,"vw":14.480619},{"c":14.44,"h":14.645,"l":14.31,"n":11064,"o":14.5,"t":"2026-02-26T05:00:00Z","v":809420,"vw":14.431104},{"c":14.02,"h":14.29,"l":13.91,"n":13307,"o":14.29,"t":"2026-02-27T05:00:00Z","v":858281,"vw":14.005198},{"c":14.33,"h":14.42,"l":13.72,"n":12265,"o":13.82,"t":"2026-03-02T05:00:00Z","v":803071,"vw":14.282905},{"c":14.33,"h":14.45,"l":14.05,"n":14050,"o":14.05,"t":"2026-03-03T05:00:00Z","v":825462,"vw":14.31424},{"c":14.24,"h":14.43,"l":14.24,"n":11132,"o":14.35,"t":"2026-03-04T05:00:00Z","v":732743,"vw":14.290564},{"c":13.91,"h":14.215,"l":13.805,"n":10347,"o":14.14,"t":"2026-03-05T05:00:00Z","v":800387,"vw":13.946619},{"c":13.9,"h":13.92,"l":13.54,"n":14380,"o":13.8,"t":"2026-03-06T05:00:00Z","v":1021379,"vw":13.776419},{"c":13.87,"h":13.99,"l":13.57,"n":15695,"o":13.85,"t":"2026-03-09T04:00:00Z","v":1051332,"vw":13.798244},{"c":13.79,"h":14.08,"l":13.691,"n":14441,"o":13.92,"t":"2026-03-10T04:00:00Z","v":1156539,"vw":13.881904},{"c":13.51,"h":13.63,"l":13.41,"n":14012,"o":13.44,"t":"2026-03-11T04:00:00Z","v":910670,"vw":13.5298},{"c":13.46,"h":13.53,"l":13.23,"n":11885,"o":13.29,"t":"2026-03-12T04:00:00Z","v":810217,"vw":13.409377},{"c":13.51,"h":13.65,"l":13.39,"n":12701,"o":13.54,"t":"2026-03-13T04:00:00Z","v":1085462,"vw":13.524912},{"c":13.49,"h":13.75,"l":13.48,"n":12387,"o":13.7,"t":"2026-03-16T04:00:00Z","v":690956,"vw":13.560473},{"c":13.55,"h":13.66,"l":13.42,"n":9349,"o":13.6,"t":"2026-03-17T04:00:00Z","v":617677,"vw":13.530637},{"c":13.4,"h":13.58,"l":13.385,"n":9824,"o":13.55,"t":"2026-03-18T04:00:00Z","v":545256,"vw":13.455935},{"c":13.43,"h":13.46,"l":13.215,"n":12466,"o":13.37,"t":"2026-03-19T04:00:00Z","v":707590,"vw":13.349006},{"c":13.39,"h":13.51,"l":13.275,"n":9604,"o":13.4,"t":"2026-03-20T04:00:00Z","v":1443594,"vw":13.378565},{"c":13.57,"h":13.789,"l":13.49,"n":11338,"o":13.61,"t":"2026-03-23T04:00:00Z","v":670461,"vw":13.619503},{"c":13.6,"h":13.75,"l":13.5,"n":10023,"o":13.56,"t":"2026-03-24T04:00:00Z","v":539091,"vw":13.637801},{"c":13.7,"h":13.81,"l":13.64,"n":9044,"o":13.72,"t":"2026-03-25T04:00:00Z","v":776206,"vw":13.714883},{"c":13.69,"h":13.725,"l":13.6,"n":8710,"o":13.65,"t":"2026-03-26T04:00:00Z","v":569285,"vw":13.680982},{"c":13.61,"h":13.69,"l":13.555,"n":8293,"o":13.67,"t":"2026-03-27T04:00:00Z","v":593798,"vw":13.624756},{"c":13.73,"h":13.78,"l":13.59,"n":9818,"o":13.73,"t":"2026-03-30T04:00:00Z","v":588104,"vw":13.717022},{"c":14.05,"h":14.1,"l":13.79,"n":11330,"o":13.89,"t":"2026-03-31T04:00:00Z","v":872381,"vw":14.008901},{"c":14.23,"h":14.285,"l":14.02,"n":10811,"o":14.08,"t":"2026-04-01T04:00:00Z","v":704678,"vw":14.223616},{"c":14.3,"h":14.31,"l":14.045,"n":10346,"o":14.1,"t":"2026-04-02T04:00:00Z","v":604999,"vw":14.224543},{"c":14.21,"h":14.25,"l":14,"n":11300,"o":14.16,"t":"2026-04-06T04:00:00Z","v":816860,"vw":14.151917},{"c":14.33,"h":14.35,"l":14.14,"n":10653,"o":14.18,"t":"2026-04-07T04:00:00Z","v":620002,"vw":14.285376},{"c":14.67,"h":14.77,"l":14.54,"n":10524,"o":14.55,"t":"2026-04-08T04:00:00Z","v":724151,"vw":14.64632},{"c":14.93,"h":14.94,"l":14.22,"n":9951,"o":14.63,"t":"2026-04-09T04:00:00Z","v":737388,"vw":14.845062},{"c":14.78,"h":14.92,"l":14.685,"n":10251,"o":14.91,"t":"2026-04-10T04:00:00Z","v":737869,"vw":14.773125},{"c":14.76,"h":14.78,"l":14.64,"n":9876,"o":14.73,"t":"2026-04-13T04:00:00Z","v":612807,"vw":14.729101},{"c":14.73,"h":14.81,"l":14.58,"n":13812,"o":14.76,"t":"2026-04-14T04:00:00Z","v":765916,"vw":14.727122},{"c":14.62,"h":14.78,"l":14.58,"n":9782,"o":14.73,"t":"2026-04-15T04:00:00Z","v":610585,"vw":14.635119},{"c":14.5,"h":14.65,"l":14.45,"n":9888,"o":14.64,"t":"2026-04-16T04:00:00Z","v":587460,"vw":14.520699},{"c":14.99,"h":15.18,"l":14.69,"n":12294,"o":14.8,"t":"2026-04-17T04:00:00Z","v":807608,"vw":14.984113},{"c":15.05,"h":15.17,"l":14.895,"n":10150,"o":14.92,"t":"2026-04-20T04:00:00Z","v":750721,"vw":15.072585},{"c":14.81,"h":15.095,"l":14.785,"n":8150,"o":15.05,"t":"2026-04-21T04:00:00Z","v":482063,"vw":14.890278},{"c":14.76,"h":14.945,"l":14.75,"n":9624,"o":14.89,"t":"2026-04-22T04:00:00Z","v":588404,"vw":14.817634},{"c":14.73,"h":14.87,"l":14.595,"n":10361,"o":14.79,"t":"2026-04-23T04:00:00Z","v":701628,"vw":14.731955},{"c":14.68,"h":14.795,"l":14.64,"n":10494,"o":14.72,"t":"2026-04-24T04:00:00Z","v":727944,"vw":14.717509},{"c":14.96,"h":15.065,"l":14.68,"n":11127,"o":14.68,"t":"2026-04-27T04:00:00Z","v":638912,"vw":14.9638},{"c":15.08,"h":15.17,"l":14.97,"n":12540,"o":15.02,"t":"2026-04-28T04:00:00Z","v":829730,"vw":15.058167},{"c":14.72,"h":15.06,"l":14.7,"n":11307,"o":15.01,"t":"2026-04-29T04:00:00Z","v":567551,"vw":14.809723},{"c":15.04,"h":15.12,"l":14.67,"n":9747,"o":14.72,"t":"2026-04-30T04:00:00Z","v":916700,"vw":15.022247},{"c":15.03,"h":15.4301,"l":14.93,"n":14453,"o":15.03,"t":"2026-05-01T04:00:00Z","v":797838,"vw":15.146834},{"c":14.92,"h":15.58,"l":14.91,"n":16051,"o":15.15,"t":"2026-05-04T04:00:00Z","v":1007756,"vw":15.105777},{"c":15.02,"h":15.035,"l":14.78,"n":11126,"o":14.92,"t":"2026-05-05T04:00:00Z","v":764489,"vw":14.967041},{"c":15.1,"h":15.43,"l":15.03,"n":13147,"o":15.08,"t":"2026-05-06T04:00:00Z","v":849004,"vw":15.150345},{"c":15.05,"h":15.14,"l":14.955,"n":11817,"o":15,"t":"2026-05-07T04:00:00Z","v":756243,"vw":15.046309},{"c":15.1,"h":15.155,"l":15.02,"n":8082,"o":15.09,"t":"2026-05-08T04:00:00Z","v":495884,"vw":15.100414},{"c":14.87,"h":15.17,"l":14.84,"n":11314,"o":15.15,"t":"2026-05-11T04:00:00Z","v":737092,"vw":14.92557},{"c":14.99,"h":15.15,"l":14.59,"n":19380,"o":14.91,"t":"2026-05-12T04:00:00Z","v":2002107,"vw":14.991028},{"c":14.95,"h":15.07,"l":14.76,"n":16941,"o":14.99,"t":"2026-05-13T04:00:00Z","v":1526462,"vw":14.932611},{"c":15.32,"h":15.42,"l":15,"n":14000,"o":15.02,"t":"2026-05-14T04:00:00Z","v":1040568,"vw":15.26883},{"c":15.31,"h":15.39,"l":15.07,"n":11913,"o":15.31,"t":"2026-05-15T04:00:00Z","v":903135,"vw":15.261917},{"c":15.41,"h":15.59,"l":15.225,"n":15653,"o":15.3834,"t":"2026-05-18T04:00:00Z","v":1377158,"vw":15.440678},{"c":15.44,"h":15.615,"l":15.26,"n":11361,"o":15.37,"t":"2026-05-19T04:00:00Z","v":785015,"vw":15.466996},{"c":15.73,"h":15.745,"l":15.36,"n":11804,"o":15.44,"t":"2026-05-20T04:00:00Z","v":835356,"vw":15.656068},{"c":15.86,"h":15.885,"l":15.615,"n":10377,"o":15.73,"t":"2026-05-21T04:00:00Z","v":741850,"vw":15.811563},{"c":15.97,"h":16.06,"l":15.81,"n":10707,"o":15.92,"t":"2026-05-22T04:00:00Z","v":705932,"vw":15.957521},{"c":16,"h":16.2,"l":15.895,"n":12968,"o":16.05,"t":"2026-05-26T04:00:00Z","v":1155635,"vw":16.009931},{"c":15.89,"h":16.0799,"l":15.795,"n":11338,"o":16.04,"t":"2026-05-27T04:00:00Z","v":847489,"vw":15.879921},{"c":15.82,"h":15.86,"l":15.645,"n":11771,"o":15.83,"t":"2026-05-28T04:00:00Z","v":747043,"vw":15.780848},{"c":15.91,"h":15.9899,"l":15.75,"n":11598,"o":15.8,"t":"2026-05-29T04:00:00Z","v":922887,"vw":15.896237},{"c":15.66,"h":15.845,"l":15.55,"n":18004,"o":15.76,"t":"2026-06-01T04:00:00Z","v":1095101,"vw":15.664998},{"c":16.05,"h":16.08,"l":15.6194,"n":12565,"o":15.66,"t":"2026-06-02T04:00:00Z","v":716849,"vw":15.988713},{"c":15.86,"h":16.05,"l":15.86,"n":11164,"o":15.96,"t":"2026-06-03T04:00:00Z","v":763819,"vw":15.926983},{"c":16.33,"h":16.39,"l":15.991,"n":16516,"o":16.08,"t":"2026-06-04T04:00:00Z","v":1208934,"vw":16.287226},{"c":16.42,"h":16.505,"l":16.26,"n":11582,"o":16.345,"t":"2026-06-05T04:00:00Z","v":911485,"vw":16.414201},{"c":16.49,"h":16.59,"l":16.365,"n":12585,"o":16.44,"t":"2026-06-08T04:00:00Z","v":837113,"vw":16.49362},{"c":16.69,"h":16.83,"l":16.55,"n":16523,"o":16.59,"t":"2026-06-09T04:00:00Z","v":990369,"vw":16.670225},{"c":16.69,"h":16.815,"l":16.39,"n":15023,"o":16.45,"t":"2026-06-10T04:00:00Z","v":1179029,"vw":16.691888},{"c":16.8,"h":16.915,"l":16.7,"n":14129,"o":16.72,"t":"2026-06-11T04:00:00Z","v":951777,"vw":16.815913},{"c":16.92,"h":16.9956,"l":16.775,"n":13060,"o":16.89,"t":"2026-06-12T04:00:00Z","v":797090,"vw":16.89216},{"c":16.51,"h":16.99,"l":16.475,"n":14665,"o":16.93,"t":"2026-06-15T04:00:00Z","v":981720,"vw":16.633443},{"c":16.46,"h":16.69,"l":16.25,"n":12969,"o":16.53,"t":"2026-06-16T04:00:00Z","v":991815,"vw":16.418178},{"c":16.27,"h":16.57,"l":16.11,"n":17181,"o":16.38,"t":"2026-06-17T04:00:00Z","v":1102987,"vw":16.348143},{"c":16.42,"h":16.475,"l":16.32,"n":11459,"o":16.44,"t":"2026-06-18T04:00:00Z","v":1254150,"vw":16.412414},{"c":16.61,"h":16.725,"l":16.43,"n":11710,"o":16.43,"t":"2026-06-22T04:00:00Z","v":788264,"vw":16.628436},{"c":16.88,"h":16.89,"l":16.56,"n":11958,"o":16.59,"t":"2026-06-23T04:00:00Z","v":858595,"vw":16.774973},{"c":17.04,"h":17.08,"l":16.77,"n":14448,"o":16.86,"t":"2026-06-24T04:00:00Z","v":926406,"vw":16.983102},{"c":17.51,"h":17.52,"l":17.04,"n":16059,"o":17.07,"t":"2026-06-25T04:00:00Z","v":1173580,"vw":17.401517},{"c":17.49,"h":17.59,"l":17.355,"n":15268,"o":17.52,"t":"2026-06-26T04:00:00Z","v":1153023,"vw":17.477583},{"c":17.53,"h":17.56,"l":17.3,"n":13735,"o":17.42,"t":"2026-06-29T04:00:00Z","v":895771,"vw":17.444376},{"c":17.72,"h":17.77,"l":17.4518,"n":11849,"o":17.49,"t":"2026-06-30T04:00:00Z","v":1007028,"vw":17.694888},{"c":17.86,"h":17.99,"l":17.53,"n":12874,"o":17.725,"t":"2026-07-01T04:00:00Z","v":853081,"vw":17.822079},{"c":17.84,"h":17.97,"l":17.695,"n":11511,"o":17.93,"t":"2026-07-02T04:00:00Z","v":574098,"vw":17.823631},{"c":17.87,"h":17.96,"l":17.7313,"n":12765,"o":17.78,"t":"2026-07-06T04:00:00Z","v":702878,"vw":17.823726},{"c":17.78,"h":17.97,"l":17.775,"n":12859,"o":17.87,"t":"2026-07-07T04:00:00Z","v":792014,"vw":17.84939},{"c":17.35,"h":17.81,"l":17.28,"n":17228,"o":17.81,"t":"2026-07-08T04:00:00Z","v":846194,"vw":17.371199},{"c":17.58,"h":17.84,"l":17.4,"n":14085,"o":17.44,"t":"2026-07-09T04:00:00Z","v":849044,"vw":17.647303},{"c":17.67,"h":17.73,"l":17.49,"n":11907,"o":17.54,"t":"2026-07-10T04:00:00Z","v":672782,"vw":17.639732},{"c":17.66,"h":17.76,"l":17.57,"n":11981,"o":17.73,"t":"2026-07-13T04:00:00Z","v":601564,"vw":17.669243},{"c":17.69,"h":17.79,"l":17.6,"n":11857,"o":17.68,"t":"2026-07-14T04:00:00Z","v":678995,"vw":17.69031},{"c":17.86,"h":17.9551,"l":17.71,"n":8878,"o":17.79,"t":"2026-07-15T04:00:00Z","v":533074,"vw":17.875318},{"c":18.44,"h":18.525,"l":17.89,"n":14144,"o":17.9,"t":"2026-07-16T04:00:00Z","v":812756,"vw":18.395581},{"c":18.28,"h":18.48,"l":18.15,"n":14453,"o":18.44,"t":"2026-07-17T04:00:00Z","v":746572,"vw":18.278295},{"c":18.23,"h":18.325,"l":18.065,"n":13399,"o":18.25,"t":"2026-07-20T04:00:00Z","v":864025,"vw":18.220478},{"c":18.35,"h":18.35,"l":17.95,"n":10914,"o":18.18,"t":"2026-07-21T04:00:00Z","v":754635,"vw":18.186333},{"c":18.27,"h":18.39,"l":18.185,"n":12796,"o":18.35,"t":"2026-07-22T04:00:00Z","v":875014,"vw":18.279734},{"c":18.16,"h":18.18,"l":17.975,"n":13474,"o":18.16,"t":"2026-07-23T04:00:00Z","v":753132,"vw":18.099889},{"c":18.19,"h":18.365,"l":18.16,"n":10281,"o":18.23,"t":"2026-07-24T04:00:00Z","v":601045,"vw":18.240186},{"c":18.08,"h":18.321,"l":18,"n":11248,"o":18.22,"t":"2026-07-27T04:00:00Z","v":662019,"vw":18.104215},{"c":18.48,"h":18.5,"l":18.146,"n":12269,"o":18.15,"t":"2026-07-28T04:00:00Z","v":1071869,"vw":18.414563},{"c":18.21,"h":18.48,"l":18.015,"n":16149,"o":18.48,"t":"2026-07-29T04:00:00Z","v":1164432,"vw":18.224454},{"c":18.05,"h":18.4,"l":18.03,"n":12351,"o":18.35,"t":"2026-07-30T04:00:00Z","v":770961,"vw":18.180999},{"c":18.41,"h":19.3,"l":18.325,"n":28746,"o":18.61,"t":"2026-07-31T04:00:00Z","v":2241442,"vw":18.647736},{"c":18.44,"h":19.49,"l":18.415,"n":33579,"o":18.81,"t":"2026-08-03T04:00:00Z","v":2138430,"vw":18.712203},{"c":18.61,"h":18.7989,"l":18.26,"n":18046,"o":18.47,"t":"2026-08-04T04:00:00Z","v":1454073,"vw":18.61202},{"c":18.32,"h":18.675,"l":18.265,"n":16301,"o":18.62,"t":"2026-08-05T04:00:00Z","v":1089712,"vw":18.393828},{"c":17.86,"h":18.56,"l":17.84,"n":12887,"o":18.5,"t":"2026-08-06T04:00:00Z","v":939936,"vw":18.021882},{"c":17.59,"h":17.85,"l":17.57,"n":13118,"o":17.75,"t":"2026-08-07T04:00:00Z","v":956985,"vw":17.645827},{"c":17.21,"h":17.62,"l":17.135,"n":15248,"o":17.47,"t":"2026-08-10T04:00:00Z","v":1007652,"vw":17.248915},{"c":17.24,"h":17.41,"l":17.15,"n":16288,"o":17.21,"t":"2026-08-11T04:00:00Z","v":1048183,"vw":17.27946},{"c":17.45,"h":17.5,"l":17.2,"n":13328,"o":17.34,"t":"2026-08-12T04:00:00Z","v":724226,"vw":17.407314},{"c":17.57,"h":17.665,"l":17.5,"n":11018,"o":17.52,"t":"2026-08-13T04:00:00Z","v":526605,"vw":17.593768},{"c":17.64,"h":17.765,"l":17.55,"n":10308,"o":17.55,"t":"2026-08-14T04:00:00Z","v":559496,"vw":17.661472},{"c":17.505,"h":17.745,"l":17.42,"n":11261,"o":17.64,"t":"2026-08-17T04:00:00Z","v":540144,"vw":17.507158},{"c":17.55,"h":17.725,"l":17.3,"n":11289,"o":17.55,"t":"2026-08-18T04:00:00Z","v":955420,"vw":17.498215},{"c":17.31,"h":17.64,"l":17.16,"n":15557,"o":17.55,"t":"2026-08-19T04:00:00Z","v":1178124,"vw":17.324669},{"c":17.51,"h":17.545,"l":17.25,"n":12808,"o":17.25,"t":"2026-08-20T04:00:00Z","v":593973,"vw":17.480926},{"c":17.64,"h":17.73,"l":17.38,"n":12587,"o":17.59,"t":"2026-08-21T04:00:00Z","v":756721,"vw":17.586317},{"c":17.65,"h":17.83,"l":17.595,"n":14723,"o":17.66,"t":"2026-08-24T04:00:00Z","v":1316728,"vw":17.717504},{"c":17.79,"h":17.895,"l":17.52,"n":10619,"o":17.65,"t":"2026-08-25T04:00:00Z","v":808952,"vw":17.761747},{"c":17.92,"h":17.995,"l":17.75,"n":10710,"o":17.82,"t":"2026-08-26T04:00:00Z","v":623911,"vw":17.922531},{"c":17.91,"h":18.02,"l":17.65,"n":10985,"o":17.85,"t":"2026-08-27T04:00:00Z","v":744874,"vw":17.902692},{"c":17.53,"h":18.18,"l":17.5,"n":12433,"o":17.875,"t":"2026-08-28T04:00:00Z","v":775970,"vw":17.679656},{"c":17.47,"h":17.68,"l":17.365,"n":11590,"o":17.54,"t":"2026-08-31T04:00:00Z","v":842100,"vw":17.459323},{"c":17.38,"h":17.563,"l":17.305,"n":15109,"o":17.52,"t":"2026-09-01T04:00:00Z","v":766758,"vw":17.392772},{"c":17.47,"h":17.625,"l":17.2539,"n":11974,"o":17.43,"t":"2026-09-02T04:00:00Z","v":622333,"vw":17.426851},{"c":17.5,"h":17.67,"l":17.43,"n":9990,"o":17.47,"t":"2026-09-03T04:00:00Z","v":624584,"vw":17.489667},{"c":17.57,"h":17.69,"l":17.42,"n":11796,"o":17.48,"t":"2026-09-04T04:00:00Z","v":591769,"vw":17.573844},{"c":17.39,"h":17.55,"l":17.1,"n":14204,"o":17.51,"t":"2026-09-08T04:00:00Z","v":969230,"vw":17.356609},{"c":17.04,"h":17.23,"l":16.9439,"n":12574,"o":17.08,"t":"2026-09-09T04:00:00Z","v":714157,"vw":17.057959},{"c":17.08,"h":17.135,"l":16.98,"n":11913,"o":17.06,"t":"2026-09-10T04:00:00Z","v":550158,"vw":17.071188},{"c":17.01,"h":17.26,"l":16.92,"n":10321,"o":17.135,"t":"2026-09-11T04:00:00Z","v":554460,"vw":17.007848},{"c":17.11,"h":17.2,"l":16.99,"n":12810,"o":17.02,"t":"2026-09-14T04:00:00Z","v":676555,"vw":17.097052},{"c":17.07,"h":17.26,"l":17.05,"n":10941,"o":17.11,"t":"2026-09-15T04:00:00Z","v":541520,"vw":17.099883},{"c":16.78,"h":17.155,"l":16.5,"n":13130,"o":17.07,"t":"2026-09-16T04:00:00Z","v":726977,"vw":16.809856},{"c":16.81,"h":17.045,"l":16.78,"n":10926,"o":16.99,"t":"2026-09-17T04:00:00Z","v":595168,"vw":16.834877},{"c":16.9,"h":16.945,"l":16.61,"n":11370,"o":16.81,"t":"2026-09-18T04:00:00Z","v":1525983,"vw":16.874274},{"c":16.82,"h":17.01,"l":16.81,"n":11040,"o":16.99,"t":"2026-09-21T04:00:00Z","v":557913,"vw":16.879628},{"c":16.7,"h":17,"l":16.7,"n":12025,"o":16.92,"t":"2026-09-22T04:00:00Z","v":687118,"vw":16.776968},{"c":16.5,"h":16.745,"l":16.49,"n":12137,"o":16.71,"t":"2026-09-23T04:00:00Z","v":703255,"vw":16.584867},{"c":16.72,"h":16.74,"l":16.525,"n":11569,"o":16.59,"t":"2026-09-24T04:00:00Z","v":674635,"vw":16.673475},{"c":16.72,"h":16.86,"l":16.68,"n":9994,"o":16.73,"t":"2026-09-25T04:00:00Z","v":549640,"vw":16.751947},{"c":16.45,"h":16.87,"l":16.44,"n":11436,"o":16.72,"t":"2026-09-28T04:00:00Z","v":591679,"vw":16.502229},{"c":16.3,"h":16.485,"l":16.205,"n":11852,"o":16.45,"t":"2026-09-29T04:00:00Z","v":718991,"vw":16.296881},{"c":16.2,"h":16.39,"l":16.1,"n":11495,"o":16.3,"t":"2026-09-30T04:00:00Z","v":733498,"vw":16.192096},{"c":16.44,"h":16.46,"l":16.08,"n":17587,"o":16.16,"t":"2026-10-01T04:00:00Z","v":969198,"vw":16.333535},{"c":16.82,"h":16.86,"l":16.59,"n":14612,"o":16.6,"t":"2026-10-02T04:00:00Z","v":1028281,"vw":16.788696},{"c":16.77,"h":16.87,"l":16.63,"n":11750,"o":16.79,"t":"2026-10-05T04:00:00Z","v":628996,"vw":16.796041},{"c":16.57,"h":16.915,"l":16.48,"n":11884,"o":16.82,"t":"2026-10-06T04:00:00Z","v":624758,"vw":16.602653},{"c":16.12,"h":16.435,"l":16.07,"n":14188,"o":16.4,"t":"2026-10-07T04:00:00Z","v":923450,"vw":16.195242},{"c":16.19,"h":16.245,"l":15.92,"n":13433,"o":16.08,"t":"2026-10-08T04:00:00Z","v":829686,"vw":16.145861},{"c":16.07,"h":16.1899,"l":16.055,"n":10447,"o":16.13,"t":"2026-10-09T04:00:00Z","v":688657,"vw":16.097569},{"c":16.16,"h":16.2,"l":16.06,"n":12190,"o":16.1,"t":"2026-10-12T04:00:00Z","v":649648,"vw":16.150255},{"c":16.175,"h":16.29,"l":16,"n":11224,"o":16.18,"t":"2026-10-13T04:00:00Z","v":805723,"vw":16.156013},{"c":16.18,"h":16.2,"l":15.95,"n":14196,"o":15.98,"t":"2026-10-14T04:00:00Z","v":900420,"vw":16.116896},{"c":16.33,"h":16.43,"l":16.23,"n":11367,"o":16.33,"t":"2026-10-15T04:00:00Z","v":558621,"vw":16.318354},{"c":16.33,"h":16.635,"l":16.26,"n":13270,"o":16.4,"t":"2026-10-16T04:00:00Z","v":797761,"vw":16.354481},{"c":16.07,"h":16.32,"l":16.06,"n":10687,"o":16.31,"t":"2026-10-19T04:00:00Z","v":767832,"vw":16.109239},{"c":16.4,"h":16.51,"l":16.12,"n":11778,"o":16.12,"t":"2026-10-20T04:00:00Z","v":705602,"vw":16.386093},{"c":16.39,"h":16.47,"l":16.285,"n":9835,"o":16.44,"t":"2026-10-21T04:00:00Z","v":520961,"vw":16.383073},{"c":16.655,"h":16.67,"l":16.35,"n":10654,"o":16.36,"t":"2026-10-22T04:00:00Z","v":681161,"vw":16.618789}],"volatilityBars":[{"c":16.95,"h":17.01,"l":16.9,"n":191,"o":16.99,"t":"2026-09-21T13:30:00Z","v":19095,"vw":16.971188},{"c":16.93,"h":16.95,"l":16.93,"n":218,"o":16.95,"t":"2026-09-21T13:45:00Z","v":14456,"vw":16.937538},{"c":16.97,"h":16.99,"l":16.89,"n":389,"o":16.92,"t":"2026-09-21T14:00:00Z","v":19943,"vw":16.94819},{"c":16.95,"h":16.975,"l":16.935,"n":250,"o":16.975,"t":"2026-09-21T14:15:00Z","v":7805,"vw":16.950297},{"c":16.9,"h":16.945,"l":16.9,"n":263,"o":16.945,"t":"2026-09-21T14:30:00Z","v":15994,"vw":16.918423},{"c":16.9,"h":16.92,"l":16.89,"n":239,"o":16.89,"t":"2026-09-21T14:45:00Z","v":9597,"vw":16.906676},{"c":16.91,"h":16.91,"l":16.895,"n":238,"o":16.895,"t":"2026-09-21T15:00:00Z","v":9516,"vw":16.901073},{"c":16.9,"h":16.93,"l":16.895,"n":324,"o":16.92,"t":"2026-09-21T15:15:00Z","v":11166,"vw":16.905425},{"c":16.895,"h":16.9,"l":16.88,"n":175,"o":16.9,"t":"2026-09-21T15:30:00Z","v":4749,"vw":16.892291},{"c":16.87,"h":16.91,"l":16.87,"n":257,"o":16.895,"t":"2026-09-21T15:45:00Z","v":14666,"vw":16.889621},{"c":16.87,"h":16.88,"l":16.862,"n":216,"o":16.865,"t":"2026-09-21T16:00:00Z","v":8935,"vw":16.868744},{"c":16.865,"h":16.88,"l":16.865,"n":199,"o":16.87,"t":"2026-09-21T16:15:00Z","v":7045,"vw":16.869386},{"c":16.885,"h":16.885,"l":16.87,"n":225,"o":16.87,"t":"2026-09-21T16:30:00Z","v":7787,"vw":16.877556},{"c":16.87,"h":16.895,"l":16.87,"n":324,"o":16.885,"t":"2026-09-21T16:45:00Z","v":13486,"vw":16.883509},{"c":16.89,"h":16.89,"l":16.86,"n":275,"o":16.8755,"t":"2026-09-21T17:00:00Z","v":11120,"vw":16.873624},{"c":16.875,"h":16.885,"l":16.87,"n":285,"o":16.885,"t":"2026-09-21T17:15:00Z","v":15069,"vw":16.878576},{"c":16.83,"h":16.88,"l":16.83,"n":320,"o":16.88,"t":"2026-09-21T17:30:00Z","v":9710,"vw":16.858068},{"c":16.845,"h":16.855,"l":16.825,"n":353,"o":16.835,"t":"2026-09-21T17:45:00Z","v":13703,"vw":16.839517},{"c":16.85,"h":16.86,"l":16.84,"n":359,"o":16.85,"t":"2026-09-21T18:00:00Z","v":14280,"vw":16.850952},{"c":16.875,"h":16.88,"l":16.855,"n":385,"o":16.855,"t":"2026-09-21T18:15:00Z","v":14562,"vw":16.867523},{"c":16.89,"h":16.89,"l":16.87,"n":300,"o":16.875,"t":"2026-09-21T18:30:00Z","v":9570,"vw":16.878558},{"c":16.885,"h":16.9,"l":16.88,"n":427,"o":16.885,"t":"2026-09-21T18:45:00Z","v":21179,"vw":16.886781},{"c":16.895,"h":16.9,"l":16.89,"n":210,"o":16.89,"t":"2026-09-21T19:00:00Z","v":14978,"vw":16.896384},{"c":16.885,"h":16.9,"l":16.885,"n":498,"o":16.895,"t":"2026-09-21T19:15:00Z","v":19250,"vw":16.889775},{"c":16.955,"h":16.955,"l":16.885,"n":796,"o":16.885,"t":"2026-09-21T19:30:00Z","v":35402,"vw":16.908162},{"c":16.81,"h":16.97,"l":16.81,"n":1875,"o":16.955,"t":"2026-09-21T19:45:00Z","v":99849,"vw":16.884043},{"c":16.82,"h":16.84,"l":16.82,"n":24,"o":16.82,"t":"2026-09-21T20:00:00Z","v":97661,"vw":16.820834},{"c":16.91,"h":17,"l":16.8,"n":332,"o":16.92,"t":"2026-09-22T13:30:00Z","v":34020,"vw":16.878251},{"c":16.89,"h":16.91,"l":16.85,"n":242,"o":16.91,"t":"2026-09-22T13:45:00Z","v":11373,"vw":16.888421},{"c":16.91,"h":16.92,"l":16.88,"n":358,"o":16.895,"t":"2026-09-22T14:00:00Z","v":19404,"vw":16.898842},{"c":16.81,"h":16.9099,"l":16.81,"n":443,"o":16.9032,"t":"2026-09-22T14:15:00Z","v":30691,"vw":16.8825},{"c":16.795,"h":16.83,"l":16.795,"n":371,"o":16.82,"t":"2026-09-22T14:30:00Z","v":13086,"vw":16.808168},{"c":16.78,"h":16.795,"l":16.735,"n":514,"o":16.79,"t":"2026-09-22T14:45:00Z","v":18341,"vw":16.772319},{"c":16.75,"h":16.785,"l":16.75,"n":416,"o":16.77,"t":"2026-09-22T15:00:00Z","v":21794,"vw":16.773742},{"c":16.7371,"h":16.77,"l":16.7371,"n":362,"o":16.75,"t":"2026-09-22T15:15:00Z","v":16549,"vw":16.756251},{"c":16.79,"h":16.79,"l":16.7,"n":400,"o":16.715,"t":"2026-09-22T15:30:00Z","v":16824,"vw":16.736522},{"c":16.785,"h":16.8,"l":16.77,"n":336,"o":16.79,"t":"2026-09-22T15:45:00Z","v":7441,"vw":16.790073},{"c":16.815,"h":16.82,"l":16.79,"n":204,"o":16.79,"t":"2026-09-22T16:00:00Z","v":6300,"vw":16.812113},{"c":16.8,"h":16.84,"l":16.8,"n":225,"o":16.815,"t":"2026-09-22T16:15:00Z","v":7200,"vw":16.819056},{"c":16.81,"h":16.815,"l":16.8,"n":159,"o":16.8,"t":"2026-09-22T16:30:00Z","v":4868,"vw":16.8072},{"c":16.83,"h":16.84,"l":16.8083,"n":258,"o":16.8083,"t":"2026-09-22T16:45:00Z","v":8120,"vw":16.819624},{"c":16.83,"h":16.8399,"l":16.815,"n":293,"o":16.83,"t":"2026-09-22T17:00:00Z","v":7591,"vw":16.824187},{"c":16.83,"h":16.835,"l":16.805,"n":293,"o":16.835,"t":"2026-09-22T17:15:00Z","v":24538,"vw":16.813947},{"c":16.81,"h":16.84,"l":16.8,"n":290,"o":16.835,"t":"2026-09-22T17:30:00Z","v":9812,"vw":16.817433},{"c":16.82,"h":16.84,"l":16.8,"n":422,"o":16.815,"t":"2026-09-22T17:45:00Z","v":15318,"vw":16.818333},{"c":16.78,"h":16.81,"l":16.78,"n":305,"o":16.81,"t":"2026-09-22T18:00:00Z","v":9178,"vw":16.796262},{"c":16.78,"h":16.79,"l":16.775,"n":255,"o":16.785,"t":"2026-09-22T18:15:00Z","v":7968,"vw":16.78131},{"c":16.79,"h":16.8,"l":16.77,"n":417,"o":16.78,"t":"2026-09-22T18:30:00Z","v":19840,"vw":16.782728},{"c":16.77,"h":16.79,"l":16.765,"n":434,"o":16.79,"t":"2026-09-22T18:45:00Z","v":16424,"vw":16.77727},{"c":16.775,"h":16.7837,"l":16.755,"n":449,"o":16.77,"t":"2026-09-22T19:00:00Z","v":19843,"vw":16.766643},{"c":16.81,"h":16.82,"l":16.77,"n":554,"o":16.775,"t":"2026-09-22T19:15:00Z","v":30607,"vw":16.795374},{"c":16.825,"h":16.84,"l":16.8,"n":913,"o":16.8137,"t":"2026-09-22T19:30:00Z","v":38653,"vw":16.82418},{"c":16.705,"h":16.835,"l":16.7,"n":1850,"o":16.83,"t":"2026-09-22T19:45:00Z","v":130155,"vw":16.752279},{"c":16.7,"h":16.7,"l":16.7,"n":23,"o":16.7,"t":"2026-09-22T20:00:00Z","v":129576,"vw":16.7},{"c":16.74,"h":16.74,"l":16.65,"n":239,"o":16.71,"t":"2026-09-23T13:30:00Z","v":20266,"vw":16.708936},{"c":16.725,"h":16.74,"l":16.7,"n":126,"o":16.72,"t":"2026-09-23T13:45:00Z","v":4960,"vw":16.717196},{"c":16.715,"h":16.74,"l":16.69,"n":475,"o":16.74,"t":"2026-09-23T14:00:00Z","v":36542,"vw":16.712112},{"c":16.695,"h":16.745,"l":16.695,"n":290,"o":16.73,"t":"2026-09-23T14:15:00Z","v":8982,"vw":16.726577},{"c":16.67,"h":16.71,"l":16.67,"n":207,"o":16.71,"t":"2026-09-23T14:30:00Z","v":7087,"vw":16.69203},{"c":16.635,"h":16.695,"l":16.63,"n":370,"o":16.652,"t":"2026-09-23T14:45:00Z","v":26598,"vw":16.673358},{"c":16.69,"h":16.69,"l":16.625,"n":226,"o":16.63,"t":"2026-09-23T15:00:00Z","v":16409,"vw":16.672276},{"c":16.675,"h":16.71,"l":16.6563,"n":640,"o":16.695,"t":"2026-09-23T15:15:00Z","v":34553,"vw":16.68372},{"c":16.67,"h":16.68,"l":16.6501,"n":341,"o":16.675,"t":"2026-09-23T15:30:00Z","v":22702,"vw":16.662606},{"c":16.6651,"h":16.68,"l":16.6502,"n":273,"o":16.6623,"t":"2026-09-23T15:45:00Z","v":15295,"vw":16.66694},{"c":16.6663,"h":16.675,"l":16.66,"n":305,"o":16.665,"t":"2026-09-23T16:00:00Z","v":13782,"vw":16.669601},{"c":16.645,"h":16.66,"l":16.645,"n":242,"o":16.66,"t":"2026-09-23T16:15:00Z","v":10088,"vw":16.655387},{"c":16.655,"h":16.655,"l":16.625,"n":238,"o":16.65,"t":"2026-09-23T16:30:00Z","v":5342,"vw":16.643005},{"c":16.6463,"h":16.66,"l":16.645,"n":191,"o":16.66,"t":"2026-09-23T16:45:00Z","v":7712,"vw":16.65692},{"c":16.63,"h":16.66,"l":16.615,"n":383,"o":16.66,"t":"2026-09-23T17:00:00Z","v":11906,"vw":16.627473},{"c":16.65,"h":16.66,"l":16.635,"n":326,"o":16.635,"t":"2026-09-23T17:15:00Z","v":11095,"vw":16.651735},{"c":16.61,"h":16.65,"l":16.6001,"n":338,"o":16.65,"t":"2026-09-23T17:30:00Z","v":12926,"vw":16.618225},{"c":16.645,"h":16.645,"l":16.605,"n":185,"o":16.605,"t":"2026-09-23T17:45:00Z","v":4402,"vw":16.624535},{"c":16.62,"h":16.64,"l":16.62,"n":227,"o":16.64,"t":"2026-09-23T18:00:00Z","v":6531,"vw":16.632031},{"c":16.62,"h":16.62,"l":16.6,"n":200,"o":16.62,"t":"2026-09-23T18:15:00Z","v":11341,"vw":16.608096},{"c":16.5691,"h":16.61,"l":16.55,"n":439,"o":16.61,"t":"2026-09-23T18:30:00Z","v":17576,"vw":16.573555},{"c":16.58,"h":16.58,"l":16.56,"n":255,"o":16.565,"t":"2026-09-23T18:45:00Z","v":7130,"vw":16.572057},{"c":16.57,"h":16.6,"l":16.565,"n":404,"o":16.59,"t":"2026-09-23T19:00:00Z","v":19300,"vw":16.580964},{"c":16.56,"h":16.575,"l":16.55,"n":426,"o":16.5701,"t":"2026-09-23T19:15:00Z","v":24029,"vw":16.554705},{"c":16.59,"h":16.6,"l":16.55,"n":839,"o":16.55,"t":"2026-09-23T19:30:00Z","v":34663,"vw":16.581131},{"c":16.505,"h":16.59,"l":16.49,"n":2051,"o":16.58,"t":"2026-09-23T19:45:00Z","v":119485,"vw":16.524888},{"c":16.53,"h":16.53,"l":16.5,"n":23,"o":16.5,"t":"2026-09-23T20:00:00Z","v":169971,"vw":16.500661},{"c":16.53,"h":16.53,"l":16.53,"n":2,"o":16.53,"t":"2026-09-24T13:15:00Z","v":235,"vw":16.53},{"c":16.605,"h":16.66,"l":16.58,"n":194,"o":16.59,"t":"2026-09-24T13:30:00Z","v":21201,"vw":16.619235},{"c":16.61,"h":16.61,"l":16.58,"n":132,"o":16.59,"t":"2026-09-24T13:45:00Z","v":5979,"vw":16.602601},{"c":16.61,"h":16.61,"l":16.58,"n":268,"o":16.59,"t":"2026-09-24T14:00:00Z","v":14394,"vw":16.592442},{"c":16.59,"h":16.63,"l":16.59,"n":217,"o":16.62,"t":"2026-09-24T14:15:00Z","v":7430,"vw":16.614511},{"c":16.54,"h":16.61,"l":16.54,"n":204,"o":16.598,"t":"2026-09-24T14:30:00Z","v":7001,"vw":16.572329},{"c":16.53,"h":16.5403,"l":16.53,"n":230,"o":16.54,"t":"2026-09-24T14:45:00Z","v":9658,"vw":16.535922},{"c":16.53,"h":16.555,"l":16.525,"n":322,"o":16.525,"t":"2026-09-24T15:00:00Z","v":15162,"vw":16.541991},{"c":16.56,"h":16.56,"l":16.525,"n":225,"o":16.525,"t":"2026-09-24T15:15:00Z","v":9415,"vw":16.542594},{"c":16.54,"h":16.57,"l":16.535,"n":251,"o":16.56,"t":"2026-09-24T15:30:00Z","v":8459,"vw":16.558096},{"c":16.55,"h":16.56,"l":16.55,"n":198,"o":16.555,"t":"2026-09-24T15:45:00Z","v":6428,"vw":16.554084},{"c":16.605,"h":16.605,"l":16.545,"n":249,"o":16.545,"t":"2026-09-24T16:00:00Z","v":9352,"vw":16.576489},{"c":16.665,"h":16.705,"l":16.605,"n":546,"o":16.61,"t":"2026-09-24T16:15:00Z","v":31103,"vw":16.655643},{"c":16.7,"h":16.715,"l":16.65,"n":421,"o":16.665,"t":"2026-09-24T16:30:00Z","v":14466,"vw":16.682373},{"c":16.685,"h":16.72,"l":16.675,"n":420,"o":16.69,"t":"2026-09-24T16:45:00Z","v":20238,"vw":16.696056},{"c":16.715,"h":16.715,"l":16.66,"n":356,"o":16.68,"t":"2026-09-24T17:00:00Z","v":14823,"vw":16.682906},{"c":16.685,"h":16.71,"l":16.665,"n":294,"o":16.71,"t":"2026-09-24T17:15:00Z","v":12173,"vw":16.683099},{"c":16.66,"h":16.685,"l":16.645,"n":243,"o":16.685,"t":"2026-09-24T17:30:00Z","v":8022,"vw":16.66775},{"c":16.695,"h":16.695,"l":16.6401,"n":348,"o":16.665,"t":"2026-09-24T17:45:00Z","v":16755,"vw":16.657519},{"c":16.675,"h":16.695,"l":16.665,"n":378,"o":16.695,"t":"2026-09-24T18:00:00Z","v":15028,"vw":16.681117},{"c":16.69,"h":16.7,"l":16.675,"n":303,"o":16.68,"t":"2026-09-24T18:15:00Z","v":14144,"vw":16.682717},{"c":16.635,"h":16.69,"l":16.63,"n":457,"o":16.69,"t":"2026-09-24T18:30:00Z","v":26228,"vw":16.650525},{"c":16.635,"h":16.64,"l":16.615,"n":504,"o":16.63,"t":"2026-09-24T18:45:00Z","v":24995,"vw":16.627658},{"c":16.64,"h":16.65,"l":16.62,"n":337,"o":16.635,"t":"2026-09-24T19:00:00Z","v":11939,"vw":16.628657},{"c":16.64,"h":16.66,"l":16.62,"n":724,"o":16.635,"t":"2026-09-24T19:15:00Z","v":31186,"vw":16.638132},{"c":16.715,"h":16.72,"l":16.64,"n":799,"o":16.64,"t":"2026-09-24T19:30:00Z","v":48519,"vw":16.686409},{"c":16.73,"h":16.74,"l":16.68,"n":1916,"o":16.715,"t":"2026-09-24T19:45:00Z","v":141839,"vw":16.715279},{"c":16.72,"h":16.72,"l":16.72,"n":24,"o":16.72,"t":"2026-09-24T20:00:00Z","v":117627,"vw":16.72},{"c":16.72,"h":16.72,"l":16.72,"n":1,"o":16.72,"t":"2026-09-24T20:30:00Z","v":200,"vw":16.72},{"c":16.825,"h":16.86,"l":16.73,"n":198,"o":16.75,"t":"2026-09-25T13:30:00Z","v":11236,"vw":16.787793},{"c":16.82,"h":16.828,"l":16.8,"n":99,"o":16.828,"t":"2026-09-25T13:45:00Z","v":6181,"vw":16.8207},{"c":16.795,"h":16.81,"l":16.75,"n":224,"o":16.81,"t":"2026-09-25T14:00:00Z","v":8750,"vw":16.783107},{"c":16.79,"h":16.805,"l":16.76,"n":272,"o":16.8,"t":"2026-09-25T14:15:00Z","v":8914,"vw":16.790047},{"c":16.805,"h":16.83,"l":16.79,"n":248,"o":16.81,"t":"2026-09-25T14:30:00Z","v":7855,"vw":16.8089},{"c":16.75,"h":16.805,"l":16.745,"n":191,"o":16.805,"t":"2026-09-25T14:45:00Z","v":8914,"vw":16.766752},{"c":16.73,"h":16.78,"l":16.71,"n":297,"o":16.755,"t":"2026-09-25T15:00:00Z","v":20739,"vw":16.747758},{"c":16.72,"h":16.74,"l":16.72,"n":134,"o":16.73,"t":"2026-09-25T15:15:00Z","v":4001,"vw":16.734923},{"c":16.695,"h":16.74,"l":16.695,"n":482,"o":16.73,"t":"2026-09-25T15:30:00Z","v":21828,"vw":16.724495},{"c":16.76,"h":16.76,"l":16.68,"n":244,"o":16.7,"t":"2026-09-25T15:45:00Z","v":9731,"vw":16.725965},{"c":16.8,"h":16.81,"l":16.75,"n":577,"o":16.76,"t":"2026-09-25T16:00:00Z","v":23888,"vw":16.778093},{"c":16.78,"h":16.8,"l":16.775,"n":244,"o":16.79,"t":"2026-09-25T16:15:00Z","v":9460,"vw":16.782224},{"c":16.78,"h":16.795,"l":16.775,"n":231,"o":16.78,"t":"2026-09-25T16:30:00Z","v":10183,"vw":16.783993},{"c":16.77,"h":16.775,"l":16.765,"n":130,"o":16.775,"t":"2026-09-25T16:45:00Z","v":3849,"vw":16.770846},{"c":16.7845,"h":16.795,"l":16.78,"n":221,"o":16.78,"t":"2026-09-25T17:00:00Z","v":7062,"vw":16.787412},{"c":16.805,"h":16.805,"l":16.79,"n":244,"o":16.79,"t":"2026-09-25T17:15:00Z","v":11324,"vw":16.794164},{"c":16.77,"h":16.805,"l":16.76,"n":252,"o":16.8,"t":"2026-09-25T17:30:00Z","v":11359,"vw":16.787674},{"c":16.815,"h":16.815,"l":16.76,"n":204,"o":16.76,"t":"2026-09-25T17:45:00Z","v":5865,"vw":16.77675},{"c":16.795,"h":16.82,"l":16.79,"n":185,"o":16.82,"t":"2026-09-25T18:00:00Z","v":5133,"vw":16.80108},{"c":16.795,"h":16.815,"l":16.795,"n":233,"o":16.795,"t":"2026-09-25T18:15:00Z","v":7302,"vw":16.803016},{"c":16.795,"h":16.7951,"l":16.79,"n":151,"o":16.795,"t":"2026-09-25T18:30:00Z","v":4155,"vw":16.794194},{"c":16.81,"h":16.81,"l":16.79,"n":330,"o":16.795,"t":"2026-09-25T18:45:00Z","v":11535,"vw":16.804878},{"c":16.815,"h":16.82,"l":16.795,"n":305,"o":16.815,"t":"2026-09-25T19:00:00Z","v":12096,"vw":16.80754},{"c":16.79,"h":16.815,"l":16.79,"n":405,"o":16.815,"t":"2026-09-25T19:15:00Z","v":15180,"vw":16.807733},{"c":16.785,"h":16.795,"l":16.755,"n":580,"o":16.79,"t":"2026-09-25T19:30:00Z","v":38881,"vw":16.770399},{"c":16.725,"h":16.795,"l":16.7,"n":1601,"o":16.785,"t":"2026-09-25T19:45:00Z","v":95377,"vw":16.730505},{"c":16.72,"h":16.72,"l":16.72,"n":32,"o":16.72,"t":"2026-09-25T20:00:00Z","v":153536,"vw":16.72},{"c":16.675,"h":16.87,"l":16.615,"n":237,"o":16.72,"t":"2026-09-28T13:30:00Z","v":15786,"vw":16.696144},{"c":16.6,"h":16.7,"l":16.595,"n":204,"o":16.68,"t":"2026-09-28T13:45:00Z","v":6352,"vw":16.655434},{"c":16.625,"h":16.65,"l":16.58,"n":254,"o":16.5901,"t":"2026-09-28T14:00:00Z","v":6836,"vw":16.621672},{"c":16.645,"h":16.645,"l":16.61,"n":208,"o":16.63,"t":"2026-09-28T14:15:00Z","v":6280,"vw":16.620454},{"c":16.59,"h":16.645,"l":16.5801,"n":350,"o":16.645,"t":"2026-09-28T14:30:00Z","v":24911,"vw":16.602517},{"c":16.52,"h":16.59,"l":16.52,"n":469,"o":16.59,"t":"2026-09-28T14:45:00Z","v":23624,"vw":16.567849},{"c":16.5,"h":16.52,"l":16.495,"n":432,"o":16.52,"t":"2026-09-28T15:00:00Z","v":14458,"vw":16.505495},{"c":16.51,"h":16.52,"l":16.495,"n":257,"o":16.5,"t":"2026-09-28T15:15:00Z","v":6998,"vw":16.506094},{"c":16.526,"h":16.53,"l":16.51,"n":260,"o":16.52,"t":"2026-09-28T15:30:00Z","v":5989,"vw":16.524974},{"c":16.51,"h":16.53,"l":16.505,"n":189,"o":16.52,"t":"2026-09-28T15:45:00Z","v":5112,"vw":16.52022},{"c":16.52,"h":16.525,"l":16.51,"n":158,"o":16.52,"t":"2026-09-28T16:00:00Z","v":4854,"vw":16.519249},{"c":16.6,"h":16.6,"l":16.5,"n":425,"o":16.52,"t":"2026-09-28T16:15:00Z","v":17749,"vw":16.530044},{"c":16.525,"h":16.59,"l":16.525,"n":289,"o":16.59,"t":"2026-09-28T16:30:00Z","v":10158,"vw":16.545215},{"c":16.545,"h":16.545,"l":16.525,"n":280,"o":16.53,"t":"2026-09-28T16:45:00Z","v":11829,"vw":16.534287},{"c":16.6,"h":16.6468,"l":16.55,"n":356,"o":16.55,"t":"2026-09-28T17:00:00Z","v":14841,"vw":16.590401},{"c":16.56,"h":16.59,"l":16.55,"n":239,"o":16.59,"t":"2026-09-28T17:15:00Z","v":8931,"vw":16.566644},{"c":16.56,"h":16.56,"l":16.53,"n":375,"o":16.555,"t":"2026-09-28T17:30:00Z","v":10284,"vw":16.548823},{"c":16.545,"h":16.57,"l":16.54,"n":257,"o":16.57,"t":"2026-09-28T17:45:00Z","v":11442,"vw":16.551878},{"c":16.52,"h":16.55,"l":16.505,"n":291,"o":16.55,"t":"2026-09-28T18:00:00Z","v":8013,"vw":16.530833},{"c":16.53,"h":16.53,"l":16.515,"n":228,"o":16.53,"t":"2026-09-28T18:15:00Z","v":8300,"vw":16.524118},{"c":16.515,"h":16.525,"l":16.505,"n":303,"o":16.525,"t":"2026-09-28T18:30:00Z","v":9170,"vw":16.516553},{"c":16.5,"h":16.52,"l":16.49,"n":364,"o":16.51,"t":"2026-09-28T18:45:00Z","v":15706,"vw":16.501734},{"c":16.465,"h":16.505,"l":16.46,"n":384,"o":16.505,"t":"2026-09-28T19:00:00Z","v":14521,"vw":16.481344},{"c":16.48,"h":16.49,"l":16.455,"n":467,"o":16.465,"t":"2026-09-28T19:15:00Z","v":20184,"vw":16.465734},{"c":16.475,"h":16.505,"l":16.47,"n":696,"o":16.49,"t":"2026-09-28T19:30:00Z","v":38052,"vw":16.487456},{"c":16.45,"h":16.49,"l":16.44,"n":1663,"o":16.47,"t":"2026-09-28T19:45:00Z","v":92500,"vw":16.463078},{"c":16.45,"h":16.47,"l":16.45,"n":19,"o":16.45,"t":"2026-09-28T20:00:00Z","v":156915,"vw":16.450579},{"c":16.435,"h":16.485,"l":16.385,"n":206,"o":16.45,"t":"2026-09-29T13:30:00Z","v":10982,"vw":16.441053},{"c":16.39,"h":16.46,"l":16.37,"n":195,"o":16.44,"t":"2026-09-29T13:45:00Z","v":10379,"vw":16.422825},{"c":16.435,"h":16.46,"l":16.4,"n":372,"o":16.41,"t":"2026-09-29T14:00:00Z","v":13520,"vw":16.428623},{"c":16.4,"h":16.44,"l":16.392,"n":147,"o":16.44,"t":"2026-09-29T14:15:00Z","v":5095,"vw":16.418025},{"c":16.38,"h":16.4,"l":16.375,"n":248,"o":16.39,"t":"2026-09-29T14:30:00Z","v":10054,"vw":16.38657},{"c":16.41,"h":16.42,"l":16.395,"n":100,"o":16.4,"t":"2026-09-29T14:45:00Z","v":2996,"vw":16.406666},{"c":16.27,"h":16.37,"l":16.265,"n":318,"o":16.37,"t":"2026-09-29T15:00:00Z","v":12373,"vw":16.307013},{"c":16.285,"h":16.29,"l":16.265,"n":250,"o":16.27,"t":"2026-09-29T15:15:00Z","v":8141,"vw":16.278775},{"c":16.27,"h":16.3,"l":16.255,"n":174,"o":16.29,"t":"2026-09-29T15:30:00Z","v":4690,"vw":16.272066},{"c":16.26,"h":16.29,"l":16.26,"n":207,"o":16.28,"t":"2026-09-29T15:45:00Z","v":8879,"vw":16.270003},{"c":16.27,"h":16.27,"l":16.23,"n":308,"o":16.26,"t":"2026-09-29T16:00:00Z","v":19415,"vw":16.242088},{"c":16.2201,"h":16.25,"l":16.205,"n":226,"o":16.25,"t":"2026-09-29T16:15:00Z","v":9135,"vw":16.22326},{"c":16.27,"h":16.27,"l":16.23,"n":222,"o":16.23,"t":"2026-09-29T16:30:00Z","v":7434,"vw":16.252645},{"c":16.285,"h":16.295,"l":16.27,"n":294,"o":16.275,"t":"2026-09-29T16:45:00Z","v":10967,"vw":16.286833},{"c":16.26,"h":16.28,"l":16.2501,"n":310,"o":16.28,"t":"2026-09-29T17:00:00Z","v":10931,"vw":16.265444},{"c":16.26,"h":16.26,"l":16.25,"n":187,"o":16.26,"t":"2026-09-29T17:15:00Z","v":4034,"vw":16.257388},{"c":16.265,"h":16.275,"l":16.255,"n":423,"o":16.265,"t":"2026-09-29T17:30:00Z","v":26802,"vw":16.26803},{"c":16.21,"h":16.28,"l":16.21,"n":223,"o":16.27,"t":"2026-09-29T17:45:00Z","v":6510,"vw":16.24299},{"c":16.23,"h":16.23,"l":16.205,"n":367,"o":16.21,"t":"2026-09-29T18:00:00Z","v":15436,"vw":16.21199},{"c":16.27,"h":16.28,"l":16.225,"n":451,"o":16.225,"t":"2026-09-29T18:15:00Z","v":17784,"vw":16.250634},{"c":16.29,"h":16.299,"l":16.27,"n":382,"o":16.27,"t":"2026-09-29T18:30:00Z","v":14896,"vw":16.280257},{"c":16.265,"h":16.285,"l":16.26,"n":423,"o":16.285,"t":"2026-09-29T18:45:00Z","v":14241,"vw":16.268011},{"c":16.3,"h":16.3,"l":16.265,"n":439,"o":16.27,"t":"2026-09-29T19:00:00Z","v":18705,"vw":16.279268},{"c":16.29,"h":16.295,"l":16.275,"n":479,"o":16.29,"t":"2026-09-29T19:15:00Z","v":23153,"vw":16.289219},{"c":16.29,"h":16.305,"l":16.28,"n":719,"o":16.295,"t":"2026-09-29T19:30:00Z","v":28880,"vw":16.291883},{"c":16.29,"h":16.32,"l":16.275,"n":1920,"o":16.295,"t":"2026-09-29T19:45:00Z","v":116651,"vw":16.298765},{"c":16.3,"h":16.32,"l":16.3,"n":21,"o":16.3,"t":"2026-09-29T20:00:00Z","v":263201,"vw":16.300572},{"c":16.3,"h":16.39,"l":16.3,"n":268,"o":16.3,"t":"2026-09-30T13:30:00Z","v":27940,"vw":16.319681},{"c":16.24,"h":16.3,"l":16.24,"n":248,"o":16.3,"t":"2026-09-30T13:45:00Z","v":14124,"vw":16.278214},{"c":16.29,"h":16.32,"l":16.225,"n":267,"o":16.23,"t":"2026-09-30T14:00:00Z","v":11466,"vw":16.279074},{"c":16.24,"h":16.3,"l":16.24,"n":274,"o":16.285,"t":"2026-09-30T14:15:00Z","v":10038,"vw":16.281802},{"c":16.235,"h":16.26,"l":16.225,"n":233,"o":16.25,"t":"2026-09-30T14:30:00Z","v":7769,"vw":16.243242},{"c":16.245,"h":16.25,"l":16.24,"n":191,"o":16.24,"t":"2026-09-30T14:45:00Z","v":6255,"vw":16.243951},{"c":16.22,"h":16.245,"l":16.215,"n":319,"o":16.245,"t":"2026-09-30T15:00:00Z","v":13323,"vw":16.225054},{"c":16.2,"h":16.24,"l":16.195,"n":279,"o":16.225,"t":"2026-09-30T15:15:00Z","v":8982,"vw":16.210225},{"c":16.18,"h":16.2099,"l":16.18,"n":178,"o":16.2,"t":"2026-09-30T15:30:00Z","v":7760,"vw":16.191495},{"c":16.195,"h":16.195,"l":16.175,"n":270,"o":16.19,"t":"2026-09-30T15:45:00Z","v":10802,"vw":16.183896},{"c":16.19,"h":16.215,"l":16.19,"n":248,"o":16.195,"t":"2026-09-30T16:00:00Z","v":9134,"vw":16.203172},{"c":16.145,"h":16.195,"l":16.145,"n":282,"o":16.19,"t":"2026-09-30T16:15:00Z","v":9002,"vw":16.168948},{"c":16.15,"h":16.16,"l":16.1407,"n":242,"o":16.145,"t":"2026-09-30T16:30:00Z","v":7527,"vw":16.148069},{"c":16.1501,"h":16.16,"l":16.135,"n":207,"o":16.15,"t":"2026-09-30T16:45:00Z","v":8154,"vw":16.143568},{"c":16.16,"h":16.18,"l":16.15,"n":355,"o":16.15,"t":"2026-09-30T17:00:00Z","v":17641,"vw":16.165584},{"c":16.13,"h":16.165,"l":16.115,"n":413,"o":16.165,"t":"2026-09-30T17:15:00Z","v":20651,"vw":16.141716},{"c":16.145,"h":16.15,"l":16.125,"n":252,"o":16.13,"t":"2026-09-30T17:30:00Z","v":8958,"vw":16.138258},{"c":16.125,"h":16.15,"l":16.1,"n":432,"o":16.145,"t":"2026-09-30T17:45:00Z","v":23662,"vw":16.123639},{"c":16.125,"h":16.13,"l":16.11,"n":381,"o":16.125,"t":"2026-09-30T18:00:00Z","v":15139,"vw":16.121057},{"c":16.125,"h":16.135,"l":16.115,"n":341,"o":16.125,"t":"2026-09-30T18:15:00Z","v":13116,"vw":16.123776},{"c":16.149,"h":16.15,"l":16.125,"n":289,"o":16.13,"t":"2026-09-30T18:30:00Z","v":14828,"vw":16.132793},{"c":16.13,"h":16.145,"l":16.11,"n":343,"o":16.145,"t":"2026-09-30T18:45:00Z","v":14566,"vw":16.121389},{"c":16.135,"h":16.14,"l":16.12,"n":440,"o":16.125,"t":"2026-09-30T19:00:00Z","v":17434,"vw":16.128597},{"c":16.135,"h":16.15,"l":16.135,"n":503,"o":16.14,"t":"2026-09-30T19:15:00Z","v":20463,"vw":16.141341},{"c":16.175,"h":16.18,"l":16.13,"n":1081,"o":16.135,"t":"2026-09-30T19:30:00Z","v":58175,"vw":16.158588},{"c":16.2,"h":16.22,"l":16.175,"n":2238,"o":16.175,"t":"2026-09-30T19:45:00Z","v":157710,"vw":16.201639},{"c":16.24,"h":16.24,"l":16.2,"n":16,"o":16.2,"t":"2026-09-30T20:00:00Z","v":175628,"vw":16.200029},{"c":16.19,"h":16.27,"l":16.08,"n":1462,"o":16.16,"t":"2026-10-01T13:30:00Z","v":101402,"vw":16.190126},{"c":16.21,"h":16.27,"l":16.195,"n":581,"o":16.21,"t":"2026-10-01T13:45:00Z","v":44055,"vw":16.214558},{"c":16.165,"h":16.22,"l":16.12,"n":834,"o":16.22,"t":"2026-10-01T14:00:00Z","v":48009,"vw":16.159038},{"c":16.14,"h":16.24,"l":16.14,"n":767,"o":16.17,"t":"2026-10-01T14:15:00Z","v":36340,"vw":16.190543},{"c":16.23,"h":16.235,"l":16.14,"n":370,"o":16.15,"t":"2026-10-01T14:30:00Z","v":16386,"vw":16.188944},{"c":16.225,"h":16.24,"l":16.195,"n":460,"o":16.23,"t":"2026-10-01T14:45:00Z","v":18013,"vw":16.216464},{"c":16.205,"h":16.23,"l":16.19,"n":566,"o":16.225,"t":"2026-10-01T15:00:00Z","v":20736,"vw":16.213314},{"c":16.23,"h":16.23,"l":16.21,"n":357,"o":16.21,"t":"2026-10-01T15:15:00Z","v":17052,"vw":16.211986},{"c":16.28,"h":16.28,"l":16.22,"n":377,"o":16.23,"t":"2026-10-01T15:30:00Z","v":13009,"vw":16.254712},{"c":16.31,"h":16.32,"l":16.285,"n":426,"o":16.29,"t":"2026-10-01T15:45:00Z","v":14092,"vw":16.300139},{"c":16.365,"h":16.37,"l":16.33,"n":380,"o":16.33,"t":"2026-10-01T16:00:00Z","v":15964,"vw":16.346885},{"c":16.37,"h":16.4,"l":16.37,"n":333,"o":16.37,"t":"2026-10-01T16:15:00Z","v":12031,"vw":16.37853},{"c":16.365,"h":16.39,"l":16.355,"n":301,"o":16.375,"t":"2026-10-01T16:30:00Z","v":9846,"vw":16.371022},{"c":16.34,"h":16.38,"l":16.335,"n":365,"o":16.365,"t":"2026-10-01T16:45:00Z","v":14348,"vw":16.35869},{"c":16.335,"h":16.38,"l":16.335,"n":506,"o":16.34,"t":"2026-10-01T17:00:00Z","v":21186,"vw":16.359677},{"c":16.35,"h":16.365,"l":16.315,"n":542,"o":16.33,"t":"2026-10-01T17:15:00Z","v":22509,"vw":16.343871},{"c":16.37,"h":16.395,"l":16.355,"n":484,"o":16.355,"t":"2026-10-01T17:30:00Z","v":22115,"vw":16.374486},{"c":16.305,"h":16.37,"l":16.3,"n":595,"o":16.37,"t":"2026-10-01T17:45:00Z","v":26359,"vw":16.329509},{"c":16.32,"h":16.32,"l":16.295,"n":523,"o":16.3,"t":"2026-10-01T18:00:00Z","v":20699,"vw":16.302144},{"c":16.35,"h":16.36,"l":16.305,"n":509,"o":16.315,"t":"2026-10-01T18:15:00Z","v":27633,"vw":16.340089},{"c":16.38,"h":16.39,"l":16.345,"n":313,"o":16.345,"t":"2026-10-01T18:30:00Z","v":14441,"vw":16.360411},{"c":16.355,"h":16.375,"l":16.355,"n":436,"o":16.375,"t":"2026-10-01T18:45:00Z","v":11989,"vw":16.362488},{"c":16.38,"h":16.38,"l":16.35,"n":386,"o":16.355,"t":"2026-10-01T19:00:00Z","v":20036,"vw":16.361645},{"c":16.395,"h":16.4,"l":16.37,"n":659,"o":16.38,"t":"2026-10-01T19:15:00Z","v":24110,"vw":16.386072},{"c":16.415,"h":16.42,"l":16.39,"n":1145,"o":16.4,"t":"2026-10-01T19:30:00Z","v":44873,"vw":16.405096},{"c":16.44,"h":16.46,"l":16.41,"n":2612,"o":16.415,"t":"2026-10-01T19:45:00Z","v":166809,"vw":16.438693},{"c":16.44,"h":16.44,"l":16.44,"n":37,"o":16.44,"t":"2026-10-01T20:00:00Z","v":148516,"vw":16.44},{"c":16.78,"h":16.83,"l":16.59,"n":392,"o":16.6,"t":"2026-10-02T13:30:00Z","v":33489,"vw":16.717589},{"c":16.67,"h":16.8,"l":16.67,"n":560,"o":16.79,"t":"2026-10-02T13:45:00Z","v":58582,"vw":16.739633},{"c":16.72,"h":16.74,"l":16.645,"n":359,"o":16.675,"t":"2026-10-02T14:00:00Z","v":15977,"vw":16.700679},{"c":16.77,"h":16.78,"l":16.725,"n":207,"o":16.725,"t":"2026-10-02T14:15:00Z","v":5630,"vw":16.757385},{"c":16.73,"h":16.78,"l":16.71,"n":440,"o":16.78,"t":"2026-10-02T14:30:00Z","v":26895,"vw":16.742689},{"c":16.7218,"h":16.755,"l":16.72,"n":323,"o":16.73,"t":"2026-10-02T14:45:00Z","v":9334,"vw":16.73828},{"c":16.65,"h":16.72,"l":16.64,"n":330,"o":16.72,"t":"2026-10-02T15:00:00Z","v":14411,"vw":16.656675},{"c":16.69,"h":16.695,"l":16.62,"n":399,"o":16.65,"t":"2026-10-02T15:15:00Z","v":18419,"vw":16.664534},{"c":16.71,"h":16.72,"l":16.69,"n":347,"o":16.705,"t":"2026-10-02T15:30:00Z","v":11910,"vw":16.709099},{"c":16.705,"h":16.715,"l":16.695,"n":116,"o":16.705,"t":"2026-10-02T15:45:00Z","v":4268,"vw":16.704627},{"c":16.71,"h":16.71,"l":16.66,"n":274,"o":16.71,"t":"2026-10-02T16:00:00Z","v":10279,"vw":16.682762},{"c":16.725,"h":16.755,"l":16.69,"n":439,"o":16.7,"t":"2026-10-02T16:15:00Z","v":29792,"vw":16.725031},{"c":16.76,"h":16.775,"l":16.71,"n":750,"o":16.73,"t":"2026-10-02T16:30:00Z","v":51807,"vw":16.748841},{"c":16.81,"h":16.81,"l":16.755,"n":524,"o":16.76,"t":"2026-10-02T16:45:00Z","v":27417,"vw":16.784074},{"c":16.78,"h":16.825,"l":16.78,"n":467,"o":16.81,"t":"2026-10-02T17:00:00Z","v":26620,"vw":16.805308},{"c":16.76,"h":16.78,"l":16.75,"n":372,"o":16.77,"t":"2026-10-02T17:15:00Z","v":17087,"vw":16.761775},{"c":16.81,"h":16.83,"l":16.75,"n":517,"o":16.76,"t":"2026-10-02T17:30:00Z","v":23583,"vw":16.795618},{"c":16.81,"h":16.83,"l":16.8,"n":615,"o":16.81,"t":"2026-10-02T17:45:00Z","v":33950,"vw":16.810434},{"c":16.805,"h":16.81,"l":16.795,"n":425,"o":16.805,"t":"2026-10-02T18:00:00Z","v":26630,"vw":16.803288},{"c":16.805,"h":16.81,"l":16.8,"n":535,"o":16.805,"t":"2026-10-02T18:15:00Z","v":24736,"vw":16.80533},{"c":16.84,"h":16.84,"l":16.805,"n":557,"o":16.81,"t":"2026-10-02T18:30:00Z","v":27749,"vw":16.825226},{"c":16.8,"h":16.86,"l":16.79,"n":629,"o":16.84,"t":"2026-10-02T18:45:00Z","v":37033,"vw":16.835444},{"c":16.825,"h":16.83,"l":16.81,"n":476,"o":16.81,"t":"2026-10-02T19:00:00Z","v":27015,"vw":16.822161},{"c":16.82,"h":16.84,"l":16.81,"n":632,"o":16.83,"t":"2026-10-02T19:15:00Z","v":38251,"vw":16.827068},{"c":16.85,"h":16.85,"l":16.8101,"n":904,"o":16.825,"t":"2026-10-02T19:30:00Z","v":50198,"vw":16.833343},{"c":16.835,"h":16.855,"l":16.77,"n":2392,"o":16.85,"t":"2026-10-02T19:45:00Z","v":202923,"vw":16.81306},{"c":16.82,"h":16.82,"l":16.81,"n":17,"o":16.82,"t":"2026-10-02T20:00:00Z","v":166208,"vw":16.819775},{"c":16.8152,"h":16.8152,"l":16.8152,"n":1,"o":16.8152,"t":"2026-10-02T20:30:00Z","v":125,"vw":16.8152},{"c":16.71,"h":16.85,"l":16.7,"n":260,"o":16.79,"t":"2026-10-05T13:30:00Z","v":16621,"vw":16.787294},{"c":16.69,"h":16.71,"l":16.63,"n":284,"o":16.71,"t":"2026-10-05T13:45:00Z","v":13582,"vw":16.669108},{"c":16.75,"h":16.75,"l":16.63,"n":402,"o":16.68,"t":"2026-10-05T14:00:00Z","v":19106,"vw":16.720944},{"c":16.82,"h":16.83,"l":16.76,"n":371,"o":16.76,"t":"2026-10-05T14:15:00Z","v":15276,"vw":16.808449},{"c":16.795,"h":16.85,"l":16.795,"n":433,"o":16.83,"t":"2026-10-05T14:30:00Z","v":24898,"vw":16.827335},{"c":16.8,"h":16.81,"l":16.77,"n":307,"o":16.795,"t":"2026-10-05T14:45:00Z","v":11764,"vw":16.792588},{"c":16.8,"h":16.815,"l":16.77,"n":338,"o":16.805,"t":"2026-10-05T15:00:00Z","v":14062,"vw":16.792573},{"c":16.79,"h":16.8,"l":16.78,"n":241,"o":16.79,"t":"2026-10-05T15:15:00Z","v":9766,"vw":16.789591},{"c":16.82,"h":16.82,"l":16.78,"n":209,"o":16.79,"t":"2026-10-05T15:30:00Z","v":7581,"vw":16.802913},{"c":16.83,"h":16.835,"l":16.815,"n":301,"o":16.815,"t":"2026-10-05T15:45:00Z","v":13013,"vw":16.826233},{"c":16.84,"h":16.84,"l":16.815,"n":290,"o":16.835,"t":"2026-10-05T16:00:00Z","v":14673,"vw":16.823846},{"c":16.825,"h":16.84,"l":16.82,"n":248,"o":16.83,"t":"2026-10-05T16:15:00Z","v":7811,"vw":16.826638},{"c":16.83,"h":16.83,"l":16.805,"n":220,"o":16.82,"t":"2026-10-05T16:30:00Z","v":8812,"vw":16.818914},{"c":16.84,"h":16.86,"l":16.83,"n":256,"o":16.83,"t":"2026-10-05T16:45:00Z","v":9018,"vw":16.842656},{"c":16.82,"h":16.83,"l":16.81,"n":291,"o":16.83,"t":"2026-10-05T17:00:00Z","v":10978,"vw":16.820959},{"c":16.84,"h":16.855,"l":16.825,"n":419,"o":16.825,"t":"2026-10-05T17:15:00Z","v":17959,"vw":16.842756},{"c":16.87,"h":16.87,"l":16.835,"n":453,"o":16.835,"t":"2026-10-05T17:30:00Z","v":17069,"vw":16.855145},{"c":16.855,"h":16.865,"l":16.85,"n":261,"o":16.865,"t":"2026-10-05T17:45:00Z","v":8291,"vw":16.852718},{"c":16.81,"h":16.855,"l":16.8,"n":426,"o":16.855,"t":"2026-10-05T18:00:00Z","v":23383,"vw":16.843662},{"c":16.815,"h":16.825,"l":16.8,"n":216,"o":16.81,"t":"2026-10-05T18:15:00Z","v":7320,"vw":16.816563},{"c":16.835,"h":16.835,"l":16.81,"n":261,"o":16.81,"t":"2026-10-05T18:30:00Z","v":12920,"vw":16.8278},{"c":16.825,"h":16.85,"l":16.81,"n":494,"o":16.835,"t":"2026-10-05T18:45:00Z","v":16359,"vw":16.833193},{"c":16.845,"h":16.855,"l":16.83,"n":487,"o":16.83,"t":"2026-10-05T19:00:00Z","v":18747,"vw":16.84407},{"c":16.825,"h":16.85,"l":16.81,"n":551,"o":16.85,"t":"2026-10-05T19:15:00Z","v":16864,"vw":16.830587},{"c":16.825,"h":16.825,"l":16.79,"n":618,"o":16.825,"t":"2026-10-05T19:30:00Z","v":23908,"vw":16.806594},{"c":16.785,"h":16.83,"l":16.7723,"n":1605,"o":16.83,"t":"2026-10-05T19:45:00Z","v":100952,"vw":16.793374},{"c":16.77,"h":16.77,"l":16.77,"n":17,"o":16.77,"t":"2026-10-05T20:00:00Z","v":148994,"vw":16.77},{"c":16.81,"h":16.915,"l":16.79,"n":207,"o":16.82,"t":"2026-10-06T13:30:00Z","v":15594,"vw":16.827863},{"c":16.85,"h":16.86,"l":16.81,"n":194,"o":16.81,"t":"2026-10-06T13:45:00Z","v":7670,"vw":16.827346},{"c":16.81,"h":16.895,"l":16.81,"n":369,"o":16.84,"t":"2026-10-06T14:00:00Z","v":13747,"vw":16.851475},{"c":16.735,"h":16.81,"l":16.7325,"n":179,"o":16.81,"t":"2026-10-06T14:15:00Z","v":9129,"vw":16.778179},{"c":16.68,"h":16.73,"l":16.68,"n":270,"o":16.73,"t":"2026-10-06T14:30:00Z","v":12458,"vw":16.709997},{"c":16.7,"h":16.72,"l":16.68,"n":275,"o":16.69,"t":"2026-10-06T14:45:00Z","v":24057,"vw":16.714791},{"c":16.715,"h":16.72,"l":16.7,"n":227,"o":16.71,"t":"2026-10-06T15:00:00Z","v":11248,"vw":16.711541},{"c":16.72,"h":16.73,"l":16.71,"n":197,"o":16.73,"t":"2026-10-06T15:15:00Z","v":16113,"vw":16.716764},{"c":16.708,"h":16.71,"l":16.7,"n":128,"o":16.71,"t":"2026-10-06T15:30:00Z","v":6029,"vw":16.704389},{"c":16.7077,"h":16.72,"l":16.7,"n":220,"o":16.72,"t":"2026-10-06T15:45:00Z","v":6156,"vw":16.708196},{"c":16.65,"h":16.6921,"l":16.65,"n":302,"o":16.6921,"t":"2026-10-06T16:00:00Z","v":9759,"vw":16.678425},{"c":16.58,"h":16.64,"l":16.575,"n":222,"o":16.64,"t":"2026-10-06T16:15:00Z","v":8076,"vw":16.604207},{"c":16.6095,"h":16.61,"l":16.57,"n":236,"o":16.58,"t":"2026-10-06T16:30:00Z","v":15019,"vw":16.604606},{"c":16.605,"h":16.62,"l":16.6,"n":353,"o":16.615,"t":"2026-10-06T16:45:00Z","v":13224,"vw":16.612358},{"c":16.545,"h":16.6,"l":16.545,"n":386,"o":16.6,"t":"2026-10-06T17:00:00Z","v":13466,"vw":16.569144},{"c":16.54,"h":16.545,"l":16.525,"n":477,"o":16.545,"t":"2026-10-06T17:15:00Z","v":19248,"vw":16.536407},{"c":16.5381,"h":16.54,"l":16.51,"n":424,"o":16.53,"t":"2026-10-06T17:30:00Z","v":14548,"vw":16.528339},{"c":16.52,"h":16.54,"l":16.52,"n":253,"o":16.54,"t":"2026-10-06T17:45:00Z","v":4111,"vw":16.529378},{"c":16.515,"h":16.53,"l":16.515,"n":292,"o":16.53,"t":"2026-10-06T18:00:00Z","v":12339,"vw":16.52591},{"c":16.505,"h":16.51,"l":16.48,"n":439,"o":16.51,"t":"2026-10-06T18:15:00Z","v":19992,"vw":16.495463},{"c":16.51,"h":16.515,"l":16.5001,"n":389,"o":16.505,"t":"2026-10-06T18:30:00Z","v":14059,"vw":16.506749},{"c":16.5,"h":16.505,"l":16.485,"n":416,"o":16.5,"t":"2026-10-06T18:45:00Z","v":21527,"vw":16.493353},{"c":16.555,"h":16.56,"l":16.505,"n":432,"o":16.505,"t":"2026-10-06T19:00:00Z","v":13304,"vw":16.537471},{"c":16.57,"h":16.57,"l":16.55,"n":558,"o":16.56,"t":"2026-10-06T19:15:00Z","v":22530,"vw":16.559939},{"c":16.57,"h":16.6,"l":16.56,"n":715,"o":16.579,"t":"2026-10-06T19:30:00Z","v":35532,"vw":16.575439},{"c":16.545,"h":16.61,"l":16.54,"n":1922,"o":16.56,"t":"2026-10-06T19:45:00Z","v":116782,"vw":16.577179},{"c":16.57,"h":16.57,"l":16.57,"n":21,"o":16.57,"t":"2026-10-06T20:00:00Z","v":132081,"vw":16.57},{"c":16.36,"h":16.435,"l":16.36,"n":354,"o":16.4,"t":"2026-10-07T13:30:00Z","v":21619,"vw":16.393124},{"c":16.36,"h":16.38,"l":16.33,"n":229,"o":16.36,"t":"2026-10-07T13:45:00Z","v":9331,"vw":16.356373},{"c":16.33,"h":16.395,"l":16.3119,"n":369,"o":16.37,"t":"2026-10-07T14:00:00Z","v":18137,"vw":16.346078},{"c":16.32,"h":16.372,"l":16.3,"n":394,"o":16.312,"t":"2026-10-07T14:15:00Z","v":20868,"vw":16.338427},{"c":16.37,"h":16.37,"l":16.32,"n":237,"o":16.32,"t":"2026-10-07T14:30:00Z","v":10487,"vw":16.34073},{"c":16.335,"h":16.39,"l":16.335,"n":458,"o":16.37,"t":"2026-10-07T14:45:00Z","v":19717,"vw":16.353042},{"c":16.31,"h":16.34,"l":16.3,"n":433,"o":16.33,"t":"2026-10-07T15:00:00Z","v":18278,"vw":16.318367},{"c":16.28,"h":16.3,"l":16.255,"n":194,"o":16.3,"t":"2026-10-07T15:15:00Z","v":6249,"vw":16.274447},{"c":16.29,"h":16.3132,"l":16.27,"n":430,"o":16.29,"t":"2026-10-07T15:30:00Z","v":24840,"vw":16.284287},{"c":16.28,"h":16.29,"l":16.26,"n":458,"o":16.285,"t":"2026-10-07T15:45:00Z","v":25837,"vw":16.272975},{"c":16.245,"h":16.27,"l":16.24,"n":288,"o":16.27,"t":"2026-10-07T16:00:00Z","v":11792,"vw":16.247442},{"c":16.24,"h":16.25,"l":16.22,"n":322,"o":16.245,"t":"2026-10-07T16:15:00Z","v":15440,"vw":16.237609},{"c":16.27,"h":16.27,"l":16.23,"n":530,"o":16.25,"t":"2026-10-07T16:30:00Z","v":28630,"vw":16.240422},{"c":16.205,"h":16.29,"l":16.2,"n":700,"o":16.28,"t":"2026-10-07T16:45:00Z","v":106733,"vw":16.246864},{"c":16.2,"h":16.25,"l":16.19,"n":570,"o":16.2,"t":"2026-10-07T17:00:00Z","v":32453,"vw":16.211421},{"c":16.235,"h":16.25,"l":16.21,"n":657,"o":16.21,"t":"2026-10-07T17:15:00Z","v":36942,"vw":16.221115},{"c":16.23,"h":16.24,"l":16.225,"n":411,"o":16.23,"t":"2026-10-07T17:30:00Z","v":20550,"vw":16.231168},{"c":16.21,"h":16.25,"l":16.21,"n":263,"o":16.235,"t":"2026-10-07T17:45:00Z","v":9620,"vw":16.231425},{"c":16.18,"h":16.21,"l":16.175,"n":321,"o":16.205,"t":"2026-10-07T18:00:00Z","v":19511,"vw":16.193362},{"c":16.1601,"h":16.175,"l":16.1601,"n":255,"o":16.175,"t":"2026-10-07T18:15:00Z","v":9549,"vw":16.170363},{"c":16.175,"h":16.19,"l":16.16,"n":453,"o":16.16,"t":"2026-10-07T18:30:00Z","v":27485,"vw":16.173787},{"c":16.155,"h":16.175,"l":16.15,"n":352,"o":16.175,"t":"2026-10-07T18:45:00Z","v":13103,"vw":16.161947},{"c":16.11,"h":16.155,"l":16.105,"n":473,"o":16.155,"t":"2026-10-07T19:00:00Z","v":15852,"vw":16.126374},{"c":16.115,"h":16.115,"l":16.07,"n":606,"o":16.1,"t":"2026-10-07T19:15:00Z","v":27243,"vw":16.090669},{"c":16.105,"h":16.13,"l":16.095,"n":907,"o":16.115,"t":"2026-10-07T19:30:00Z","v":41067,"vw":16.109975},{"c":16.1,"h":16.13,"l":16.085,"n":2459,"o":16.105,"t":"2026-10-07T19:45:00Z","v":171672,"vw":16.114009},{"c":16.12,"h":16.12,"l":16.12,"n":19,"o":16.12,"t":"2026-10-07T20:00:00Z","v":144638,"vw":16.12},{"c":16.1,"h":16.1,"l":16.1,"n":3,"o":16.1,"t":"2026-10-07T20:15:00Z","v":405,"vw":16.1},{"c":16.15,"h":16.15,"l":16.15,"n":4,"o":16.15,"t":"2026-10-07T21:30:00Z","v":303,"vw":16.15},{"c":16.07,"h":16.07,"l":16.07,"n":2,"o":16.07,"t":"2026-10-08T11:00:00Z","v":300,"vw":16.07},{"c":16.01,"h":16.01,"l":16.01,"n":3,"o":16.01,"t":"2026-10-08T11:30:00Z","v":113,"vw":16.01},{"c":16.03,"h":16.165,"l":15.99,"n":462,"o":16.08,"t":"2026-10-08T13:30:00Z","v":25925,"vw":16.051156},{"c":16.03,"h":16.07,"l":16.0162,"n":464,"o":16.03,"t":"2026-10-08T13:45:00Z","v":22721,"vw":16.038463},{"c":15.998,"h":16.05,"l":15.995,"n":194,"o":16.015,"t":"2026-10-08T14:00:00Z","v":7370,"vw":16.020374},{"c":15.95,"h":16,"l":15.9401,"n":245,"o":15.995,"t":"2026-10-08T14:15:00Z","v":18060,"vw":15.96009},{"c":15.98,"h":15.98,"l":15.945,"n":176,"o":15.96,"t":"2026-10-08T14:30:00Z","v":7019,"vw":15.955078},{"c":15.935,"h":15.985,"l":15.935,"n":286,"o":15.98,"t":"2026-10-08T14:45:00Z","v":11716,"vw":15.967674},{"c":15.93,"h":15.945,"l":15.93,"n":234,"o":15.935,"t":"2026-10-08T15:00:00Z","v":7683,"vw":15.936677},{"c":15.94,"h":15.95,"l":15.925,"n":286,"o":15.925,"t":"2026-10-08T15:15:00Z","v":11555,"vw":15.93621},{"c":15.965,"h":15.97,"l":15.925,"n":163,"o":15.95,"t":"2026-10-08T15:30:00Z","v":7514,"vw":15.94199},{"c":15.94,"h":15.97,"l":15.92,"n":300,"o":15.97,"t":"2026-10-08T15:45:00Z","v":19776,"vw":15.937847},{"c":16,"h":16,"l":15.92,"n":271,"o":15.94,"t":"2026-10-08T16:00:00Z","v":20924,"vw":15.938214},{"c":16.02,"h":16.09,"l":15.99,"n":349,"o":16,"t":"2026-10-08T16:15:00Z","v":20452,"vw":16.040172},{"c":16.065,"h":16.075,"l":16.03,"n":314,"o":16.03,"t":"2026-10-08T16:30:00Z","v":20830,"vw":16.051427},{"c":16.125,"h":16.14,"l":16.055,"n":349,"o":16.06,"t":"2026-10-08T16:45:00Z","v":18805,"vw":16.099184},{"c":16.18,"h":16.18,"l":16.1,"n":426,"o":16.14,"t":"2026-10-08T17:00:00Z","v":30249,"vw":16.126717},{"c":16.21,"h":16.24,"l":16.16,"n":501,"o":16.17,"t":"2026-10-08T17:15:00Z","v":23273,"vw":16.203744},{"c":16.24,"h":16.245,"l":16.2,"n":400,"o":16.21,"t":"2026-10-08T17:30:00Z","v":15241,"vw":16.225444},{"c":16.21,"h":16.24,"l":16.2,"n":642,"o":16.24,"t":"2026-10-08T17:45:00Z","v":51826,"vw":16.212509},{"c":16.215,"h":16.23,"l":16.2,"n":434,"o":16.215,"t":"2026-10-08T18:00:00Z","v":15757,"vw":16.212016},{"c":16.18,"h":16.235,"l":16.18,"n":450,"o":16.21,"t":"2026-10-08T18:15:00Z","v":16965,"vw":16.204181},{"c":16.205,"h":16.21,"l":16.18,"n":444,"o":16.18,"t":"2026-10-08T18:30:00Z","v":15772,"vw":16.195721},{"c":16.21,"h":16.235,"l":16.205,"n":516,"o":16.205,"t":"2026-10-08T18:45:00Z","v":29590,"vw":16.223019},{"c":16.21,"h":16.225,"l":16.21,"n":718,"o":16.215,"t":"2026-10-08T19:00:00Z","v":26892,"vw":16.218401},{"c":16.19,"h":16.235,"l":16.19,"n":946,"o":16.215,"t":"2026-10-08T19:15:00Z","v":56356,"vw":16.212683},{"c":16.185,"h":16.205,"l":16.16,"n":976,"o":16.195,"t":"2026-10-08T19:30:00Z","v":48115,"vw":16.1832},{"c":16.175,"h":16.22,"l":16.175,"n":2148,"o":16.185,"t":"2026-10-08T19:45:00Z","v":132593,"vw":16.197938},{"c":16.19,"h":16.19,"l":16.19,"n":27,"o":16.19,"t":"2026-10-08T20:00:00Z","v":133081,"vw":16.19},{"c":16.18,"h":16.18,"l":16.18,"n":1,"o":16.18,"t":"2026-10-08T21:00:00Z","v":100,"vw":16.18},{"c":16.28,"h":16.28,"l":16.28,"n":1,"o":16.28,"t":"2026-10-09T09:30:00Z","v":200,"vw":16.28},{"c":16.26,"h":16.26,"l":16.26,"n":1,"o":16.26,"t":"2026-10-09T12:45:00Z","v":100,"vw":16.26},{"c":16.12,"h":16.17,"l":16.07,"n":158,"o":16.13,"t":"2026-10-09T13:30:00Z","v":11284,"vw":16.12034},{"c":16.115,"h":16.12,"l":16.07,"n":191,"o":16.11,"t":"2026-10-09T13:45:00Z","v":12527,"vw":16.0942},{"c":16.13,"h":16.18,"l":16.115,"n":234,"o":16.12,"t":"2026-10-09T14:00:00Z","v":11688,"vw":16.143927},{"c":16.13,"h":16.14,"l":16.12,"n":246,"o":16.14,"t":"2026-10-09T14:15:00Z","v":12423,"vw":16.127093},{"c":16.14,"h":16.14,"l":16.105,"n":208,"o":16.13,"t":"2026-10-09T14:30:00Z","v":13139,"vw":16.119943},{"c":16.14,"h":16.16,"l":16.12,"n":210,"o":16.13,"t":"2026-10-09T14:45:00Z","v":10009,"vw":16.139613},{"c":16.18,"h":16.185,"l":16.14,"n":398,"o":16.14,"t":"2026-10-09T15:00:00Z","v":22854,"vw":16.163823},{"c":16.13,"h":16.1899,"l":16.13,"n":243,"o":16.185,"t":"2026-10-09T15:15:00Z","v":10678,"vw":16.170229},{"c":16.09,"h":16.135,"l":16.085,"n":270,"o":16.13,"t":"2026-10-09T15:30:00Z","v":15262,"vw":16.104748},{"c":16.07,"h":16.1,"l":16.065,"n":275,"o":16.0853,"t":"2026-10-09T15:45:00Z","v":13294,"vw":16.080979},{"c":16.085,"h":16.085,"l":16.065,"n":197,"o":16.07,"t":"2026-10-09T16:00:00Z","v":10794,"vw":16.071163},{"c":16.1,"h":16.11,"l":16.085,"n":244,"o":16.085,"t":"2026-10-09T16:15:00Z","v":12091,"vw":16.099824},{"c":16.125,"h":16.125,"l":16.1,"n":186,"o":16.11,"t":"2026-10-09T16:30:00Z","v":8166,"vw":16.116558},{"c":16.11,"h":16.125,"l":16.105,"n":257,"o":16.125,"t":"2026-10-09T16:45:00Z","v":11725,"vw":16.113107},{"c":16.095,"h":16.11,"l":16.08,"n":245,"o":16.11,"t":"2026-10-09T17:00:00Z","v":17383,"vw":16.090951},{"c":16.105,"h":16.115,"l":16.09,"n":330,"o":16.095,"t":"2026-10-09T17:15:00Z","v":16543,"vw":16.10064},{"c":16.155,"h":16.155,"l":16.11,"n":309,"o":16.11,"t":"2026-10-09T17:30:00Z","v":11897,"vw":16.125531},{"c":16.145,"h":16.155,"l":16.12,"n":316,"o":16.15,"t":"2026-10-09T17:45:00Z","v":20932,"vw":16.134378},{"c":16.11,"h":16.145,"l":16.11,"n":365,"o":16.14,"t":"2026-10-09T18:00:00Z","v":16245,"vw":16.128815},{"c":16.1,"h":16.115,"l":16.1,"n":201,"o":16.115,"t":"2026-10-09T18:15:00Z","v":7599,"vw":16.10521},{"c":16.115,"h":16.12,"l":16.1,"n":414,"o":16.105,"t":"2026-10-09T18:30:00Z","v":18770,"vw":16.111151},{"c":16.16,"h":16.16,"l":16.115,"n":495,"o":16.115,"t":"2026-10-09T18:45:00Z","v":23010,"vw":16.141003},{"c":16.135,"h":16.175,"l":16.13,"n":342,"o":16.16,"t":"2026-10-09T19:00:00Z","v":15330,"vw":16.150578},{"c":16.135,"h":16.135,"l":16.12,"n":357,"o":16.135,"t":"2026-10-09T19:15:00Z","v":12832,"vw":16.127996},{"c":16.115,"h":16.135,"l":16.115,"n":698,"o":16.135,"t":"2026-10-09T19:30:00Z","v":26713,"vw":16.127118},{"c":16.075,"h":16.125,"l":16.055,"n":2184,"o":16.115,"t":"2026-10-09T19:45:00Z","v":146272,"vw":16.078435},{"c":16.07,"h":16.07,"l":16.07,"n":21,"o":16.07,"t":"2026-10-09T20:00:00Z","v":165358,"vw":16.07},{"c":16.05,"h":16.05,"l":16.05,"n":1,"o":16.05,"t":"2026-10-09T21:30:00Z","v":100,"vw":16.05},{"c":16.14,"h":16.16,"l":16.1,"n":126,"o":16.1,"t":"2026-10-12T13:30:00Z","v":10746,"vw":16.122805},{"c":16.1,"h":16.135,"l":16.075,"n":85,"o":16.135,"t":"2026-10-12T13:45:00Z","v":3955,"vw":16.106406},{"c":16.12,"h":16.13,"l":16.1,"n":218,"o":16.1,"t":"2026-10-12T14:00:00Z","v":12676,"vw":16.114584},{"c":16.07,"h":16.11,"l":16.06,"n":361,"o":16.1005,"t":"2026-10-12T14:15:00Z","v":19583,"vw":16.079113},{"c":16.08,"h":16.085,"l":16.06,"n":289,"o":16.075,"t":"2026-10-12T14:30:00Z","v":13759,"vw":16.07378},{"c":16.1,"h":16.11,"l":16.075,"n":294,"o":16.075,"t":"2026-10-12T14:45:00Z","v":7115,"vw":16.103437},{"c":16.095,"h":16.1111,"l":16.075,"n":278,"o":16.11,"t":"2026-10-12T15:00:00Z","v":8131,"vw":16.090889},{"c":16.12,"h":16.12,"l":16.095,"n":346,"o":16.0999,"t":"2026-10-12T15:15:00Z","v":9493,"vw":16.105252},{"c":16.14,"h":16.145,"l":16.115,"n":258,"o":16.115,"t":"2026-10-12T15:30:00Z","v":6689,"vw":16.130556},{"c":16.12,"h":16.14,"l":16.12,"n":115,"o":16.14,"t":"2026-10-12T15:45:00Z","v":2581,"vw":16.123794},{"c":16.135,"h":16.135,"l":16.12,"n":163,"o":16.125,"t":"2026-10-12T16:00:00Z","v":7808,"vw":16.130868},{"c":16.145,"h":16.145,"l":16.125,"n":314,"o":16.135,"t":"2026-10-12T16:15:00Z","v":9642,"vw":16.135049},{"c":16.165,"h":16.165,"l":16.14,"n":242,"o":16.14,"t":"2026-10-12T16:30:00Z","v":7171,"vw":16.15187},{"c":16.165,"h":16.175,"l":16.155,"n":364,"o":16.165,"t":"2026-10-12T16:45:00Z","v":10824,"vw":16.164329},{"c":16.18,"h":16.18,"l":16.16,"n":228,"o":16.16,"t":"2026-10-12T17:00:00Z","v":5628,"vw":16.168505},{"c":16.175,"h":16.195,"l":16.17,"n":470,"o":16.18,"t":"2026-10-12T17:15:00Z","v":23392,"vw":16.182928},{"c":16.155,"h":16.175,"l":16.15,"n":358,"o":16.17,"t":"2026-10-12T17:30:00Z","v":12868,"vw":16.159903},{"c":16.175,"h":16.175,"l":16.15,"n":342,"o":16.155,"t":"2026-10-12T17:45:00Z","v":9319,"vw":16.161144},{"c":16.15,"h":16.175,"l":16.15,"n":333,"o":16.175,"t":"2026-10-12T18:00:00Z","v":8525,"vw":16.165648},{"c":16.18,"h":16.185,"l":16.15,"n":539,"o":16.155,"t":"2026-10-12T18:15:00Z","v":16037,"vw":16.163714},{"c":16.19,"h":16.19,"l":16.175,"n":322,"o":16.185,"t":"2026-10-12T18:30:00Z","v":9492,"vw":16.183189},{"c":16.18,"h":16.19,"l":16.175,"n":524,"o":16.185,"t":"2026-10-12T18:45:00Z","v":13835,"vw":16.181643},{"c":16.195,"h":16.2,"l":16.18,"n":467,"o":16.185,"t":"2026-10-12T19:00:00Z","v":15204,"vw":16.187796},{"c":16.2,"h":16.2,"l":16.185,"n":459,"o":16.195,"t":"2026-10-12T19:15:00Z","v":15901,"vw":16.191082},{"c":16.18,"h":16.2,"l":16.18,"n":810,"o":16.2,"t":"2026-10-12T19:30:00Z","v":30441,"vw":16.187953},{"c":16.16,"h":16.18,"l":16.101,"n":2233,"o":16.18,"t":"2026-10-12T19:45:00Z","v":176977,"vw":16.14352},{"c":16.16,"h":16.16,"l":16.16,"n":22,"o":16.16,"t":"2026-10-12T20:00:00Z","v":165819,"vw":16.16},{"c":16.235,"h":16.29,"l":16.17,"n":128,"o":16.18,"t":"2026-10-13T13:30:00Z","v":12523,"vw":16.221665},{"c":16.085,"h":16.235,"l":16.07,"n":176,"o":16.23,"t":"2026-10-13T13:45:00Z","v":7656,"vw":16.159406},{"c":16.03,"h":16.075,"l":16,"n":356,"o":16.075,"t":"2026-10-13T14:00:00Z","v":25253,"vw":16.045188},{"c":16.08,"h":16.08,"l":16.025,"n":310,"o":16.03,"t":"2026-10-13T14:15:00Z","v":15598,"vw":16.05143},{"c":16.08,"h":16.1,"l":16.05,"n":221,"o":16.1,"t":"2026-10-13T14:30:00Z","v":8194,"vw":16.071546},{"c":16.085,"h":16.11,"l":16.078,"n":254,"o":16.088,"t":"2026-10-13T14:45:00Z","v":12244,"vw":16.096781},{"c":16.085,"h":16.105,"l":16.08,"n":176,"o":16.085,"t":"2026-10-13T15:00:00Z","v":11135,"vw":16.097751},{"c":16.1,"h":16.1,"l":16.07,"n":232,"o":16.08,"t":"2026-10-13T15:15:00Z","v":21093,"vw":16.08248},{"c":16.1,"h":16.12,"l":16.1,"n":150,"o":16.115,"t":"2026-10-13T15:30:00Z","v":5721,"vw":16.110611},{"c":16.04,"h":16.09,"l":16.04,"n":249,"o":16.09,"t":"2026-10-13T15:45:00Z","v":12972,"vw":16.06215},{"c":16.01,"h":16.04,"l":16,"n":200,"o":16.04,"t":"2026-10-13T16:00:00Z","v":10288,"vw":16.007279},{"c":16.015,"h":16.025,"l":16,"n":221,"o":16.02,"t":"2026-10-13T16:15:00Z","v":7916,"vw":16.013579},{"c":16.04,"h":16.045,"l":16.005,"n":278,"o":16.015,"t":"2026-10-13T16:30:00Z","v":12663,"vw":16.023553},{"c":16.075,"h":16.08,"l":16.045,"n":212,"o":16.045,"t":"2026-10-13T16:45:00Z","v":8572,"vw":16.057759},{"c":16.09,"h":16.1,"l":16.07,"n":250,"o":16.075,"t":"2026-10-13T17:00:00Z","v":11277,"vw":16.08259},{"c":16.095,"h":16.095,"l":16.07,"n":286,"o":16.09,"t":"2026-10-13T17:15:00Z","v":15835,"vw":16.083109},{"c":16.12,"h":16.12,"l":16.08,"n":276,"o":16.095,"t":"2026-10-13T17:30:00Z","v":16816,"vw":16.096685},{"c":16.125,"h":16.135,"l":16.1,"n":319,"o":16.12,"t":"2026-10-13T17:45:00Z","v":22211,"vw":16.118562},{"c":16.185,"h":16.195,"l":16.13,"n":364,"o":16.13,"t":"2026-10-13T18:00:00Z","v":29934,"vw":16.163849},{"c":16.215,"h":16.22,"l":16.185,"n":399,"o":16.185,"t":"2026-10-13T18:15:00Z","v":23022,"vw":16.199428},{"c":16.205,"h":16.225,"l":16.2,"n":308,"o":16.22,"t":"2026-10-13T18:30:00Z","v":15319,"vw":16.211928},{"c":16.195,"h":16.205,"l":16.185,"n":398,"o":16.205,"t":"2026-10-13T18:45:00Z","v":15039,"vw":16.191681},{"c":16.205,"h":16.22,"l":16.185,"n":503,"o":16.195,"t":"2026-10-13T19:00:00Z","v":29866,"vw":16.202198},{"c":16.205,"h":16.25,"l":16.2,"n":839,"o":16.2,"t":"2026-10-13T19:15:00Z","v":54742,"vw":16.226949},{"c":16.16,"h":16.225,"l":16.16,"n":956,"o":16.205,"t":"2026-10-13T19:30:00Z","v":56180,"vw":16.200781},{"c":16.17,"h":16.195,"l":16.14,"n":2449,"o":16.165,"t":"2026-10-13T19:45:00Z","v":181380,"vw":16.173788},{"c":16.175,"h":16.175,"l":16.175,"n":19,"o":16.175,"t":"2026-10-13T20:00:00Z","v":150400,"vw":16.175},{"c":16,"h":16.06,"l":15.97,"n":372,"o":15.98,"t":"2026-10-14T13:30:00Z","v":28713,"vw":15.999639},{"c":15.98,"h":16.015,"l":15.95,"n":372,"o":16.01,"t":"2026-10-14T13:45:00Z","v":19242,"vw":15.975058},{"c":16.035,"h":16.042,"l":15.98,"n":551,"o":15.985,"t":"2026-10-14T14:00:00Z","v":31156,"vw":16.008492},{"c":16.12,"h":16.12,"l":16.0212,"n":391,"o":16.03,"t":"2026-10-14T14:15:00Z","v":17415,"vw":16.072687},{"c":16.13,"h":16.13,"l":16.1,"n":437,"o":16.12,"t":"2026-10-14T14:30:00Z","v":27428,"vw":16.114666},{"c":16.08,"h":16.125,"l":16.06,"n":417,"o":16.12,"t":"2026-10-14T14:45:00Z","v":52662,"vw":16.099154},{"c":16.06,"h":16.07,"l":16.05,"n":431,"o":16.07,"t":"2026-10-14T15:00:00Z","v":26346,"vw":16.057011},{"c":16.09,"h":16.095,"l":16.065,"n":218,"o":16.065,"t":"2026-10-14T15:15:00Z","v":8680,"vw":16.080209},{"c":16.11,"h":16.14,"l":16.09,"n":370,"o":16.09,"t":"2026-10-14T15:30:00Z","v":14910,"vw":16.119947},{"c":16.12,"h":16.128,"l":16.11,"n":233,"o":16.115,"t":"2026-10-14T15:45:00Z","v":10589,"vw":16.12193},{"c":16.09,"h":16.12,"l":16.0848,"n":250,"o":16.12,"t":"2026-10-14T16:00:00Z","v":9594,"vw":16.097292},{"c":16.08,"h":16.085,"l":16.055,"n":222,"o":16.085,"t":"2026-10-14T16:15:00Z","v":10780,"vw":16.072436},{"c":16.07,"h":16.09,"l":16.07,"n":262,"o":16.07,"t":"2026-10-14T16:30:00Z","v":11914,"vw":16.075255},{"c":16.085,"h":16.095,"l":16.05,"n":295,"o":16.065,"t":"2026-10-14T16:45:00Z","v":12932,"vw":16.065784},{"c":16.065,"h":16.09,"l":16.0577,"n":339,"o":16.09,"t":"2026-10-14T17:00:00Z","v":16170,"vw":16.063085},{"c":16.095,"h":16.105,"l":16.06,"n":398,"o":16.065,"t":"2026-10-14T17:15:00Z","v":16178,"vw":16.087604},{"c":16.11,"h":16.12,"l":16.08,"n":450,"o":16.095,"t":"2026-10-14T17:30:00Z","v":63984,"vw":16.088675},{"c":16.11,"h":16.125,"l":16.105,"n":277,"o":16.12,"t":"2026-10-14T17:45:00Z","v":9248,"vw":16.114955},{"c":16.13,"h":16.135,"l":16.11,"n":494,"o":16.115,"t":"2026-10-14T18:00:00Z","v":17107,"vw":16.120571},{"c":16.11,"h":16.135,"l":16.1027,"n":441,"o":16.125,"t":"2026-10-14T18:15:00Z","v":26442,"vw":16.121252},{"c":16.095,"h":16.1102,"l":16.09,"n":669,"o":16.105,"t":"2026-10-14T18:30:00Z","v":27173,"vw":16.097722},{"c":16.095,"h":16.1,"l":16.08,"n":350,"o":16.1,"t":"2026-10-14T18:45:00Z","v":12678,"vw":16.092964},{"c":16.13,"h":16.13,"l":16.1,"n":647,"o":16.1,"t":"2026-10-14T19:00:00Z","v":28987,"vw":16.115126},{"c":16.12,"h":16.145,"l":16.11,"n":683,"o":16.135,"t":"2026-10-14T19:15:00Z","v":26700,"vw":16.12895},{"c":16.12,"h":16.13,"l":16.09,"n":1083,"o":16.125,"t":"2026-10-14T19:30:00Z","v":52140,"vw":16.109899},{"c":16.175,"h":16.2,"l":16.115,"n":2446,"o":16.115,"t":"2026-10-14T19:45:00Z","v":167033,"vw":16.158459},{"c":16.18,"h":16.18,"l":16.18,"n":12,"o":16.18,"t":"2026-10-14T20:00:00Z","v":136549,"vw":16.18},{"c":16.2401,"h":16.2401,"l":16.2401,"n":1,"o":16.2401,"t":"2026-10-15T11:15:00Z","v":2990,"vw":16.2401},{"c":16.33,"h":16.33,"l":16.33,"n":1,"o":16.33,"t":"2026-10-15T13:15:00Z","v":100,"vw":16.33},{"c":16.265,"h":16.37,"l":16.24,"n":363,"o":16.33,"t":"2026-10-15T13:30:00Z","v":19649,"vw":16.311525},{"c":16.3,"h":16.32,"l":16.25,"n":310,"o":16.25,"t":"2026-10-15T13:45:00Z","v":11648,"vw":16.290582},{"c":16.335,"h":16.36,"l":16.28,"n":371,"o":16.29,"t":"2026-10-15T14:00:00Z","v":14285,"vw":16.324131},{"c":16.38,"h":16.38,"l":16.31,"n":365,"o":16.31,"t":"2026-10-15T14:15:00Z","v":14779,"vw":16.349776},{"c":16.41,"h":16.43,"l":16.37,"n":548,"o":16.37,"t":"2026-10-15T14:30:00Z","v":22588,"vw":16.415155},{"c":16.33,"h":16.39,"l":16.33,"n":257,"o":16.39,"t":"2026-10-15T14:45:00Z","v":7949,"vw":16.358061},{"c":16.26,"h":16.35,"l":16.26,"n":319,"o":16.33,"t":"2026-10-15T15:00:00Z","v":8713,"vw":16.306277},{"c":16.245,"h":16.26,"l":16.23,"n":218,"o":16.26,"t":"2026-10-15T15:15:00Z","v":5019,"vw":16.244406},{"c":16.27,"h":16.275,"l":16.25,"n":204,"o":16.25,"t":"2026-10-15T15:30:00Z","v":8059,"vw":16.267699},{"c":16.25,"h":16.29,"l":16.24,"n":318,"o":16.28,"t":"2026-10-15T15:45:00Z","v":8538,"vw":16.264675},{"c":16.24,"h":16.2551,"l":16.235,"n":285,"o":16.25,"t":"2026-10-15T16:00:00Z","v":9211,"vw":16.246334},{"c":16.28,"h":16.28,"l":16.245,"n":240,"o":16.25,"t":"2026-10-15T16:15:00Z","v":8427,"vw":16.26593},{"c":16.295,"h":16.305,"l":16.265,"n":381,"o":16.275,"t":"2026-10-15T16:30:00Z","v":15197,"vw":16.287618},{"c":16.29,"h":16.3,"l":16.285,"n":138,"o":16.2887,"t":"2026-10-15T16:45:00Z","v":5178,"vw":16.288179},{"c":16.27,"h":16.29,"l":16.27,"n":294,"o":16.29,"t":"2026-10-15T17:00:00Z","v":9694,"vw":16.283361},{"c":16.33,"h":16.33,"l":16.275,"n":233,"o":16.275,"t":"2026-10-15T17:15:00Z","v":17536,"vw":16.295782},{"c":16.33,"h":16.335,"l":16.325,"n":152,"o":16.33,"t":"2026-10-15T17:30:00Z","v":4466,"vw":16.33},{"c":16.31,"h":16.325,"l":16.305,"n":275,"o":16.325,"t":"2026-10-15T17:45:00Z","v":7360,"vw":16.319493},{"c":16.285,"h":16.315,"l":16.275,"n":372,"o":16.305,"t":"2026-10-15T18:00:00Z","v":15851,"vw":16.299346},{"c":16.3,"h":16.305,"l":16.285,"n":257,"o":16.285,"t":"2026-10-15T18:15:00Z","v":7587,"vw":16.296372},{"c":16.275,"h":16.295,"l":16.265,"n":376,"o":16.295,"t":"2026-10-15T18:30:00Z","v":13586,"vw":16.282594},{"c":16.275,"h":16.29,"l":16.275,"n":308,"o":16.28,"t":"2026-10-15T18:45:00Z","v":9693,"vw":16.282014},{"c":16.275,"h":16.29,"l":16.275,"n":534,"o":16.275,"t":"2026-10-15T19:00:00Z","v":21612,"vw":16.281643},{"c":16.2977,"h":16.305,"l":16.27,"n":451,"o":16.28,"t":"2026-10-15T19:15:00Z","v":17224,"vw":16.290419},{"c":16.31,"h":16.335,"l":16.2923,"n":674,"o":16.2923,"t":"2026-10-15T19:30:00Z","v":26063,"vw":16.314492},{"c":16.34,"h":16.36,"l":16.29,"n":1632,"o":16.31,"t":"2026-10-15T19:45:00Z","v":86964,"vw":16.334763},{"c":16.33,"h":16.33,"l":16.33,"n":23,"o":16.33,"t":"2026-10-15T20:00:00Z","v":138011,"vw":16.33},{"c":16.615,"h":16.635,"l":16.4,"n":298,"o":16.4,"t":"2026-10-16T13:30:00Z","v":22650,"vw":16.515491},{"c":16.52,"h":16.625,"l":16.52,"n":460,"o":16.625,"t":"2026-10-16T13:45:00Z","v":21278,"vw":16.558186},{"c":16.51,"h":16.54,"l":16.5,"n":355,"o":16.51,"t":"2026-10-16T14:00:00Z","v":17128,"vw":16.520924},{"c":16.57,"h":16.6,"l":16.52,"n":505,"o":16.52,"t":"2026-10-16T14:15:00Z","v":24747,"vw":16.566083},{"c":16.52,"h":16.59,"l":16.51,"n":364,"o":16.575,"t":"2026-10-16T14:30:00Z","v":19277,"vw":16.552674},{"c":16.51,"h":16.545,"l":16.48,"n":340,"o":16.53,"t":"2026-10-16T14:45:00Z","v":18486,"vw":16.516593},{"c":16.495,"h":16.52,"l":16.495,"n":146,"o":16.5,"t":"2026-10-16T15:00:00Z","v":5954,"vw":16.510054},{"c":16.455,"h":16.5,"l":16.45,"n":222,"o":16.5,"t":"2026-10-16T15:15:00Z","v":9856,"vw":16.463475},{"c":16.445,"h":16.475,"l":16.445,"n":199,"o":16.455,"t":"2026-10-16T15:30:00Z","v":6334,"vw":16.462032},{"c":16.395,"h":16.435,"l":16.395,"n":154,"o":16.435,"t":"2026-10-16T15:45:00Z","v":5635,"vw":16.405849},{"c":16.33,"h":16.41,"l":16.33,"n":191,"o":16.4,"t":"2026-10-16T16:00:00Z","v":7911,"vw":16.390105},{"c":16.32,"h":16.34,"l":16.29,"n":384,"o":16.33,"t":"2026-10-16T16:15:00Z","v":17002,"vw":16.31739},{"c":16.305,"h":16.325,"l":16.3,"n":257,"o":16.32,"t":"2026-10-16T16:30:00Z","v":7579,"vw":16.315659},{"c":16.285,"h":16.305,"l":16.275,"n":254,"o":16.305,"t":"2026-10-16T16:45:00Z","v":13220,"vw":16.293205},{"c":16.275,"h":16.29,"l":16.265,"n":350,"o":16.29,"t":"2026-10-16T17:00:00Z","v":13576,"vw":16.277179},{"c":16.33,"h":16.34,"l":16.275,"n":412,"o":16.275,"t":"2026-10-16T17:15:00Z","v":17173,"vw":16.3016},{"c":16.32,"h":16.325,"l":16.29,"n":537,"o":16.325,"t":"2026-10-16T17:30:00Z","v":48989,"vw":16.301452},{"c":16.28,"h":16.32,"l":16.28,"n":453,"o":16.32,"t":"2026-10-16T17:45:00Z","v":16965,"vw":16.300877},{"c":16.285,"h":16.29,"l":16.26,"n":443,"o":16.285,"t":"2026-10-16T18:00:00Z","v":17604,"vw":16.269308},{"c":16.265,"h":16.285,"l":16.26,"n":469,"o":16.285,"t":"2026-10-16T18:15:00Z","v":21868,"vw":16.267697},{"c":16.28,"h":16.295,"l":16.26,"n":488,"o":16.26,"t":"2026-10-16T18:30:00Z","v":29167,"vw":16.278716},{"c":16.285,"h":16.29,"l":16.27,"n":607,"o":16.285,"t":"2026-10-16T18:45:00Z","v":27593,"vw":16.280991},{"c":16.295,"h":16.305,"l":16.27,"n":516,"o":16.28,"t":"2026-10-16T19:00:00Z","v":21753,"vw":16.288802},{"c":16.295,"h":16.3088,"l":16.28,"n":709,"o":16.295,"t":"2026-10-16T19:15:00Z","v":29126,"vw":16.296649},{"c":16.295,"h":16.325,"l":16.29,"n":874,"o":16.295,"t":"2026-10-16T19:30:00Z","v":40965,"vw":16.306859},{"c":16.32,"h":16.38,"l":16.295,"n":2383,"o":16.3,"t":"2026-10-16T19:45:00Z","v":149839,"vw":16.342538},{"c":16.33,"h":16.33,"l":16.33,"n":17,"o":16.33,"t":"2026-10-16T20:00:00Z","v":146011,"vw":16.33},{"c":16.3,"h":16.32,"l":16.26,"n":169,"o":16.31,"t":"2026-10-19T13:30:00Z","v":18063,"vw":16.297995},{"c":16.25,"h":16.29,"l":16.24,"n":169,"o":16.29,"t":"2026-10-19T13:45:00Z","v":10219,"vw":16.258182},{"c":16.25,"h":16.275,"l":16.24,"n":241,"o":16.25,"t":"2026-10-19T14:00:00Z","v":10927,"vw":16.256818},{"c":16.255,"h":16.27,"l":16.235,"n":330,"o":16.26,"t":"2026-10-19T14:15:00Z","v":10094,"vw":16.248023},{"c":16.235,"h":16.27,"l":16.22,"n":409,"o":16.25,"t":"2026-10-19T14:30:00Z","v":8907,"vw":16.245514},{"c":16.22,"h":16.24,"l":16.22,"n":250,"o":16.23,"t":"2026-10-19T14:45:00Z","v":6498,"vw":16.229957},{"c":16.28,"h":16.28,"l":16.2225,"n":301,"o":16.23,"t":"2026-10-19T15:00:00Z","v":17292,"vw":16.248515},{"c":16.235,"h":16.2799,"l":16.235,"n":231,"o":16.2799,"t":"2026-10-19T15:15:00Z","v":8973,"vw":16.261334},{"c":16.25,"h":16.25,"l":16.24,"n":139,"o":16.24,"t":"2026-10-19T15:30:00Z","v":4033,"vw":16.241558},{"c":16.21,"h":16.25,"l":16.205,"n":212,"o":16.24,"t":"2026-10-19T15:45:00Z","v":5434,"vw":16.218715},{"c":16.175,"h":16.22,"l":16.175,"n":165,"o":16.21,"t":"2026-10-19T16:00:00Z","v":3664,"vw":16.194195},{"c":16.165,"h":16.175,"l":16.165,"n":202,"o":16.17,"t":"2026-10-19T16:15:00Z","v":5513,"vw":16.169167},{"c":16.155,"h":16.17,"l":16.15,"n":209,"o":16.16,"t":"2026-10-19T16:30:00Z","v":7695,"vw":16.16126},{"c":16.16,"h":16.165,"l":16.14,"n":315,"o":16.15,"t":"2026-10-19T16:45:00Z","v":12497,"vw":16.156095},{"c":16.16,"h":16.165,"l":16.15,"n":242,"o":16.16,"t":"2026-10-19T17:00:00Z","v":10096,"vw":16.158009},{"c":16.18,"h":16.19,"l":16.165,"n":302,"o":16.165,"t":"2026-10-19T17:15:00Z","v":22952,"vw":16.174121},{"c":16.18,"h":16.2,"l":16.17,"n":263,"o":16.175,"t":"2026-10-19T17:30:00Z","v":10231,"vw":16.183666},{"c":16.145,"h":16.175,"l":16.145,"n":218,"o":16.175,"t":"2026-10-19T17:45:00Z","v":10956,"vw":16.156485},{"c":16.135,"h":16.155,"l":16.125,"n":327,"o":16.15,"t":"2026-10-19T18:00:00Z","v":14718,"vw":16.149007},{"c":16.11,"h":16.14,"l":16.11,"n":207,"o":16.14,"t":"2026-10-19T18:15:00Z","v":13704,"vw":16.126805},{"c":16.0864,"h":16.11,"l":16.085,"n":240,"o":16.11,"t":"2026-10-19T18:30:00Z","v":11084,"vw":16.098677},{"c":16.075,"h":16.09,"l":16.06,"n":488,"o":16.085,"t":"2026-10-19T18:45:00Z","v":47389,"vw":16.072658},{"c":16.07,"h":16.09,"l":16.065,"n":428,"o":16.075,"t":"2026-10-19T19:00:00Z","v":26535,"vw":16.080912},{"c":16.1,"h":16.1,"l":16.07,"n":405,"o":16.07,"t":"2026-10-19T19:15:00Z","v":14161,"vw":16.084313},{"c":16.1,"h":16.1099,"l":16.085,"n":737,"o":16.09,"t":"2026-10-19T19:30:00Z","v":27494,"vw":16.095339},{"c":16.085,"h":16.11,"l":16.07,"n":1742,"o":16.09,"t":"2026-10-19T19:45:00Z","v":93881,"vw":16.088391},{"c":16.07,"h":16.07,"l":16.07,"n":19,"o":16.07,"t":"2026-10-19T20:00:00Z","v":311197,"vw":16.07},{"c":16.345,"h":16.38,"l":16.12,"n":233,"o":16.12,"t":"2026-10-20T13:30:00Z","v":15562,"vw":16.265175},{"c":16.39,"h":16.425,"l":16.345,"n":255,"o":16.345,"t":"2026-10-20T13:45:00Z","v":12812,"vw":16.383698},{"c":16.32,"h":16.4,"l":16.31,"n":317,"o":16.38,"t":"2026-10-20T14:00:00Z","v":14023,"vw":16.34795},{"c":16.465,"h":16.49,"l":16.32,"n":298,"o":16.325,"t":"2026-10-20T14:15:00Z","v":12654,"vw":16.390032},{"c":16.46,"h":16.47,"l":16.42,"n":292,"o":16.47,"t":"2026-10-20T14:30:00Z","v":9075,"vw":16.448695},{"c":16.475,"h":16.51,"l":16.46,"n":406,"o":16.475,"t":"2026-10-20T14:45:00Z","v":12553,"vw":16.487715},{"c":16.385,"h":16.48,"l":16.37,"n":421,"o":16.48,"t":"2026-10-20T15:00:00Z","v":15279,"vw":16.405253},{"c":16.37,"h":16.41,"l":16.37,"n":179,"o":16.385,"t":"2026-10-20T15:15:00Z","v":6361,"vw":16.392371},{"c":16.45,"h":16.455,"l":16.37,"n":359,"o":16.37,"t":"2026-10-20T15:30:00Z","v":13711,"vw":16.405225},{"c":16.42,"h":16.44,"l":16.42,"n":187,"o":16.44,"t":"2026-10-20T15:45:00Z","v":6076,"vw":16.430499},{"c":16.395,"h":16.425,"l":16.395,"n":188,"o":16.41,"t":"2026-10-20T16:00:00Z","v":4907,"vw":16.409118},{"c":16.39,"h":16.415,"l":16.375,"n":225,"o":16.4,"t":"2026-10-20T16:15:00Z","v":8483,"vw":16.390287},{"c":16.38,"h":16.41,"l":16.38,"n":231,"o":16.4,"t":"2026-10-20T16:30:00Z","v":7170,"vw":16.395094},{"c":16.37,"h":16.395,"l":16.365,"n":268,"o":16.38,"t":"2026-10-20T16:45:00Z","v":21151,"vw":16.375165},{"c":16.36,"h":16.37,"l":16.355,"n":222,"o":16.37,"t":"2026-10-20T17:00:00Z","v":14341,"vw":16.361675},{"c":16.375,"h":16.38,"l":16.355,"n":367,"o":16.355,"t":"2026-10-20T17:15:00Z","v":15357,"vw":16.367903},{"c":16.36,"h":16.375,"l":16.36,"n":215,"o":16.375,"t":"2026-10-20T17:30:00Z","v":4598,"vw":16.367342},{"c":16.36,"h":16.365,"l":16.355,"n":250,"o":16.365,"t":"2026-10-20T17:45:00Z","v":7019,"vw":16.36048},{"c":16.37,"h":16.376,"l":16.35,"n":547,"o":16.37,"t":"2026-10-20T18:00:00Z","v":38192,"vw":16.35428},{"c":16.35,"h":16.365,"l":16.34,"n":389,"o":16.365,"t":"2026-10-20T18:15:00Z","v":15247,"vw":16.34838},{"c":16.345,"h":16.36,"l":16.345,"n":254,"o":16.355,"t":"2026-10-20T18:30:00Z","v":8523,"vw":16.351895},{"c":16.35,"h":16.365,"l":16.345,"n":374,"o":16.345,"t":"2026-10-20T18:45:00Z","v":16416,"vw":16.355021},{"c":16.34,"h":16.39,"l":16.31,"n":665,"o":16.36,"t":"2026-10-20T19:00:00Z","v":54192,"vw":16.334293},{"c":16.395,"h":16.395,"l":16.345,"n":439,"o":16.345,"t":"2026-10-20T19:15:00Z","v":19466,"vw":16.376016},{"c":16.42,"h":16.42,"l":16.385,"n":611,"o":16.395,"t":"2026-10-20T19:30:00Z","v":41391,"vw":16.404754},{"c":16.41,"h":16.44,"l":16.38,"n":1937,"o":16.425,"t":"2026-10-20T19:45:00Z","v":117227,"vw":16.412774},{"c":16.4,"h":16.4,"l":16.4,"n":26,"o":16.4,"t":"2026-10-20T20:00:00Z","v":172249,"vw":16.4},{"c":16.4,"h":16.4,"l":16.4,"n":1,"o":16.4,"t":"2026-10-20T23:30:00Z","v":100,"vw":16.4},{"c":16.3713,"h":16.47,"l":16.35,"n":262,"o":16.44,"t":"2026-10-21T13:30:00Z","v":14895,"vw":16.415616},{"c":16.35,"h":16.41,"l":16.35,"n":209,"o":16.385,"t":"2026-10-21T13:45:00Z","v":10153,"vw":16.380928},{"c":16.32,"h":16.36,"l":16.29,"n":451,"o":16.345,"t":"2026-10-21T14:00:00Z","v":15998,"vw":16.331267},{"c":16.39,"h":16.4,"l":16.31,"n":388,"o":16.32,"t":"2026-10-21T14:15:00Z","v":15734,"vw":16.348733},{"c":16.4,"h":16.42,"l":16.38,"n":123,"o":16.39,"t":"2026-10-21T14:30:00Z","v":3578,"vw":16.397098},{"c":16.3801,"h":16.42,"l":16.3801,"n":199,"o":16.4,"t":"2026-10-21T14:45:00Z","v":25125,"vw":16.408098},{"c":16.35,"h":16.375,"l":16.35,"n":245,"o":16.3707,"t":"2026-10-21T15:00:00Z","v":10702,"vw":16.361335},{"c":16.38,"h":16.38,"l":16.35,"n":227,"o":16.35,"t":"2026-10-21T15:15:00Z","v":7676,"vw":16.367036},{"c":16.375,"h":16.395,"l":16.36,"n":150,"o":16.39,"t":"2026-10-21T15:30:00Z","v":8058,"vw":16.378188},{"c":16.375,"h":16.375,"l":16.37,"n":90,"o":16.375,"t":"2026-10-21T15:45:00Z","v":4267,"vw":16.3731},{"c":16.355,"h":16.375,"l":16.35,"n":196,"o":16.375,"t":"2026-10-21T16:00:00Z","v":9370,"vw":16.354737},{"c":16.38,"h":16.385,"l":16.36,"n":191,"o":16.36,"t":"2026-10-21T16:15:00Z","v":9438,"vw":16.373243},{"c":16.42,"h":16.43,"l":16.39,"n":342,"o":16.39,"t":"2026-10-21T16:30:00Z","v":13680,"vw":16.412402},{"c":16.41,"h":16.415,"l":16.39,"n":202,"o":16.415,"t":"2026-10-21T16:45:00Z","v":4917,"vw":16.404704},{"c":16.405,"h":16.4177,"l":16.405,"n":186,"o":16.415,"t":"2026-10-21T17:00:00Z","v":6612,"vw":16.412978},{"c":16.415,"h":16.43,"l":16.405,"n":246,"o":16.405,"t":"2026-10-21T17:15:00Z","v":8195,"vw":16.418099},{"c":16.4,"h":16.42,"l":16.4,"n":243,"o":16.42,"t":"2026-10-21T17:30:00Z","v":8686,"vw":16.408125},{"c":16.395,"h":16.42,"l":16.39,"n":225,"o":16.395,"t":"2026-10-21T17:45:00Z","v":8850,"vw":16.403786},{"c":16.395,"h":16.4,"l":16.39,"n":132,"o":16.395,"t":"2026-10-21T18:00:00Z","v":4258,"vw":16.396695},{"c":16.38,"h":16.39,"l":16.375,"n":276,"o":16.39,"t":"2026-10-21T18:15:00Z","v":12645,"vw":16.382523},{"c":16.39,"h":16.39,"l":16.37,"n":180,"o":16.38,"t":"2026-10-21T18:30:00Z","v":6524,"vw":16.380531},{"c":16.33,"h":16.39,"l":16.325,"n":375,"o":16.385,"t":"2026-10-21T18:45:00Z","v":14012,"vw":16.359019},{"c":16.33,"h":16.34,"l":16.285,"n":473,"o":16.32,"t":"2026-10-21T19:00:00Z","v":19127,"vw":16.310022},{"c":16.4,"h":16.4,"l":16.33,"n":586,"o":16.34,"t":"2026-10-21T19:15:00Z","v":22468,"vw":16.368992},{"c":16.375,"h":16.4,"l":16.35,"n":590,"o":16.4,"t":"2026-10-21T19:30:00Z","v":22402,"vw":16.369798},{"c":16.39,"h":16.405,"l":16.36,"n":1640,"o":16.38,"t":"2026-10-21T19:45:00Z","v":97200,"vw":16.385834},{"c":16.39,"h":16.39,"l":16.39,"n":23,"o":16.39,"t":"2026-10-21T20:00:00Z","v":120552,"vw":16.39},{"c":16.545,"h":16.56,"l":16.35,"n":126,"o":16.36,"t":"2026-10-22T13:30:00Z","v":15093,"vw":16.411351},{"c":16.63,"h":16.63,"l":16.53,"n":217,"o":16.55,"t":"2026-10-22T13:45:00Z","v":12981,"vw":16.579609},{"c":16.6,"h":16.65,"l":16.58,"n":382,"o":16.65,"t":"2026-10-22T14:00:00Z","v":11793,"vw":16.610546},{"c":16.63,"h":16.655,"l":16.595,"n":310,"o":16.61,"t":"2026-10-22T14:15:00Z","v":14245,"vw":16.633101},{"c":16.61,"h":16.63,"l":16.54,"n":300,"o":16.63,"t":"2026-10-22T14:30:00Z","v":13039,"vw":16.580865},{"c":16.61,"h":16.63,"l":16.595,"n":278,"o":16.61,"t":"2026-10-22T14:45:00Z","v":12079,"vw":16.606159},{"c":16.595,"h":16.61,"l":16.565,"n":221,"o":16.61,"t":"2026-10-22T15:00:00Z","v":7537,"vw":16.584304},{"c":16.595,"h":16.61,"l":16.59,"n":202,"o":16.59,"t":"2026-10-22T15:15:00Z","v":7988,"vw":16.599191},{"c":16.58,"h":16.6,"l":16.5601,"n":257,"o":16.6,"t":"2026-10-22T15:30:00Z","v":17327,"vw":16.572015},{"c":16.55,"h":16.5786,"l":16.55,"n":270,"o":16.565,"t":"2026-10-22T15:45:00Z","v":12463,"vw":16.569368},{"c":16.575,"h":16.575,"l":16.545,"n":319,"o":16.555,"t":"2026-10-22T16:00:00Z","v":19547,"vw":16.561053},{"c":16.606,"h":16.62,"l":16.575,"n":324,"o":16.575,"t":"2026-10-22T16:15:00Z","v":17100,"vw":16.595774},{"c":16.57,"h":16.605,"l":16.57,"n":406,"o":16.6,"t":"2026-10-22T16:30:00Z","v":14789,"vw":16.594434},{"c":16.62,"h":16.62,"l":16.57,"n":390,"o":16.575,"t":"2026-10-22T16:45:00Z","v":12388,"vw":16.60233},{"c":16.596,"h":16.626,"l":16.59,"n":333,"o":16.62,"t":"2026-10-22T17:00:00Z","v":12723,"vw":16.608679},{"c":16.615,"h":16.62,"l":16.575,"n":351,"o":16.595,"t":"2026-10-22T17:15:00Z","v":24067,"vw":16.589606},{"c":16.605,"h":16.62,"l":16.585,"n":375,"o":16.615,"t":"2026-10-22T17:30:00Z","v":14576,"vw":16.604709},{"c":16.595,"h":16.615,"l":16.58,"n":342,"o":16.6,"t":"2026-10-22T17:45:00Z","v":13097,"vw":16.597326},{"c":16.62,"h":16.63,"l":16.59,"n":478,"o":16.595,"t":"2026-10-22T18:00:00Z","v":21467,"vw":16.611477},{"c":16.615,"h":16.63,"l":16.61,"n":282,"o":16.62,"t":"2026-10-22T18:15:00Z","v":10158,"vw":16.622192},{"c":16.61,"h":16.62,"l":16.59,"n":320,"o":16.615,"t":"2026-10-22T18:30:00Z","v":12890,"vw":16.607782},{"c":16.635,"h":16.64,"l":16.61,"n":228,"o":16.61,"t":"2026-10-22T18:45:00Z","v":10304,"vw":16.622208},{"c":16.645,"h":16.67,"l":16.64,"n":461,"o":16.64,"t":"2026-10-22T19:00:00Z","v":20247,"vw":16.654092},{"c":16.605,"h":16.645,"l":16.59,"n":506,"o":16.645,"t":"2026-10-22T19:15:00Z","v":26355,"vw":16.611959},{"c":16.615,"h":16.64,"l":16.595,"n":716,"o":16.6,"t":"2026-10-22T19:30:00Z","v":35879,"vw":16.611302},{"c":16.66,"h":16.665,"l":16.61,"n":1589,"o":16.615,"t":"2026-10-22T19:45:00Z","v":92697,"vw":16.639454},{"c":16.655,"h":16.655,"l":16.65,"n":29,"o":16.655,"t":"2026-10-22T20:00:00Z","v":186769,"vw":16.654994}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.24129089772541312,"strike":25.88587377616656,"iv":1.0639854990018145,"gamma":0.0441291952769991,"theta":-0.016885803022531672,"vega":0.008093534219198272,"rho":0.0010953879744800298,"breakevenPct":56.87279900265367},{"delta":0.15,"premium":0.3739886578152508,"strike":24.972417940415934,"iv":1.1846001953307572,"gamma":0.04284300283348057,"theta":-0.0226451996101684,"vega":0.01092337510615969,"rho":0.0016515971120110997,"breakevenPct":52.18496906773451},{"delta":0.2,"premium":0.11599557136021232,"strike":17.93624285527852,"iv":0.24985424869162587,"gamma":0.2978872562859471,"theta":-0.005747648188164253,"vega":0.013161251654031921,"rho":0.002345283417609417,"breakevenPct":8.389303071982773},{"delta":0.25,"premium":0.6214844133565216,"strike":20.864415570042077,"iv":0.9604668744696554,"gamma":0.13839420402355515,"theta":-0.026038395745627173,"vega":0.014828443825856009,"rho":0.002711815361934442,"breakevenPct":29.005703893116753},{"delta":0.3,"premium":0.9294911084404541,"strike":22.11982947599683,"iv":1.2904307710912852,"gamma":0.05668998844203502,"theta":-0.03515419074037345,"vega":0.015430999974452771,"rho":0.003183390376982387,"breakevenPct":38.39279846554959},{"delta":0.35,"premium":1.0296588441647911,"strike":21.42098480815262,"iv":1.2101568438149517,"gamma":0.0631593653126637,"theta":-0.0328422364077887,"vega":0.015172754982849633,"rho":0.003761143029576625,"breakevenPct":34.798220668372316},{"delta":0.4,"premium":1.1298265798891283,"strike":20.722140140308408,"iv":1.1298829165386182,"gamma":0.06962874218329239,"theta":-0.030530282075203946,"vega":0.014914509991246494,"rho":0.004338895682170864,"breakevenPct":31.203642871195036},{"delta":0.45,"premium":1.2299943156134654,"strike":20.023295472464195,"iv":1.0496089892622849,"gamma":0.07609811905392107,"theta":-0.028218327742619197,"vega":0.014656264999643356,"rho":0.004916648334765102,"breakevenPct":27.609065074017764},{"delta":0.5,"premium":1.3301620513378025,"strike":19.324450804619985,"iv":0.9693350619859514,"gamma":0.08256749592454973,"theta":-0.025906373410034444,"vega":0.014398020008040219,"rho":0.00549440098735934,"breakevenPct":24.014487276840494},{"delta":0.55,"premium":1.4303297870621394,"strike":18.625606136775772,"iv":0.8890611347096179,"gamma":0.08903687279517843,"theta":-0.02359441907744969,"vega":0.014139775016437081,"rho":0.006072153639953578,"breakevenPct":20.419909479663215},{"delta":0.6,"premium":1.5304975227864763,"strike":17.92676146893156,"iv":0.8087872074332846,"gamma":0.09550624966580709,"theta":-0.02128246474486494,"vega":0.013881530024833943,"rho":0.0066499062925478155,"breakevenPct":16.82533168248595},{"delta":0.65,"premium":1.6306652585108137,"strike":17.227916801087346,"iv":0.728513280156951,"gamma":0.10197562653643577,"theta":-0.01897051041228019,"vega":0.013623285033230804,"rho":0.0072276589451420546,"breakevenPct":13.230753885308673},{"delta":0.7,"premium":1.7308329942351506,"strike":16.529072133243137,"iv":0.6482393528806177,"gamma":0.10844500340706445,"theta":-0.01665855607969544,"vega":0.013365040041627666,"rho":0.007805411597736292,"breakevenPct":9.636176088131403},{"delta":0.75,"premium":1.8310007299594877,"strike":15.830227465398924,"iv":0.5679654256042842,"gamma":0.11491438027769313,"theta":-0.014346601747110686,"vega":0.013106795050024529,"rho":0.008383164250330529,"breakevenPct":6.041598290954127},{"delta":0.8,"premium":1.9311684656838248,"strike":15.13138279755471,"iv":0.48769149832795067,"gamma":0.12138375714832181,"theta":-0.012034647414525933,"vega":0.01284855005842139,"rho":0.008960916902924769,"breakevenPct":2.4470204937768543},{"delta":0.85,"premium":4.272457627118642,"strike":12.849576271186443,"iv":1.044440677966101,"gamma":0.0536144067796611,"theta":-0.020459745762711853,"vega":0.01090762711864407,"rho":0.007811572514746325,"breakevenPct":2.8041663062448636}],"put":[{"delta":0.1,"premium":0.45425421108833103,"strike":8.82090351813885,"iv":2.0682533520552253,"gamma":0.023803253410310636,"theta":-0.022525820985802584,"vega":0.0074216340584798875,"rho":-0.0017002098601547949,"breakevenPct":49.764939615427686},{"delta":0.15,"premium":0.5541084797191971,"strike":10.485141328653285,"iv":1.7443584659693383,"gamma":0.03996101846318704,"theta":-0.022700127640327344,"vega":0.009711504237542468,"rho":-0.002453067394799857,"breakevenPct":40.372063350741},{"delta":0.2,"premium":0.653962748350063,"strike":12.149379139167717,"iv":1.420463579883451,"gamma":0.05611878351606345,"theta":-0.022874434294852104,"vega":0.012001374416605048,"rho":-0.0032059249294449197,"breakevenPct":30.979187086054313},{"delta":0.25,"premium":0.7538170169809291,"strike":13.813616949682151,"iv":1.096568693797564,"gamma":0.07227654856893985,"theta":-0.023048740949376863,"vega":0.01429124459566763,"rho":-0.003958782464089983,"breakevenPct":21.586310821367633},{"delta":0.3,"premium":0.8832795688013206,"strike":15.138760878098383,"iv":0.8595590206565362,"gamma":0.08534931774621866,"theta":-0.02316894696226149,"vega":0.016072172040322553,"rho":-0.004732009465480498,"breakevenPct":14.407197182245204},{"delta":0.35,"premium":1.0862514130908578,"strike":15.622027174025853,"iv":0.8382616361586778,"gamma":0.09076288349607158,"theta":-0.023154835836133474,"vega":0.016589533472921292,"rho":-0.005555808297694415,"breakevenPct":12.724252411077792},{"delta":0.4,"premium":1.2892232573803954,"strike":16.105293469953324,"iv":0.8169642516608193,"gamma":0.0961764492459245,"theta":-0.023140724710005455,"vega":0.017106894905520035,"rho":-0.006379607129908333,"breakevenPct":11.041307639910379},{"delta":0.45,"premium":1.4921951016699326,"strike":16.58855976588079,"iv":0.795666867162961,"gamma":0.10159001499577741,"theta":-0.02312661358387744,"vega":0.017624256338118774,"rho":-0.00720340596212225,"breakevenPct":9.358362868742969},{"delta":0.5,"premium":1.6951669459594698,"strike":17.071826061808263,"iv":0.7743694826651025,"gamma":0.10700358074563032,"theta":-0.023112502457749422,"vega":0.018141617770717516,"rho":-0.008027204794336168,"breakevenPct":7.675418097575556},{"delta":0.55,"premium":1.9951174573929074,"strike":17.631275909719026,"iv":0.7671704283740213,"gamma":0.11030870566559188,"theta":-0.023228650391524643,"vega":0.0184923537540304,"rho":-0.008926818668601235,"breakevenPct":6.117331418035929},{"delta":0.6,"premium":3.048779364348226,"strike":18.782818977429756,"iv":0.8695426070935052,"gamma":0.09722717641639797,"theta":-0.02435716259788116,"vega":0.017548088438507598,"rho":-0.010415661729333992,"breakevenPct":5.529633064656089},{"delta":0.65,"premium":4.102441271303547,"strike":19.93436204514049,"iv":0.9719147858129894,"gamma":0.08414564716720405,"theta":-0.02548567480423768,"vega":0.0166038231229848,"rho":-0.011904504790066751,"breakevenPct":4.941934711276248},{"delta":0.7,"premium":5.156103178258866,"strike":21.085905112851222,"iv":1.0742869645324735,"gamma":0.07106411791801014,"theta":-0.026614187010594197,"vega":0.015659557807461998,"rho":-0.013393347850799509,"breakevenPct":4.354236357896409},{"delta":0.75,"premium":6.209765085214187,"strike":22.237448180561955,"iv":1.1766591432519578,"gamma":0.057982588668816205,"theta":-0.027742699216950717,"vega":0.014715292491939199,"rho":-0.01488219091153227,"breakevenPct":3.7665380045165677},{"delta":0.8,"premium":4.239342629482069,"strike":20.577689243027887,"iv":0.7801673306772903,"gamma":0.08029760956175302,"theta":-0.01608167330677289,"vega":0.013115936254980077,"rho":-0.013994755137575353,"breakevenPct":1.9012511945612922},{"delta":0.85,"premium":7.481072874493925,"strike":23.886639676113358,"iv":1.0373781376518219,"gamma":0.051521052631578954,"theta":-0.016853036437246963,"vega":0.010912145748987854,"rho":-0.017207447051060813,"breakevenPct":1.4976475435639078}]},"raw":{"call":[{"delta":0.1,"premium":0.24129089772541312,"strike":25.88587377616656,"iv":1.0639854990018145,"gamma":0.0441291952769991,"theta":-0.016885803022531672,"vega":0.008093534219198272,"rho":0.0010953879744800298,"breakevenPct":56.87279900265367},{"delta":0.15,"premium":0.3739886578152508,"strike":24.972417940415934,"iv":1.1846001953307572,"gamma":0.04284300283348057,"theta":-0.0226451996101684,"vega":0.01092337510615969,"rho":0.0016515971120110997,"breakevenPct":52.18496906773451},{"delta":0.2,"premium":0.11599557136021232,"strike":17.93624285527852,"iv":0.24985424869162587,"gamma":0.2978872562859471,"theta":-0.005747648188164253,"vega":0.013161251654031921,"rho":0.002345283417609417,"breakevenPct":8.389303071982773},{"delta":0.25,"premium":0.6214844133565216,"strike":20.864415570042077,"iv":0.9604668744696554,"gamma":0.13839420402355515,"theta":-0.026038395745627173,"vega":0.014828443825856009,"rho":0.002711815361934442,"breakevenPct":29.005703893116753},{"delta":0.3,"premium":0.9294911084404541,"strike":22.11982947599683,"iv":1.2904307710912852,"gamma":0.05668998844203502,"theta":-0.03515419074037345,"vega":0.015430999974452771,"rho":0.003183390376982387,"breakevenPct":38.39279846554959},{"delta":0.35,"premium":1.0296588441647911,"strike":21.42098480815262,"iv":1.2101568438149517,"gamma":0.0631593653126637,"theta":-0.0328422364077887,"vega":0.015172754982849633,"rho":0.003761143029576625,"breakevenPct":34.798220668372316},{"delta":0.4,"premium":1.1298265798891283,"strike":20.722140140308408,"iv":1.1298829165386182,"gamma":0.06962874218329239,"theta":-0.030530282075203946,"vega":0.014914509991246494,"rho":0.004338895682170864,"breakevenPct":31.203642871195036},{"delta":0.45,"premium":1.2299943156134654,"strike":20.023295472464195,"iv":1.0496089892622849,"gamma":0.07609811905392107,"theta":-0.028218327742619197,"vega":0.014656264999643356,"rho":0.004916648334765102,"breakevenPct":27.609065074017764},{"delta":0.5,"premium":1.3301620513378025,"strike":19.324450804619985,"iv":0.9693350619859514,"gamma":0.08256749592454973,"theta":-0.025906373410034444,"vega":0.014398020008040219,"rho":0.00549440098735934,"breakevenPct":24.014487276840494},{"delta":0.55,"premium":1.4303297870621394,"strike":18.625606136775772,"iv":0.8890611347096179,"gamma":0.08903687279517843,"theta":-0.02359441907744969,"vega":0.014139775016437081,"rho":0.006072153639953578,"breakevenPct":20.419909479663215},{"delta":0.6,"premium":1.5304975227864763,"strike":17.92676146893156,"iv":0.8087872074332846,"gamma":0.09550624966580709,"theta":-0.02128246474486494,"vega":0.013881530024833943,"rho":0.0066499062925478155,"breakevenPct":16.82533168248595},{"delta":0.65,"premium":1.6306652585108137,"strike":17.227916801087346,"iv":0.728513280156951,"gamma":0.10197562653643577,"theta":-0.01897051041228019,"vega":0.013623285033230804,"rho":0.0072276589451420546,"breakevenPct":13.230753885308673},{"delta":0.7,"premium":1.7308329942351506,"strike":16.529072133243137,"iv":0.6482393528806177,"gamma":0.10844500340706445,"theta":-0.01665855607969544,"vega":0.013365040041627666,"rho":0.007805411597736292,"breakevenPct":9.636176088131403},{"delta":0.75,"premium":1.8310007299594877,"strike":15.830227465398924,"iv":0.5679654256042842,"gamma":0.11491438027769313,"theta":-0.014346601747110686,"vega":0.013106795050024529,"rho":0.008383164250330529,"breakevenPct":6.041598290954127},{"delta":0.8,"premium":1.9311684656838248,"strike":15.13138279755471,"iv":0.48769149832795067,"gamma":0.12138375714832181,"theta":-0.012034647414525933,"vega":0.01284855005842139,"rho":0.008960916902924769,"breakevenPct":2.4470204937768543},{"delta":0.85,"premium":4.272457627118642,"strike":12.849576271186443,"iv":1.044440677966101,"gamma":0.0536144067796611,"theta":-0.020459745762711853,"vega":0.01090762711864407,"rho":0.007811572514746325,"breakevenPct":2.8041663062448636}],"put":[{"delta":0.1,"premium":0.45425421108833103,"strike":8.82090351813885,"iv":2.0682533520552253,"gamma":0.023803253410310636,"theta":-0.022525820985802584,"vega":0.0074216340584798875,"rho":-0.0017002098601547949,"breakevenPct":49.764939615427686},{"delta":0.15,"premium":0.5541084797191971,"strike":10.485141328653285,"iv":1.7443584659693383,"gamma":0.03996101846318704,"theta":-0.022700127640327344,"vega":0.009711504237542468,"rho":-0.002453067394799857,"breakevenPct":40.372063350741},{"delta":0.2,"premium":0.653962748350063,"strike":12.149379139167717,"iv":1.420463579883451,"gamma":0.05611878351606345,"theta":-0.022874434294852104,"vega":0.012001374416605048,"rho":-0.0032059249294449197,"breakevenPct":30.979187086054313},{"delta":0.25,"premium":0.7538170169809291,"strike":13.813616949682151,"iv":1.096568693797564,"gamma":0.07227654856893985,"theta":-0.023048740949376863,"vega":0.01429124459566763,"rho":-0.003958782464089983,"breakevenPct":21.586310821367633},{"delta":0.3,"premium":0.8832795688013206,"strike":15.138760878098383,"iv":0.8595590206565362,"gamma":0.08534931774621866,"theta":-0.02316894696226149,"vega":0.016072172040322553,"rho":-0.004732009465480498,"breakevenPct":14.407197182245204},{"delta":0.35,"premium":1.0862514130908578,"strike":15.622027174025853,"iv":0.8382616361586778,"gamma":0.09076288349607158,"theta":-0.023154835836133474,"vega":0.016589533472921292,"rho":-0.005555808297694415,"breakevenPct":12.724252411077792},{"delta":0.4,"premium":1.2892232573803954,"strike":16.105293469953324,"iv":0.8169642516608193,"gamma":0.0961764492459245,"theta":-0.023140724710005455,"vega":0.017106894905520035,"rho":-0.006379607129908333,"breakevenPct":11.041307639910379},{"delta":0.45,"premium":1.4921951016699326,"strike":16.58855976588079,"iv":0.795666867162961,"gamma":0.10159001499577741,"theta":-0.02312661358387744,"vega":0.017624256338118774,"rho":-0.00720340596212225,"breakevenPct":9.358362868742969},{"delta":0.5,"premium":1.6951669459594698,"strike":17.071826061808263,"iv":0.7743694826651025,"gamma":0.10700358074563032,"theta":-0.023112502457749422,"vega":0.018141617770717516,"rho":-0.008027204794336168,"breakevenPct":7.675418097575556},{"delta":0.55,"premium":1.9951174573929074,"strike":17.631275909719026,"iv":0.7671704283740213,"gamma":0.11030870566559188,"theta":-0.023228650391524643,"vega":0.0184923537540304,"rho":-0.008926818668601235,"breakevenPct":6.117331418035929},{"delta":0.6,"premium":3.048779364348226,"strike":18.782818977429756,"iv":0.8695426070935052,"gamma":0.09722717641639797,"theta":-0.02435716259788116,"vega":0.017548088438507598,"rho":-0.010415661729333992,"breakevenPct":5.529633064656089},{"delta":0.65,"premium":4.102441271303547,"strike":19.93436204514049,"iv":0.9719147858129894,"gamma":0.08414564716720405,"theta":-0.02548567480423768,"vega":0.0166038231229848,"rho":-0.011904504790066751,"breakevenPct":4.941934711276248},{"delta":0.7,"premium":5.156103178258866,"strike":21.085905112851222,"iv":1.0742869645324735,"gamma":0.07106411791801014,"theta":-0.026614187010594197,"vega":0.015659557807461998,"rho":-0.013393347850799509,"breakevenPct":4.354236357896409},{"delta":0.75,"premium":6.209765085214187,"strike":22.237448180561955,"iv":1.1766591432519578,"gamma":0.057982588668816205,"theta":-0.027742699216950717,"vega":0.014715292491939199,"rho":-0.01488219091153227,"breakevenPct":3.7665380045165677},{"delta":0.8,"premium":4.239342629482069,"strike":20.577689243027887,"iv":0.7801673306772903,"gamma":0.08029760956175302,"theta":-0.01608167330677289,"vega":0.013115936254980077,"rho":-0.013994755137575353,"breakevenPct":1.9012511945612922},{"delta":0.85,"premium":7.481072874493925,"strike":23.886639676113358,"iv":1.0373781376518219,"gamma":0.051521052631578954,"theta":-0.016853036437246963,"vega":0.010912145748987854,"rho":-0.017207447051060813,"breakevenPct":1.4976475435639078}]}},"errors":["fundamentals:provider_http_429"],"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"}}