{"symbol":"TRC","url":"https://intraalpha.com/companies/TRC","capturedAt":"2026-10-23T01:59:42.474Z","state":"partial","quote":{"symbol":"TRC","last_price":16.61,"prev_close":16.04,"regular_close":16.61,"change":0.57,"change_pct":3.5536,"regular_change":0.57,"regular_change_pct":3.5536,"extended_change":0,"extended_change_pct":0,"bid":15.9,"ask":20.23,"bid_size":100,"ask_size":100,"volume":226607,"vwap":16.593712,"open":16.09,"high":16.88,"low":16.09,"close":16.61,"trade_count":3436,"last_trade_at":"2026-10-22T23:00:00.001279456Z","last_quote_at":"2026-10-23T00:00:00.131444403Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:59:39.049079182-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:04.420Z","bars":[{"c":16.58,"h":16.58,"l":16.58,"n":2,"o":16.58,"t":"2026-10-16T13:30:00Z","v":2188,"vw":16.58},{"c":16.58,"h":16.6,"l":16.3,"n":21,"o":16.52,"t":"2026-10-16T13:55:00Z","v":1283,"vw":16.511351},{"c":16.485,"h":16.485,"l":16.485,"n":2,"o":16.485,"t":"2026-10-16T14:00:00Z","v":244,"vw":16.485},{"c":16.3724,"h":16.3724,"l":16.3724,"n":4,"o":16.3724,"t":"2026-10-16T14:05:00Z","v":1031,"vw":16.3724},{"c":16.445,"h":16.445,"l":16.445,"n":3,"o":16.445,"t":"2026-10-16T14:15:00Z","v":103,"vw":16.445},{"c":16.37,"h":16.38,"l":16.37,"n":22,"o":16.38,"t":"2026-10-16T14:20:00Z","v":660,"vw":16.375215},{"c":16.44,"h":16.44,"l":16.405,"n":60,"o":16.42,"t":"2026-10-16T14:35:00Z","v":2458,"vw":16.425516},{"c":16.43,"h":16.43,"l":16.41,"n":8,"o":16.41,"t":"2026-10-16T14:40:00Z","v":325,"vw":16.42},{"c":16.47,"h":16.47,"l":16.44,"n":27,"o":16.45,"t":"2026-10-16T14:50:00Z","v":1318,"vw":16.454338},{"c":16.46,"h":16.46,"l":16.46,"n":9,"o":16.46,"t":"2026-10-16T14:55:00Z","v":407,"vw":16.46},{"c":16.51,"h":16.51,"l":16.48,"n":21,"o":16.48,"t":"2026-10-16T15:00:00Z","v":785,"vw":16.492},{"c":16.56,"h":16.56,"l":16.56,"n":6,"o":16.56,"t":"2026-10-16T15:15:00Z","v":119,"vw":16.56},{"c":16.56,"h":16.56,"l":16.56,"n":3,"o":16.56,"t":"2026-10-16T15:25:00Z","v":140,"vw":16.56},{"c":16.48,"h":16.56,"l":16.48,"n":89,"o":16.56,"t":"2026-10-16T15:35:00Z","v":2723,"vw":16.496049},{"c":16.48,"h":16.49,"l":16.46,"n":27,"o":16.46,"t":"2026-10-16T15:40:00Z","v":876,"vw":16.48},{"c":16.495,"h":16.5,"l":16.49,"n":28,"o":16.49,"t":"2026-10-16T15:45:00Z","v":1055,"vw":16.496},{"c":16.51,"h":16.51,"l":16.51,"n":13,"o":16.51,"t":"2026-10-16T15:50:00Z","v":607,"vw":16.51},{"c":16.495,"h":16.51,"l":16.495,"n":11,"o":16.5096,"t":"2026-10-16T15:55:00Z","v":827,"vw":16.507572},{"c":16.52,"h":16.54,"l":16.52,"n":44,"o":16.52,"t":"2026-10-16T16:00:00Z","v":1366,"vw":16.534},{"c":16.505,"h":16.505,"l":16.505,"n":18,"o":16.505,"t":"2026-10-16T16:25:00Z","v":452,"vw":16.505},{"c":16.53,"h":16.57,"l":16.51,"n":84,"o":16.518,"t":"2026-10-16T16:30:00Z","v":5930,"vw":16.530687},{"c":16.495,"h":16.52,"l":16.48,"n":51,"o":16.52,"t":"2026-10-16T16:35:00Z","v":1692,"vw":16.502727},{"c":16.43,"h":16.47,"l":16.43,"n":38,"o":16.46,"t":"2026-10-16T16:45:00Z","v":1246,"vw":16.454688},{"c":16.46,"h":16.46,"l":16.445,"n":11,"o":16.445,"t":"2026-10-16T16:50:00Z","v":774,"vw":16.4575},{"c":16.48,"h":16.48,"l":16.48,"n":16,"o":16.48,"t":"2026-10-16T16:55:00Z","v":537,"vw":16.48},{"c":16.41,"h":16.44,"l":16.41,"n":28,"o":16.44,"t":"2026-10-16T17:00:00Z","v":808,"vw":16.419881},{"c":16.405,"h":16.43,"l":16.39,"n":21,"o":16.43,"t":"2026-10-16T17:10:00Z","v":815,"vw":16.4075},{"c":16.4,"h":16.4,"l":16.4,"n":6,"o":16.4,"t":"2026-10-16T17:15:00Z","v":250,"vw":16.4},{"c":16.39,"h":16.39,"l":16.39,"n":4,"o":16.39,"t":"2026-10-16T17:30:00Z","v":225,"vw":16.39},{"c":16.42,"h":16.42,"l":16.42,"n":25,"o":16.42,"t":"2026-10-16T17:35:00Z","v":799,"vw":16.42},{"c":16.415,"h":16.42,"l":16.415,"n":16,"o":16.42,"t":"2026-10-16T17:40:00Z","v":431,"vw":16.418099},{"c":16.41,"h":16.41,"l":16.41,"n":6,"o":16.41,"t":"2026-10-16T18:00:00Z","v":382,"vw":16.41},{"c":16.41,"h":16.41,"l":16.41,"n":2,"o":16.41,"t":"2026-10-16T18:05:00Z","v":101,"vw":16.41},{"c":16.39,"h":16.39,"l":16.39,"n":21,"o":16.39,"t":"2026-10-16T18:10:00Z","v":506,"vw":16.39},{"c":16.385,"h":16.385,"l":16.38,"n":31,"o":16.38,"t":"2026-10-16T18:15:00Z","v":619,"vw":16.3825},{"c":16.37,"h":16.38,"l":16.34,"n":95,"o":16.36,"t":"2026-10-16T18:20:00Z","v":3643,"vw":16.369791},{"c":16.36,"h":16.36,"l":16.36,"n":10,"o":16.36,"t":"2026-10-16T18:25:00Z","v":257,"vw":16.36},{"c":16.355,"h":16.355,"l":16.34,"n":16,"o":16.34,"t":"2026-10-16T18:30:00Z","v":433,"vw":16.35},{"c":16.35,"h":16.35,"l":16.35,"n":7,"o":16.35,"t":"2026-10-16T18:35:00Z","v":139,"vw":16.35},{"c":16.3602,"h":16.3602,"l":16.35,"n":40,"o":16.35,"t":"2026-10-16T18:40:00Z","v":1262,"vw":16.354343},{"c":16.39,"h":16.41,"l":16.35,"n":52,"o":16.365,"t":"2026-10-16T18:45:00Z","v":4303,"vw":16.385064},{"c":16.36,"h":16.39,"l":16.36,"n":29,"o":16.39,"t":"2026-10-16T18:55:00Z","v":1285,"vw":16.375},{"c":16.35,"h":16.35,"l":16.33,"n":52,"o":16.35,"t":"2026-10-16T19:00:00Z","v":2412,"vw":16.338226},{"c":16.355,"h":16.355,"l":16.35,"n":31,"o":16.35,"t":"2026-10-16T19:05:00Z","v":614,"vw":16.353333},{"c":16.37,"h":16.37,"l":16.37,"n":22,"o":16.37,"t":"2026-10-16T19:10:00Z","v":918,"vw":16.37},{"c":16.37,"h":16.37,"l":16.37,"n":8,"o":16.37,"t":"2026-10-16T19:20:00Z","v":249,"vw":16.37},{"c":16.36,"h":16.36,"l":16.36,"n":22,"o":16.36,"t":"2026-10-16T19:25:00Z","v":578,"vw":16.36},{"c":16.35,"h":16.35,"l":16.35,"n":21,"o":16.35,"t":"2026-10-16T19:30:00Z","v":407,"vw":16.35},{"c":16.37,"h":16.37,"l":16.33,"n":65,"o":16.35,"t":"2026-10-16T19:35:00Z","v":2293,"vw":16.354036},{"c":16.365,"h":16.365,"l":16.365,"n":29,"o":16.365,"t":"2026-10-16T19:40:00Z","v":551,"vw":16.365},{"c":16.38,"h":16.39,"l":16.35,"n":65,"o":16.365,"t":"2026-10-16T19:45:00Z","v":2992,"vw":16.369931},{"c":16.32,"h":16.415,"l":16.32,"n":109,"o":16.415,"t":"2026-10-16T19:50:00Z","v":3420,"vw":16.375313},{"c":16.33,"h":16.35,"l":16.27,"n":446,"o":16.31,"t":"2026-10-16T19:55:00Z","v":13831,"vw":16.324233},{"c":16.34,"h":16.34,"l":16.34,"n":9,"o":16.34,"t":"2026-10-16T20:00:00Z","v":31791,"vw":16.34},{"c":16.37,"h":16.37,"l":16.37,"n":8,"o":16.37,"t":"2026-10-19T13:30:00Z","v":540,"vw":16.37},{"c":16.1001,"h":16.16,"l":16.1001,"n":6,"o":16.16,"t":"2026-10-19T14:05:00Z","v":1381,"vw":16.104813},{"c":16.21,"h":16.21,"l":16.12,"n":16,"o":16.13,"t":"2026-10-19T14:10:00Z","v":929,"vw":16.145296},{"c":16.16,"h":16.16,"l":16.16,"n":26,"o":16.16,"t":"2026-10-19T14:15:00Z","v":720,"vw":16.16},{"c":16.17,"h":16.17,"l":16.17,"n":5,"o":16.17,"t":"2026-10-19T14:20:00Z","v":155,"vw":16.17},{"c":16.19,"h":16.2,"l":16.19,"n":26,"o":16.2,"t":"2026-10-19T14:25:00Z","v":566,"vw":16.193333},{"c":16.19,"h":16.19,"l":16.19,"n":2,"o":16.19,"t":"2026-10-19T14:30:00Z","v":200,"vw":16.19},{"c":16.14,"h":16.14,"l":16.14,"n":17,"o":16.14,"t":"2026-10-19T14:55:00Z","v":269,"vw":16.14},{"c":16.14,"h":16.14,"l":16.14,"n":1,"o":16.14,"t":"2026-10-19T15:00:00Z","v":1238,"vw":16.14},{"c":16.19,"h":16.19,"l":16.16,"n":43,"o":16.16,"t":"2026-10-19T15:05:00Z","v":1784,"vw":16.182036},{"c":16.165,"h":16.165,"l":16.14,"n":35,"o":16.14,"t":"2026-10-19T15:45:00Z","v":1264,"vw":16.151426},{"c":16.15,"h":16.165,"l":16.15,"n":10,"o":16.165,"t":"2026-10-19T15:50:00Z","v":237,"vw":16.1575},{"c":16.12,"h":16.15,"l":16.12,"n":16,"o":16.15,"t":"2026-10-19T16:00:00Z","v":897,"vw":16.134202},{"c":16.15,"h":16.15,"l":16.15,"n":6,"o":16.15,"t":"2026-10-19T16:05:00Z","v":310,"vw":16.15},{"c":16.15,"h":16.15,"l":16.15,"n":4,"o":16.15,"t":"2026-10-19T16:10:00Z","v":206,"vw":16.15},{"c":16.15,"h":16.15,"l":16.15,"n":6,"o":16.15,"t":"2026-10-19T16:15:00Z","v":150,"vw":16.15},{"c":16.205,"h":16.205,"l":16.16,"n":56,"o":16.16,"t":"2026-10-19T16:20:00Z","v":2997,"vw":16.186047},{"c":16.195,"h":16.195,"l":16.195,"n":2,"o":16.195,"t":"2026-10-19T16:25:00Z","v":102,"vw":16.195},{"c":16.17,"h":16.17,"l":16.17,"n":19,"o":16.17,"t":"2026-10-19T16:30:00Z","v":628,"vw":16.17},{"c":16.15,"h":16.15,"l":16.12,"n":14,"o":16.12,"t":"2026-10-19T16:40:00Z","v":546,"vw":16.13125},{"c":16.14,"h":16.14,"l":16.14,"n":13,"o":16.14,"t":"2026-10-19T17:05:00Z","v":8465,"vw":16.14},{"c":16.17,"h":16.17,"l":16.12,"n":87,"o":16.14,"t":"2026-10-19T17:10:00Z","v":4473,"vw":16.145928},{"c":16.13,"h":16.13,"l":16.13,"n":2,"o":16.13,"t":"2026-10-19T17:40:00Z","v":104,"vw":16.13},{"c":16.15,"h":16.15,"l":16.15,"n":1,"o":16.15,"t":"2026-10-19T17:45:00Z","v":100,"vw":16.15},{"c":16.14,"h":16.14,"l":16.14,"n":6,"o":16.14,"t":"2026-10-19T17:50:00Z","v":129,"vw":16.14},{"c":16.14,"h":16.16,"l":16.13,"n":21,"o":16.155,"t":"2026-10-19T18:00:00Z","v":888,"vw":16.146667},{"c":16.12,"h":16.12,"l":16.12,"n":3,"o":16.12,"t":"2026-10-19T18:15:00Z","v":141,"vw":16.12},{"c":16.11,"h":16.11,"l":16.11,"n":5,"o":16.11,"t":"2026-10-19T18:20:00Z","v":113,"vw":16.11},{"c":16.12,"h":16.12,"l":16.12,"n":8,"o":16.12,"t":"2026-10-19T18:30:00Z","v":162,"vw":16.12},{"c":16.11,"h":16.135,"l":16.11,"n":4,"o":16.135,"t":"2026-10-19T18:40:00Z","v":529,"vw":16.125118},{"c":16.13,"h":16.135,"l":16.12,"n":9,"o":16.135,"t":"2026-10-19T18:45:00Z","v":536,"vw":16.130204},{"c":16.1296,"h":16.14,"l":16.1296,"n":41,"o":16.13,"t":"2026-10-19T18:50:00Z","v":1323,"vw":16.131085},{"c":16.14,"h":16.14,"l":16.12,"n":33,"o":16.13,"t":"2026-10-19T18:55:00Z","v":2349,"vw":16.13},{"c":16.13,"h":16.13,"l":16.1201,"n":27,"o":16.13,"t":"2026-10-19T19:00:00Z","v":2683,"vw":16.127096},{"c":16.14,"h":16.14,"l":16.13,"n":111,"o":16.13,"t":"2026-10-19T19:05:00Z","v":3298,"vw":16.134377},{"c":16.145,"h":16.145,"l":16.145,"n":8,"o":16.145,"t":"2026-10-19T19:15:00Z","v":391,"vw":16.145},{"c":16.14,"h":16.14,"l":16.14,"n":15,"o":16.14,"t":"2026-10-19T19:20:00Z","v":493,"vw":16.14},{"c":16.14,"h":16.14,"l":16.14,"n":91,"o":16.14,"t":"2026-10-19T19:25:00Z","v":1942,"vw":16.14},{"c":16.14,"h":16.14,"l":16.14,"n":27,"o":16.14,"t":"2026-10-19T19:30:00Z","v":1523,"vw":16.14},{"c":16.14,"h":16.14,"l":16.14,"n":5,"o":16.14,"t":"2026-10-19T19:35:00Z","v":211,"vw":16.14},{"c":16.14,"h":16.14,"l":16.14,"n":52,"o":16.14,"t":"2026-10-19T19:40:00Z","v":4385,"vw":16.14},{"c":16.14,"h":16.14,"l":16.14,"n":25,"o":16.14,"t":"2026-10-19T19:45:00Z","v":1422,"vw":16.14},{"c":16.15,"h":16.16,"l":16.14,"n":98,"o":16.14,"t":"2026-10-19T19:50:00Z","v":3565,"vw":16.154228},{"c":16.04,"h":16.14,"l":16.03,"n":324,"o":16.14,"t":"2026-10-19T19:55:00Z","v":14196,"vw":16.098328},{"c":16.04,"h":16.04,"l":16.04,"n":12,"o":16.04,"t":"2026-10-19T20:00:00Z","v":23067,"vw":16.04},{"c":16.02,"h":16.14,"l":16.02,"n":8,"o":16.14,"t":"2026-10-20T13:30:00Z","v":1125,"vw":16.081104},{"c":16.2,"h":16.26,"l":16.135,"n":23,"o":16.135,"t":"2026-10-20T13:45:00Z","v":3207,"vw":16.153427},{"c":16.22,"h":16.22,"l":16.22,"n":2,"o":16.22,"t":"2026-10-20T14:00:00Z","v":330,"vw":16.22},{"c":16.24,"h":16.26,"l":16.24,"n":23,"o":16.26,"t":"2026-10-20T14:40:00Z","v":515,"vw":16.2525},{"c":16.24,"h":16.24,"l":16.24,"n":6,"o":16.24,"t":"2026-10-20T14:50:00Z","v":256,"vw":16.24},{"c":16.215,"h":16.225,"l":16.2125,"n":24,"o":16.215,"t":"2026-10-20T15:05:00Z","v":1278,"vw":16.2172},{"c":16.265,"h":16.265,"l":16.265,"n":4,"o":16.265,"t":"2026-10-20T15:25:00Z","v":179,"vw":16.265},{"c":16.2,"h":16.2,"l":16.2,"n":1,"o":16.2,"t":"2026-10-20T15:30:00Z","v":100,"vw":16.2},{"c":16.235,"h":16.24,"l":16.235,"n":15,"o":16.24,"t":"2026-10-20T15:40:00Z","v":501,"vw":16.236667},{"c":16.24,"h":16.24,"l":16.24,"n":4,"o":16.24,"t":"2026-10-20T15:45:00Z","v":322,"vw":16.24},{"c":16.28,"h":16.28,"l":16.25,"n":36,"o":16.27,"t":"2026-10-20T15:50:00Z","v":2066,"vw":16.270673},{"c":16.26,"h":16.26,"l":16.26,"n":6,"o":16.26,"t":"2026-10-20T15:55:00Z","v":303,"vw":16.26},{"c":16.26,"h":16.26,"l":16.2312,"n":4,"o":16.2312,"t":"2026-10-20T16:00:00Z","v":2027,"vw":16.23264},{"c":16.235,"h":16.24,"l":16.23,"n":27,"o":16.23,"t":"2026-10-20T16:05:00Z","v":935,"vw":16.235246},{"c":16.175,"h":16.24,"l":16.175,"n":77,"o":16.22,"t":"2026-10-20T16:10:00Z","v":9886,"vw":16.209211},{"c":16.18,"h":16.18,"l":16.18,"n":10,"o":16.18,"t":"2026-10-20T16:20:00Z","v":656,"vw":16.18},{"c":16.19,"h":16.19,"l":16.18,"n":35,"o":16.19,"t":"2026-10-20T16:25:00Z","v":2056,"vw":16.187558},{"c":16.2,"h":16.2,"l":16.2,"n":18,"o":16.2,"t":"2026-10-20T16:35:00Z","v":782,"vw":16.2},{"c":16.22,"h":16.26,"l":16.205,"n":33,"o":16.205,"t":"2026-10-20T16:40:00Z","v":2409,"vw":16.226222},{"c":16.25,"h":16.25,"l":16.22,"n":12,"o":16.225,"t":"2026-10-20T16:50:00Z","v":814,"vw":16.228634},{"c":16.23,"h":16.23,"l":16.23,"n":7,"o":16.23,"t":"2026-10-20T17:05:00Z","v":3601,"vw":16.23},{"c":16.26,"h":16.2899,"l":16.25,"n":67,"o":16.25,"t":"2026-10-20T17:10:00Z","v":1966,"vw":16.264598},{"c":16.265,"h":16.265,"l":16.265,"n":3,"o":16.265,"t":"2026-10-20T17:15:00Z","v":202,"vw":16.265},{"c":16.24,"h":16.265,"l":16.24,"n":26,"o":16.265,"t":"2026-10-20T17:20:00Z","v":1078,"vw":16.254946},{"c":16.24,"h":16.24,"l":16.215,"n":22,"o":16.215,"t":"2026-10-20T17:30:00Z","v":555,"vw":16.222202},{"c":16.25,"h":16.25,"l":16.25,"n":5,"o":16.25,"t":"2026-10-20T17:35:00Z","v":402,"vw":16.25},{"c":16.25,"h":16.25,"l":16.25,"n":5,"o":16.25,"t":"2026-10-20T17:45:00Z","v":216,"vw":16.25},{"c":16.25,"h":16.25,"l":16.22,"n":6,"o":16.22,"t":"2026-10-20T17:50:00Z","v":970,"vw":16.226243},{"c":16.25,"h":16.25,"l":16.25,"n":5,"o":16.25,"t":"2026-10-20T17:55:00Z","v":500,"vw":16.25},{"c":16.24,"h":16.25,"l":16.24,"n":13,"o":16.25,"t":"2026-10-20T18:00:00Z","v":578,"vw":16.242},{"c":16.24,"h":16.24,"l":16.22,"n":8,"o":16.22,"t":"2026-10-20T18:05:00Z","v":653,"vw":16.231953},{"c":16.24,"h":16.24,"l":16.21,"n":4,"o":16.24,"t":"2026-10-20T18:10:00Z","v":818,"vw":16.217353},{"c":16.22,"h":16.24,"l":16.2,"n":52,"o":16.24,"t":"2026-10-20T18:15:00Z","v":2194,"vw":16.220614},{"c":16.22,"h":16.22,"l":16.22,"n":4,"o":16.22,"t":"2026-10-20T18:30:00Z","v":553,"vw":16.22},{"c":16.22,"h":16.25,"l":16.22,"n":17,"o":16.22,"t":"2026-10-20T18:35:00Z","v":2239,"vw":16.238929},{"c":16.21,"h":16.22,"l":16.19,"n":30,"o":16.22,"t":"2026-10-20T18:40:00Z","v":952,"vw":16.206667},{"c":16.2,"h":16.21,"l":16.19,"n":41,"o":16.21,"t":"2026-10-20T18:45:00Z","v":2530,"vw":16.199583},{"c":16.21,"h":16.21,"l":16.21,"n":27,"o":16.21,"t":"2026-10-20T18:50:00Z","v":1701,"vw":16.21},{"c":16.215,"h":16.215,"l":16.2125,"n":29,"o":16.215,"t":"2026-10-20T18:55:00Z","v":1858,"vw":16.214827},{"c":16.2,"h":16.215,"l":16.2,"n":27,"o":16.2125,"t":"2026-10-20T19:00:00Z","v":1273,"vw":16.211429},{"c":16.21,"h":16.21,"l":16.2,"n":19,"o":16.2,"t":"2026-10-20T19:10:00Z","v":1064,"vw":16.205},{"c":16.2,"h":16.2125,"l":16.2,"n":31,"o":16.2,"t":"2026-10-20T19:20:00Z","v":1000,"vw":16.2025},{"c":16.2,"h":16.2,"l":16.18,"n":39,"o":16.2,"t":"2026-10-20T19:25:00Z","v":2146,"vw":16.196154},{"c":16.21,"h":16.21,"l":16.18,"n":105,"o":16.19,"t":"2026-10-20T19:30:00Z","v":4124,"vw":16.193169},{"c":16.195,"h":16.21,"l":16.195,"n":29,"o":16.2,"t":"2026-10-20T19:35:00Z","v":1058,"vw":16.202143},{"c":16.22,"h":16.22,"l":16.22,"n":14,"o":16.22,"t":"2026-10-20T19:40:00Z","v":560,"vw":16.22},{"c":16.21,"h":16.21,"l":16.2,"n":52,"o":16.21,"t":"2026-10-20T19:45:00Z","v":1120,"vw":16.208333},{"c":16.19,"h":16.21,"l":16.19,"n":76,"o":16.21,"t":"2026-10-20T19:50:00Z","v":3588,"vw":16.203971},{"c":16.17,"h":16.21,"l":16.14,"n":307,"o":16.19,"t":"2026-10-20T19:55:00Z","v":12329,"vw":16.175219},{"c":16.15,"h":16.15,"l":16.15,"n":10,"o":16.15,"t":"2026-10-20T20:00:00Z","v":52896,"vw":16.15},{"c":16.1,"h":16.18,"l":16.1,"n":13,"o":16.18,"t":"2026-10-21T13:30:00Z","v":458,"vw":16.158892},{"c":16.2044,"h":16.2044,"l":16.2044,"n":4,"o":16.2044,"t":"2026-10-21T13:40:00Z","v":3042,"vw":16.2044},{"c":16.18,"h":16.18,"l":16.08,"n":8,"o":16.1,"t":"2026-10-21T13:50:00Z","v":334,"vw":16.12},{"c":15.94,"h":16.08,"l":15.94,"n":92,"o":16.05,"t":"2026-10-21T13:55:00Z","v":11988,"vw":16.038753},{"c":16.06,"h":16.095,"l":15.96,"n":167,"o":16.06,"t":"2026-10-21T14:05:00Z","v":8918,"vw":16.024771},{"c":15.995,"h":16.02,"l":15.995,"n":26,"o":16.02,"t":"2026-10-21T14:10:00Z","v":700,"vw":16.013379},{"c":15.94,"h":15.97,"l":15.94,"n":47,"o":15.9551,"t":"2026-10-21T14:15:00Z","v":3177,"vw":15.958609},{"c":15.96,"h":16,"l":15.96,"n":94,"o":15.96,"t":"2026-10-21T14:20:00Z","v":6289,"vw":15.967828},{"c":15.96,"h":15.96,"l":15.95,"n":59,"o":15.96,"t":"2026-10-21T14:25:00Z","v":4500,"vw":15.959715},{"c":15.93,"h":15.93,"l":15.9,"n":41,"o":15.91,"t":"2026-10-21T14:30:00Z","v":1933,"vw":15.913786},{"c":15.92,"h":15.92,"l":15.9,"n":28,"o":15.91,"t":"2026-10-21T14:35:00Z","v":4765,"vw":15.91},{"c":15.91,"h":15.91,"l":15.91,"n":2,"o":15.91,"t":"2026-10-21T14:40:00Z","v":101,"vw":15.91},{"c":15.92,"h":15.92,"l":15.92,"n":12,"o":15.92,"t":"2026-10-21T14:45:00Z","v":448,"vw":15.92},{"c":15.91,"h":15.92,"l":15.91,"n":89,"o":15.92,"t":"2026-10-21T14:50:00Z","v":1372,"vw":15.914083},{"c":15.8847,"h":15.91,"l":15.88,"n":218,"o":15.91,"t":"2026-10-21T15:00:00Z","v":7923,"vw":15.901826},{"c":15.865,"h":15.865,"l":15.865,"n":18,"o":15.865,"t":"2026-10-21T15:05:00Z","v":304,"vw":15.865},{"c":15.86,"h":15.87,"l":15.86,"n":9,"o":15.87,"t":"2026-10-21T15:10:00Z","v":562,"vw":15.862},{"c":15.84,"h":15.8561,"l":15.84,"n":31,"o":15.8561,"t":"2026-10-21T15:25:00Z","v":1022,"vw":15.843729},{"c":15.8549,"h":15.8549,"l":15.84,"n":6,"o":15.84,"t":"2026-10-21T15:30:00Z","v":251,"vw":15.84745},{"c":15.86,"h":15.88,"l":15.845,"n":50,"o":15.845,"t":"2026-10-21T15:35:00Z","v":5409,"vw":15.853334},{"c":15.88,"h":15.89,"l":15.88,"n":33,"o":15.88,"t":"2026-10-21T15:40:00Z","v":1050,"vw":15.881111},{"c":15.88,"h":15.88,"l":15.88,"n":2,"o":15.88,"t":"2026-10-21T15:45:00Z","v":550,"vw":15.88},{"c":15.88,"h":15.88,"l":15.88,"n":9,"o":15.88,"t":"2026-10-21T15:50:00Z","v":278,"vw":15.88},{"c":15.885,"h":15.885,"l":15.88,"n":38,"o":15.88,"t":"2026-10-21T15:55:00Z","v":1242,"vw":15.882056},{"c":15.89,"h":15.91,"l":15.86,"n":111,"o":15.87,"t":"2026-10-21T16:00:00Z","v":3426,"vw":15.881512},{"c":15.885,"h":15.885,"l":15.885,"n":5,"o":15.885,"t":"2026-10-21T16:10:00Z","v":252,"vw":15.885},{"c":15.91,"h":15.91,"l":15.91,"n":7,"o":15.91,"t":"2026-10-21T16:15:00Z","v":323,"vw":15.91},{"c":15.91,"h":15.91,"l":15.91,"n":3,"o":15.91,"t":"2026-10-21T16:25:00Z","v":201,"vw":15.91},{"c":15.91,"h":15.925,"l":15.91,"n":47,"o":15.925,"t":"2026-10-21T16:35:00Z","v":2035,"vw":15.914132},{"c":15.91,"h":15.91,"l":15.91,"n":2,"o":15.91,"t":"2026-10-21T16:45:00Z","v":154,"vw":15.91},{"c":15.9,"h":15.9,"l":15.9,"n":7,"o":15.9,"t":"2026-10-21T16:50:00Z","v":255,"vw":15.9},{"c":15.875,"h":15.9,"l":15.875,"n":204,"o":15.9,"t":"2026-10-21T17:00:00Z","v":3129,"vw":15.886198},{"c":15.88,"h":15.88,"l":15.87,"n":183,"o":15.88,"t":"2026-10-21T17:05:00Z","v":3201,"vw":15.878501},{"c":15.88,"h":15.88,"l":15.88,"n":43,"o":15.88,"t":"2026-10-21T17:10:00Z","v":1172,"vw":15.88},{"c":15.87,"h":15.88,"l":15.87,"n":110,"o":15.88,"t":"2026-10-21T17:20:00Z","v":2418,"vw":15.879105},{"c":15.89,"h":15.905,"l":15.85,"n":87,"o":15.88,"t":"2026-10-21T17:30:00Z","v":4390,"vw":15.878073},{"c":15.895,"h":15.895,"l":15.895,"n":2,"o":15.895,"t":"2026-10-21T17:35:00Z","v":200,"vw":15.895},{"c":15.9,"h":15.9,"l":15.9,"n":3,"o":15.9,"t":"2026-10-21T17:45:00Z","v":401,"vw":15.9},{"c":15.975,"h":15.975,"l":15.9,"n":95,"o":15.9,"t":"2026-10-21T17:50:00Z","v":2128,"vw":15.9295},{"c":15.945,"h":15.95,"l":15.92,"n":39,"o":15.95,"t":"2026-10-21T17:55:00Z","v":1068,"vw":15.940834},{"c":15.94,"h":15.94,"l":15.94,"n":6,"o":15.94,"t":"2026-10-21T18:25:00Z","v":264,"vw":15.94},{"c":15.96,"h":15.96,"l":15.95,"n":44,"o":15.96,"t":"2026-10-21T18:30:00Z","v":1175,"vw":15.956667},{"c":15.96,"h":15.96,"l":15.94,"n":21,"o":15.95,"t":"2026-10-21T18:35:00Z","v":668,"vw":15.94875},{"c":15.95,"h":15.95,"l":15.95,"n":4,"o":15.95,"t":"2026-10-21T18:40:00Z","v":220,"vw":15.95},{"c":15.95,"h":15.95,"l":15.95,"n":9,"o":15.95,"t":"2026-10-21T18:45:00Z","v":147,"vw":15.95},{"c":15.92,"h":15.94,"l":15.92,"n":62,"o":15.94,"t":"2026-10-21T18:50:00Z","v":1395,"vw":15.932278},{"c":15.855,"h":15.91,"l":15.855,"n":71,"o":15.91,"t":"2026-10-21T18:55:00Z","v":2571,"vw":15.882963},{"c":15.86,"h":15.86,"l":15.86,"n":3,"o":15.86,"t":"2026-10-21T19:00:00Z","v":106,"vw":15.86},{"c":15.855,"h":15.855,"l":15.855,"n":8,"o":15.855,"t":"2026-10-21T19:05:00Z","v":224,"vw":15.855},{"c":15.85,"h":15.855,"l":15.825,"n":78,"o":15.825,"t":"2026-10-21T19:10:00Z","v":2917,"vw":15.841053},{"c":15.875,"h":15.875,"l":15.86,"n":88,"o":15.86,"t":"2026-10-21T19:25:00Z","v":2429,"vw":15.867727},{"c":15.83,"h":15.875,"l":15.83,"n":61,"o":15.875,"t":"2026-10-21T19:30:00Z","v":2198,"vw":15.846818},{"c":15.79,"h":15.82,"l":15.79,"n":17,"o":15.82,"t":"2026-10-21T19:35:00Z","v":1088,"vw":15.813333},{"c":15.83,"h":15.835,"l":15.82,"n":59,"o":15.83,"t":"2026-10-21T19:40:00Z","v":1901,"vw":15.827854},{"c":15.86,"h":15.86,"l":15.83,"n":103,"o":15.835,"t":"2026-10-21T19:45:00Z","v":8874,"vw":15.838452},{"c":15.92,"h":15.92,"l":15.87,"n":78,"o":15.87,"t":"2026-10-21T19:50:00Z","v":3625,"vw":15.892131},{"c":16.04,"h":16.08,"l":15.92,"n":576,"o":15.93,"t":"2026-10-21T19:55:00Z","v":34551,"vw":15.987349},{"c":16.04,"h":16.04,"l":16.04,"n":12,"o":16.04,"t":"2026-10-21T20:00:00Z","v":37604,"vw":16.04},{"c":16.03,"h":16.03,"l":16.03,"n":2,"o":16.03,"t":"2026-10-22T12:20:00Z","v":110,"vw":16.03},{"c":16.09,"h":16.09,"l":16.09,"n":7,"o":16.09,"t":"2026-10-22T13:30:00Z","v":2871,"vw":16.09},{"c":16.24,"h":16.24,"l":16.24,"n":7,"o":16.24,"t":"2026-10-22T14:20:00Z","v":423,"vw":16.24},{"c":16.2603,"h":16.2603,"l":16.2603,"n":2,"o":16.2603,"t":"2026-10-22T14:35:00Z","v":1013,"vw":16.2603},{"c":16.37,"h":16.37,"l":16.37,"n":24,"o":16.37,"t":"2026-10-22T14:50:00Z","v":704,"vw":16.37},{"c":16.43,"h":16.43,"l":16.38,"n":23,"o":16.38,"t":"2026-10-22T14:55:00Z","v":1954,"vw":16.3925},{"c":16.39,"h":16.406,"l":16.39,"n":12,"o":16.395,"t":"2026-10-22T15:05:00Z","v":595,"vw":16.398576},{"c":16.48,"h":16.485,"l":16.4,"n":36,"o":16.4,"t":"2026-10-22T15:10:00Z","v":10633,"vw":16.468355},{"c":16.52,"h":16.52,"l":16.52,"n":10,"o":16.52,"t":"2026-10-22T15:15:00Z","v":1062,"vw":16.52},{"c":16.495,"h":16.56,"l":16.495,"n":37,"o":16.56,"t":"2026-10-22T15:20:00Z","v":924,"vw":16.521512},{"c":16.41,"h":16.47,"l":16.41,"n":46,"o":16.47,"t":"2026-10-22T15:25:00Z","v":1028,"vw":16.432701},{"c":16.43,"h":16.43,"l":16.42,"n":38,"o":16.42,"t":"2026-10-22T15:30:00Z","v":1046,"vw":16.422857},{"c":16.475,"h":16.475,"l":16.44,"n":28,"o":16.44,"t":"2026-10-22T15:40:00Z","v":1344,"vw":16.457328},{"c":16.43,"h":16.43,"l":16.43,"n":3,"o":16.43,"t":"2026-10-22T15:55:00Z","v":133,"vw":16.43},{"c":16.46,"h":16.46,"l":16.43,"n":18,"o":16.43,"t":"2026-10-22T16:00:00Z","v":3842,"vw":16.440752},{"c":16.4,"h":16.42,"l":16.4,"n":34,"o":16.42,"t":"2026-10-22T16:05:00Z","v":866,"vw":16.4125},{"c":16.4,"h":16.4,"l":16.4,"n":4,"o":16.4,"t":"2026-10-22T16:10:00Z","v":122,"vw":16.4},{"c":16.41,"h":16.41,"l":16.41,"n":18,"o":16.41,"t":"2026-10-22T16:20:00Z","v":986,"vw":16.41},{"c":16.3814,"h":16.41,"l":16.3814,"n":9,"o":16.41,"t":"2026-10-22T16:25:00Z","v":2164,"vw":16.399559},{"c":16.44,"h":16.455,"l":16.43,"n":37,"o":16.43,"t":"2026-10-22T16:40:00Z","v":1282,"vw":16.44375},{"c":16.42,"h":16.44,"l":16.42,"n":6,"o":16.44,"t":"2026-10-22T16:45:00Z","v":275,"vw":16.43},{"c":16.44,"h":16.44,"l":16.44,"n":6,"o":16.44,"t":"2026-10-22T16:50:00Z","v":143,"vw":16.44},{"c":16.43,"h":16.44,"l":16.43,"n":6,"o":16.44,"t":"2026-10-22T16:55:00Z","v":241,"vw":16.435},{"c":16.39,"h":16.4301,"l":16.39,"n":65,"o":16.4106,"t":"2026-10-22T17:00:00Z","v":5385,"vw":16.410887},{"c":16.41,"h":16.41,"l":16.41,"n":10,"o":16.41,"t":"2026-10-22T17:05:00Z","v":2063,"vw":16.41},{"c":16.435,"h":16.45,"l":16.435,"n":9,"o":16.45,"t":"2026-10-22T17:15:00Z","v":735,"vw":16.447568},{"c":16.43,"h":16.46,"l":16.42,"n":32,"o":16.435,"t":"2026-10-22T17:20:00Z","v":1622,"vw":16.442911},{"c":16.4001,"h":16.43,"l":16.4001,"n":16,"o":16.43,"t":"2026-10-22T17:25:00Z","v":1393,"vw":16.427448},{"c":16.41,"h":16.43,"l":16.41,"n":32,"o":16.43,"t":"2026-10-22T17:30:00Z","v":1071,"vw":16.426805},{"c":16.3801,"h":16.41,"l":16.3801,"n":48,"o":16.4,"t":"2026-10-22T17:35:00Z","v":4156,"vw":16.393643},{"c":16.385,"h":16.385,"l":16.385,"n":14,"o":16.385,"t":"2026-10-22T17:40:00Z","v":1635,"vw":16.385},{"c":16.4,"h":16.4,"l":16.4,"n":20,"o":16.4,"t":"2026-10-22T17:45:00Z","v":674,"vw":16.4},{"c":16.4,"h":16.4,"l":16.38,"n":21,"o":16.39,"t":"2026-10-22T17:50:00Z","v":792,"vw":16.388},{"c":16.4,"h":16.4,"l":16.4,"n":2,"o":16.4,"t":"2026-10-22T17:55:00Z","v":107,"vw":16.4},{"c":16.395,"h":16.395,"l":16.395,"n":10,"o":16.395,"t":"2026-10-22T18:05:00Z","v":229,"vw":16.395},{"c":16.515,"h":16.5404,"l":16.395,"n":82,"o":16.395,"t":"2026-10-22T18:10:00Z","v":2977,"vw":16.455479},{"c":16.515,"h":16.515,"l":16.515,"n":2,"o":16.515,"t":"2026-10-22T18:15:00Z","v":110,"vw":16.515},{"c":16.51,"h":16.565,"l":16.51,"n":23,"o":16.565,"t":"2026-10-22T18:20:00Z","v":895,"vw":16.542088},{"c":16.505,"h":16.505,"l":16.4901,"n":13,"o":16.4901,"t":"2026-10-22T18:25:00Z","v":490,"vw":16.495359},{"c":16.53,"h":16.54,"l":16.51,"n":30,"o":16.51,"t":"2026-10-22T18:30:00Z","v":1824,"vw":16.525421},{"c":16.53,"h":16.53,"l":16.53,"n":13,"o":16.53,"t":"2026-10-22T18:35:00Z","v":459,"vw":16.53},{"c":16.53,"h":16.53,"l":16.53,"n":7,"o":16.53,"t":"2026-10-22T18:40:00Z","v":246,"vw":16.53},{"c":16.5001,"h":16.54,"l":16.5,"n":31,"o":16.5,"t":"2026-10-22T18:45:00Z","v":1083,"vw":16.515867},{"c":16.525,"h":16.525,"l":16.525,"n":4,"o":16.525,"t":"2026-10-22T18:50:00Z","v":151,"vw":16.525},{"c":16.525,"h":16.525,"l":16.5,"n":8,"o":16.5,"t":"2026-10-22T18:55:00Z","v":218,"vw":16.5125},{"c":16.541,"h":16.56,"l":16.541,"n":48,"o":16.55,"t":"2026-10-22T19:05:00Z","v":1660,"vw":16.5545},{"c":16.59,"h":16.59,"l":16.58,"n":30,"o":16.58,"t":"2026-10-22T19:10:00Z","v":1152,"vw":16.582079},{"c":16.57,"h":16.59,"l":16.57,"n":59,"o":16.59,"t":"2026-10-22T19:15:00Z","v":1304,"vw":16.583333},{"c":16.595,"h":16.6,"l":16.577,"n":30,"o":16.58,"t":"2026-10-22T19:20:00Z","v":1863,"vw":16.595383},{"c":16.59,"h":16.59,"l":16.59,"n":8,"o":16.59,"t":"2026-10-22T19:25:00Z","v":123,"vw":16.59},{"c":16.61,"h":16.61,"l":16.5665,"n":38,"o":16.5665,"t":"2026-10-22T19:30:00Z","v":1509,"vw":16.588302},{"c":16.66,"h":16.66,"l":16.595,"n":57,"o":16.595,"t":"2026-10-22T19:35:00Z","v":2974,"vw":16.609305},{"c":16.67,"h":16.69,"l":16.63,"n":138,"o":16.66,"t":"2026-10-22T19:40:00Z","v":7370,"vw":16.6449},{"c":16.66,"h":16.675,"l":16.6539,"n":117,"o":16.675,"t":"2026-10-22T19:45:00Z","v":2730,"vw":16.666529},{"c":16.77,"h":16.88,"l":16.615,"n":742,"o":16.6627,"t":"2026-10-22T19:50:00Z","v":72685,"vw":16.701225},{"c":16.62,"h":16.81,"l":16.61,"n":412,"o":16.81,"t":"2026-10-22T19:55:00Z","v":17766,"vw":16.660012},{"c":16.61,"h":16.65,"l":16.61,"n":20,"o":16.65,"t":"2026-10-22T20:00:00Z","v":42388,"vw":16.610242},{"c":16.28,"h":16.28,"l":16.28,"n":1,"o":16.28,"t":"2026-10-22T21:15:00Z","v":100,"vw":16.28}],"history":[{"c":16.34,"h":16.8,"l":16.3,"n":1322,"o":16.66,"t":"2024-10-21T04:00:00Z","v":77387,"vw":16.429383},{"c":16.37,"h":16.38,"l":16.255,"n":839,"o":16.36,"t":"2024-10-22T04:00:00Z","v":48141,"vw":16.342312},{"c":16.31,"h":16.42,"l":16.15,"n":1504,"o":16.33,"t":"2024-10-23T04:00:00Z","v":63390,"vw":16.297365},{"c":16.08,"h":16.38,"l":16.08,"n":1865,"o":16.38,"t":"2024-10-24T04:00:00Z","v":83083,"vw":16.139181},{"c":15.94,"h":16.15,"l":15.93,"n":1535,"o":16.1,"t":"2024-10-25T04:00:00Z","v":75064,"vw":16.015094},{"c":16.19,"h":16.235,"l":16.1,"n":2828,"o":16.12,"t":"2024-10-28T04:00:00Z","v":100711,"vw":16.163811},{"c":16.04,"h":16.19,"l":15.99,"n":1770,"o":16.02,"t":"2024-10-29T04:00:00Z","v":77146,"vw":16.064353},{"c":16.14,"h":16.3064,"l":16.05,"n":1067,"o":16.05,"t":"2024-10-30T04:00:00Z","v":61055,"vw":16.164536},{"c":15.91,"h":16.18,"l":15.8501,"n":1637,"o":16.18,"t":"2024-10-31T04:00:00Z","v":82515,"vw":15.975518},{"c":15.84,"h":16.03,"l":15.71,"n":3134,"o":15.98,"t":"2024-11-01T04:00:00Z","v":109652,"vw":15.829468},{"c":15.83,"h":15.98,"l":15.71,"n":1503,"o":15.87,"t":"2024-11-04T05:00:00Z","v":77435,"vw":15.874542},{"c":16.1,"h":16.22,"l":15.67,"n":2781,"o":15.73,"t":"2024-11-05T05:00:00Z","v":128263,"vw":16.063168},{"c":17.5,"h":17.5,"l":16.93,"n":4258,"o":16.93,"t":"2024-11-06T05:00:00Z","v":180706,"vw":17.326214},{"c":16.51,"h":17.53,"l":16.4101,"n":3280,"o":17.53,"t":"2024-11-07T05:00:00Z","v":111399,"vw":16.827401},{"c":16.83,"h":16.93,"l":16.4239,"n":1928,"o":16.55,"t":"2024-11-08T05:00:00Z","v":82624,"vw":16.733515},{"c":17.31,"h":17.46,"l":16.905,"n":2181,"o":17,"t":"2024-11-11T05:00:00Z","v":112542,"vw":17.195874},{"c":16.66,"h":17.37,"l":16.62,"n":2391,"o":17.25,"t":"2024-11-12T05:00:00Z","v":99994,"vw":16.888134},{"c":16.14,"h":16.88,"l":16.13,"n":2186,"o":16.88,"t":"2024-11-13T05:00:00Z","v":74355,"vw":16.320378},{"c":16,"h":16.25,"l":15.955,"n":1431,"o":16.08,"t":"2024-11-14T05:00:00Z","v":63449,"vw":16.077928},{"c":16.04,"h":16.17,"l":15.92,"n":1386,"o":16.17,"t":"2024-11-15T05:00:00Z","v":68819,"vw":16.034867},{"c":15.94,"h":16.07,"l":15.94,"n":1529,"o":16.03,"t":"2024-11-18T05:00:00Z","v":66505,"vw":15.970396},{"c":15.82,"h":15.88,"l":15.645,"n":1786,"o":15.85,"t":"2024-11-19T05:00:00Z","v":74690,"vw":15.791979},{"c":15.66,"h":15.83,"l":15.545,"n":1926,"o":15.82,"t":"2024-11-20T05:00:00Z","v":93157,"vw":15.642882},{"c":15.63,"h":15.75,"l":15.53,"n":2381,"o":15.75,"t":"2024-11-21T05:00:00Z","v":107036,"vw":15.630908},{"c":15.82,"h":15.85,"l":15.56,"n":1704,"o":15.67,"t":"2024-11-22T05:00:00Z","v":77617,"vw":15.783011},{"c":16.58,"h":16.77,"l":15.9,"n":2741,"o":15.93,"t":"2024-11-25T05:00:00Z","v":241274,"vw":16.421526},{"c":15.93,"h":16.61,"l":15.87,"n":2658,"o":16.61,"t":"2024-11-26T05:00:00Z","v":98901,"vw":16.020519},{"c":16.1,"h":16.25,"l":16.005,"n":1293,"o":16.07,"t":"2024-11-27T05:00:00Z","v":59244,"vw":16.125044},{"c":16.12,"h":16.255,"l":16.12,"n":771,"o":16.25,"t":"2024-11-29T05:00:00Z","v":32824,"vw":16.156375},{"c":16.15,"h":16.22,"l":16.01,"n":1524,"o":16.1,"t":"2024-12-02T05:00:00Z","v":72431,"vw":16.122201},{"c":16,"h":16.125,"l":15.83,"n":1262,"o":16.1,"t":"2024-12-03T05:00:00Z","v":48696,"vw":15.99201},{"c":16,"h":16.02,"l":15.785,"n":1358,"o":15.97,"t":"2024-12-04T05:00:00Z","v":97147,"vw":15.927014},{"c":15.79,"h":15.93,"l":15.71,"n":1982,"o":15.92,"t":"2024-12-05T05:00:00Z","v":97427,"vw":15.79421},{"c":15.94,"h":15.94,"l":15.67,"n":1501,"o":15.86,"t":"2024-12-06T05:00:00Z","v":84231,"vw":15.841186},{"c":16.08,"h":16.18,"l":15.9838,"n":1762,"o":16.13,"t":"2024-12-09T05:00:00Z","v":73031,"vw":16.104072},{"c":15.86,"h":16.1,"l":15.77,"n":2213,"o":16.1,"t":"2024-12-10T05:00:00Z","v":91578,"vw":15.919098},{"c":15.71,"h":15.98,"l":15.655,"n":1688,"o":15.98,"t":"2024-12-11T05:00:00Z","v":85530,"vw":15.739941},{"c":15.46,"h":15.72,"l":15.43,"n":1452,"o":15.71,"t":"2024-12-12T05:00:00Z","v":105393,"vw":15.514361},{"c":15.31,"h":15.41,"l":15.15,"n":1643,"o":15.4,"t":"2024-12-13T05:00:00Z","v":85169,"vw":15.25898},{"c":15.16,"h":15.4,"l":15.1,"n":1793,"o":15.3,"t":"2024-12-16T05:00:00Z","v":106098,"vw":15.196446},{"c":15.12,"h":15.2,"l":15.04,"n":1988,"o":15.08,"t":"2024-12-17T05:00:00Z","v":124765,"vw":15.104995},{"c":14.82,"h":15.21,"l":14.705,"n":3507,"o":15.21,"t":"2024-12-18T05:00:00Z","v":222499,"vw":14.912615},{"c":15.32,"h":15.485,"l":14.945,"n":3144,"o":14.95,"t":"2024-12-19T05:00:00Z","v":164023,"vw":15.332489},{"c":15.33,"h":15.665,"l":15.1401,"n":2929,"o":15.17,"t":"2024-12-20T05:00:00Z","v":328999,"vw":15.362426},{"c":15.49,"h":15.61,"l":15.3,"n":1973,"o":15.35,"t":"2024-12-23T05:00:00Z","v":155570,"vw":15.459152},{"c":15.33,"h":15.505,"l":15.33,"n":608,"o":15.46,"t":"2024-12-24T05:00:00Z","v":35893,"vw":15.384102},{"c":15.55,"h":15.5975,"l":15.22,"n":1191,"o":15.31,"t":"2024-12-26T05:00:00Z","v":53517,"vw":15.513875},{"c":15.68,"h":15.68,"l":15.34,"n":1848,"o":15.34,"t":"2024-12-27T05:00:00Z","v":105454,"vw":15.580966},{"c":15.82,"h":15.91,"l":15.5,"n":1534,"o":15.59,"t":"2024-12-30T05:00:00Z","v":59228,"vw":15.804342},{"c":15.9,"h":16.08,"l":15.72,"n":1612,"o":15.95,"t":"2024-12-31T05:00:00Z","v":67800,"vw":15.907441},{"c":15.81,"h":15.98,"l":15.75,"n":1824,"o":15.94,"t":"2025-01-02T05:00:00Z","v":69012,"vw":15.859092},{"c":16.3,"h":16.3,"l":15.865,"n":2133,"o":15.9,"t":"2025-01-03T05:00:00Z","v":74605,"vw":16.163464},{"c":15.96,"h":16.45,"l":15.95,"n":2104,"o":16.4,"t":"2025-01-06T05:00:00Z","v":74141,"vw":16.09441},{"c":15.89,"h":16.09,"l":15.7658,"n":2281,"o":15.96,"t":"2025-01-07T05:00:00Z","v":93626,"vw":15.900538},{"c":15.81,"h":15.9499,"l":15.605,"n":1715,"o":15.86,"t":"2025-01-08T05:00:00Z","v":87168,"vw":15.815655},{"c":15.23,"h":15.745,"l":15.12,"n":2745,"o":15.61,"t":"2025-01-10T05:00:00Z","v":143980,"vw":15.315877},{"c":15.16,"h":15.34,"l":15,"n":2035,"o":15.06,"t":"2025-01-13T05:00:00Z","v":84007,"vw":15.170964},{"c":15.48,"h":15.49,"l":15.15,"n":1544,"o":15.24,"t":"2025-01-14T05:00:00Z","v":92629,"vw":15.344383},{"c":15.97,"h":15.98,"l":15.66,"n":1138,"o":15.83,"t":"2025-01-15T05:00:00Z","v":64971,"vw":15.865412},{"c":16.2,"h":16.22,"l":15.986,"n":1411,"o":16,"t":"2025-01-16T05:00:00Z","v":69259,"vw":16.116098},{"c":16.1,"h":16.3675,"l":16.04,"n":1458,"o":16.27,"t":"2025-01-17T05:00:00Z","v":63531,"vw":16.176203},{"c":16.26,"h":16.43,"l":16.15,"n":2212,"o":16.15,"t":"2025-01-21T05:00:00Z","v":92249,"vw":16.305278},{"c":15.69,"h":16.135,"l":15.68,"n":1323,"o":16.13,"t":"2025-01-22T05:00:00Z","v":62565,"vw":15.806118},{"c":15.64,"h":15.71,"l":15.515,"n":1367,"o":15.55,"t":"2025-01-23T05:00:00Z","v":69840,"vw":15.603612},{"c":15.66,"h":15.71,"l":15.48,"n":1718,"o":15.61,"t":"2025-01-24T05:00:00Z","v":64550,"vw":15.605916},{"c":16.06,"h":16.2,"l":15.66,"n":2113,"o":15.66,"t":"2025-01-27T05:00:00Z","v":99790,"vw":16.085083},{"c":16.13,"h":16.185,"l":15.87,"n":1610,"o":15.98,"t":"2025-01-28T05:00:00Z","v":58537,"vw":16.088497},{"c":16.07,"h":16.2,"l":15.8,"n":1440,"o":16.09,"t":"2025-01-29T05:00:00Z","v":61974,"vw":16.019587},{"c":16.2,"h":16.35,"l":16.135,"n":1884,"o":16.21,"t":"2025-01-30T05:00:00Z","v":77136,"vw":16.238369},{"c":16.22,"h":16.29,"l":16.05,"n":2504,"o":16.16,"t":"2025-01-31T05:00:00Z","v":101282,"vw":16.185659},{"c":16.06,"h":16.32,"l":15.87,"n":1765,"o":15.96,"t":"2025-02-03T05:00:00Z","v":61345,"vw":16.112502},{"c":16.39,"h":16.42,"l":15.94,"n":1294,"o":15.94,"t":"2025-02-04T05:00:00Z","v":60641,"vw":16.289168},{"c":16.42,"h":16.59,"l":16.34,"n":1349,"o":16.51,"t":"2025-02-05T05:00:00Z","v":55218,"vw":16.447935},{"c":16.45,"h":16.59,"l":16.3451,"n":1005,"o":16.46,"t":"2025-02-06T05:00:00Z","v":47625,"vw":16.454258},{"c":16.29,"h":16.435,"l":16.16,"n":1210,"o":16.4,"t":"2025-02-07T05:00:00Z","v":50759,"vw":16.301294},{"c":16.37,"h":16.54,"l":16.25,"n":1543,"o":16.31,"t":"2025-02-10T05:00:00Z","v":70046,"vw":16.412071},{"c":15.85,"h":16.38,"l":15.84,"n":2261,"o":16.18,"t":"2025-02-11T05:00:00Z","v":116944,"vw":15.995449},{"c":15.49,"h":15.75,"l":15.1,"n":2263,"o":15.61,"t":"2025-02-12T05:00:00Z","v":111918,"vw":15.403435},{"c":15.82,"h":15.83,"l":15.45,"n":1883,"o":15.51,"t":"2025-02-13T05:00:00Z","v":60478,"vw":15.723943},{"c":16.04,"h":16.2012,"l":15.84,"n":2127,"o":15.86,"t":"2025-02-14T05:00:00Z","v":63382,"vw":15.986969},{"c":15.94,"h":16.2,"l":15.61,"n":1609,"o":15.97,"t":"2025-02-18T05:00:00Z","v":65104,"vw":15.92285},{"c":15.8,"h":15.886,"l":15.71,"n":1117,"o":15.78,"t":"2025-02-19T05:00:00Z","v":51015,"vw":15.785276},{"c":16,"h":16.08,"l":15.7,"n":1634,"o":15.8,"t":"2025-02-20T05:00:00Z","v":55224,"vw":15.937665},{"c":15.95,"h":16.16,"l":15.925,"n":1738,"o":16.16,"t":"2025-02-21T05:00:00Z","v":104937,"vw":16.035009},{"c":15.52,"h":16.01,"l":15.49,"n":2251,"o":15.99,"t":"2025-02-24T05:00:00Z","v":116080,"vw":15.704877},{"c":15.55,"h":15.74,"l":15.37,"n":2028,"o":15.6,"t":"2025-02-25T05:00:00Z","v":105135,"vw":15.594636},{"c":15.52,"h":15.63,"l":15.335,"n":1740,"o":15.51,"t":"2025-02-26T05:00:00Z","v":58994,"vw":15.496667},{"c":15.4,"h":15.55,"l":15.36,"n":1767,"o":15.43,"t":"2025-02-27T05:00:00Z","v":64070,"vw":15.408737},{"c":15.36,"h":15.5461,"l":15.26,"n":2256,"o":15.28,"t":"2025-02-28T05:00:00Z","v":599751,"vw":15.369981},{"c":15.18,"h":15.49,"l":15.17,"n":1986,"o":15.33,"t":"2025-03-03T05:00:00Z","v":160543,"vw":15.308149},{"c":15.02,"h":15.23,"l":14.9,"n":2130,"o":15.06,"t":"2025-03-04T05:00:00Z","v":135983,"vw":15.070715},{"c":15.33,"h":15.375,"l":14.9,"n":1798,"o":15,"t":"2025-03-05T05:00:00Z","v":131223,"vw":15.168364},{"c":16.03,"h":16.06,"l":15.3,"n":2723,"o":15.33,"t":"2025-03-06T05:00:00Z","v":109207,"vw":15.824298},{"c":16.26,"h":16.455,"l":15.8801,"n":2685,"o":16.13,"t":"2025-03-07T05:00:00Z","v":99704,"vw":16.237145},{"c":15.86,"h":16.435,"l":15.75,"n":2029,"o":16.17,"t":"2025-03-10T04:00:00Z","v":156449,"vw":16.094327},{"c":15.82,"h":16.05,"l":15.725,"n":2285,"o":16,"t":"2025-03-11T04:00:00Z","v":167550,"vw":15.858324},{"c":16.22,"h":16.335,"l":15.79,"n":2632,"o":15.84,"t":"2025-03-12T04:00:00Z","v":206780,"vw":16.070537},{"c":16,"h":16.29,"l":15.945,"n":1750,"o":16.2,"t":"2025-03-13T04:00:00Z","v":145057,"vw":16.032281},{"c":16.1,"h":16.275,"l":16.01,"n":2400,"o":16.07,"t":"2025-03-14T04:00:00Z","v":175385,"vw":16.126843},{"c":16.18,"h":16.21,"l":15.6731,"n":2266,"o":16.01,"t":"2025-03-17T04:00:00Z","v":244687,"vw":15.872635},{"c":16.08,"h":16.44,"l":16.06,"n":1806,"o":16.18,"t":"2025-03-18T04:00:00Z","v":132726,"vw":16.177074},{"c":16.2,"h":16.3,"l":15.99,"n":1584,"o":16.14,"t":"2025-03-19T04:00:00Z","v":135931,"vw":16.16515},{"c":16.07,"h":16.17,"l":15.91,"n":1378,"o":16.12,"t":"2025-03-20T04:00:00Z","v":72146,"vw":16.024919},{"c":15.67,"h":16.035,"l":15.62,"n":2004,"o":15.93,"t":"2025-03-21T04:00:00Z","v":203317,"vw":15.786828},{"c":15.84,"h":15.94,"l":15.7,"n":1256,"o":15.87,"t":"2025-03-24T04:00:00Z","v":79149,"vw":15.801656},{"c":15.84,"h":15.8938,"l":15.7,"n":1674,"o":15.77,"t":"2025-03-25T04:00:00Z","v":131197,"vw":15.821441},{"c":15.87,"h":16.055,"l":15.835,"n":1111,"o":15.9,"t":"2025-03-26T04:00:00Z","v":86878,"vw":15.907981},{"c":16.47,"h":16.71,"l":15.92,"n":2015,"o":15.92,"t":"2025-03-27T04:00:00Z","v":133455,"vw":16.452058},{"c":16.08,"h":16.539,"l":16.06,"n":1221,"o":16.53,"t":"2025-03-28T04:00:00Z","v":82925,"vw":16.180618},{"c":15.85,"h":16.1,"l":15.7801,"n":1739,"o":15.97,"t":"2025-03-31T04:00:00Z","v":118658,"vw":15.936772},{"c":15.92,"h":16.06,"l":15.66,"n":2387,"o":15.9,"t":"2025-04-01T04:00:00Z","v":131965,"vw":15.870106},{"c":15.93,"h":16.045,"l":15.78,"n":1506,"o":15.78,"t":"2025-04-02T04:00:00Z","v":97955,"vw":15.940141},{"c":15.76,"h":15.815,"l":15.46,"n":2406,"o":15.46,"t":"2025-04-03T04:00:00Z","v":109810,"vw":15.734088},{"c":15.66,"h":15.915,"l":15.27,"n":2635,"o":15.4,"t":"2025-04-04T04:00:00Z","v":112922,"vw":15.637338},{"c":15.16,"h":15.93,"l":15.1,"n":3001,"o":15.19,"t":"2025-04-07T04:00:00Z","v":161382,"vw":15.286589},{"c":15.43,"h":15.63,"l":15.15,"n":3789,"o":15.45,"t":"2025-04-08T04:00:00Z","v":226202,"vw":15.414264},{"c":15.7,"h":16.12,"l":15.04,"n":2386,"o":15.3,"t":"2025-04-09T04:00:00Z","v":171626,"vw":15.504996},{"c":15.75,"h":15.85,"l":15.42,"n":3806,"o":15.5,"t":"2025-04-10T04:00:00Z","v":159769,"vw":15.713183},{"c":15.93,"h":16.02,"l":15.32,"n":3063,"o":15.83,"t":"2025-04-11T04:00:00Z","v":139754,"vw":15.819177},{"c":16.24,"h":16.335,"l":15.93,"n":2873,"o":16.03,"t":"2025-04-14T04:00:00Z","v":123397,"vw":16.201119},{"c":16.43,"h":16.46,"l":16.09,"n":2043,"o":16.24,"t":"2025-04-15T04:00:00Z","v":102430,"vw":16.388089},{"c":16.39,"h":16.535,"l":16.25,"n":3118,"o":16.47,"t":"2025-04-16T04:00:00Z","v":154025,"vw":16.375537},{"c":16.56,"h":16.59,"l":16.35,"n":2447,"o":16.35,"t":"2025-04-17T04:00:00Z","v":147616,"vw":16.490031},{"c":16.53,"h":16.66,"l":16.41,"n":2641,"o":16.44,"t":"2025-04-21T04:00:00Z","v":186507,"vw":16.567769},{"c":17.21,"h":17.41,"l":16.6201,"n":4719,"o":16.75,"t":"2025-04-22T04:00:00Z","v":256207,"vw":17.098714},{"c":17.3,"h":17.49,"l":17.1,"n":2924,"o":17.48,"t":"2025-04-23T04:00:00Z","v":157105,"vw":17.304065},{"c":17.17,"h":17.59,"l":17.1133,"n":2847,"o":17.29,"t":"2025-04-24T04:00:00Z","v":110846,"vw":17.28456},{"c":17.14,"h":17.2,"l":16.895,"n":2802,"o":17.05,"t":"2025-04-25T04:00:00Z","v":114540,"vw":17.094259},{"c":17.08,"h":17.23,"l":17.03,"n":3072,"o":17.1,"t":"2025-04-28T04:00:00Z","v":114587,"vw":17.089862},{"c":17.22,"h":17.25,"l":17,"n":2487,"o":17.02,"t":"2025-04-29T04:00:00Z","v":97937,"vw":17.183207},{"c":16.93,"h":17.2099,"l":16.66,"n":2373,"o":17.11,"t":"2025-04-30T04:00:00Z","v":148395,"vw":17.021155},{"c":17.01,"h":17.05,"l":16.385,"n":3389,"o":16.9,"t":"2025-05-01T04:00:00Z","v":148544,"vw":16.937466},{"c":17.25,"h":17.4,"l":16.84,"n":2803,"o":17.16,"t":"2025-05-02T04:00:00Z","v":87979,"vw":17.228225},{"c":17.02,"h":17.34,"l":16.725,"n":2802,"o":17.21,"t":"2025-05-05T04:00:00Z","v":133171,"vw":17.074834},{"c":17,"h":17.19,"l":16.795,"n":2051,"o":16.88,"t":"2025-05-06T04:00:00Z","v":107292,"vw":17.002044},{"c":17.24,"h":17.34,"l":16.855,"n":2461,"o":17.11,"t":"2025-05-07T04:00:00Z","v":107654,"vw":17.205822},{"c":17.16,"h":17.375,"l":17.02,"n":2151,"o":17.24,"t":"2025-05-08T04:00:00Z","v":132718,"vw":17.229449},{"c":16.48,"h":16.63,"l":15.8,"n":3952,"o":15.9,"t":"2025-05-09T04:00:00Z","v":168069,"vw":16.380804},{"c":16.22,"h":16.75,"l":16.135,"n":4049,"o":16.75,"t":"2025-05-12T04:00:00Z","v":175340,"vw":16.317737},{"c":16.31,"h":16.475,"l":16.22,"n":3991,"o":16.33,"t":"2025-05-13T04:00:00Z","v":120692,"vw":16.32878},{"c":16.34,"h":16.56,"l":16.2,"n":3166,"o":16.28,"t":"2025-05-14T04:00:00Z","v":131057,"vw":16.364328},{"c":16.77,"h":16.81,"l":16.335,"n":3186,"o":16.38,"t":"2025-05-15T04:00:00Z","v":115960,"vw":16.693738},{"c":16.6,"h":16.88,"l":16.59,"n":2548,"o":16.78,"t":"2025-05-16T04:00:00Z","v":132499,"vw":16.669874},{"c":16.33,"h":16.56,"l":16.275,"n":2892,"o":16.45,"t":"2025-05-19T04:00:00Z","v":102505,"vw":16.353724},{"c":16.5,"h":16.58,"l":16.29,"n":2267,"o":16.29,"t":"2025-05-20T04:00:00Z","v":103344,"vw":16.496997},{"c":16.34,"h":16.5575,"l":16.24,"n":2205,"o":16.3,"t":"2025-05-21T04:00:00Z","v":109898,"vw":16.357682},{"c":16.36,"h":16.475,"l":16.09,"n":2740,"o":16.25,"t":"2025-05-22T04:00:00Z","v":152675,"vw":16.347087},{"c":16.31,"h":16.42,"l":16.16,"n":2407,"o":16.2,"t":"2025-05-23T04:00:00Z","v":104443,"vw":16.31409},{"c":16.76,"h":16.79,"l":16.315,"n":2957,"o":16.4,"t":"2025-05-27T04:00:00Z","v":103644,"vw":16.67551},{"c":16.76,"h":16.88,"l":16.61,"n":2429,"o":16.8,"t":"2025-05-28T04:00:00Z","v":82189,"vw":16.741942},{"c":16.76,"h":16.94,"l":16.73,"n":2222,"o":16.83,"t":"2025-05-29T04:00:00Z","v":97933,"vw":16.799349},{"c":16.69,"h":16.81,"l":16.66,"n":1948,"o":16.71,"t":"2025-05-30T04:00:00Z","v":93475,"vw":16.712386},{"c":15.8,"h":16.815,"l":15.75,"n":4278,"o":16.69,"t":"2025-06-02T04:00:00Z","v":240225,"vw":16.06199},{"c":15.83,"h":16.06,"l":15.64,"n":2872,"o":15.74,"t":"2025-06-03T04:00:00Z","v":149406,"vw":15.807287},{"c":15.96,"h":16.01,"l":15.66,"n":2131,"o":15.91,"t":"2025-06-04T04:00:00Z","v":91566,"vw":15.908964},{"c":16.05,"h":16.26,"l":15.845,"n":1992,"o":16.04,"t":"2025-06-05T04:00:00Z","v":107646,"vw":16.094729},{"c":16.1,"h":16.47,"l":16.05,"n":2019,"o":16.2,"t":"2025-06-06T04:00:00Z","v":92474,"vw":16.154718},{"c":16.35,"h":16.49,"l":16.2,"n":1716,"o":16.22,"t":"2025-06-09T04:00:00Z","v":104326,"vw":16.359014},{"c":16.41,"h":16.52,"l":16.395,"n":1245,"o":16.44,"t":"2025-06-10T04:00:00Z","v":64209,"vw":16.426909},{"c":16.47,"h":16.52,"l":16.38,"n":1378,"o":16.46,"t":"2025-06-11T04:00:00Z","v":71202,"vw":16.460146},{"c":16.49,"h":16.55,"l":16.24,"n":2192,"o":16.36,"t":"2025-06-12T04:00:00Z","v":108708,"vw":16.441707},{"c":16.06,"h":16.49,"l":16.06,"n":1730,"o":16.33,"t":"2025-06-13T04:00:00Z","v":86104,"vw":16.164363},{"c":16.34,"h":16.39,"l":16.09,"n":1463,"o":16.19,"t":"2025-06-16T04:00:00Z","v":63979,"vw":16.296726},{"c":16.4,"h":16.55,"l":16.26,"n":1824,"o":16.26,"t":"2025-06-17T04:00:00Z","v":86589,"vw":16.41256},{"c":16.47,"h":16.58,"l":16.39,"n":1788,"o":16.39,"t":"2025-06-18T04:00:00Z","v":72143,"vw":16.482143},{"c":16.56,"h":16.73,"l":16.47,"n":1623,"o":16.6,"t":"2025-06-20T04:00:00Z","v":115257,"vw":16.583634},{"c":16.8,"h":16.81,"l":16.49,"n":2705,"o":16.55,"t":"2025-06-23T04:00:00Z","v":122722,"vw":16.694736},{"c":16.76,"h":16.99,"l":16.71,"n":1614,"o":16.92,"t":"2025-06-24T04:00:00Z","v":81451,"vw":16.804857},{"c":16.58,"h":16.82,"l":16.55,"n":2151,"o":16.76,"t":"2025-06-25T04:00:00Z","v":90912,"vw":16.645392},{"c":17.01,"h":17.03,"l":16.657,"n":2612,"o":16.68,"t":"2025-06-26T04:00:00Z","v":135179,"vw":16.906299},{"c":17.1,"h":17.18,"l":16.92,"n":2527,"o":17.11,"t":"2025-06-27T04:00:00Z","v":220832,"vw":17.090845},{"c":16.96,"h":17.18,"l":16.81,"n":2521,"o":17.13,"t":"2025-06-30T04:00:00Z","v":94826,"vw":16.986459},{"c":17.38,"h":17.53,"l":16.9,"n":2734,"o":16.9,"t":"2025-07-01T04:00:00Z","v":111718,"vw":17.349057},{"c":17.71,"h":17.81,"l":17.31,"n":2818,"o":17.31,"t":"2025-07-02T04:00:00Z","v":118848,"vw":17.66366},{"c":18.06,"h":18.07,"l":17.6301,"n":1699,"o":17.73,"t":"2025-07-03T04:00:00Z","v":77465,"vw":17.976013},{"c":17.7,"h":17.98,"l":17.47,"n":2679,"o":17.97,"t":"2025-07-07T04:00:00Z","v":109767,"vw":17.661257},{"c":17.82,"h":18.025,"l":17.585,"n":2567,"o":17.72,"t":"2025-07-08T04:00:00Z","v":97798,"vw":17.850325},{"c":17.92,"h":17.96,"l":17.73,"n":1941,"o":17.96,"t":"2025-07-09T04:00:00Z","v":63090,"vw":17.882922},{"c":18.37,"h":18.47,"l":17.85,"n":2252,"o":17.85,"t":"2025-07-10T04:00:00Z","v":90775,"vw":18.334584},{"c":18.49,"h":18.674,"l":18.2617,"n":2427,"o":18.27,"t":"2025-07-11T04:00:00Z","v":79166,"vw":18.511922},{"c":18.5,"h":19,"l":18.34,"n":2932,"o":18.42,"t":"2025-07-14T04:00:00Z","v":82260,"vw":18.486582},{"c":18.22,"h":18.575,"l":18.16,"n":2588,"o":18.49,"t":"2025-07-15T04:00:00Z","v":125655,"vw":18.261835},{"c":18.14,"h":18.365,"l":18.07,"n":2214,"o":18.19,"t":"2025-07-16T04:00:00Z","v":73849,"vw":18.174579},{"c":18.22,"h":18.42,"l":18.09,"n":2075,"o":18.09,"t":"2025-07-17T04:00:00Z","v":87657,"vw":18.256279},{"c":18.1,"h":18.45,"l":18.06,"n":2394,"o":18.38,"t":"2025-07-18T04:00:00Z","v":77641,"vw":18.159535},{"c":18.41,"h":18.515,"l":18.175,"n":2441,"o":18.18,"t":"2025-07-21T04:00:00Z","v":73425,"vw":18.40191},{"c":18.9,"h":19.01,"l":18.4101,"n":2867,"o":18.55,"t":"2025-07-22T04:00:00Z","v":118313,"vw":18.855527},{"c":19.27,"h":19.27,"l":18.93,"n":2737,"o":18.97,"t":"2025-07-23T04:00:00Z","v":99978,"vw":19.167223},{"c":19.13,"h":19.39,"l":19.08,"n":2939,"o":19.09,"t":"2025-07-24T04:00:00Z","v":115451,"vw":19.218915},{"c":18.99,"h":19.37,"l":18.99,"n":3019,"o":19.13,"t":"2025-07-25T04:00:00Z","v":118430,"vw":19.114366},{"c":18.61,"h":19.0347,"l":18.58,"n":3818,"o":18.99,"t":"2025-07-28T04:00:00Z","v":139599,"vw":18.696434},{"c":18.66,"h":18.86,"l":18.64,"n":2834,"o":18.77,"t":"2025-07-29T04:00:00Z","v":120281,"vw":18.701997},{"c":18.07,"h":18.695,"l":18.05,"n":3239,"o":18.61,"t":"2025-07-30T04:00:00Z","v":129078,"vw":18.270246},{"c":17.96,"h":18.1593,"l":17.87,"n":2591,"o":17.89,"t":"2025-07-31T04:00:00Z","v":116928,"vw":17.991064},{"c":17.88,"h":18.07,"l":17.72,"n":4645,"o":17.87,"t":"2025-08-01T04:00:00Z","v":165596,"vw":17.897948},{"c":18.24,"h":18.24,"l":17.87,"n":2817,"o":17.87,"t":"2025-08-04T04:00:00Z","v":104530,"vw":18.097622},{"c":18.36,"h":18.48,"l":18.145,"n":2718,"o":18.25,"t":"2025-08-05T04:00:00Z","v":114969,"vw":18.344133},{"c":18.41,"h":18.57,"l":17.6078,"n":2312,"o":18.03,"t":"2025-08-06T04:00:00Z","v":119838,"vw":18.35723},{"c":17.01,"h":18.365,"l":17.01,"n":4706,"o":18.33,"t":"2025-08-07T04:00:00Z","v":201741,"vw":17.424216},{"c":17.03,"h":17.325,"l":16.71,"n":3784,"o":17.1,"t":"2025-08-08T04:00:00Z","v":138539,"vw":17.081901},{"c":17.52,"h":17.595,"l":17.165,"n":2202,"o":17.17,"t":"2025-08-11T04:00:00Z","v":77080,"vw":17.480779},{"c":17.61,"h":17.84,"l":17.58,"n":2541,"o":17.68,"t":"2025-08-12T04:00:00Z","v":90319,"vw":17.676423},{"c":17.47,"h":17.75,"l":17.335,"n":2672,"o":17.75,"t":"2025-08-13T04:00:00Z","v":114790,"vw":17.509193},{"c":17.46,"h":17.64,"l":17.32,"n":3116,"o":17.32,"t":"2025-08-14T04:00:00Z","v":109354,"vw":17.477912},{"c":17.44,"h":17.6,"l":17.26,"n":2845,"o":17.53,"t":"2025-08-15T04:00:00Z","v":115294,"vw":17.391976},{"c":17.1,"h":17.59,"l":17.1,"n":3244,"o":17.46,"t":"2025-08-18T04:00:00Z","v":119772,"vw":17.283644},{"c":17.33,"h":17.35,"l":16.91,"n":2810,"o":17.09,"t":"2025-08-19T04:00:00Z","v":164165,"vw":17.207903},{"c":17.05,"h":17.41,"l":17.05,"n":2541,"o":17.41,"t":"2025-08-20T04:00:00Z","v":110206,"vw":17.156609},{"c":17.31,"h":17.31,"l":16.96,"n":2691,"o":16.96,"t":"2025-08-21T04:00:00Z","v":119086,"vw":17.19021},{"c":17.49,"h":17.76,"l":17.33,"n":3125,"o":17.47,"t":"2025-08-22T04:00:00Z","v":134927,"vw":17.553591},{"c":17.26,"h":17.56,"l":17.24,"n":2330,"o":17.56,"t":"2025-08-25T04:00:00Z","v":86190,"vw":17.352071},{"c":17.4,"h":17.4799,"l":17.17,"n":2684,"o":17.25,"t":"2025-08-26T04:00:00Z","v":112475,"vw":17.364973},{"c":17.38,"h":17.475,"l":17.35,"n":1449,"o":17.36,"t":"2025-08-27T04:00:00Z","v":63181,"vw":17.396573},{"c":17.48,"h":17.57,"l":17.4,"n":2099,"o":17.51,"t":"2025-08-28T04:00:00Z","v":73250,"vw":17.479868},{"c":17.41,"h":17.545,"l":17.36,"n":2455,"o":17.47,"t":"2025-08-29T04:00:00Z","v":90022,"vw":17.430474},{"c":17.2,"h":17.41,"l":17.2,"n":2016,"o":17.29,"t":"2025-09-02T04:00:00Z","v":84819,"vw":17.256316},{"c":16.89,"h":17.22,"l":16.89,"n":2451,"o":17.14,"t":"2025-09-03T04:00:00Z","v":112390,"vw":16.99399},{"c":16.94,"h":17,"l":16.81,"n":2525,"o":16.91,"t":"2025-09-04T04:00:00Z","v":115148,"vw":16.918768},{"c":16.6,"h":17.23,"l":16.42,"n":3152,"o":17.08,"t":"2025-09-05T04:00:00Z","v":144888,"vw":16.60988},{"c":16.95,"h":17.01,"l":16.45,"n":3855,"o":16.53,"t":"2025-09-08T04:00:00Z","v":154967,"vw":16.766574},{"c":16.63,"h":16.91,"l":16.5,"n":2897,"o":16.91,"t":"2025-09-09T04:00:00Z","v":96657,"vw":16.6394},{"c":16.77,"h":16.8,"l":16.49,"n":1775,"o":16.55,"t":"2025-09-10T04:00:00Z","v":75595,"vw":16.706594},{"c":16.85,"h":16.97,"l":16.6015,"n":2078,"o":16.76,"t":"2025-09-11T04:00:00Z","v":106872,"vw":16.830411},{"c":16.67,"h":16.955,"l":16.66,"n":2151,"o":16.86,"t":"2025-09-12T04:00:00Z","v":101612,"vw":16.742525},{"c":16.61,"h":16.7,"l":16.55,"n":1569,"o":16.7,"t":"2025-09-15T04:00:00Z","v":85007,"vw":16.631239},{"c":16.45,"h":16.56,"l":16.35,"n":1811,"o":16.53,"t":"2025-09-16T04:00:00Z","v":97833,"vw":16.464343},{"c":16.33,"h":16.76,"l":16.275,"n":4705,"o":16.56,"t":"2025-09-17T04:00:00Z","v":224123,"vw":16.527333},{"c":16.38,"h":16.425,"l":16.2,"n":2727,"o":16.32,"t":"2025-09-18T04:00:00Z","v":125826,"vw":16.344583},{"c":16.26,"h":16.47,"l":16.21,"n":2219,"o":16.39,"t":"2025-09-19T04:00:00Z","v":178809,"vw":16.307969},{"c":15.97,"h":16.3022,"l":15.77,"n":3110,"o":16.2,"t":"2025-09-22T04:00:00Z","v":164527,"vw":15.961952},{"c":16.06,"h":16.3,"l":15.93,"n":2481,"o":15.93,"t":"2025-09-23T04:00:00Z","v":91141,"vw":16.105727},{"c":16.01,"h":16.15,"l":15.97,"n":2369,"o":15.97,"t":"2025-09-24T04:00:00Z","v":97787,"vw":16.02991},{"c":15.98,"h":16.065,"l":15.83,"n":2240,"o":15.97,"t":"2025-09-25T04:00:00Z","v":95287,"vw":15.943294},{"c":16.09,"h":16.13,"l":15.96,"n":2146,"o":15.96,"t":"2025-09-26T04:00:00Z","v":81838,"vw":16.070389},{"c":16.03,"h":16.15,"l":15.98,"n":2185,"o":16.11,"t":"2025-09-29T04:00:00Z","v":81094,"vw":16.047628},{"c":15.98,"h":16.14,"l":15.69,"n":2261,"o":15.98,"t":"2025-09-30T04:00:00Z","v":99366,"vw":15.88483},{"c":15.91,"h":15.935,"l":15.71,"n":1812,"o":15.87,"t":"2025-10-01T04:00:00Z","v":74215,"vw":15.858756},{"c":15.78,"h":15.89,"l":15.65,"n":2561,"o":15.87,"t":"2025-10-02T04:00:00Z","v":106349,"vw":15.779802},{"c":16.19,"h":16.42,"l":15.8,"n":2492,"o":15.85,"t":"2025-10-03T04:00:00Z","v":132481,"vw":16.238624},{"c":15.82,"h":16.28,"l":15.74,"n":2517,"o":16.28,"t":"2025-10-06T04:00:00Z","v":89390,"vw":15.885007},{"c":15.53,"h":15.89,"l":15.46,"n":2790,"o":15.89,"t":"2025-10-07T04:00:00Z","v":151641,"vw":15.570596},{"c":15.77,"h":15.84,"l":15.46,"n":1944,"o":15.56,"t":"2025-10-08T04:00:00Z","v":109611,"vw":15.687802},{"c":15.62,"h":15.88,"l":15.51,"n":1988,"o":15.83,"t":"2025-10-09T04:00:00Z","v":71885,"vw":15.627675},{"c":15.54,"h":15.89,"l":15.485,"n":2361,"o":15.77,"t":"2025-10-10T04:00:00Z","v":102366,"vw":15.610694},{"c":15.61,"h":15.75,"l":15.43,"n":2301,"o":15.6,"t":"2025-10-13T04:00:00Z","v":102246,"vw":15.618334},{"c":15.76,"h":15.84,"l":15.47,"n":2426,"o":15.47,"t":"2025-10-14T04:00:00Z","v":100967,"vw":15.736772},{"c":15.9,"h":16.03,"l":15.76,"n":2588,"o":15.76,"t":"2025-10-15T04:00:00Z","v":98970,"vw":15.897008},{"c":15.69,"h":15.96,"l":15.6,"n":3193,"o":15.88,"t":"2025-10-16T04:00:00Z","v":113821,"vw":15.765928},{"c":15.54,"h":15.77,"l":15.53,"n":2299,"o":15.64,"t":"2025-10-17T04:00:00Z","v":89707,"vw":15.614144},{"c":15.79,"h":15.88,"l":15.55,"n":1801,"o":15.63,"t":"2025-10-20T04:00:00Z","v":89301,"vw":15.728422},{"c":15.8,"h":15.87,"l":15.58,"n":1270,"o":15.74,"t":"2025-10-21T04:00:00Z","v":67388,"vw":15.797761},{"c":15.92,"h":16.16,"l":15.8,"n":2182,"o":15.8,"t":"2025-10-22T04:00:00Z","v":92245,"vw":15.964317},{"c":16.12,"h":16.24,"l":15.895,"n":1827,"o":16.01,"t":"2025-10-23T04:00:00Z","v":64505,"vw":16.109409},{"c":16.16,"h":16.37,"l":16.12,"n":1622,"o":16.12,"t":"2025-10-24T04:00:00Z","v":58537,"vw":16.183283},{"c":16.06,"h":16.31,"l":16.025,"n":1491,"o":16.21,"t":"2025-10-27T04:00:00Z","v":68945,"vw":16.157504},{"c":15.99,"h":16.08,"l":15.92,"n":1456,"o":16.03,"t":"2025-10-28T04:00:00Z","v":45798,"vw":16.003906},{"c":15.67,"h":16.07,"l":15.51,"n":1986,"o":15.92,"t":"2025-10-29T04:00:00Z","v":85408,"vw":15.728936},{"c":15.87,"h":15.89,"l":15.48,"n":2928,"o":15.5,"t":"2025-10-30T04:00:00Z","v":109823,"vw":15.726082},{"c":15.82,"h":16,"l":15.65,"n":3296,"o":15.79,"t":"2025-10-31T04:00:00Z","v":164617,"vw":15.847466},{"c":15.69,"h":15.93,"l":15.55,"n":2221,"o":15.75,"t":"2025-11-03T05:00:00Z","v":78681,"vw":15.717352},{"c":15.58,"h":15.76,"l":15.44,"n":2279,"o":15.68,"t":"2025-11-04T05:00:00Z","v":89842,"vw":15.549987},{"c":15.97,"h":15.98,"l":15.54,"n":2952,"o":15.72,"t":"2025-11-05T05:00:00Z","v":96075,"vw":15.903824},{"c":15.74,"h":16.27,"l":15.71,"n":2468,"o":16.25,"t":"2025-11-06T05:00:00Z","v":87691,"vw":15.968267},{"c":16.04,"h":16.18,"l":15.615,"n":2507,"o":15.82,"t":"2025-11-07T05:00:00Z","v":102850,"vw":15.939118},{"c":16.06,"h":16.22,"l":15.95,"n":1789,"o":16.22,"t":"2025-11-10T05:00:00Z","v":85907,"vw":16.058177},{"c":16.26,"h":16.3,"l":16.02,"n":1665,"o":16.14,"t":"2025-11-11T05:00:00Z","v":92773,"vw":16.205981},{"c":16.26,"h":16.37,"l":16.1,"n":2127,"o":16.25,"t":"2025-11-12T05:00:00Z","v":86099,"vw":16.232108},{"c":16.29,"h":16.37,"l":16.09,"n":2109,"o":16.18,"t":"2025-11-13T05:00:00Z","v":95069,"vw":16.222539},{"c":16.47,"h":16.5096,"l":16.18,"n":2046,"o":16.31,"t":"2025-11-14T05:00:00Z","v":106837,"vw":16.36438},{"c":15.9,"h":16.5,"l":15.87,"n":1783,"o":16.5,"t":"2025-11-17T05:00:00Z","v":92783,"vw":16.065811},{"c":15.94,"h":16.042,"l":15.7,"n":1841,"o":15.95,"t":"2025-11-18T05:00:00Z","v":82390,"vw":15.889469},{"c":15.92,"h":16,"l":15.65,"n":1840,"o":15.99,"t":"2025-11-19T05:00:00Z","v":128757,"vw":15.865787},{"c":15.83,"h":16.1299,"l":15.79,"n":2090,"o":16.05,"t":"2025-11-20T05:00:00Z","v":65290,"vw":15.894121},{"c":16.08,"h":16.17,"l":15.54,"n":2517,"o":15.87,"t":"2025-11-21T05:00:00Z","v":123164,"vw":16.041041},{"c":15.73,"h":16.05,"l":15.71,"n":1772,"o":16.05,"t":"2025-11-24T05:00:00Z","v":87440,"vw":15.793508},{"c":16.14,"h":16.37,"l":15.86,"n":2307,"o":15.86,"t":"2025-11-25T05:00:00Z","v":110644,"vw":16.182912},{"c":16.25,"h":16.42,"l":16.05,"n":2037,"o":16.08,"t":"2025-11-26T05:00:00Z","v":98349,"vw":16.263772},{"c":16.23,"h":16.33,"l":16.11,"n":822,"o":16.33,"t":"2025-11-28T05:00:00Z","v":38963,"vw":16.217055},{"c":16.05,"h":16.2328,"l":15.99,"n":1650,"o":16.08,"t":"2025-12-01T05:00:00Z","v":75525,"vw":16.068202},{"c":16.1,"h":16.17,"l":15.93,"n":1502,"o":16.16,"t":"2025-12-02T05:00:00Z","v":47614,"vw":16.102923},{"c":16.35,"h":16.37,"l":16.14,"n":1331,"o":16.21,"t":"2025-12-03T05:00:00Z","v":56361,"vw":16.298706},{"c":16.04,"h":16.41,"l":16.03,"n":1756,"o":16.28,"t":"2025-12-04T05:00:00Z","v":72033,"vw":16.104309},{"c":16.01,"h":16.16,"l":15.955,"n":1508,"o":15.99,"t":"2025-12-05T05:00:00Z","v":52817,"vw":16.03136},{"c":15.99,"h":16.09,"l":15.96,"n":1442,"o":16.02,"t":"2025-12-08T05:00:00Z","v":79250,"vw":16.010219},{"c":16.14,"h":16.22,"l":15.96,"n":1695,"o":15.96,"t":"2025-12-09T05:00:00Z","v":64154,"vw":16.145125},{"c":16.37,"h":16.42,"l":16.17,"n":2382,"o":16.17,"t":"2025-12-10T05:00:00Z","v":115050,"vw":16.352232},{"c":16.42,"h":16.5786,"l":16.35,"n":1996,"o":16.42,"t":"2025-12-11T05:00:00Z","v":104374,"vw":16.442482},{"c":16.46,"h":16.55,"l":16.3566,"n":2452,"o":16.46,"t":"2025-12-12T05:00:00Z","v":123131,"vw":16.467152},{"c":16.29,"h":16.4799,"l":16.25,"n":2229,"o":16.47,"t":"2025-12-15T05:00:00Z","v":97881,"vw":16.323699},{"c":15.98,"h":16.395,"l":15.98,"n":2483,"o":16.3,"t":"2025-12-16T05:00:00Z","v":76394,"vw":16.074942},{"c":15.94,"h":16.21,"l":15.9,"n":2209,"o":15.94,"t":"2025-12-17T05:00:00Z","v":88696,"vw":15.985954},{"c":16.03,"h":16.14,"l":15.9,"n":1843,"o":16.03,"t":"2025-12-18T05:00:00Z","v":72759,"vw":16.030124},{"c":15.78,"h":16.2,"l":15.7,"n":2226,"o":16.07,"t":"2025-12-19T05:00:00Z","v":172485,"vw":15.899368},{"c":15.86,"h":15.9478,"l":15.725,"n":1963,"o":15.78,"t":"2025-12-22T05:00:00Z","v":121931,"vw":15.867095},{"c":15.79,"h":15.8827,"l":15.78,"n":1787,"o":15.83,"t":"2025-12-23T05:00:00Z","v":102580,"vw":15.826342},{"c":15.81,"h":16.005,"l":15.7,"n":1033,"o":15.78,"t":"2025-12-24T05:00:00Z","v":35631,"vw":15.805537},{"c":15.87,"h":15.9,"l":15.75,"n":1677,"o":15.82,"t":"2025-12-26T05:00:00Z","v":76844,"vw":15.814139},{"c":15.83,"h":15.92,"l":15.78,"n":2534,"o":15.91,"t":"2025-12-29T05:00:00Z","v":147340,"vw":15.827171},{"c":15.81,"h":15.85,"l":15.74,"n":1645,"o":15.85,"t":"2025-12-30T05:00:00Z","v":87524,"vw":15.804272},{"c":15.77,"h":15.92,"l":15.72,"n":1429,"o":15.87,"t":"2025-12-31T05:00:00Z","v":63121,"vw":15.780642},{"c":15.66,"h":15.8,"l":15.31,"n":3055,"o":15.8,"t":"2026-01-02T05:00:00Z","v":196733,"vw":15.532367},{"c":15.75,"h":15.8711,"l":15.65,"n":2510,"o":15.68,"t":"2026-01-05T05:00:00Z","v":118304,"vw":15.757983},{"c":15.9,"h":15.93,"l":15.65,"n":1818,"o":15.7,"t":"2026-01-06T05:00:00Z","v":76064,"vw":15.81212},{"c":15.79,"h":15.95,"l":15.665,"n":1874,"o":15.95,"t":"2026-01-07T05:00:00Z","v":71019,"vw":15.78216},{"c":15.87,"h":15.99,"l":15.72,"n":1857,"o":15.72,"t":"2026-01-08T05:00:00Z","v":135170,"vw":15.923842},{"c":15.96,"h":16.03,"l":15.74,"n":2235,"o":15.9,"t":"2026-01-09T05:00:00Z","v":139549,"vw":15.95658},{"c":16.05,"h":16.15,"l":15.835,"n":2669,"o":15.89,"t":"2026-01-12T05:00:00Z","v":202800,"vw":16.039108},{"c":16.38,"h":16.4701,"l":16.0139,"n":2971,"o":16.05,"t":"2026-01-13T05:00:00Z","v":205951,"vw":16.242689},{"c":16.35,"h":16.65,"l":16.17,"n":2126,"o":16.4,"t":"2026-01-14T05:00:00Z","v":152683,"vw":16.359711},{"c":16.85,"h":16.99,"l":16.3243,"n":2170,"o":16.33,"t":"2026-01-15T05:00:00Z","v":133886,"vw":16.747283},{"c":16.73,"h":16.8705,"l":16.6,"n":1718,"o":16.77,"t":"2026-01-16T05:00:00Z","v":94177,"vw":16.728243},{"c":16.17,"h":16.63,"l":16.13,"n":1463,"o":16.55,"t":"2026-01-20T05:00:00Z","v":73757,"vw":16.280059},{"c":16.41,"h":16.41,"l":16.06,"n":2336,"o":16.24,"t":"2026-01-21T05:00:00Z","v":111148,"vw":16.30702},{"c":16.49,"h":16.59,"l":16.215,"n":1503,"o":16.41,"t":"2026-01-22T05:00:00Z","v":65150,"vw":16.469661},{"c":16.3,"h":16.62,"l":16.22,"n":1585,"o":16.43,"t":"2026-01-23T05:00:00Z","v":91720,"vw":16.334367},{"c":16.16,"h":16.3,"l":16.01,"n":1646,"o":16.25,"t":"2026-01-26T05:00:00Z","v":71153,"vw":16.149138},{"c":16.26,"h":16.31,"l":16.13,"n":1309,"o":16.13,"t":"2026-01-27T05:00:00Z","v":51740,"vw":16.251639},{"c":16.18,"h":16.42,"l":16.14,"n":1613,"o":16.24,"t":"2026-01-28T05:00:00Z","v":84801,"vw":16.221991},{"c":16.32,"h":16.35,"l":16.11,"n":1908,"o":16.28,"t":"2026-01-29T05:00:00Z","v":83165,"vw":16.267601},{"c":16.09,"h":16.35,"l":15.97,"n":1695,"o":16.24,"t":"2026-01-30T05:00:00Z","v":100809,"vw":16.094616},{"c":16.2,"h":16.35,"l":16.08,"n":2162,"o":16.14,"t":"2026-02-02T05:00:00Z","v":108821,"vw":16.23715},{"c":16.21,"h":16.36,"l":16.115,"n":1841,"o":16.17,"t":"2026-02-03T05:00:00Z","v":96103,"vw":16.205347},{"c":16.37,"h":16.45,"l":16.09,"n":3019,"o":16.32,"t":"2026-02-04T05:00:00Z","v":135075,"vw":16.306238},{"c":16.46,"h":16.57,"l":16.285,"n":2106,"o":16.4,"t":"2026-02-05T05:00:00Z","v":86920,"vw":16.449641},{"c":16.61,"h":16.715,"l":16.435,"n":1817,"o":16.48,"t":"2026-02-06T05:00:00Z","v":102757,"vw":16.590943},{"c":16.58,"h":16.72,"l":16.4,"n":1665,"o":16.6,"t":"2026-02-09T05:00:00Z","v":70490,"vw":16.607684},{"c":16.72,"h":16.8,"l":16.45,"n":1491,"o":16.56,"t":"2026-02-10T05:00:00Z","v":73138,"vw":16.653729},{"c":16.63,"h":16.82,"l":16.51,"n":1381,"o":16.79,"t":"2026-02-11T05:00:00Z","v":50704,"vw":16.616009},{"c":16.63,"h":16.81,"l":16.52,"n":1613,"o":16.77,"t":"2026-02-12T05:00:00Z","v":69802,"vw":16.622164},{"c":16.85,"h":16.93,"l":16.552,"n":1785,"o":16.77,"t":"2026-02-13T05:00:00Z","v":75831,"vw":16.768851},{"c":17.07,"h":17.195,"l":16.8,"n":1644,"o":16.91,"t":"2026-02-17T05:00:00Z","v":104256,"vw":17.032809},{"c":16.87,"h":17.22,"l":16.81,"n":1727,"o":17.03,"t":"2026-02-18T05:00:00Z","v":75507,"vw":16.904929},{"c":16.91,"h":17.049,"l":16.74,"n":1585,"o":16.74,"t":"2026-02-19T05:00:00Z","v":78948,"vw":16.918547},{"c":17.24,"h":17.325,"l":16.86,"n":1983,"o":16.91,"t":"2026-02-20T05:00:00Z","v":93345,"vw":17.153333},{"c":17.11,"h":17.38,"l":17,"n":2012,"o":17.3,"t":"2026-02-23T05:00:00Z","v":104224,"vw":17.125411},{"c":17.53,"h":17.71,"l":17.095,"n":2062,"o":17.1,"t":"2026-02-24T05:00:00Z","v":129375,"vw":17.367827},{"c":17.93,"h":18.025,"l":17.3,"n":1778,"o":17.5,"t":"2026-02-25T05:00:00Z","v":78904,"vw":17.860013},{"c":17.79,"h":18.13,"l":17.6,"n":1900,"o":18.04,"t":"2026-02-26T05:00:00Z","v":81793,"vw":17.812243},{"c":17.61,"h":17.88,"l":17.43,"n":1569,"o":17.62,"t":"2026-02-27T05:00:00Z","v":62545,"vw":17.622704},{"c":17.69,"h":17.92,"l":17.39,"n":1828,"o":17.52,"t":"2026-03-02T05:00:00Z","v":67397,"vw":17.66891},{"c":17.72,"h":17.9,"l":17.33,"n":1810,"o":17.42,"t":"2026-03-03T05:00:00Z","v":87393,"vw":17.688933},{"c":18.08,"h":18.21,"l":17.62,"n":1419,"o":17.86,"t":"2026-03-04T05:00:00Z","v":71865,"vw":18.052613},{"c":17.67,"h":17.955,"l":17.5973,"n":2131,"o":17.92,"t":"2026-03-05T05:00:00Z","v":84207,"vw":17.741492},{"c":17.92,"h":17.97,"l":17.43,"n":2890,"o":17.43,"t":"2026-03-06T05:00:00Z","v":107962,"vw":17.779145},{"c":17.88,"h":17.92,"l":17.45,"n":2367,"o":17.74,"t":"2026-03-09T04:00:00Z","v":128228,"vw":17.707261},{"c":17.86,"h":18.19,"l":17.57,"n":2410,"o":17.74,"t":"2026-03-10T04:00:00Z","v":145851,"vw":17.874521},{"c":19.06,"h":19.39,"l":17.92,"n":5887,"o":17.92,"t":"2026-03-11T04:00:00Z","v":374035,"vw":18.951812},{"c":19.17,"h":19.53,"l":18.78,"n":3235,"o":18.86,"t":"2026-03-12T04:00:00Z","v":151004,"vw":19.173195},{"c":18.8,"h":19.5,"l":18.61,"n":2731,"o":19.34,"t":"2026-03-13T04:00:00Z","v":141942,"vw":18.903095},{"c":18.79,"h":19.1,"l":18.72,"n":2230,"o":19,"t":"2026-03-16T04:00:00Z","v":82669,"vw":18.867571},{"c":18.97,"h":19.61,"l":18.72,"n":2380,"o":18.86,"t":"2026-03-17T04:00:00Z","v":129517,"vw":19.07395},{"c":18.25,"h":18.85,"l":18.211,"n":2500,"o":18.79,"t":"2026-03-18T04:00:00Z","v":119748,"vw":18.382189},{"c":18.69,"h":18.99,"l":18.13,"n":2188,"o":18.13,"t":"2026-03-19T04:00:00Z","v":111538,"vw":18.680668},{"c":18.4,"h":18.735,"l":18.27,"n":2575,"o":18.69,"t":"2026-03-20T04:00:00Z","v":165014,"vw":18.450758},{"c":18.9,"h":19.1651,"l":18.42,"n":2774,"o":18.67,"t":"2026-03-23T04:00:00Z","v":134489,"vw":18.940552},{"c":19.07,"h":19.26,"l":18.75,"n":2464,"o":18.75,"t":"2026-03-24T04:00:00Z","v":80731,"vw":19.114437},{"c":18.96,"h":19.25,"l":18.93,"n":2172,"o":19.21,"t":"2026-03-25T04:00:00Z","v":99743,"vw":19.041358},{"c":19.11,"h":19.29,"l":18.97,"n":1611,"o":18.97,"t":"2026-03-26T04:00:00Z","v":58699,"vw":19.088405},{"c":19.06,"h":19.18,"l":18.985,"n":1732,"o":18.99,"t":"2026-03-27T04:00:00Z","v":60584,"vw":19.0551},{"c":19.09,"h":19.3,"l":18.995,"n":2552,"o":19.24,"t":"2026-03-30T04:00:00Z","v":90129,"vw":19.147202},{"c":18.84,"h":19.18,"l":18.7,"n":1982,"o":19.14,"t":"2026-03-31T04:00:00Z","v":120305,"vw":18.841586},{"c":18.97,"h":19.105,"l":18.76,"n":1770,"o":18.82,"t":"2026-04-01T04:00:00Z","v":79637,"vw":18.989313},{"c":19.2,"h":19.22,"l":18.8,"n":1452,"o":18.91,"t":"2026-04-02T04:00:00Z","v":57614,"vw":19.1381},{"c":19.22,"h":19.3794,"l":19.17,"n":1501,"o":19.17,"t":"2026-04-06T04:00:00Z","v":67109,"vw":19.254566},{"c":19.35,"h":19.5,"l":19.21,"n":2935,"o":19.21,"t":"2026-04-07T04:00:00Z","v":144833,"vw":19.346943},{"c":19.47,"h":19.765,"l":19.35,"n":2381,"o":19.75,"t":"2026-04-08T04:00:00Z","v":85258,"vw":19.480834},{"c":19.45,"h":19.6,"l":19.34,"n":2015,"o":19.34,"t":"2026-04-09T04:00:00Z","v":62548,"vw":19.471482},{"c":19.36,"h":19.4909,"l":19.31,"n":1895,"o":19.38,"t":"2026-04-10T04:00:00Z","v":57532,"vw":19.382889},{"c":19.43,"h":19.49,"l":19.2,"n":2446,"o":19.44,"t":"2026-04-13T04:00:00Z","v":76172,"vw":19.368443},{"c":19.41,"h":19.52,"l":19.29,"n":2776,"o":19.36,"t":"2026-04-14T04:00:00Z","v":104674,"vw":19.424246},{"c":19.46,"h":19.5045,"l":19.25,"n":2147,"o":19.32,"t":"2026-04-15T04:00:00Z","v":90970,"vw":19.366101},{"c":19.57,"h":19.67,"l":19.31,"n":1682,"o":19.46,"t":"2026-04-16T04:00:00Z","v":100317,"vw":19.568733},{"c":19.83,"h":19.99,"l":19.59,"n":2504,"o":19.59,"t":"2026-04-17T04:00:00Z","v":73321,"vw":19.843259},{"c":19.45,"h":19.9,"l":19.43,"n":2015,"o":19.77,"t":"2026-04-20T04:00:00Z","v":72344,"vw":19.573672},{"c":19.26,"h":19.52,"l":19.24,"n":1787,"o":19.42,"t":"2026-04-21T04:00:00Z","v":76877,"vw":19.34965},{"c":19.34,"h":19.4998,"l":19.26,"n":1602,"o":19.26,"t":"2026-04-22T04:00:00Z","v":68189,"vw":19.355489},{"c":19.58,"h":19.7378,"l":19.345,"n":2108,"o":19.44,"t":"2026-04-23T04:00:00Z","v":48580,"vw":19.581111},{"c":19.72,"h":19.8,"l":19.48,"n":1627,"o":19.48,"t":"2026-04-24T04:00:00Z","v":55413,"vw":19.715917},{"c":20.14,"h":20.54,"l":19.63,"n":3379,"o":19.63,"t":"2026-04-27T04:00:00Z","v":174817,"vw":20.244052},{"c":20.32,"h":20.68,"l":20.25,"n":3083,"o":20.25,"t":"2026-04-28T04:00:00Z","v":95525,"vw":20.379892},{"c":19.66,"h":20.51,"l":19.59,"n":2958,"o":20.22,"t":"2026-04-29T04:00:00Z","v":99699,"vw":19.781045},{"c":19.57,"h":19.69,"l":19.48,"n":2215,"o":19.52,"t":"2026-04-30T04:00:00Z","v":83327,"vw":19.591585},{"c":19.57,"h":19.86,"l":19.43,"n":2801,"o":19.49,"t":"2026-05-01T04:00:00Z","v":151240,"vw":19.650991},{"c":19.88,"h":20.215,"l":19.54,"n":3199,"o":19.55,"t":"2026-05-04T04:00:00Z","v":95574,"vw":19.910312},{"c":19.65,"h":20.1301,"l":19.63,"n":2167,"o":20.04,"t":"2026-05-05T04:00:00Z","v":82941,"vw":19.744662},{"c":19.72,"h":20.1176,"l":19.51,"n":2018,"o":19.71,"t":"2026-05-06T04:00:00Z","v":64490,"vw":19.719844},{"c":20.48,"h":21.31,"l":19.98,"n":3879,"o":20.2,"t":"2026-05-07T04:00:00Z","v":164117,"vw":20.474792},{"c":20.16,"h":20.68,"l":19.88,"n":2483,"o":20.68,"t":"2026-05-08T04:00:00Z","v":99478,"vw":20.194458},{"c":19.49,"h":20.185,"l":19.37,"n":2694,"o":20.06,"t":"2026-05-11T04:00:00Z","v":99164,"vw":19.61645},{"c":19.53,"h":19.59,"l":19.21,"n":2958,"o":19.37,"t":"2026-05-12T04:00:00Z","v":79883,"vw":19.441265},{"c":19.29,"h":19.62,"l":19.29,"n":3206,"o":19.45,"t":"2026-05-13T04:00:00Z","v":98862,"vw":19.37381},{"c":19.29,"h":19.81,"l":18.91,"n":3155,"o":19.3,"t":"2026-05-14T04:00:00Z","v":117207,"vw":19.204677},{"c":19.06,"h":19.34,"l":18.815,"n":2402,"o":19.22,"t":"2026-05-15T04:00:00Z","v":68266,"vw":19.043362},{"c":19.34,"h":19.49,"l":19.04,"n":2163,"o":19.04,"t":"2026-05-18T04:00:00Z","v":72131,"vw":19.370901},{"c":19.21,"h":19.55,"l":19.0801,"n":2051,"o":19.32,"t":"2026-05-19T04:00:00Z","v":53434,"vw":19.279946},{"c":19.53,"h":19.55,"l":19.185,"n":2498,"o":19.26,"t":"2026-05-20T04:00:00Z","v":74562,"vw":19.45298},{"c":19.45,"h":19.51,"l":19.08,"n":2978,"o":19.44,"t":"2026-05-21T04:00:00Z","v":70925,"vw":19.35731},{"c":19.25,"h":19.5,"l":19,"n":2024,"o":19.46,"t":"2026-05-22T04:00:00Z","v":98579,"vw":19.186981},{"c":19.59,"h":19.66,"l":19.14,"n":2637,"o":19.29,"t":"2026-05-26T04:00:00Z","v":87097,"vw":19.467507},{"c":19.47,"h":19.7401,"l":19.47,"n":2038,"o":19.72,"t":"2026-05-27T04:00:00Z","v":88182,"vw":19.591376},{"c":19.59,"h":19.73,"l":19.34,"n":2626,"o":19.34,"t":"2026-05-28T04:00:00Z","v":123984,"vw":19.582962},{"c":19.33,"h":19.665,"l":19.33,"n":1934,"o":19.57,"t":"2026-05-29T04:00:00Z","v":95284,"vw":19.478312},{"c":18.88,"h":19.53,"l":18.87,"n":2416,"o":19.3,"t":"2026-06-01T04:00:00Z","v":113139,"vw":19.104261},{"c":19.09,"h":19.16,"l":18.79,"n":2050,"o":18.79,"t":"2026-06-02T04:00:00Z","v":50164,"vw":19.0492},{"c":18.88,"h":19.11,"l":18.82,"n":2470,"o":18.93,"t":"2026-06-03T04:00:00Z","v":99888,"vw":18.948293},{"c":19.09,"h":19.26,"l":18.91,"n":2037,"o":19.04,"t":"2026-06-04T04:00:00Z","v":120607,"vw":19.05681},{"c":19.24,"h":19.5,"l":19.11,"n":1929,"o":19.18,"t":"2026-06-05T04:00:00Z","v":92315,"vw":19.313148},{"c":19.17,"h":19.355,"l":19.13,"n":1795,"o":19.21,"t":"2026-06-08T04:00:00Z","v":88759,"vw":19.200656},{"c":19.43,"h":19.66,"l":19.245,"n":2007,"o":19.34,"t":"2026-06-09T04:00:00Z","v":59870,"vw":19.426167},{"c":19.45,"h":19.79,"l":19.3501,"n":2298,"o":19.59,"t":"2026-06-10T04:00:00Z","v":69052,"vw":19.515575},{"c":19.22,"h":19.665,"l":19.21,"n":1781,"o":19.61,"t":"2026-06-11T04:00:00Z","v":79939,"vw":19.362644},{"c":19.26,"h":19.6287,"l":18.9122,"n":1708,"o":19.37,"t":"2026-06-12T04:00:00Z","v":68491,"vw":19.308945},{"c":19.33,"h":19.55,"l":19.14,"n":2642,"o":19.18,"t":"2026-06-15T04:00:00Z","v":112277,"vw":19.325651},{"c":19.02,"h":19.76,"l":18.85,"n":2181,"o":19.47,"t":"2026-06-16T04:00:00Z","v":92975,"vw":19.128602},{"c":18.62,"h":18.89,"l":18.395,"n":2636,"o":18.89,"t":"2026-06-17T04:00:00Z","v":95366,"vw":18.670167},{"c":18.48,"h":18.76,"l":18.45,"n":1887,"o":18.76,"t":"2026-06-18T04:00:00Z","v":130109,"vw":18.573959},{"c":18.47,"h":18.7399,"l":18.38,"n":2320,"o":18.38,"t":"2026-06-22T04:00:00Z","v":81671,"vw":18.538186},{"c":18.86,"h":18.88,"l":18.47,"n":1873,"o":18.61,"t":"2026-06-23T04:00:00Z","v":61687,"vw":18.791078},{"c":18.51,"h":19.08,"l":18.46,"n":2578,"o":18.9,"t":"2026-06-24T04:00:00Z","v":95632,"vw":18.631834},{"c":18.46,"h":18.6236,"l":18.1,"n":2578,"o":18.49,"t":"2026-06-25T04:00:00Z","v":92776,"vw":18.328709},{"c":18.86,"h":18.93,"l":18.58,"n":2391,"o":18.6,"t":"2026-06-26T04:00:00Z","v":385552,"vw":18.833516},{"c":18.91,"h":19.01,"l":18.5101,"n":3090,"o":18.83,"t":"2026-06-29T04:00:00Z","v":145326,"vw":18.737308},{"c":18.7,"h":19.01,"l":18.68,"n":2043,"o":18.97,"t":"2026-06-30T04:00:00Z","v":105264,"vw":18.764127},{"c":18.91,"h":18.97,"l":18.71,"n":3358,"o":18.8,"t":"2026-07-01T04:00:00Z","v":140570,"vw":18.868507},{"c":18.86,"h":19.15,"l":18.825,"n":2095,"o":19,"t":"2026-07-02T04:00:00Z","v":81058,"vw":18.940251},{"c":18.54,"h":18.87,"l":18.49,"n":2086,"o":18.86,"t":"2026-07-06T04:00:00Z","v":77504,"vw":18.62931},{"c":18.26,"h":18.7758,"l":18.25,"n":3229,"o":18.63,"t":"2026-07-07T04:00:00Z","v":139891,"vw":18.407777},{"c":18.31,"h":18.47,"l":18.1,"n":2610,"o":18.22,"t":"2026-07-08T04:00:00Z","v":125658,"vw":18.32971},{"c":18.29,"h":18.3563,"l":18.21,"n":1899,"o":18.21,"t":"2026-07-09T04:00:00Z","v":56229,"vw":18.303018},{"c":18.31,"h":18.6199,"l":18.3,"n":2804,"o":18.35,"t":"2026-07-10T04:00:00Z","v":54292,"vw":18.36574},{"c":18.47,"h":18.62,"l":18.39,"n":2502,"o":18.39,"t":"2026-07-13T04:00:00Z","v":66151,"vw":18.496476},{"c":18.16,"h":18.565,"l":18.0297,"n":1676,"o":18.42,"t":"2026-07-14T04:00:00Z","v":57028,"vw":18.233623},{"c":18.4,"h":18.4836,"l":18.15,"n":1917,"o":18.15,"t":"2026-07-15T04:00:00Z","v":58829,"vw":18.36786},{"c":18.66,"h":18.99,"l":18.01,"n":2532,"o":18.51,"t":"2026-07-16T04:00:00Z","v":100642,"vw":18.638294},{"c":18.18,"h":19,"l":18.15,"n":2514,"o":18.58,"t":"2026-07-17T04:00:00Z","v":72249,"vw":18.308372},{"c":17.96,"h":18.2799,"l":17.93,"n":2555,"o":18.06,"t":"2026-07-20T04:00:00Z","v":78851,"vw":18.027025},{"c":17.93,"h":18.2292,"l":17.8,"n":2687,"o":17.85,"t":"2026-07-21T04:00:00Z","v":118741,"vw":17.981956},{"c":17.85,"h":17.97,"l":17.81,"n":2552,"o":17.94,"t":"2026-07-22T04:00:00Z","v":92189,"vw":17.865705},{"c":17.73,"h":17.87,"l":17.62,"n":2650,"o":17.71,"t":"2026-07-23T04:00:00Z","v":120326,"vw":17.745864},{"c":17.62,"h":17.995,"l":17.58,"n":2290,"o":17.83,"t":"2026-07-24T04:00:00Z","v":96018,"vw":17.677428},{"c":17.63,"h":17.82,"l":17.6,"n":2184,"o":17.68,"t":"2026-07-27T04:00:00Z","v":97006,"vw":17.682418},{"c":17.3,"h":17.8824,"l":17.28,"n":2607,"o":17.74,"t":"2026-07-28T04:00:00Z","v":90073,"vw":17.42839},{"c":17.04,"h":17.35,"l":16.92,"n":2848,"o":17.17,"t":"2026-07-29T04:00:00Z","v":119257,"vw":17.052879},{"c":17.05,"h":17.15,"l":16.93,"n":2683,"o":17.11,"t":"2026-07-30T04:00:00Z","v":107705,"vw":17.019258},{"c":16.93,"h":17.15,"l":16.78,"n":4029,"o":17.07,"t":"2026-07-31T04:00:00Z","v":206304,"vw":16.923272},{"c":16.86,"h":17.2799,"l":16.58,"n":4114,"o":17.07,"t":"2026-08-03T04:00:00Z","v":179962,"vw":16.866321},{"c":16.71,"h":16.915,"l":16.57,"n":3312,"o":16.81,"t":"2026-08-04T04:00:00Z","v":155539,"vw":16.701167},{"c":16.45,"h":16.8,"l":16.43,"n":2171,"o":16.79,"t":"2026-08-05T04:00:00Z","v":125173,"vw":16.511649},{"c":16.46,"h":17.12,"l":16.41,"n":2522,"o":17.05,"t":"2026-08-06T04:00:00Z","v":125786,"vw":16.58151},{"c":16.69,"h":16.72,"l":16.325,"n":2455,"o":16.37,"t":"2026-08-07T04:00:00Z","v":172353,"vw":16.590399},{"c":16.45,"h":16.69,"l":16.415,"n":3204,"o":16.55,"t":"2026-08-10T04:00:00Z","v":165479,"vw":16.499056},{"c":16.55,"h":16.8399,"l":16.3935,"n":4026,"o":16.53,"t":"2026-08-11T04:00:00Z","v":192372,"vw":16.586342},{"c":16.33,"h":16.62,"l":16.29,"n":4474,"o":16.58,"t":"2026-08-12T04:00:00Z","v":287512,"vw":16.368616},{"c":16.41,"h":16.54,"l":16.31,"n":3752,"o":16.45,"t":"2026-08-13T04:00:00Z","v":172478,"vw":16.40355},{"c":16.35,"h":16.49,"l":16.3,"n":3619,"o":16.37,"t":"2026-08-14T04:00:00Z","v":179708,"vw":16.363633},{"c":16.57,"h":16.62,"l":16.24,"n":4334,"o":16.35,"t":"2026-08-17T04:00:00Z","v":224535,"vw":16.50546},{"c":16.38,"h":16.96,"l":16.32,"n":3004,"o":16.67,"t":"2026-08-18T04:00:00Z","v":223239,"vw":16.391442},{"c":16.53,"h":16.79,"l":16.36,"n":4368,"o":16.43,"t":"2026-08-19T04:00:00Z","v":304546,"vw":16.527441},{"c":16.46,"h":16.68,"l":16.36,"n":3221,"o":16.41,"t":"2026-08-20T04:00:00Z","v":161297,"vw":16.471482},{"c":16.44,"h":16.6189,"l":16.37,"n":3254,"o":16.48,"t":"2026-08-21T04:00:00Z","v":168631,"vw":16.447055},{"c":16.29,"h":16.64,"l":16.12,"n":3423,"o":16.53,"t":"2026-08-24T04:00:00Z","v":234031,"vw":16.336287},{"c":16.18,"h":16.4866,"l":16.14,"n":2893,"o":16.25,"t":"2026-08-25T04:00:00Z","v":128649,"vw":16.197738},{"c":15.87,"h":16.255,"l":15.8,"n":4618,"o":16.1,"t":"2026-08-26T04:00:00Z","v":266042,"vw":15.900541},{"c":16.14,"h":16.19,"l":15.81,"n":3855,"o":15.83,"t":"2026-08-27T04:00:00Z","v":226382,"vw":16.080214},{"c":16.2,"h":16.26,"l":16.1,"n":3564,"o":16.19,"t":"2026-08-28T04:00:00Z","v":182220,"vw":16.18544},{"c":16.08,"h":16.13,"l":15.95,"n":3149,"o":16.12,"t":"2026-08-31T04:00:00Z","v":199274,"vw":16.062996},{"c":16.08,"h":16.13,"l":15.95,"n":3548,"o":16.01,"t":"2026-09-01T04:00:00Z","v":151495,"vw":16.057718},{"c":16.11,"h":16.22,"l":16.0368,"n":3402,"o":16.16,"t":"2026-09-02T04:00:00Z","v":149488,"vw":16.136562},{"c":16.17,"h":16.25,"l":16.03,"n":2399,"o":16.23,"t":"2026-09-03T04:00:00Z","v":111218,"vw":16.149209},{"c":16.43,"h":16.44,"l":16.15,"n":2928,"o":16.21,"t":"2026-09-04T04:00:00Z","v":116471,"vw":16.377293},{"c":16.57,"h":16.67,"l":16.2932,"n":4068,"o":16.35,"t":"2026-09-08T04:00:00Z","v":225105,"vw":16.517754},{"c":16.39,"h":16.5453,"l":16.16,"n":3306,"o":16.53,"t":"2026-09-09T04:00:00Z","v":113232,"vw":16.328626},{"c":16.12,"h":16.85,"l":16.02,"n":3907,"o":16.3,"t":"2026-09-10T04:00:00Z","v":169802,"vw":16.142348},{"c":16.21,"h":16.2899,"l":16.045,"n":2390,"o":16.25,"t":"2026-09-11T04:00:00Z","v":121954,"vw":16.184894},{"c":15.95,"h":16.31,"l":15.85,"n":2728,"o":16.3,"t":"2026-09-14T04:00:00Z","v":122289,"vw":15.963285},{"c":15.89,"h":15.97,"l":15.85,"n":3278,"o":15.95,"t":"2026-09-15T04:00:00Z","v":152300,"vw":15.887127},{"c":15.99,"h":16.01,"l":15.8,"n":3678,"o":15.97,"t":"2026-09-16T04:00:00Z","v":122003,"vw":15.934284},{"c":16.01,"h":16.08,"l":15.89,"n":3534,"o":16.07,"t":"2026-09-17T04:00:00Z","v":114382,"vw":16.010509},{"c":16.16,"h":16.16,"l":15.845,"n":3762,"o":15.99,"t":"2026-09-18T04:00:00Z","v":441710,"vw":16.118116},{"c":16.22,"h":16.3,"l":15.9023,"n":3006,"o":16.16,"t":"2026-09-21T04:00:00Z","v":136643,"vw":16.20065},{"c":16.51,"h":16.54,"l":16.16,"n":2490,"o":16.28,"t":"2026-09-22T04:00:00Z","v":97732,"vw":16.453415},{"c":16.26,"h":16.5,"l":16.22,"n":2927,"o":16.41,"t":"2026-09-23T04:00:00Z","v":85580,"vw":16.272778},{"c":16.26,"h":16.48,"l":16.24,"n":2829,"o":16.32,"t":"2026-09-24T04:00:00Z","v":92298,"vw":16.338267},{"c":16.45,"h":16.48,"l":16.04,"n":2549,"o":16.22,"t":"2026-09-25T04:00:00Z","v":115067,"vw":16.304936},{"c":16.41,"h":16.6,"l":16.33,"n":2571,"o":16.44,"t":"2026-09-28T04:00:00Z","v":83088,"vw":16.409745},{"c":16.36,"h":16.44,"l":16.29,"n":2316,"o":16.44,"t":"2026-09-29T04:00:00Z","v":74330,"vw":16.351349},{"c":16.22,"h":16.44,"l":16.21,"n":2410,"o":16.44,"t":"2026-09-30T04:00:00Z","v":94956,"vw":16.258348},{"c":16.49,"h":16.63,"l":16.1301,"n":2613,"o":16.16,"t":"2026-10-01T04:00:00Z","v":161475,"vw":16.43156},{"c":16.38,"h":16.73,"l":16.38,"n":2095,"o":16.62,"t":"2026-10-02T04:00:00Z","v":82623,"vw":16.451188},{"c":16.18,"h":16.43,"l":16.15,"n":2063,"o":16.35,"t":"2026-10-05T04:00:00Z","v":80082,"vw":16.242406},{"c":16.33,"h":16.47,"l":16.17,"n":2036,"o":16.2,"t":"2026-10-06T04:00:00Z","v":83029,"vw":16.341746},{"c":16.16,"h":16.52,"l":16.04,"n":2692,"o":16.24,"t":"2026-10-07T04:00:00Z","v":110797,"vw":16.17132},{"c":16.4,"h":16.42,"l":16.13,"n":1676,"o":16.16,"t":"2026-10-08T04:00:00Z","v":61911,"vw":16.351409},{"c":16.35,"h":16.45,"l":16.215,"n":1289,"o":16.36,"t":"2026-10-09T04:00:00Z","v":50565,"vw":16.340246},{"c":16.35,"h":16.54,"l":16.19,"n":1827,"o":16.3,"t":"2026-10-12T04:00:00Z","v":72643,"vw":16.393471},{"c":16.5,"h":16.52,"l":16.22,"n":2288,"o":16.44,"t":"2026-10-13T04:00:00Z","v":78229,"vw":16.452764},{"c":16.21,"h":16.435,"l":16.04,"n":3597,"o":16.35,"t":"2026-10-14T04:00:00Z","v":127288,"vw":16.214075},{"c":16.56,"h":16.75,"l":16.15,"n":3674,"o":16.34,"t":"2026-10-15T04:00:00Z","v":218571,"vw":16.520496},{"c":16.34,"h":16.6,"l":16.27,"n":2678,"o":16.58,"t":"2026-10-16T04:00:00Z","v":117573,"vw":16.388299},{"c":16.04,"h":16.37,"l":16.03,"n":2183,"o":16.37,"t":"2026-10-19T04:00:00Z","v":100291,"vw":16.107781},{"c":16.15,"h":16.2899,"l":16.02,"n":1900,"o":16.14,"t":"2026-10-20T04:00:00Z","v":142546,"vw":16.181088},{"c":16.04,"h":16.2044,"l":15.79,"n":4202,"o":16.18,"t":"2026-10-21T04:00:00Z","v":208742,"vw":15.969872},{"c":16.61,"h":16.88,"l":16.09,"n":3436,"o":16.09,"t":"2026-10-22T04:00:00Z","v":226607,"vw":16.593712}],"volatilityBars":[{"c":16.3,"h":16.3,"l":16.28,"n":23,"o":16.28,"t":"2026-09-22T13:30:00Z","v":2064,"vw":16.284616},{"c":16.31,"h":16.3765,"l":16.16,"n":33,"o":16.33,"t":"2026-09-22T13:45:00Z","v":2130,"vw":16.295982},{"c":16.4,"h":16.4,"l":16.2275,"n":50,"o":16.295,"t":"2026-09-22T14:15:00Z","v":2233,"vw":16.349148},{"c":16.36,"h":16.36,"l":16.36,"n":2,"o":16.36,"t":"2026-09-22T14:30:00Z","v":104,"vw":16.36},{"c":16.4,"h":16.4,"l":16.4,"n":8,"o":16.4,"t":"2026-09-22T15:15:00Z","v":124,"vw":16.4},{"c":16.4,"h":16.4,"l":16.4,"n":32,"o":16.4,"t":"2026-09-22T15:30:00Z","v":1240,"vw":16.4},{"c":16.41,"h":16.41,"l":16.35,"n":41,"o":16.4,"t":"2026-09-22T15:45:00Z","v":983,"vw":16.386378},{"c":16.38,"h":16.41,"l":16.34,"n":30,"o":16.34,"t":"2026-09-22T16:00:00Z","v":5502,"vw":16.377975},{"c":16.36,"h":16.36,"l":16.36,"n":56,"o":16.36,"t":"2026-09-22T16:15:00Z","v":1941,"vw":16.36},{"c":16.35,"h":16.35,"l":16.35,"n":5,"o":16.35,"t":"2026-09-22T16:30:00Z","v":215,"vw":16.35},{"c":16.4,"h":16.4,"l":16.32,"n":60,"o":16.32,"t":"2026-09-22T16:45:00Z","v":4003,"vw":16.357082},{"c":16.405,"h":16.42,"l":16.34,"n":35,"o":16.375,"t":"2026-09-22T17:30:00Z","v":865,"vw":16.394138},{"c":16.41,"h":16.45,"l":16.41,"n":218,"o":16.41,"t":"2026-09-22T17:45:00Z","v":6546,"vw":16.425219},{"c":16.44,"h":16.47,"l":16.43,"n":62,"o":16.43,"t":"2026-09-22T18:00:00Z","v":2015,"vw":16.44429},{"c":16.435,"h":16.45,"l":16.435,"n":21,"o":16.44,"t":"2026-09-22T18:15:00Z","v":1861,"vw":16.439097},{"c":16.435,"h":16.435,"l":16.43,"n":6,"o":16.43,"t":"2026-09-22T18:30:00Z","v":316,"vw":16.431753},{"c":16.46,"h":16.46,"l":16.46,"n":4,"o":16.46,"t":"2026-09-22T18:45:00Z","v":226,"vw":16.46},{"c":16.48,"h":16.48,"l":16.45,"n":77,"o":16.465,"t":"2026-09-22T19:00:00Z","v":3644,"vw":16.466664},{"c":16.462,"h":16.4955,"l":16.46,"n":28,"o":16.46,"t":"2026-09-22T19:15:00Z","v":2018,"vw":16.4762},{"c":16.43,"h":16.5,"l":16.415,"n":178,"o":16.46,"t":"2026-09-22T19:30:00Z","v":7868,"vw":16.458184},{"c":16.52,"h":16.54,"l":16.435,"n":485,"o":16.435,"t":"2026-09-22T19:45:00Z","v":19267,"vw":16.502024},{"c":16.51,"h":16.51,"l":16.51,"n":12,"o":16.51,"t":"2026-09-22T20:00:00Z","v":21767,"vw":16.51},{"c":16.22,"h":16.41,"l":16.22,"n":18,"o":16.41,"t":"2026-09-23T13:30:00Z","v":1278,"vw":16.355111},{"c":16.235,"h":16.36,"l":16.235,"n":9,"o":16.36,"t":"2026-09-23T13:45:00Z","v":227,"vw":16.2975},{"c":16.5,"h":16.5,"l":16.245,"n":9,"o":16.2671,"t":"2026-09-23T14:00:00Z","v":684,"vw":16.358246},{"c":16.385,"h":16.385,"l":16.26,"n":25,"o":16.38,"t":"2026-09-23T14:15:00Z","v":678,"vw":16.328472},{"c":16.29,"h":16.3205,"l":16.27,"n":33,"o":16.27,"t":"2026-09-23T14:45:00Z","v":1047,"vw":16.284357},{"c":16.37,"h":16.37,"l":16.37,"n":8,"o":16.37,"t":"2026-09-23T15:00:00Z","v":137,"vw":16.37},{"c":16.37,"h":16.37,"l":16.37,"n":2,"o":16.37,"t":"2026-09-23T15:15:00Z","v":104,"vw":16.37},{"c":16.29,"h":16.29,"l":16.29,"n":3,"o":16.29,"t":"2026-09-23T15:30:00Z","v":107,"vw":16.29},{"c":16.345,"h":16.345,"l":16.29,"n":7,"o":16.29,"t":"2026-09-23T16:00:00Z","v":313,"vw":16.308333},{"c":16.28,"h":16.345,"l":16.28,"n":105,"o":16.345,"t":"2026-09-23T16:15:00Z","v":2488,"vw":16.312927},{"c":16.28,"h":16.28,"l":16.245,"n":87,"o":16.28,"t":"2026-09-23T16:30:00Z","v":3097,"vw":16.258755},{"c":16.25,"h":16.25,"l":16.25,"n":17,"o":16.25,"t":"2026-09-23T16:45:00Z","v":295,"vw":16.25},{"c":16.25,"h":16.25,"l":16.23,"n":40,"o":16.24,"t":"2026-09-23T17:00:00Z","v":759,"vw":16.2375},{"c":16.26,"h":16.26,"l":16.245,"n":66,"o":16.245,"t":"2026-09-23T17:15:00Z","v":1733,"vw":16.247876},{"c":16.29,"h":16.29,"l":16.23,"n":13,"o":16.23,"t":"2026-09-23T17:30:00Z","v":502,"vw":16.26},{"c":16.28,"h":16.28,"l":16.24,"n":13,"o":16.24,"t":"2026-09-23T17:45:00Z","v":515,"vw":16.266667},{"c":16.255,"h":16.29,"l":16.23,"n":49,"o":16.29,"t":"2026-09-23T18:00:00Z","v":2073,"vw":16.271831},{"c":16.25,"h":16.255,"l":16.25,"n":75,"o":16.255,"t":"2026-09-23T18:15:00Z","v":2313,"vw":16.252585},{"c":16.255,"h":16.27,"l":16.24,"n":182,"o":16.25,"t":"2026-09-23T18:30:00Z","v":7395,"vw":16.250528},{"c":16.26,"h":16.26,"l":16.25,"n":102,"o":16.25,"t":"2026-09-23T18:45:00Z","v":3183,"vw":16.251704},{"c":16.29,"h":16.33,"l":16.265,"n":93,"o":16.27,"t":"2026-09-23T19:00:00Z","v":5459,"vw":16.286774},{"c":16.29,"h":16.29,"l":16.27,"n":65,"o":16.29,"t":"2026-09-23T19:15:00Z","v":2047,"vw":16.281667},{"c":16.29,"h":16.29,"l":16.26,"n":72,"o":16.27,"t":"2026-09-23T19:30:00Z","v":2153,"vw":16.281849},{"c":16.28,"h":16.335,"l":16.25,"n":552,"o":16.295,"t":"2026-09-23T19:45:00Z","v":16345,"vw":16.291957},{"c":16.26,"h":16.26,"l":16.26,"n":10,"o":16.26,"t":"2026-09-23T20:00:00Z","v":20967,"vw":16.26},{"c":16.4,"h":16.4,"l":16.32,"n":13,"o":16.32,"t":"2026-09-24T13:30:00Z","v":675,"vw":16.339512},{"c":16.31,"h":16.315,"l":16.31,"n":14,"o":16.315,"t":"2026-09-24T14:00:00Z","v":425,"vw":16.311466},{"c":16.31,"h":16.47,"l":16.31,"n":16,"o":16.47,"t":"2026-09-24T14:15:00Z","v":529,"vw":16.432222},{"c":16.31,"h":16.31,"l":16.31,"n":17,"o":16.31,"t":"2026-09-24T14:30:00Z","v":252,"vw":16.31},{"c":16.4043,"h":16.4043,"l":16.32,"n":5,"o":16.32,"t":"2026-09-24T14:45:00Z","v":221,"vw":16.364157},{"c":16.38,"h":16.4699,"l":16.38,"n":21,"o":16.385,"t":"2026-09-24T15:15:00Z","v":2153,"vw":16.397376},{"c":16.38,"h":16.38,"l":16.38,"n":14,"o":16.38,"t":"2026-09-24T15:30:00Z","v":1512,"vw":16.38},{"c":16.31,"h":16.31,"l":16.31,"n":5,"o":16.31,"t":"2026-09-24T15:45:00Z","v":109,"vw":16.31},{"c":16.335,"h":16.335,"l":16.31,"n":49,"o":16.31,"t":"2026-09-24T16:00:00Z","v":5239,"vw":16.332185},{"c":16.405,"h":16.4266,"l":16.355,"n":180,"o":16.355,"t":"2026-09-24T16:15:00Z","v":7492,"vw":16.382182},{"c":16.43,"h":16.43,"l":16.39,"n":101,"o":16.405,"t":"2026-09-24T16:30:00Z","v":4383,"vw":16.408689},{"c":16.43,"h":16.43,"l":16.41,"n":39,"o":16.41,"t":"2026-09-24T16:45:00Z","v":1441,"vw":16.422778},{"c":16.45,"h":16.48,"l":16.425,"n":71,"o":16.425,"t":"2026-09-24T17:00:00Z","v":3837,"vw":16.460434},{"c":16.44,"h":16.44,"l":16.43,"n":33,"o":16.44,"t":"2026-09-24T17:15:00Z","v":924,"vw":16.436667},{"c":16.4467,"h":16.4467,"l":16.425,"n":12,"o":16.425,"t":"2026-09-24T17:45:00Z","v":611,"vw":16.434765},{"c":16.45,"h":16.45,"l":16.43,"n":44,"o":16.43,"t":"2026-09-24T18:00:00Z","v":1615,"vw":16.440274},{"c":16.46,"h":16.46,"l":16.45,"n":48,"o":16.46,"t":"2026-09-24T18:15:00Z","v":1033,"vw":16.457218},{"c":16.425,"h":16.44,"l":16.41,"n":62,"o":16.44,"t":"2026-09-24T18:30:00Z","v":2177,"vw":16.426036},{"c":16.425,"h":16.425,"l":16.4,"n":27,"o":16.4,"t":"2026-09-24T18:45:00Z","v":1000,"vw":16.409124},{"c":16.38,"h":16.41,"l":16.38,"n":52,"o":16.41,"t":"2026-09-24T19:00:00Z","v":1839,"vw":16.401134},{"c":16.41,"h":16.41,"l":16.37,"n":35,"o":16.37,"t":"2026-09-24T19:15:00Z","v":896,"vw":16.386667},{"c":16.41,"h":16.45,"l":16.4,"n":122,"o":16.4,"t":"2026-09-24T19:30:00Z","v":4938,"vw":16.421836},{"c":16.27,"h":16.41,"l":16.24,"n":642,"o":16.4,"t":"2026-09-24T19:45:00Z","v":16915,"vw":16.295898},{"c":16.26,"h":16.26,"l":16.26,"n":17,"o":16.26,"t":"2026-09-24T20:00:00Z","v":20186,"vw":16.26},{"c":16.16,"h":16.22,"l":16.16,"n":19,"o":16.22,"t":"2026-09-25T13:30:00Z","v":322,"vw":16.192202},{"c":16.23,"h":16.24,"l":16.04,"n":61,"o":16.24,"t":"2026-09-25T13:45:00Z","v":18188,"vw":16.161314},{"c":16.19,"h":16.2,"l":16.16,"n":22,"o":16.2,"t":"2026-09-25T14:00:00Z","v":1118,"vw":16.181053},{"c":16.24,"h":16.24,"l":16.19,"n":45,"o":16.19,"t":"2026-09-25T14:15:00Z","v":6670,"vw":16.203675},{"c":16.15,"h":16.17,"l":16.15,"n":18,"o":16.17,"t":"2026-09-25T14:30:00Z","v":800,"vw":16.158889},{"c":16.155,"h":16.155,"l":16.155,"n":4,"o":16.155,"t":"2026-09-25T15:15:00Z","v":152,"vw":16.155},{"c":16.185,"h":16.19,"l":16.16,"n":43,"o":16.16,"t":"2026-09-25T15:30:00Z","v":1021,"vw":16.1775},{"c":16.24,"h":16.24,"l":16.185,"n":39,"o":16.185,"t":"2026-09-25T15:45:00Z","v":1869,"vw":16.209368},{"c":16.26,"h":16.27,"l":16.26,"n":21,"o":16.26,"t":"2026-09-25T16:00:00Z","v":682,"vw":16.263333},{"c":16.23,"h":16.25,"l":16.23,"n":35,"o":16.25,"t":"2026-09-25T16:15:00Z","v":1145,"vw":16.246},{"c":16.23,"h":16.23,"l":16.23,"n":10,"o":16.23,"t":"2026-09-25T16:30:00Z","v":424,"vw":16.23},{"c":16.22,"h":16.22,"l":16.22,"n":30,"o":16.22,"t":"2026-09-25T16:45:00Z","v":661,"vw":16.22},{"c":16.26,"h":16.26,"l":16.23,"n":78,"o":16.23,"t":"2026-09-25T17:00:00Z","v":1237,"vw":16.246696},{"c":16.255,"h":16.28,"l":16.255,"n":39,"o":16.2799,"t":"2026-09-25T17:15:00Z","v":3178,"vw":16.263944},{"c":16.295,"h":16.3,"l":16.2402,"n":103,"o":16.27,"t":"2026-09-25T17:30:00Z","v":11175,"vw":16.264584},{"c":16.3,"h":16.3,"l":16.295,"n":23,"o":16.295,"t":"2026-09-25T17:45:00Z","v":1795,"vw":16.296926},{"c":16.3,"h":16.3,"l":16.3,"n":13,"o":16.3,"t":"2026-09-25T18:00:00Z","v":161,"vw":16.3},{"c":16.35,"h":16.36,"l":16.3,"n":154,"o":16.3,"t":"2026-09-25T18:30:00Z","v":12516,"vw":16.330834},{"c":16.39,"h":16.4,"l":16.37,"n":58,"o":16.385,"t":"2026-09-25T18:45:00Z","v":2962,"vw":16.385296},{"c":16.42,"h":16.42,"l":16.395,"n":26,"o":16.395,"t":"2026-09-25T19:00:00Z","v":1446,"vw":16.406896},{"c":16.4223,"h":16.4499,"l":16.42,"n":37,"o":16.42,"t":"2026-09-25T19:15:00Z","v":1341,"vw":16.436826},{"c":16.44,"h":16.4799,"l":16.435,"n":73,"o":16.435,"t":"2026-09-25T19:30:00Z","v":3700,"vw":16.442648},{"c":16.45,"h":16.48,"l":16.425,"n":531,"o":16.4799,"t":"2026-09-25T19:45:00Z","v":13743,"vw":16.44618},{"c":16.45,"h":16.45,"l":16.45,"n":10,"o":16.45,"t":"2026-09-25T20:00:00Z","v":17014,"vw":16.45},{"c":16.43,"h":16.44,"l":16.33,"n":38,"o":16.44,"t":"2026-09-28T13:30:00Z","v":1290,"vw":16.415936},{"c":16.6,"h":16.6,"l":16.4,"n":36,"o":16.46,"t":"2026-09-28T13:45:00Z","v":2988,"vw":16.451204},{"c":16.594,"h":16.594,"l":16.594,"n":2,"o":16.594,"t":"2026-09-28T14:00:00Z","v":145,"vw":16.594},{"c":16.48,"h":16.5,"l":16.48,"n":32,"o":16.5,"t":"2026-09-28T14:30:00Z","v":1121,"vw":16.49},{"c":16.45,"h":16.45,"l":16.45,"n":7,"o":16.45,"t":"2026-09-28T14:45:00Z","v":202,"vw":16.45},{"c":16.45,"h":16.45,"l":16.45,"n":5,"o":16.45,"t":"2026-09-28T15:00:00Z","v":224,"vw":16.45},{"c":16.38,"h":16.41,"l":16.38,"n":53,"o":16.41,"t":"2026-09-28T15:15:00Z","v":1940,"vw":16.392586},{"c":16.42,"h":16.435,"l":16.42,"n":45,"o":16.435,"t":"2026-09-28T15:30:00Z","v":925,"vw":16.425},{"c":16.38,"h":16.38,"l":16.37,"n":19,"o":16.37,"t":"2026-09-28T15:45:00Z","v":302,"vw":16.375},{"c":16.37,"h":16.3701,"l":16.37,"n":10,"o":16.3701,"t":"2026-09-28T16:00:00Z","v":835,"vw":16.370087},{"c":16.41,"h":16.41,"l":16.38,"n":72,"o":16.3899,"t":"2026-09-28T16:15:00Z","v":1869,"vw":16.388762},{"c":16.38,"h":16.4385,"l":16.38,"n":59,"o":16.43,"t":"2026-09-28T16:30:00Z","v":1176,"vw":16.402632},{"c":16.41,"h":16.41,"l":16.39,"n":16,"o":16.39,"t":"2026-09-28T16:45:00Z","v":697,"vw":16.393311},{"c":16.49,"h":16.49,"l":16.415,"n":56,"o":16.415,"t":"2026-09-28T17:00:00Z","v":6281,"vw":16.420838},{"c":16.455,"h":16.455,"l":16.45,"n":33,"o":16.45,"t":"2026-09-28T17:30:00Z","v":1630,"vw":16.452082},{"c":16.455,"h":16.4699,"l":16.455,"n":39,"o":16.465,"t":"2026-09-28T17:45:00Z","v":1822,"vw":16.460129},{"c":16.4,"h":16.455,"l":16.4,"n":52,"o":16.4506,"t":"2026-09-28T18:00:00Z","v":2400,"vw":16.444201},{"c":16.36,"h":16.4,"l":16.36,"n":85,"o":16.4,"t":"2026-09-28T18:30:00Z","v":3061,"vw":16.372771},{"c":16.34,"h":16.3768,"l":16.34,"n":50,"o":16.3768,"t":"2026-09-28T18:45:00Z","v":1355,"vw":16.367115},{"c":16.35,"h":16.3571,"l":16.34,"n":31,"o":16.34,"t":"2026-09-28T19:00:00Z","v":4657,"vw":16.342489},{"c":16.43,"h":16.43,"l":16.345,"n":107,"o":16.345,"t":"2026-09-28T19:15:00Z","v":2519,"vw":16.382479},{"c":16.4224,"h":16.435,"l":16.42,"n":50,"o":16.435,"t":"2026-09-28T19:30:00Z","v":1084,"vw":16.4271},{"c":16.44,"h":16.44,"l":16.39,"n":498,"o":16.42,"t":"2026-09-28T19:45:00Z","v":13400,"vw":16.41764},{"c":16.41,"h":16.41,"l":16.41,"n":11,"o":16.41,"t":"2026-09-28T20:00:00Z","v":17685,"vw":16.41},{"c":16.43,"h":16.44,"l":16.43,"n":9,"o":16.44,"t":"2026-09-29T13:30:00Z","v":575,"vw":16.433548},{"c":16.315,"h":16.32,"l":16.29,"n":95,"o":16.3,"t":"2026-09-29T15:00:00Z","v":2795,"vw":16.304167},{"c":16.305,"h":16.305,"l":16.305,"n":4,"o":16.305,"t":"2026-09-29T15:15:00Z","v":1900,"vw":16.305},{"c":16.32,"h":16.32,"l":16.32,"n":11,"o":16.32,"t":"2026-09-29T15:30:00Z","v":487,"vw":16.32},{"c":16.3499,"h":16.35,"l":16.33,"n":40,"o":16.35,"t":"2026-09-29T16:15:00Z","v":2233,"vw":16.346077},{"c":16.35,"h":16.35,"l":16.335,"n":27,"o":16.335,"t":"2026-09-29T16:30:00Z","v":852,"vw":16.347},{"c":16.335,"h":16.34,"l":16.335,"n":5,"o":16.34,"t":"2026-09-29T16:45:00Z","v":249,"vw":16.337119},{"c":16.34,"h":16.34,"l":16.33,"n":47,"o":16.34,"t":"2026-09-29T17:00:00Z","v":3523,"vw":16.336368},{"c":16.34,"h":16.34,"l":16.34,"n":8,"o":16.34,"t":"2026-09-29T17:15:00Z","v":222,"vw":16.34},{"c":16.31,"h":16.35,"l":16.31,"n":85,"o":16.34,"t":"2026-09-29T17:30:00Z","v":2537,"vw":16.328755},{"c":16.315,"h":16.315,"l":16.3,"n":38,"o":16.3,"t":"2026-09-29T17:45:00Z","v":3818,"vw":16.303228},{"c":16.34,"h":16.34,"l":16.325,"n":30,"o":16.33,"t":"2026-09-29T18:00:00Z","v":1956,"vw":16.33289},{"c":16.34,"h":16.34,"l":16.34,"n":25,"o":16.34,"t":"2026-09-29T18:15:00Z","v":448,"vw":16.34},{"c":16.335,"h":16.34,"l":16.32,"n":50,"o":16.33,"t":"2026-09-29T18:30:00Z","v":1465,"vw":16.332354},{"c":16.33,"h":16.33,"l":16.33,"n":28,"o":16.33,"t":"2026-09-29T18:45:00Z","v":735,"vw":16.33},{"c":16.36,"h":16.36,"l":16.35,"n":64,"o":16.35,"t":"2026-09-29T19:00:00Z","v":1999,"vw":16.351088},{"c":16.42,"h":16.42,"l":16.36,"n":50,"o":16.36,"t":"2026-09-29T19:15:00Z","v":3933,"vw":16.388302},{"c":16.39,"h":16.415,"l":16.39,"n":73,"o":16.41,"t":"2026-09-29T19:30:00Z","v":2247,"vw":16.403938},{"c":16.36,"h":16.4,"l":16.31,"n":432,"o":16.39,"t":"2026-09-29T19:45:00Z","v":11461,"vw":16.365685},{"c":16.36,"h":16.36,"l":16.36,"n":9,"o":16.36,"t":"2026-09-29T20:00:00Z","v":17927,"vw":16.36},{"c":16.375,"h":16.44,"l":16.375,"n":24,"o":16.44,"t":"2026-09-30T13:30:00Z","v":1192,"vw":16.396818},{"c":16.373,"h":16.425,"l":16.373,"n":5,"o":16.425,"t":"2026-09-30T13:45:00Z","v":324,"vw":16.390162},{"c":16.395,"h":16.43,"l":16.395,"n":12,"o":16.43,"t":"2026-09-30T14:00:00Z","v":555,"vw":16.42125},{"c":16.36,"h":16.38,"l":16.36,"n":27,"o":16.38,"t":"2026-09-30T14:45:00Z","v":1339,"vw":16.37119},{"c":16.355,"h":16.37,"l":16.35,"n":52,"o":16.35,"t":"2026-09-30T15:15:00Z","v":2284,"vw":16.356988},{"c":16.29,"h":16.35,"l":16.29,"n":41,"o":16.35,"t":"2026-09-30T15:30:00Z","v":1792,"vw":16.332663},{"c":16.3,"h":16.3,"l":16.28,"n":60,"o":16.28,"t":"2026-09-30T15:45:00Z","v":2313,"vw":16.296819},{"c":16.34,"h":16.34,"l":16.3,"n":48,"o":16.3,"t":"2026-09-30T16:00:00Z","v":1932,"vw":16.320769},{"c":16.33,"h":16.34,"l":16.33,"n":30,"o":16.335,"t":"2026-09-30T16:30:00Z","v":1463,"vw":16.333552},{"c":16.3493,"h":16.3493,"l":16.3493,"n":4,"o":16.3493,"t":"2026-09-30T16:45:00Z","v":443,"vw":16.3493},{"c":16.28,"h":16.295,"l":16.28,"n":22,"o":16.295,"t":"2026-09-30T17:15:00Z","v":615,"vw":16.28875},{"c":16.2799,"h":16.2799,"l":16.27,"n":24,"o":16.27,"t":"2026-09-30T17:30:00Z","v":790,"vw":16.278148},{"c":16.25,"h":16.275,"l":16.25,"n":26,"o":16.265,"t":"2026-09-30T17:45:00Z","v":925,"vw":16.264079},{"c":16.285,"h":16.285,"l":16.26,"n":51,"o":16.265,"t":"2026-09-30T18:00:00Z","v":2280,"vw":16.276},{"c":16.305,"h":16.305,"l":16.29,"n":66,"o":16.3,"t":"2026-09-30T18:15:00Z","v":2005,"vw":16.299296},{"c":16.315,"h":16.315,"l":16.315,"n":4,"o":16.315,"t":"2026-09-30T18:30:00Z","v":407,"vw":16.315},{"c":16.32,"h":16.32,"l":16.32,"n":2,"o":16.32,"t":"2026-09-30T18:45:00Z","v":104,"vw":16.32},{"c":16.305,"h":16.315,"l":16.29,"n":109,"o":16.315,"t":"2026-09-30T19:00:00Z","v":4430,"vw":16.301078},{"c":16.28,"h":16.305,"l":16.2701,"n":71,"o":16.305,"t":"2026-09-30T19:15:00Z","v":3937,"vw":16.28747},{"c":16.285,"h":16.31,"l":16.28,"n":83,"o":16.285,"t":"2026-09-30T19:30:00Z","v":2723,"vw":16.291094},{"c":16.24,"h":16.28,"l":16.21,"n":648,"o":16.28,"t":"2026-09-30T19:45:00Z","v":19366,"vw":16.245012},{"c":16.22,"h":16.22,"l":16.22,"n":18,"o":16.22,"t":"2026-09-30T20:00:00Z","v":29326,"vw":16.22},{"c":16.16,"h":16.16,"l":16.16,"n":7,"o":16.16,"t":"2026-10-01T13:30:00Z","v":156,"vw":16.16},{"c":16.2,"h":16.2,"l":16.2,"n":2,"o":16.2,"t":"2026-10-01T13:45:00Z","v":1004,"vw":16.2},{"c":16.1301,"h":16.165,"l":16.1301,"n":10,"o":16.165,"t":"2026-10-01T14:00:00Z","v":1718,"vw":16.144127},{"c":16.14,"h":16.18,"l":16.14,"n":24,"o":16.18,"t":"2026-10-01T14:30:00Z","v":1598,"vw":16.172783},{"c":16.14,"h":16.14,"l":16.14,"n":10,"o":16.14,"t":"2026-10-01T14:45:00Z","v":520,"vw":16.14},{"c":16.2,"h":16.2,"l":16.17,"n":21,"o":16.175,"t":"2026-10-01T15:00:00Z","v":2120,"vw":16.177368},{"c":16.2399,"h":16.2399,"l":16.195,"n":16,"o":16.195,"t":"2026-10-01T15:15:00Z","v":5494,"vw":16.236884},{"c":16.22,"h":16.22,"l":16.18,"n":16,"o":16.18,"t":"2026-10-01T15:30:00Z","v":5585,"vw":16.182963},{"c":16.35,"h":16.35,"l":16.29,"n":24,"o":16.29,"t":"2026-10-01T15:45:00Z","v":1714,"vw":16.325998},{"c":16.345,"h":16.4,"l":16.29,"n":29,"o":16.335,"t":"2026-10-01T16:00:00Z","v":8717,"vw":16.353068},{"c":16.48,"h":16.48,"l":16.33,"n":60,"o":16.35,"t":"2026-10-01T16:15:00Z","v":7412,"vw":16.351717},{"c":16.46,"h":16.48,"l":16.45,"n":84,"o":16.46,"t":"2026-10-01T16:30:00Z","v":2003,"vw":16.464286},{"c":16.46,"h":16.49,"l":16.44,"n":42,"o":16.48,"t":"2026-10-01T16:45:00Z","v":1587,"vw":16.4725},{"c":16.52,"h":16.58,"l":16.45,"n":39,"o":16.46,"t":"2026-10-01T17:00:00Z","v":2362,"vw":16.504079},{"c":16.58,"h":16.59,"l":16.5574,"n":50,"o":16.57,"t":"2026-10-01T17:15:00Z","v":4153,"vw":16.571401},{"c":16.59,"h":16.63,"l":16.5602,"n":56,"o":16.595,"t":"2026-10-01T17:30:00Z","v":4433,"vw":16.581865},{"c":16.58,"h":16.58,"l":16.555,"n":71,"o":16.56,"t":"2026-10-01T17:45:00Z","v":2579,"vw":16.567574},{"c":16.53,"h":16.57,"l":16.53,"n":27,"o":16.57,"t":"2026-10-01T18:00:00Z","v":2313,"vw":16.563029},{"c":16.55,"h":16.57,"l":16.5435,"n":41,"o":16.56,"t":"2026-10-01T18:15:00Z","v":2224,"vw":16.562739},{"c":16.49,"h":16.55,"l":16.465,"n":77,"o":16.54,"t":"2026-10-01T18:30:00Z","v":8555,"vw":16.497418},{"c":16.47,"h":16.47,"l":16.47,"n":4,"o":16.47,"t":"2026-10-01T18:45:00Z","v":105,"vw":16.47},{"c":16.488,"h":16.488,"l":16.488,"n":3,"o":16.488,"t":"2026-10-01T19:00:00Z","v":148,"vw":16.488},{"c":16.49,"h":16.5144,"l":16.4759,"n":10,"o":16.5144,"t":"2026-10-01T19:15:00Z","v":485,"vw":16.499119},{"c":16.43,"h":16.47,"l":16.43,"n":82,"o":16.46,"t":"2026-10-01T19:30:00Z","v":3656,"vw":16.442391},{"c":16.49,"h":16.53,"l":16.42,"n":877,"o":16.435,"t":"2026-10-01T19:45:00Z","v":53198,"vw":16.468175},{"c":16.49,"h":16.49,"l":16.49,"n":22,"o":16.49,"t":"2026-10-01T20:00:00Z","v":28720,"vw":16.49},{"c":16.62,"h":16.62,"l":16.62,"n":7,"o":16.62,"t":"2026-10-02T13:30:00Z","v":1109,"vw":16.62},{"c":16.69,"h":16.72,"l":16.5482,"n":12,"o":16.5482,"t":"2026-10-02T13:45:00Z","v":644,"vw":16.685533},{"c":16.605,"h":16.69,"l":16.605,"n":13,"o":16.61,"t":"2026-10-02T14:00:00Z","v":755,"vw":16.620714},{"c":16.67,"h":16.67,"l":16.67,"n":2,"o":16.67,"t":"2026-10-02T14:15:00Z","v":125,"vw":16.67},{"c":16.64,"h":16.65,"l":16.585,"n":21,"o":16.65,"t":"2026-10-02T14:30:00Z","v":896,"vw":16.625517},{"c":16.72,"h":16.73,"l":16.645,"n":22,"o":16.66,"t":"2026-10-02T14:45:00Z","v":1165,"vw":16.692523},{"c":16.6,"h":16.645,"l":16.595,"n":53,"o":16.595,"t":"2026-10-02T15:00:00Z","v":1160,"vw":16.623297},{"c":16.63,"h":16.63,"l":16.59,"n":60,"o":16.59,"t":"2026-10-02T15:15:00Z","v":2674,"vw":16.608462},{"c":16.53,"h":16.66,"l":16.53,"n":115,"o":16.63,"t":"2026-10-02T15:30:00Z","v":4208,"vw":16.633394},{"c":16.566,"h":16.566,"l":16.54,"n":5,"o":16.54,"t":"2026-10-02T15:45:00Z","v":345,"vw":16.558353},{"c":16.58,"h":16.58,"l":16.51,"n":26,"o":16.52,"t":"2026-10-02T16:00:00Z","v":1465,"vw":16.547001},{"c":16.51,"h":16.51,"l":16.51,"n":4,"o":16.51,"t":"2026-10-02T16:15:00Z","v":174,"vw":16.51},{"c":16.48,"h":16.48,"l":16.48,"n":2,"o":16.48,"t":"2026-10-02T16:30:00Z","v":201,"vw":16.48},{"c":16.46,"h":16.48,"l":16.4501,"n":7,"o":16.48,"t":"2026-10-02T16:45:00Z","v":1544,"vw":16.4567},{"c":16.48,"h":16.48,"l":16.4501,"n":17,"o":16.48,"t":"2026-10-02T17:00:00Z","v":2532,"vw":16.46092},{"c":16.45,"h":16.51,"l":16.45,"n":12,"o":16.51,"t":"2026-10-02T17:15:00Z","v":1074,"vw":16.470343},{"c":16.48,"h":16.48,"l":16.48,"n":8,"o":16.48,"t":"2026-10-02T17:30:00Z","v":221,"vw":16.48},{"c":16.46,"h":16.5,"l":16.46,"n":6,"o":16.5,"t":"2026-10-02T17:45:00Z","v":216,"vw":16.48},{"c":16.49,"h":16.5,"l":16.49,"n":24,"o":16.4939,"t":"2026-10-02T18:15:00Z","v":2623,"vw":16.498746},{"c":16.475,"h":16.475,"l":16.4634,"n":8,"o":16.4634,"t":"2026-10-02T18:30:00Z","v":278,"vw":16.468094},{"c":16.51,"h":16.51,"l":16.5,"n":24,"o":16.5,"t":"2026-10-02T18:45:00Z","v":739,"vw":16.503333},{"c":16.42,"h":16.47,"l":16.42,"n":88,"o":16.47,"t":"2026-10-02T19:00:00Z","v":2586,"vw":16.460651},{"c":16.47,"h":16.47,"l":16.445,"n":45,"o":16.445,"t":"2026-10-02T19:15:00Z","v":981,"vw":16.456164},{"c":16.45,"h":16.45,"l":16.45,"n":14,"o":16.45,"t":"2026-10-02T19:30:00Z","v":660,"vw":16.45},{"c":16.39,"h":16.44,"l":16.38,"n":571,"o":16.42,"t":"2026-10-02T19:45:00Z","v":19681,"vw":16.402845},{"c":16.38,"h":16.38,"l":16.38,"n":21,"o":16.38,"t":"2026-10-02T20:00:00Z","v":23654,"vw":16.38},{"c":16.35,"h":16.35,"l":16.35,"n":8,"o":16.35,"t":"2026-10-05T13:30:00Z","v":212,"vw":16.35},{"c":16.35,"h":16.37,"l":16.35,"n":8,"o":16.37,"t":"2026-10-05T13:45:00Z","v":361,"vw":16.363333},{"c":16.355,"h":16.355,"l":16.355,"n":3,"o":16.355,"t":"2026-10-05T14:00:00Z","v":130,"vw":16.355},{"c":16.37,"h":16.37,"l":16.3,"n":23,"o":16.37,"t":"2026-10-05T14:15:00Z","v":1045,"vw":16.320144},{"c":16.315,"h":16.33,"l":16.315,"n":7,"o":16.33,"t":"2026-10-05T14:45:00Z","v":249,"vw":16.3225},{"c":16.33,"h":16.33,"l":16.33,"n":3,"o":16.33,"t":"2026-10-05T15:00:00Z","v":202,"vw":16.33},{"c":16.39,"h":16.39,"l":16.33,"n":6,"o":16.33,"t":"2026-10-05T15:15:00Z","v":236,"vw":16.36},{"c":16.345,"h":16.345,"l":16.345,"n":9,"o":16.345,"t":"2026-10-05T15:45:00Z","v":839,"vw":16.345},{"c":16.385,"h":16.385,"l":16.385,"n":3,"o":16.385,"t":"2026-10-05T16:00:00Z","v":203,"vw":16.385},{"c":16.385,"h":16.385,"l":16.385,"n":5,"o":16.385,"t":"2026-10-05T16:15:00Z","v":227,"vw":16.385},{"c":16.385,"h":16.385,"l":16.385,"n":3,"o":16.385,"t":"2026-10-05T16:30:00Z","v":121,"vw":16.385},{"c":16.385,"h":16.385,"l":16.385,"n":4,"o":16.385,"t":"2026-10-05T16:45:00Z","v":116,"vw":16.385},{"c":16.389,"h":16.389,"l":16.355,"n":24,"o":16.385,"t":"2026-10-05T17:00:00Z","v":1454,"vw":16.3641},{"c":16.39,"h":16.43,"l":16.3717,"n":32,"o":16.3999,"t":"2026-10-05T17:15:00Z","v":2884,"vw":16.395481},{"c":16.36,"h":16.4,"l":16.35,"n":106,"o":16.38,"t":"2026-10-05T17:30:00Z","v":6971,"vw":16.377814},{"c":16.36,"h":16.38,"l":16.36,"n":13,"o":16.38,"t":"2026-10-05T17:45:00Z","v":363,"vw":16.369495},{"c":16.38,"h":16.38,"l":16.3756,"n":35,"o":16.38,"t":"2026-10-05T18:00:00Z","v":1898,"vw":16.379588},{"c":16.38,"h":16.38,"l":16.36,"n":38,"o":16.36,"t":"2026-10-05T18:15:00Z","v":1663,"vw":16.366364},{"c":16.345,"h":16.37,"l":16.34,"n":56,"o":16.36,"t":"2026-10-05T18:45:00Z","v":2250,"vw":16.351923},{"c":16.3333,"h":16.35,"l":16.32,"n":29,"o":16.345,"t":"2026-10-05T19:00:00Z","v":1135,"vw":16.337377},{"c":16.31,"h":16.32,"l":16.3,"n":12,"o":16.32,"t":"2026-10-05T19:15:00Z","v":618,"vw":16.314231},{"c":16.24,"h":16.29,"l":16.24,"n":56,"o":16.29,"t":"2026-10-05T19:30:00Z","v":1403,"vw":16.272778},{"c":16.18,"h":16.26,"l":16.15,"n":738,"o":16.24,"t":"2026-10-05T19:45:00Z","v":23279,"vw":16.190731},{"c":16.18,"h":16.18,"l":16.18,"n":10,"o":16.18,"t":"2026-10-05T20:00:00Z","v":24876,"vw":16.18},{"c":16.24,"h":16.29,"l":16.2,"n":48,"o":16.2,"t":"2026-10-06T13:30:00Z","v":1576,"vw":16.21652},{"c":16.44,"h":16.44,"l":16.17,"n":91,"o":16.17,"t":"2026-10-06T15:00:00Z","v":3903,"vw":16.396062},{"c":16.38,"h":16.47,"l":16.38,"n":85,"o":16.47,"t":"2026-10-06T15:15:00Z","v":3557,"vw":16.403977},{"c":16.375,"h":16.375,"l":16.372,"n":26,"o":16.372,"t":"2026-10-06T15:30:00Z","v":2095,"vw":16.374672},{"c":16.34,"h":16.4,"l":16.34,"n":59,"o":16.37,"t":"2026-10-06T15:45:00Z","v":2614,"vw":16.371662},{"c":16.35,"h":16.36,"l":16.335,"n":30,"o":16.335,"t":"2026-10-06T16:00:00Z","v":1674,"vw":16.343846},{"c":16.35,"h":16.36,"l":16.35,"n":6,"o":16.36,"t":"2026-10-06T16:15:00Z","v":408,"vw":16.355},{"c":16.35,"h":16.35,"l":16.35,"n":2,"o":16.35,"t":"2026-10-06T16:30:00Z","v":108,"vw":16.35},{"c":16.32,"h":16.33,"l":16.32,"n":52,"o":16.33,"t":"2026-10-06T16:45:00Z","v":1809,"vw":16.328889},{"c":16.33,"h":16.36,"l":16.31,"n":60,"o":16.31,"t":"2026-10-06T17:00:00Z","v":3855,"vw":16.331207},{"c":16.31,"h":16.32,"l":16.3,"n":34,"o":16.31,"t":"2026-10-06T17:15:00Z","v":1009,"vw":16.309583},{"c":16.32,"h":16.32,"l":16.31,"n":22,"o":16.31,"t":"2026-10-06T17:30:00Z","v":665,"vw":16.3175},{"c":16.34,"h":16.34,"l":16.34,"n":16,"o":16.34,"t":"2026-10-06T17:45:00Z","v":577,"vw":16.34},{"c":16.35,"h":16.35,"l":16.35,"n":28,"o":16.35,"t":"2026-10-06T18:15:00Z","v":1076,"vw":16.35},{"c":16.36,"h":16.36,"l":16.35,"n":10,"o":16.35,"t":"2026-10-06T18:30:00Z","v":1066,"vw":16.356862},{"c":16.35,"h":16.35,"l":16.345,"n":33,"o":16.35,"t":"2026-10-06T18:45:00Z","v":1947,"vw":16.34675},{"c":16.32,"h":16.3581,"l":16.32,"n":75,"o":16.3401,"t":"2026-10-06T19:00:00Z","v":3076,"vw":16.343658},{"c":16.3457,"h":16.3457,"l":16.31,"n":60,"o":16.31,"t":"2026-10-06T19:15:00Z","v":2477,"vw":16.324293},{"c":16.35,"h":16.36,"l":16.325,"n":168,"o":16.34,"t":"2026-10-06T19:30:00Z","v":5019,"vw":16.343333},{"c":16.32,"h":16.36,"l":16.31,"n":474,"o":16.35,"t":"2026-10-06T19:45:00Z","v":15798,"vw":16.334915},{"c":16.33,"h":16.33,"l":16.33,"n":11,"o":16.33,"t":"2026-10-06T20:00:00Z","v":19680,"vw":16.33},{"c":16.33,"h":16.52,"l":16.24,"n":37,"o":16.24,"t":"2026-10-07T13:30:00Z","v":3672,"vw":16.327795},{"c":16.29,"h":16.34,"l":16.29,"n":17,"o":16.34,"t":"2026-10-07T13:45:00Z","v":613,"vw":16.31095},{"c":16.3,"h":16.3,"l":16.26,"n":17,"o":16.26,"t":"2026-10-07T14:00:00Z","v":685,"vw":16.269639},{"c":16.3,"h":16.3,"l":16.21,"n":20,"o":16.22,"t":"2026-10-07T14:15:00Z","v":851,"vw":16.248485},{"c":16.3,"h":16.3,"l":16.3,"n":15,"o":16.3,"t":"2026-10-07T14:30:00Z","v":365,"vw":16.3},{"c":16.24,"h":16.24,"l":16.24,"n":1,"o":16.24,"t":"2026-10-07T14:45:00Z","v":100,"vw":16.24},{"c":16.24,"h":16.24,"l":16.24,"n":4,"o":16.24,"t":"2026-10-07T15:00:00Z","v":103,"vw":16.24},{"c":16.22,"h":16.24,"l":16.22,"n":36,"o":16.24,"t":"2026-10-07T15:15:00Z","v":1597,"vw":16.226667},{"c":16.19,"h":16.215,"l":16.17,"n":33,"o":16.17,"t":"2026-10-07T15:45:00Z","v":1185,"vw":16.204677},{"c":16.225,"h":16.225,"l":16.19,"n":13,"o":16.19,"t":"2026-10-07T16:00:00Z","v":428,"vw":16.207051},{"c":16.225,"h":16.225,"l":16.225,"n":17,"o":16.225,"t":"2026-10-07T16:15:00Z","v":470,"vw":16.225},{"c":16.19,"h":16.19,"l":16.18,"n":5,"o":16.18,"t":"2026-10-07T16:45:00Z","v":301,"vw":16.185},{"c":16.18,"h":16.28,"l":16.18,"n":56,"o":16.225,"t":"2026-10-07T17:00:00Z","v":1730,"vw":16.232451},{"c":16.19,"h":16.275,"l":16.18,"n":29,"o":16.275,"t":"2026-10-07T17:15:00Z","v":2256,"vw":16.251525},{"c":16.21,"h":16.275,"l":16.18,"n":48,"o":16.275,"t":"2026-10-07T17:30:00Z","v":1506,"vw":16.213059},{"c":16.17,"h":16.22,"l":16.17,"n":48,"o":16.18,"t":"2026-10-07T17:45:00Z","v":2402,"vw":16.210102},{"c":16.185,"h":16.22,"l":16.15,"n":64,"o":16.17,"t":"2026-10-07T18:00:00Z","v":4474,"vw":16.179775},{"c":16.16,"h":16.19,"l":16.15,"n":37,"o":16.15,"t":"2026-10-07T18:15:00Z","v":1162,"vw":16.164375},{"c":16.08,"h":16.19,"l":16.08,"n":82,"o":16.16,"t":"2026-10-07T18:30:00Z","v":2770,"vw":16.165577},{"c":16.07,"h":16.11,"l":16.045,"n":185,"o":16.11,"t":"2026-10-07T18:45:00Z","v":8073,"vw":16.079035},{"c":16.115,"h":16.12,"l":16.04,"n":102,"o":16.07,"t":"2026-10-07T19:00:00Z","v":4863,"vw":16.087231},{"c":16.18,"h":16.18,"l":16.09,"n":150,"o":16.09,"t":"2026-10-07T19:15:00Z","v":5454,"vw":16.154519},{"c":16.15,"h":16.182,"l":16.15,"n":103,"o":16.18,"t":"2026-10-07T19:30:00Z","v":3191,"vw":16.177053},{"c":16.16,"h":16.205,"l":16.14,"n":645,"o":16.15,"t":"2026-10-07T19:45:00Z","v":18543,"vw":16.165411},{"c":16.16,"h":16.16,"l":16.16,"n":16,"o":16.16,"t":"2026-10-07T20:00:00Z","v":34310,"vw":16.16},{"c":16.16,"h":16.16,"l":16.16,"n":7,"o":16.16,"t":"2026-10-08T13:30:00Z","v":355,"vw":16.16},{"c":16.225,"h":16.225,"l":16.225,"n":1,"o":16.225,"t":"2026-10-08T13:45:00Z","v":105,"vw":16.225},{"c":16.13,"h":16.16,"l":16.13,"n":23,"o":16.16,"t":"2026-10-08T14:00:00Z","v":871,"vw":16.142},{"c":16.22,"h":16.22,"l":16.19,"n":16,"o":16.19,"t":"2026-10-08T14:15:00Z","v":451,"vw":16.205},{"c":16.22,"h":16.22,"l":16.22,"n":5,"o":16.22,"t":"2026-10-08T14:30:00Z","v":213,"vw":16.22},{"c":16.195,"h":16.195,"l":16.195,"n":9,"o":16.195,"t":"2026-10-08T15:15:00Z","v":256,"vw":16.195},{"c":16.1901,"h":16.1901,"l":16.1901,"n":4,"o":16.1901,"t":"2026-10-08T15:45:00Z","v":357,"vw":16.1901},{"c":16.27,"h":16.33,"l":16.25,"n":88,"o":16.26,"t":"2026-10-08T16:15:00Z","v":2277,"vw":16.278846},{"c":16.2005,"h":16.23,"l":16.2005,"n":25,"o":16.23,"t":"2026-10-08T16:30:00Z","v":865,"vw":16.216327},{"c":16.26,"h":16.26,"l":16.22,"n":45,"o":16.22,"t":"2026-10-08T16:45:00Z","v":1396,"vw":16.23125},{"c":16.29,"h":16.29,"l":16.29,"n":4,"o":16.29,"t":"2026-10-08T17:00:00Z","v":194,"vw":16.29},{"c":16.32,"h":16.32,"l":16.26,"n":32,"o":16.28,"t":"2026-10-08T17:15:00Z","v":1874,"vw":16.29386},{"c":16.295,"h":16.32,"l":16.28,"n":24,"o":16.31,"t":"2026-10-08T17:45:00Z","v":954,"vw":16.294862},{"c":16.25,"h":16.27,"l":16.24,"n":26,"o":16.27,"t":"2026-10-08T18:00:00Z","v":1105,"vw":16.26129},{"c":16.23,"h":16.23,"l":16.23,"n":12,"o":16.23,"t":"2026-10-08T18:15:00Z","v":394,"vw":16.23},{"c":16.22,"h":16.2351,"l":16.22,"n":7,"o":16.2351,"t":"2026-10-08T18:45:00Z","v":488,"vw":16.22731},{"c":16.25,"h":16.25,"l":16.24,"n":24,"o":16.24,"t":"2026-10-08T19:00:00Z","v":842,"vw":16.244},{"c":16.24,"h":16.24,"l":16.24,"n":47,"o":16.24,"t":"2026-10-08T19:15:00Z","v":877,"vw":16.24},{"c":16.325,"h":16.325,"l":16.24,"n":112,"o":16.24,"t":"2026-10-08T19:30:00Z","v":3804,"vw":16.279377},{"c":16.42,"h":16.42,"l":16.32,"n":410,"o":16.32,"t":"2026-10-08T19:45:00Z","v":14300,"vw":16.375945},{"c":16.4,"h":16.4,"l":16.4,"n":17,"o":16.4,"t":"2026-10-08T20:00:00Z","v":21402,"vw":16.4},{"c":16.215,"h":16.45,"l":16.215,"n":7,"o":16.36,"t":"2026-10-09T13:30:00Z","v":605,"vw":16.349681},{"c":16.34,"h":16.41,"l":16.33,"n":28,"o":16.36,"t":"2026-10-09T13:45:00Z","v":1372,"vw":16.373363},{"c":16.35,"h":16.4,"l":16.34,"n":26,"o":16.39,"t":"2026-10-09T14:00:00Z","v":961,"vw":16.376},{"c":16.32,"h":16.36,"l":16.32,"n":37,"o":16.36,"t":"2026-10-09T14:15:00Z","v":1619,"vw":16.345458},{"c":16.31,"h":16.31,"l":16.31,"n":10,"o":16.31,"t":"2026-10-09T14:30:00Z","v":226,"vw":16.31},{"c":16.28,"h":16.3,"l":16.28,"n":37,"o":16.3,"t":"2026-10-09T14:45:00Z","v":1058,"vw":16.293333},{"c":16.3,"h":16.3,"l":16.3,"n":13,"o":16.3,"t":"2026-10-09T15:15:00Z","v":310,"vw":16.3},{"c":16.285,"h":16.285,"l":16.285,"n":11,"o":16.285,"t":"2026-10-09T15:30:00Z","v":603,"vw":16.285},{"c":16.275,"h":16.275,"l":16.275,"n":6,"o":16.275,"t":"2026-10-09T15:45:00Z","v":785,"vw":16.275},{"c":16.26,"h":16.26,"l":16.26,"n":2,"o":16.26,"t":"2026-10-09T16:00:00Z","v":101,"vw":16.26},{"c":16.28,"h":16.28,"l":16.28,"n":7,"o":16.28,"t":"2026-10-09T16:15:00Z","v":282,"vw":16.28},{"c":16.28,"h":16.28,"l":16.28,"n":17,"o":16.28,"t":"2026-10-09T16:30:00Z","v":494,"vw":16.28},{"c":16.33,"h":16.33,"l":16.28,"n":31,"o":16.28,"t":"2026-10-09T16:45:00Z","v":4165,"vw":16.293918},{"c":16.31,"h":16.34,"l":16.31,"n":32,"o":16.34,"t":"2026-10-09T17:00:00Z","v":819,"vw":16.332},{"c":16.3162,"h":16.3162,"l":16.3162,"n":2,"o":16.3162,"t":"2026-10-09T17:15:00Z","v":228,"vw":16.3162},{"c":16.3,"h":16.3153,"l":16.3,"n":6,"o":16.3153,"t":"2026-10-09T18:00:00Z","v":276,"vw":16.309483},{"c":16.33,"h":16.34,"l":16.32,"n":50,"o":16.32,"t":"2026-10-09T18:30:00Z","v":1222,"vw":16.327083},{"c":16.36,"h":16.36,"l":16.32,"n":40,"o":16.32,"t":"2026-10-09T18:45:00Z","v":2875,"vw":16.346685},{"c":16.38,"h":16.38,"l":16.3592,"n":21,"o":16.3592,"t":"2026-10-09T19:00:00Z","v":841,"vw":16.364945},{"c":16.398,"h":16.398,"l":16.389,"n":16,"o":16.389,"t":"2026-10-09T19:15:00Z","v":706,"vw":16.391915},{"c":16.38,"h":16.3925,"l":16.38,"n":30,"o":16.39,"t":"2026-10-09T19:30:00Z","v":859,"vw":16.385625},{"c":16.36,"h":16.407,"l":16.32,"n":382,"o":16.38,"t":"2026-10-09T19:45:00Z","v":13085,"vw":16.355081},{"c":16.35,"h":16.35,"l":16.35,"n":10,"o":16.35,"t":"2026-10-09T20:00:00Z","v":11493,"vw":16.35},{"c":16.3,"h":16.3,"l":16.3,"n":3,"o":16.3,"t":"2026-10-12T13:30:00Z","v":242,"vw":16.3},{"c":16.2857,"h":16.2857,"l":16.2857,"n":2,"o":16.2857,"t":"2026-10-12T13:45:00Z","v":216,"vw":16.2857},{"c":16.19,"h":16.19,"l":16.19,"n":4,"o":16.19,"t":"2026-10-12T14:00:00Z","v":210,"vw":16.19},{"c":16.26,"h":16.26,"l":16.26,"n":7,"o":16.26,"t":"2026-10-12T14:15:00Z","v":138,"vw":16.26},{"c":16.3,"h":16.3,"l":16.27,"n":17,"o":16.29,"t":"2026-10-12T14:30:00Z","v":672,"vw":16.288},{"c":16.325,"h":16.325,"l":16.29,"n":32,"o":16.29,"t":"2026-10-12T14:45:00Z","v":1133,"vw":16.316429},{"c":16.3372,"h":16.3372,"l":16.3372,"n":3,"o":16.3372,"t":"2026-10-12T15:00:00Z","v":834,"vw":16.3372},{"c":16.355,"h":16.355,"l":16.325,"n":23,"o":16.325,"t":"2026-10-12T15:15:00Z","v":951,"vw":16.339873},{"c":16.345,"h":16.345,"l":16.345,"n":6,"o":16.345,"t":"2026-10-12T15:30:00Z","v":1055,"vw":16.345},{"c":16.39,"h":16.39,"l":16.39,"n":6,"o":16.39,"t":"2026-10-12T15:45:00Z","v":117,"vw":16.39},{"c":16.4,"h":16.4,"l":16.4,"n":19,"o":16.4,"t":"2026-10-12T16:15:00Z","v":869,"vw":16.4},{"c":16.41,"h":16.41,"l":16.39,"n":45,"o":16.39,"t":"2026-10-12T16:30:00Z","v":2683,"vw":16.406753},{"c":16.43,"h":16.43,"l":16.43,"n":15,"o":16.43,"t":"2026-10-12T16:45:00Z","v":565,"vw":16.43},{"c":16.43,"h":16.43,"l":16.43,"n":6,"o":16.43,"t":"2026-10-12T17:00:00Z","v":424,"vw":16.43},{"c":16.41,"h":16.47,"l":16.41,"n":55,"o":16.43,"t":"2026-10-12T17:15:00Z","v":3185,"vw":16.428539},{"c":16.445,"h":16.4651,"l":16.44,"n":16,"o":16.4651,"t":"2026-10-12T17:30:00Z","v":661,"vw":16.448157},{"c":16.46,"h":16.47,"l":16.45,"n":60,"o":16.47,"t":"2026-10-12T18:00:00Z","v":1849,"vw":16.459522},{"c":16.46,"h":16.48,"l":16.46,"n":82,"o":16.465,"t":"2026-10-12T18:15:00Z","v":3735,"vw":16.461499},{"c":16.4888,"h":16.53,"l":16.465,"n":65,"o":16.48,"t":"2026-10-12T18:30:00Z","v":5705,"vw":16.492349},{"c":16.51,"h":16.53,"l":16.491,"n":24,"o":16.51,"t":"2026-10-12T18:45:00Z","v":873,"vw":16.516231},{"c":16.525,"h":16.525,"l":16.51,"n":34,"o":16.51,"t":"2026-10-12T19:00:00Z","v":1038,"vw":16.51535},{"c":16.54,"h":16.54,"l":16.525,"n":13,"o":16.525,"t":"2026-10-12T19:15:00Z","v":344,"vw":16.535},{"c":16.43,"h":16.52,"l":16.43,"n":118,"o":16.51,"t":"2026-10-12T19:30:00Z","v":5002,"vw":16.478929},{"c":16.35,"h":16.4,"l":16.34,"n":316,"o":16.39,"t":"2026-10-12T19:45:00Z","v":11277,"vw":16.368738},{"c":16.35,"h":16.35,"l":16.35,"n":16,"o":16.35,"t":"2026-10-12T20:00:00Z","v":19311,"vw":16.35},{"c":16.44,"h":16.44,"l":16.44,"n":10,"o":16.44,"t":"2026-10-13T13:30:00Z","v":254,"vw":16.44},{"c":16.385,"h":16.385,"l":16.3251,"n":13,"o":16.3251,"t":"2026-10-13T13:45:00Z","v":949,"vw":16.35505},{"c":16.26,"h":16.26,"l":16.26,"n":2,"o":16.26,"t":"2026-10-13T14:00:00Z","v":114,"vw":16.26},{"c":16.22,"h":16.22,"l":16.22,"n":19,"o":16.22,"t":"2026-10-13T14:15:00Z","v":284,"vw":16.22},{"c":16.31,"h":16.31,"l":16.28,"n":48,"o":16.29,"t":"2026-10-13T14:45:00Z","v":1833,"vw":16.292727},{"c":16.31,"h":16.31,"l":16.31,"n":24,"o":16.31,"t":"2026-10-13T15:00:00Z","v":657,"vw":16.31},{"c":16.29,"h":16.32,"l":16.29,"n":55,"o":16.31,"t":"2026-10-13T15:15:00Z","v":1883,"vw":16.311593},{"c":16.31,"h":16.31,"l":16.31,"n":22,"o":16.31,"t":"2026-10-13T15:30:00Z","v":767,"vw":16.31},{"c":16.31,"h":16.31,"l":16.3,"n":28,"o":16.305,"t":"2026-10-13T15:45:00Z","v":900,"vw":16.304167},{"c":16.28,"h":16.31,"l":16.28,"n":24,"o":16.31,"t":"2026-10-13T16:15:00Z","v":874,"vw":16.3},{"c":16.32,"h":16.32,"l":16.3,"n":9,"o":16.3,"t":"2026-10-13T16:30:00Z","v":349,"vw":16.31},{"c":16.365,"h":16.365,"l":16.3233,"n":17,"o":16.3233,"t":"2026-10-13T16:45:00Z","v":616,"vw":16.347183},{"c":16.34,"h":16.35,"l":16.34,"n":26,"o":16.34,"t":"2026-10-13T17:00:00Z","v":874,"vw":16.341901},{"c":16.34,"h":16.3436,"l":16.325,"n":81,"o":16.34,"t":"2026-10-13T17:15:00Z","v":3782,"vw":16.335158},{"c":16.37,"h":16.37,"l":16.34,"n":121,"o":16.34,"t":"2026-10-13T17:30:00Z","v":2454,"vw":16.35},{"c":16.37,"h":16.38,"l":16.37,"n":24,"o":16.38,"t":"2026-10-13T18:00:00Z","v":746,"vw":16.375},{"c":16.4,"h":16.41,"l":16.35,"n":57,"o":16.35,"t":"2026-10-13T18:15:00Z","v":4591,"vw":16.397932},{"c":16.42,"h":16.42,"l":16.41,"n":65,"o":16.42,"t":"2026-10-13T18:30:00Z","v":1536,"vw":16.416667},{"c":16.43,"h":16.43,"l":16.42,"n":18,"o":16.42,"t":"2026-10-13T18:45:00Z","v":531,"vw":16.423012},{"c":16.44,"h":16.44,"l":16.425,"n":47,"o":16.425,"t":"2026-10-13T19:00:00Z","v":2252,"vw":16.425871},{"c":16.425,"h":16.43,"l":16.42,"n":23,"o":16.43,"t":"2026-10-13T19:15:00Z","v":666,"vw":16.42375},{"c":16.5,"h":16.5,"l":16.44,"n":65,"o":16.44,"t":"2026-10-13T19:30:00Z","v":2539,"vw":16.469892},{"c":16.51,"h":16.52,"l":16.48,"n":474,"o":16.51,"t":"2026-10-13T19:45:00Z","v":17646,"vw":16.496412},{"c":16.5,"h":16.5,"l":16.5,"n":8,"o":16.5,"t":"2026-10-13T20:00:00Z","v":22241,"vw":16.5},{"c":16.435,"h":16.435,"l":16.35,"n":5,"o":16.35,"t":"2026-10-14T13:30:00Z","v":695,"vw":16.374673},{"c":16.31,"h":16.31,"l":16.29,"n":18,"o":16.29,"t":"2026-10-14T13:45:00Z","v":606,"vw":16.294},{"c":16.36,"h":16.385,"l":16.3,"n":41,"o":16.31,"t":"2026-10-14T14:00:00Z","v":2425,"vw":16.321613},{"c":16.365,"h":16.365,"l":16.33,"n":16,"o":16.35,"t":"2026-10-14T14:15:00Z","v":765,"vw":16.344764},{"c":16.25,"h":16.34,"l":16.2,"n":131,"o":16.33,"t":"2026-10-14T14:30:00Z","v":6027,"vw":16.280892},{"c":16.26,"h":16.26,"l":16.21,"n":41,"o":16.255,"t":"2026-10-14T14:45:00Z","v":2859,"vw":16.248289},{"c":16.29,"h":16.3,"l":16.26,"n":64,"o":16.275,"t":"2026-10-14T15:00:00Z","v":2629,"vw":16.283328},{"c":16.29,"h":16.34,"l":16.29,"n":165,"o":16.31,"t":"2026-10-14T15:15:00Z","v":2721,"vw":16.321193},{"c":16.29,"h":16.29,"l":16.29,"n":13,"o":16.29,"t":"2026-10-14T15:30:00Z","v":323,"vw":16.29},{"c":16.27,"h":16.29,"l":16.26,"n":72,"o":16.28,"t":"2026-10-14T15:45:00Z","v":2918,"vw":16.272559},{"c":16.27,"h":16.27,"l":16.27,"n":19,"o":16.27,"t":"2026-10-14T16:00:00Z","v":1002,"vw":16.27},{"c":16.27,"h":16.285,"l":16.27,"n":34,"o":16.28,"t":"2026-10-14T16:15:00Z","v":993,"vw":16.279231},{"c":16.305,"h":16.305,"l":16.29,"n":30,"o":16.29,"t":"2026-10-14T16:30:00Z","v":904,"vw":16.3},{"c":16.27,"h":16.28,"l":16.27,"n":37,"o":16.28,"t":"2026-10-14T16:45:00Z","v":1721,"vw":16.274677},{"c":16.265,"h":16.265,"l":16.25,"n":28,"o":16.26,"t":"2026-10-14T17:00:00Z","v":1658,"vw":16.261556},{"c":16.27,"h":16.28,"l":16.27,"n":46,"o":16.28,"t":"2026-10-14T17:15:00Z","v":1711,"vw":16.277143},{"c":16.28,"h":16.28,"l":16.28,"n":46,"o":16.28,"t":"2026-10-14T17:30:00Z","v":1351,"vw":16.28},{"c":16.28,"h":16.315,"l":16.28,"n":150,"o":16.29,"t":"2026-10-14T17:45:00Z","v":4623,"vw":16.299695},{"c":16.285,"h":16.31,"l":16.285,"n":48,"o":16.3,"t":"2026-10-14T18:00:00Z","v":2193,"vw":16.300472},{"c":16.26,"h":16.3,"l":16.25,"n":170,"o":16.3,"t":"2026-10-14T18:15:00Z","v":5396,"vw":16.260298},{"c":16.24,"h":16.26,"l":16.23,"n":37,"o":16.26,"t":"2026-10-14T18:30:00Z","v":4491,"vw":16.258332},{"c":16.14,"h":16.25,"l":16.105,"n":165,"o":16.19,"t":"2026-10-14T18:45:00Z","v":11793,"vw":16.189769},{"c":16.12,"h":16.14,"l":16.1,"n":75,"o":16.1,"t":"2026-10-14T19:00:00Z","v":4563,"vw":16.128506},{"c":16.085,"h":16.11,"l":16.07,"n":50,"o":16.08,"t":"2026-10-14T19:15:00Z","v":1517,"vw":16.086409},{"c":16.04,"h":16.095,"l":16.04,"n":216,"o":16.08,"t":"2026-10-14T19:30:00Z","v":6896,"vw":16.067304},{"c":16.23,"h":16.23,"l":16.07,"n":620,"o":16.07,"t":"2026-10-14T19:45:00Z","v":18166,"vw":16.155023},{"c":16.21,"h":16.21,"l":16.21,"n":13,"o":16.21,"t":"2026-10-14T20:00:00Z","v":25297,"vw":16.21},{"c":16.395,"h":16.395,"l":16.33,"n":52,"o":16.34,"t":"2026-10-15T13:30:00Z","v":3483,"vw":16.335188},{"c":16.425,"h":16.425,"l":16.425,"n":2,"o":16.425,"t":"2026-10-15T13:45:00Z","v":503,"vw":16.425},{"c":16.46,"h":16.46,"l":16.4168,"n":26,"o":16.4168,"t":"2026-10-15T14:00:00Z","v":529,"vw":16.434361},{"c":16.39,"h":16.45,"l":16.37,"n":102,"o":16.45,"t":"2026-10-15T14:15:00Z","v":2571,"vw":16.408754},{"c":16.44,"h":16.44,"l":16.44,"n":15,"o":16.44,"t":"2026-10-15T14:30:00Z","v":653,"vw":16.44},{"c":16.4,"h":16.41,"l":16.361,"n":83,"o":16.361,"t":"2026-10-15T14:45:00Z","v":3210,"vw":16.381991},{"c":16.36,"h":16.36,"l":16.36,"n":45,"o":16.36,"t":"2026-10-15T15:00:00Z","v":1024,"vw":16.36},{"c":16.25,"h":16.29,"l":16.25,"n":20,"o":16.29,"t":"2026-10-15T15:15:00Z","v":474,"vw":16.276667},{"c":16.235,"h":16.24,"l":16.21,"n":90,"o":16.21,"t":"2026-10-15T16:00:00Z","v":5092,"vw":16.234611},{"c":16.235,"h":16.235,"l":16.235,"n":23,"o":16.235,"t":"2026-10-15T16:15:00Z","v":609,"vw":16.235},{"c":16.27,"h":16.3,"l":16.27,"n":21,"o":16.3,"t":"2026-10-15T16:45:00Z","v":470,"vw":16.2875},{"c":16.2248,"h":16.29,"l":16.2248,"n":82,"o":16.29,"t":"2026-10-15T17:00:00Z","v":4595,"vw":16.253751},{"c":16.24,"h":16.25,"l":16.24,"n":38,"o":16.25,"t":"2026-10-15T17:15:00Z","v":652,"vw":16.244078},{"c":16.3,"h":16.3,"l":16.15,"n":186,"o":16.21,"t":"2026-10-15T17:30:00Z","v":9332,"vw":16.250895},{"c":16.395,"h":16.47,"l":16.32,"n":59,"o":16.32,"t":"2026-10-15T17:45:00Z","v":6853,"vw":16.403283},{"c":16.42,"h":16.42,"l":16.36,"n":124,"o":16.39,"t":"2026-10-15T18:00:00Z","v":6342,"vw":16.392482},{"c":16.5,"h":16.52,"l":16.44,"n":150,"o":16.44,"t":"2026-10-15T18:15:00Z","v":8284,"vw":16.492184},{"c":16.64,"h":16.655,"l":16.45,"n":361,"o":16.5,"t":"2026-10-15T18:30:00Z","v":30571,"vw":16.541245},{"c":16.67,"h":16.67,"l":16.57,"n":145,"o":16.6,"t":"2026-10-15T18:45:00Z","v":5472,"vw":16.624985},{"c":16.72,"h":16.75,"l":16.68,"n":120,"o":16.69,"t":"2026-10-15T19:00:00Z","v":7020,"vw":16.71356},{"c":16.66,"h":16.72,"l":16.65,"n":126,"o":16.71,"t":"2026-10-15T19:15:00Z","v":10479,"vw":16.684957},{"c":16.64,"h":16.66,"l":16.64,"n":84,"o":16.66,"t":"2026-10-15T19:30:00Z","v":2176,"vw":16.649167},{"c":16.57,"h":16.65,"l":16.55,"n":633,"o":16.65,"t":"2026-10-15T19:45:00Z","v":20772,"vw":16.591181},{"c":16.56,"h":16.56,"l":16.56,"n":27,"o":16.56,"t":"2026-10-15T20:00:00Z","v":76576,"vw":16.56},{"c":16.58,"h":16.58,"l":16.58,"n":2,"o":16.58,"t":"2026-10-16T13:30:00Z","v":2188,"vw":16.58},{"c":16.58,"h":16.6,"l":16.3,"n":21,"o":16.52,"t":"2026-10-16T13:45:00Z","v":1283,"vw":16.511351},{"c":16.3724,"h":16.485,"l":16.3724,"n":6,"o":16.485,"t":"2026-10-16T14:00:00Z","v":1275,"vw":16.391167},{"c":16.37,"h":16.445,"l":16.37,"n":25,"o":16.445,"t":"2026-10-16T14:15:00Z","v":763,"vw":16.397799},{"c":16.43,"h":16.44,"l":16.405,"n":68,"o":16.42,"t":"2026-10-16T14:30:00Z","v":2783,"vw":16.424889},{"c":16.46,"h":16.47,"l":16.44,"n":36,"o":16.45,"t":"2026-10-16T14:45:00Z","v":1725,"vw":16.456179},{"c":16.51,"h":16.51,"l":16.48,"n":21,"o":16.48,"t":"2026-10-16T15:00:00Z","v":785,"vw":16.492},{"c":16.56,"h":16.56,"l":16.56,"n":9,"o":16.56,"t":"2026-10-16T15:15:00Z","v":259,"vw":16.56},{"c":16.48,"h":16.56,"l":16.46,"n":116,"o":16.56,"t":"2026-10-16T15:30:00Z","v":3599,"vw":16.491696},{"c":16.495,"h":16.51,"l":16.49,"n":52,"o":16.49,"t":"2026-10-16T15:45:00Z","v":2489,"vw":16.5042},{"c":16.52,"h":16.54,"l":16.52,"n":44,"o":16.52,"t":"2026-10-16T16:00:00Z","v":1366,"vw":16.534},{"c":16.505,"h":16.505,"l":16.505,"n":18,"o":16.505,"t":"2026-10-16T16:15:00Z","v":452,"vw":16.505},{"c":16.495,"h":16.57,"l":16.48,"n":135,"o":16.518,"t":"2026-10-16T16:30:00Z","v":7622,"vw":16.524772},{"c":16.48,"h":16.48,"l":16.43,"n":65,"o":16.46,"t":"2026-10-16T16:45:00Z","v":2557,"vw":16.4575},{"c":16.405,"h":16.44,"l":16.39,"n":49,"o":16.44,"t":"2026-10-16T17:00:00Z","v":1623,"vw":16.414415},{"c":16.4,"h":16.4,"l":16.4,"n":6,"o":16.4,"t":"2026-10-16T17:15:00Z","v":250,"vw":16.4},{"c":16.415,"h":16.42,"l":16.39,"n":45,"o":16.39,"t":"2026-10-16T17:30:00Z","v":1455,"vw":16.412354},{"c":16.39,"h":16.41,"l":16.39,"n":29,"o":16.41,"t":"2026-10-16T18:00:00Z","v":989,"vw":16.406124},{"c":16.36,"h":16.385,"l":16.34,"n":136,"o":16.38,"t":"2026-10-16T18:15:00Z","v":4519,"vw":16.37037},{"c":16.3602,"h":16.3602,"l":16.34,"n":63,"o":16.34,"t":"2026-10-16T18:30:00Z","v":1834,"vw":16.352759},{"c":16.36,"h":16.41,"l":16.35,"n":81,"o":16.365,"t":"2026-10-16T18:45:00Z","v":5588,"vw":16.383041},{"c":16.37,"h":16.37,"l":16.33,"n":105,"o":16.35,"t":"2026-10-16T19:00:00Z","v":3944,"vw":16.345667},{"c":16.36,"h":16.37,"l":16.36,"n":30,"o":16.37,"t":"2026-10-16T19:15:00Z","v":827,"vw":16.365},{"c":16.365,"h":16.37,"l":16.33,"n":115,"o":16.35,"t":"2026-10-16T19:30:00Z","v":3251,"vw":16.355701},{"c":16.33,"h":16.415,"l":16.27,"n":620,"o":16.365,"t":"2026-10-16T19:45:00Z","v":20243,"vw":16.339917},{"c":16.34,"h":16.34,"l":16.34,"n":9,"o":16.34,"t":"2026-10-16T20:00:00Z","v":31791,"vw":16.34},{"c":16.37,"h":16.37,"l":16.37,"n":8,"o":16.37,"t":"2026-10-19T13:30:00Z","v":540,"vw":16.37},{"c":16.21,"h":16.21,"l":16.1001,"n":22,"o":16.16,"t":"2026-10-19T14:00:00Z","v":2310,"vw":16.12016},{"c":16.19,"h":16.2,"l":16.16,"n":57,"o":16.16,"t":"2026-10-19T14:15:00Z","v":1441,"vw":16.17375},{"c":16.19,"h":16.19,"l":16.19,"n":2,"o":16.19,"t":"2026-10-19T14:30:00Z","v":200,"vw":16.19},{"c":16.14,"h":16.14,"l":16.14,"n":17,"o":16.14,"t":"2026-10-19T14:45:00Z","v":269,"vw":16.14},{"c":16.19,"h":16.19,"l":16.14,"n":44,"o":16.14,"t":"2026-10-19T15:00:00Z","v":3022,"vw":16.157454},{"c":16.15,"h":16.165,"l":16.14,"n":45,"o":16.14,"t":"2026-10-19T15:45:00Z","v":1501,"vw":16.152796},{"c":16.15,"h":16.15,"l":16.12,"n":26,"o":16.15,"t":"2026-10-19T16:00:00Z","v":1413,"vw":16.139935},{"c":16.195,"h":16.205,"l":16.15,"n":64,"o":16.15,"t":"2026-10-19T16:15:00Z","v":3249,"vw":16.184621},{"c":16.15,"h":16.17,"l":16.12,"n":33,"o":16.17,"t":"2026-10-19T16:30:00Z","v":1174,"vw":16.15},{"c":16.17,"h":16.17,"l":16.12,"n":100,"o":16.14,"t":"2026-10-19T17:00:00Z","v":12938,"vw":16.141577},{"c":16.13,"h":16.13,"l":16.13,"n":2,"o":16.13,"t":"2026-10-19T17:30:00Z","v":104,"vw":16.13},{"c":16.14,"h":16.15,"l":16.14,"n":7,"o":16.15,"t":"2026-10-19T17:45:00Z","v":229,"vw":16.145},{"c":16.14,"h":16.16,"l":16.13,"n":21,"o":16.155,"t":"2026-10-19T18:00:00Z","v":888,"vw":16.146667},{"c":16.11,"h":16.12,"l":16.11,"n":8,"o":16.12,"t":"2026-10-19T18:15:00Z","v":254,"vw":16.115},{"c":16.11,"h":16.135,"l":16.11,"n":12,"o":16.12,"t":"2026-10-19T18:30:00Z","v":691,"vw":16.124274},{"c":16.14,"h":16.14,"l":16.12,"n":83,"o":16.135,"t":"2026-10-19T18:45:00Z","v":4208,"vw":16.130318},{"c":16.14,"h":16.14,"l":16.1201,"n":138,"o":16.13,"t":"2026-10-19T19:00:00Z","v":5981,"vw":16.129906},{"c":16.14,"h":16.145,"l":16.14,"n":114,"o":16.145,"t":"2026-10-19T19:15:00Z","v":2826,"vw":16.140913},{"c":16.14,"h":16.14,"l":16.14,"n":84,"o":16.14,"t":"2026-10-19T19:30:00Z","v":6119,"vw":16.14},{"c":16.04,"h":16.16,"l":16.03,"n":447,"o":16.14,"t":"2026-10-19T19:45:00Z","v":19183,"vw":16.110515},{"c":16.04,"h":16.04,"l":16.04,"n":12,"o":16.04,"t":"2026-10-19T20:00:00Z","v":23067,"vw":16.04},{"c":16.02,"h":16.14,"l":16.02,"n":8,"o":16.14,"t":"2026-10-20T13:30:00Z","v":1125,"vw":16.081104},{"c":16.2,"h":16.26,"l":16.135,"n":23,"o":16.135,"t":"2026-10-20T13:45:00Z","v":3207,"vw":16.153427},{"c":16.22,"h":16.22,"l":16.22,"n":2,"o":16.22,"t":"2026-10-20T14:00:00Z","v":330,"vw":16.22},{"c":16.24,"h":16.26,"l":16.24,"n":23,"o":16.26,"t":"2026-10-20T14:30:00Z","v":515,"vw":16.2525},{"c":16.24,"h":16.24,"l":16.24,"n":6,"o":16.24,"t":"2026-10-20T14:45:00Z","v":256,"vw":16.24},{"c":16.215,"h":16.225,"l":16.2125,"n":24,"o":16.215,"t":"2026-10-20T15:00:00Z","v":1278,"vw":16.2172},{"c":16.265,"h":16.265,"l":16.265,"n":4,"o":16.265,"t":"2026-10-20T15:15:00Z","v":179,"vw":16.265},{"c":16.235,"h":16.24,"l":16.2,"n":16,"o":16.2,"t":"2026-10-20T15:30:00Z","v":601,"vw":16.2275},{"c":16.26,"h":16.28,"l":16.24,"n":46,"o":16.24,"t":"2026-10-20T15:45:00Z","v":2691,"vw":16.265987},{"c":16.175,"h":16.26,"l":16.175,"n":108,"o":16.2312,"t":"2026-10-20T16:00:00Z","v":12848,"vw":16.21486},{"c":16.19,"h":16.19,"l":16.18,"n":45,"o":16.18,"t":"2026-10-20T16:15:00Z","v":2712,"vw":16.18579},{"c":16.22,"h":16.26,"l":16.2,"n":51,"o":16.2,"t":"2026-10-20T16:30:00Z","v":3191,"vw":16.224046},{"c":16.25,"h":16.25,"l":16.22,"n":12,"o":16.225,"t":"2026-10-20T16:45:00Z","v":814,"vw":16.228634},{"c":16.26,"h":16.2899,"l":16.23,"n":74,"o":16.23,"t":"2026-10-20T17:00:00Z","v":5567,"vw":16.23664},{"c":16.24,"h":16.265,"l":16.24,"n":29,"o":16.265,"t":"2026-10-20T17:15:00Z","v":1280,"vw":16.257072},{"c":16.25,"h":16.25,"l":16.215,"n":27,"o":16.215,"t":"2026-10-20T17:30:00Z","v":957,"vw":16.231052},{"c":16.25,"h":16.25,"l":16.22,"n":16,"o":16.25,"t":"2026-10-20T17:45:00Z","v":1686,"vw":16.236255},{"c":16.24,"h":16.25,"l":16.21,"n":25,"o":16.25,"t":"2026-10-20T18:00:00Z","v":2049,"vw":16.228184},{"c":16.22,"h":16.24,"l":16.2,"n":52,"o":16.24,"t":"2026-10-20T18:15:00Z","v":2194,"vw":16.220614},{"c":16.21,"h":16.25,"l":16.19,"n":51,"o":16.22,"t":"2026-10-20T18:30:00Z","v":3744,"vw":16.229908},{"c":16.215,"h":16.215,"l":16.19,"n":97,"o":16.21,"t":"2026-10-20T18:45:00Z","v":6089,"vw":16.207363},{"c":16.21,"h":16.215,"l":16.2,"n":46,"o":16.2125,"t":"2026-10-20T19:00:00Z","v":2337,"vw":16.208462},{"c":16.2,"h":16.2125,"l":16.18,"n":70,"o":16.2,"t":"2026-10-20T19:15:00Z","v":3146,"vw":16.197917},{"c":16.22,"h":16.22,"l":16.18,"n":148,"o":16.19,"t":"2026-10-20T19:30:00Z","v":5742,"vw":16.197347},{"c":16.17,"h":16.21,"l":16.14,"n":435,"o":16.21,"t":"2026-10-20T19:45:00Z","v":17037,"vw":16.182845},{"c":16.15,"h":16.15,"l":16.15,"n":10,"o":16.15,"t":"2026-10-20T20:00:00Z","v":52896,"vw":16.15},{"c":16.2044,"h":16.2044,"l":16.1,"n":17,"o":16.18,"t":"2026-10-21T13:30:00Z","v":3500,"vw":16.199296},{"c":15.94,"h":16.18,"l":15.94,"n":100,"o":16.1,"t":"2026-10-21T13:45:00Z","v":12322,"vw":16.041008},{"c":15.995,"h":16.095,"l":15.96,"n":193,"o":16.06,"t":"2026-10-21T14:00:00Z","v":9618,"vw":16.024034},{"c":15.96,"h":16,"l":15.94,"n":200,"o":15.9551,"t":"2026-10-21T14:15:00Z","v":13966,"vw":15.963052},{"c":15.91,"h":15.93,"l":15.9,"n":71,"o":15.91,"t":"2026-10-21T14:30:00Z","v":6799,"vw":15.910991},{"c":15.91,"h":15.92,"l":15.91,"n":101,"o":15.92,"t":"2026-10-21T14:45:00Z","v":1820,"vw":15.917024},{"c":15.86,"h":15.91,"l":15.86,"n":245,"o":15.91,"t":"2026-10-21T15:00:00Z","v":8789,"vw":15.897943},{"c":15.84,"h":15.8561,"l":15.84,"n":31,"o":15.8561,"t":"2026-10-21T15:15:00Z","v":1022,"vw":15.843729},{"c":15.88,"h":15.89,"l":15.84,"n":89,"o":15.84,"t":"2026-10-21T15:30:00Z","v":6710,"vw":15.857588},{"c":15.885,"h":15.885,"l":15.88,"n":49,"o":15.88,"t":"2026-10-21T15:45:00Z","v":2070,"vw":15.881219},{"c":15.885,"h":15.91,"l":15.86,"n":116,"o":15.87,"t":"2026-10-21T16:00:00Z","v":3678,"vw":15.881674},{"c":15.91,"h":15.91,"l":15.91,"n":10,"o":15.91,"t":"2026-10-21T16:15:00Z","v":524,"vw":15.91},{"c":15.91,"h":15.925,"l":15.91,"n":47,"o":15.925,"t":"2026-10-21T16:30:00Z","v":2035,"vw":15.914132},{"c":15.9,"h":15.91,"l":15.9,"n":9,"o":15.91,"t":"2026-10-21T16:45:00Z","v":409,"vw":15.903333},{"c":15.88,"h":15.9,"l":15.87,"n":430,"o":15.9,"t":"2026-10-21T17:00:00Z","v":7502,"vw":15.880764},{"c":15.87,"h":15.88,"l":15.87,"n":110,"o":15.88,"t":"2026-10-21T17:15:00Z","v":2418,"vw":15.879105},{"c":15.895,"h":15.905,"l":15.85,"n":89,"o":15.88,"t":"2026-10-21T17:30:00Z","v":4590,"vw":15.878682},{"c":15.945,"h":15.975,"l":15.9,"n":137,"o":15.9,"t":"2026-10-21T17:45:00Z","v":3597,"vw":15.927081},{"c":15.94,"h":15.94,"l":15.94,"n":6,"o":15.94,"t":"2026-10-21T18:15:00Z","v":264,"vw":15.94},{"c":15.95,"h":15.96,"l":15.94,"n":69,"o":15.96,"t":"2026-10-21T18:30:00Z","v":2063,"vw":15.951845},{"c":15.855,"h":15.95,"l":15.855,"n":142,"o":15.95,"t":"2026-10-21T18:45:00Z","v":4113,"vw":15.89935},{"c":15.85,"h":15.86,"l":15.825,"n":89,"o":15.86,"t":"2026-10-21T19:00:00Z","v":3247,"vw":15.842619},{"c":15.875,"h":15.875,"l":15.86,"n":88,"o":15.86,"t":"2026-10-21T19:15:00Z","v":2429,"vw":15.867727},{"c":15.83,"h":15.875,"l":15.79,"n":137,"o":15.875,"t":"2026-10-21T19:30:00Z","v":5187,"vw":15.830147},{"c":16.04,"h":16.08,"l":15.83,"n":757,"o":15.835,"t":"2026-10-21T19:45:00Z","v":47050,"vw":15.950897},{"c":16.04,"h":16.04,"l":16.04,"n":12,"o":16.04,"t":"2026-10-21T20:00:00Z","v":37604,"vw":16.04},{"c":16.03,"h":16.03,"l":16.03,"n":2,"o":16.03,"t":"2026-10-22T12:15:00Z","v":110,"vw":16.03},{"c":16.09,"h":16.09,"l":16.09,"n":7,"o":16.09,"t":"2026-10-22T13:30:00Z","v":2871,"vw":16.09},{"c":16.24,"h":16.24,"l":16.24,"n":7,"o":16.24,"t":"2026-10-22T14:15:00Z","v":423,"vw":16.24},{"c":16.2603,"h":16.2603,"l":16.2603,"n":2,"o":16.2603,"t":"2026-10-22T14:30:00Z","v":1013,"vw":16.2603},{"c":16.43,"h":16.43,"l":16.37,"n":47,"o":16.37,"t":"2026-10-22T14:45:00Z","v":2658,"vw":16.388947},{"c":16.48,"h":16.485,"l":16.39,"n":48,"o":16.395,"t":"2026-10-22T15:00:00Z","v":11228,"vw":16.464819},{"c":16.41,"h":16.56,"l":16.41,"n":93,"o":16.52,"t":"2026-10-22T15:15:00Z","v":3014,"vw":16.501119},{"c":16.475,"h":16.475,"l":16.42,"n":66,"o":16.42,"t":"2026-10-22T15:30:00Z","v":2390,"vw":16.442123},{"c":16.43,"h":16.43,"l":16.43,"n":3,"o":16.43,"t":"2026-10-22T15:45:00Z","v":133,"vw":16.43},{"c":16.4,"h":16.46,"l":16.4,"n":56,"o":16.43,"t":"2026-10-22T16:00:00Z","v":4830,"vw":16.437019},{"c":16.3814,"h":16.41,"l":16.3814,"n":27,"o":16.41,"t":"2026-10-22T16:15:00Z","v":3150,"vw":16.402461},{"c":16.44,"h":16.455,"l":16.43,"n":37,"o":16.43,"t":"2026-10-22T16:30:00Z","v":1282,"vw":16.44375},{"c":16.43,"h":16.44,"l":16.42,"n":18,"o":16.44,"t":"2026-10-22T16:45:00Z","v":659,"vw":16.434},{"c":16.41,"h":16.4301,"l":16.39,"n":75,"o":16.4106,"t":"2026-10-22T17:00:00Z","v":7448,"vw":16.4106},{"c":16.4001,"h":16.46,"l":16.4001,"n":57,"o":16.45,"t":"2026-10-22T17:15:00Z","v":3750,"vw":16.437317},{"c":16.385,"h":16.43,"l":16.3801,"n":94,"o":16.43,"t":"2026-10-22T17:30:00Z","v":6862,"vw":16.39513},{"c":16.4,"h":16.4,"l":16.38,"n":43,"o":16.4,"t":"2026-10-22T17:45:00Z","v":1573,"vw":16.392547},{"c":16.515,"h":16.5404,"l":16.395,"n":92,"o":16.395,"t":"2026-10-22T18:00:00Z","v":3206,"vw":16.450392},{"c":16.505,"h":16.565,"l":16.4901,"n":38,"o":16.515,"t":"2026-10-22T18:15:00Z","v":1495,"vw":16.524583},{"c":16.53,"h":16.54,"l":16.51,"n":50,"o":16.51,"t":"2026-10-22T18:30:00Z","v":2529,"vw":16.526561},{"c":16.525,"h":16.54,"l":16.5,"n":43,"o":16.5,"t":"2026-10-22T18:45:00Z","v":1452,"vw":16.516133},{"c":16.59,"h":16.59,"l":16.541,"n":78,"o":16.55,"t":"2026-10-22T19:00:00Z","v":2812,"vw":16.565172},{"c":16.59,"h":16.6,"l":16.57,"n":97,"o":16.59,"t":"2026-10-22T19:15:00Z","v":3290,"vw":16.593204},{"c":16.67,"h":16.69,"l":16.5665,"n":233,"o":16.5665,"t":"2026-10-22T19:30:00Z","v":11853,"vw":16.630325},{"c":16.62,"h":16.88,"l":16.61,"n":1271,"o":16.675,"t":"2026-10-22T19:45:00Z","v":93181,"vw":16.693942},{"c":16.61,"h":16.65,"l":16.61,"n":20,"o":16.65,"t":"2026-10-22T20:00:00Z","v":42388,"vw":16.610242},{"c":16.28,"h":16.28,"l":16.28,"n":1,"o":16.28,"t":"2026-10-22T21:15:00Z","v":100,"vw":16.28}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.4,"premium":1.4587513210359837,"strike":19.781216974100406,"iv":1.3496574290114216,"gamma":0.061728263044456735,"theta":-0.04274108664740006,"vega":0.017977668809874912,"rho":0.004053824146851853,"breakevenPct":27.87458335422269},{"delta":0.45,"premium":1.5098861311101743,"strike":18.502846722245643,"iv":1.164109477675189,"gamma":0.07416911825873129,"theta":-0.037684700855363004,"vega":0.018328740473571394,"rho":0.004660936275674256,"breakevenPct":20.486049689077774},{"delta":0.5,"premium":1.5853022512198467,"strike":17.38612177025856,"iv":1.006556121451078,"gamma":0.08439650521151469,"theta":-0.03315699807804865,"vega":0.018467303892097844,"rho":0.005251190621171145,"breakevenPct":14.216881526059042},{"delta":0.55,"premium":1.749097146875328,"strike":16.857751139111844,"iv":0.9508971043007064,"gamma":0.08656734108141843,"theta":-0.030553588406204393,"vega":0.017832382746814885,"rho":0.005780086240695325,"breakevenPct":12.021964394865586},{"delta":0.6,"premium":1.912892042530809,"strike":16.329380507965134,"iv":0.8952380871503349,"gamma":0.08873817695132218,"theta":-0.02795017873436014,"vega":0.017197461601531926,"rho":0.006308981860219504,"breakevenPct":9.827047263672135},{"delta":0.65,"premium":2.0766869381862905,"strike":15.801009876818418,"iv":0.8395790699999632,"gamma":0.09090901282122593,"theta":-0.025346769062515886,"vega":0.016562540456248966,"rho":0.006837877479743684,"breakevenPct":7.63213013247868},{"delta":0.7,"premium":2.2404818338417716,"strike":15.272639245671705,"iv":0.7839200528495918,"gamma":0.09307984869112967,"theta":-0.022743359390671635,"vega":0.015927619310966007,"rho":0.007366773099267863,"breakevenPct":5.437213001285228},{"delta":0.75,"premium":2.5194920702957564,"strike":14.740677239605658,"iv":0.7408438919845692,"gamma":0.0875820831547364,"theta":-0.019761080154307758,"vega":0.014407115302186026,"rho":0.0078080181222976415,"breakevenPct":3.9143245629224226},{"delta":0.8,"premium":2.9213351907415346,"strike":14.20488641234462,"iv":0.7111825117873981,"gamma":0.07390870124303471,"theta":-0.016374882126018,"vega":0.011942477496785252,"rho":0.008155817468073057,"breakevenPct":3.10789646650304},{"delta":0.85,"premium":3.323178311187312,"strike":13.669095585083584,"iv":0.6815211315902272,"gamma":0.06023531933133305,"theta":-0.012988684097728246,"vega":0.009477839691384483,"rho":0.008503616813848473,"breakevenPct":2.3014683700836587},{"delta":0.9,"premium":3.72502143163309,"strike":13.133304757822545,"iv":0.6518597513930561,"gamma":0.046561937419631355,"theta":-0.009602486069438487,"vega":0.007013201885983708,"rho":0.00885141615962389,"breakevenPct":1.495040273664276}],"put":[{"delta":0.1,"premium":0.5287391707577112,"strike":10.893206605745231,"iv":1.391373902562463,"gamma":0.022445898597657846,"theta":-0.020043508008431656,"vega":0.0073784221560279535,"rho":-0.0017489120678063838,"breakevenPct":37.60103892241107},{"delta":0.15,"premium":0.8901112253169097,"strike":11.646065052743563,"iv":1.5943834033004751,"gamma":0.02764595661907006,"theta":-0.03015503993685262,"vega":0.010162449309640796,"rho":-0.0026956825421411094,"breakevenPct":35.244106999237495},{"delta":0.2,"premium":1.2514832798761086,"strike":12.398923499741894,"iv":1.7973929040384875,"gamma":0.03284601464048228,"theta":-0.0402665718652736,"vega":0.01294647646325364,"rho":-0.0036424530164758362,"breakevenPct":32.88717507606391},{"delta":0.25,"premium":1.3779698517595462,"strike":13.474623146994329,"iv":1.6089595727558272,"gamma":0.04390293571178964,"theta":-0.03938828202636402,"vega":0.01461185867207801,"rho":-0.0044081728359197355,"breakevenPct":27.172466615082588},{"delta":0.3,"premium":1.4680310475351601,"strike":14.600388094189503,"iv":1.3598223945660033,"gamma":0.05586812253445014,"theta":-0.036805721720532675,"vega":0.016103764587770703,"rho":-0.005145815832037479,"breakevenPct":20.937043668547005},{"delta":0.35,"premium":1.568192192594487,"strike":15.35890627681309,"iv":1.2031530607998786,"gamma":0.06676012959369346,"theta":-0.03422524747016907,"vega":0.016915683158862348,"rho":-0.005889007460284309,"breakevenPct":16.97342514016494},{"delta":0.4,"premium":1.6739114772632795,"strike":15.915323564543577,"iv":1.0973700408414901,"gamma":0.077061551216954,"theta":-0.031645921204532614,"vega":0.017353395435665272,"rho":-0.006635252576340703,"breakevenPct":14.260011515470817},{"delta":0.45,"premium":1.7796307619320717,"strike":16.471740852274063,"iv":0.9915870208831017,"gamma":0.08736297284021453,"theta":-0.029066594938896163,"vega":0.017791107712468196,"rho":-0.007381497692397096,"breakevenPct":11.546597890776695},{"delta":0.5,"premium":1.885350046600864,"strike":17.02815814000455,"iv":0.8858040009247133,"gamma":0.09766439446347507,"theta":-0.02648726867325971,"vega":0.01822881998927112,"rho":-0.00812774280845349,"breakevenPct":8.833184266082572},{"delta":0.55,"premium":2.0239427143406385,"strike":17.573048827374087,"iv":0.7928303344867359,"gamma":0.10582437524029219,"theta":-0.02398442906574394,"vega":0.018436370626682044,"rho":-0.008898945082300491,"breakevenPct":6.387079391731187},{"delta":0.6,"premium":2.3459342560553633,"strike":18.05363321799308,"iv":0.7713193771626298,"gamma":0.10203737024221453,"theta":-0.021908304498269894,"vega":0.017359861591695502,"rho":-0.009809382025926665,"breakevenPct":5.432275966660341},{"delta":0.65,"premium":2.6679257977700885,"strike":18.534217608612074,"iv":0.7498084198385236,"gamma":0.09825036524413687,"theta":-0.019832179930795845,"vega":0.016283352556708958,"rho":-0.010719818969552843,"breakevenPct":4.477472541589492},{"delta":0.7,"premium":2.989917339484813,"strike":19.014801999231064,"iv":0.7282974625144176,"gamma":0.09446336024605921,"theta":-0.0177560553633218,"vega":0.015206843521722415,"rho":-0.011630255913179018,"breakevenPct":3.5226691165186463},{"delta":0.75,"premium":3.3119088811995385,"strike":19.495386389850058,"iv":0.7067865051903115,"gamma":0.09067635524798154,"theta":-0.01567993079584775,"vega":0.01413033448673587,"rho":-0.012540692856805195,"breakevenPct":2.567865691447798},{"delta":0.8,"premium":3.633900422914264,"strike":19.97597078046905,"iv":0.6852755478662054,"gamma":0.08688935024990388,"theta":-0.0136038062283737,"vega":0.013053825451749325,"rho":-0.013451129800431373,"breakevenPct":1.6130622663769492}]},"raw":{"call":[{"delta":0.4,"premium":1.4587513210359837,"strike":19.781216974100406,"iv":1.3496574290114216,"gamma":0.061728263044456735,"theta":-0.04274108664740006,"vega":0.017977668809874912,"rho":0.004053824146851853,"breakevenPct":27.87458335422269},{"delta":0.45,"premium":1.5098861311101743,"strike":18.502846722245643,"iv":1.164109477675189,"gamma":0.07416911825873129,"theta":-0.037684700855363004,"vega":0.018328740473571394,"rho":0.004660936275674256,"breakevenPct":20.486049689077774},{"delta":0.5,"premium":1.5853022512198467,"strike":17.38612177025856,"iv":1.006556121451078,"gamma":0.08439650521151469,"theta":-0.03315699807804865,"vega":0.018467303892097844,"rho":0.005251190621171145,"breakevenPct":14.216881526059042},{"delta":0.55,"premium":1.749097146875328,"strike":16.857751139111844,"iv":0.9508971043007064,"gamma":0.08656734108141843,"theta":-0.030553588406204393,"vega":0.017832382746814885,"rho":0.005780086240695325,"breakevenPct":12.021964394865586},{"delta":0.6,"premium":1.912892042530809,"strike":16.329380507965134,"iv":0.8952380871503349,"gamma":0.08873817695132218,"theta":-0.02795017873436014,"vega":0.017197461601531926,"rho":0.006308981860219504,"breakevenPct":9.827047263672135},{"delta":0.65,"premium":2.0766869381862905,"strike":15.801009876818418,"iv":0.8395790699999632,"gamma":0.09090901282122593,"theta":-0.025346769062515886,"vega":0.016562540456248966,"rho":0.006837877479743684,"breakevenPct":7.63213013247868},{"delta":0.7,"premium":2.2404818338417716,"strike":15.272639245671705,"iv":0.7839200528495918,"gamma":0.09307984869112967,"theta":-0.022743359390671635,"vega":0.015927619310966007,"rho":0.007366773099267863,"breakevenPct":5.437213001285228},{"delta":0.75,"premium":2.5194920702957564,"strike":14.740677239605658,"iv":0.7408438919845692,"gamma":0.0875820831547364,"theta":-0.019761080154307758,"vega":0.014407115302186026,"rho":0.0078080181222976415,"breakevenPct":3.9143245629224226},{"delta":0.8,"premium":2.9213351907415346,"strike":14.20488641234462,"iv":0.7111825117873981,"gamma":0.07390870124303471,"theta":-0.016374882126018,"vega":0.011942477496785252,"rho":0.008155817468073057,"breakevenPct":3.10789646650304},{"delta":0.85,"premium":3.323178311187312,"strike":13.669095585083584,"iv":0.6815211315902272,"gamma":0.06023531933133305,"theta":-0.012988684097728246,"vega":0.009477839691384483,"rho":0.008503616813848473,"breakevenPct":2.3014683700836587},{"delta":0.9,"premium":3.72502143163309,"strike":13.133304757822545,"iv":0.6518597513930561,"gamma":0.046561937419631355,"theta":-0.009602486069438487,"vega":0.007013201885983708,"rho":0.00885141615962389,"breakevenPct":1.495040273664276}],"put":[{"delta":0.1,"premium":0.5287391707577112,"strike":10.893206605745231,"iv":1.391373902562463,"gamma":0.022445898597657846,"theta":-0.020043508008431656,"vega":0.0073784221560279535,"rho":-0.0017489120678063838,"breakevenPct":37.60103892241107},{"delta":0.15,"premium":0.8901112253169097,"strike":11.646065052743563,"iv":1.5943834033004751,"gamma":0.02764595661907006,"theta":-0.03015503993685262,"vega":0.010162449309640796,"rho":-0.0026956825421411094,"breakevenPct":35.244106999237495},{"delta":0.2,"premium":1.2514832798761086,"strike":12.398923499741894,"iv":1.7973929040384875,"gamma":0.03284601464048228,"theta":-0.0402665718652736,"vega":0.01294647646325364,"rho":-0.0036424530164758362,"breakevenPct":32.88717507606391},{"delta":0.25,"premium":1.3779698517595462,"strike":13.474623146994329,"iv":1.6089595727558272,"gamma":0.04390293571178964,"theta":-0.03938828202636402,"vega":0.01461185867207801,"rho":-0.0044081728359197355,"breakevenPct":27.172466615082588},{"delta":0.3,"premium":1.4680310475351601,"strike":14.600388094189503,"iv":1.3598223945660033,"gamma":0.05586812253445014,"theta":-0.036805721720532675,"vega":0.016103764587770703,"rho":-0.005145815832037479,"breakevenPct":20.937043668547005},{"delta":0.35,"premium":1.568192192594487,"strike":15.35890627681309,"iv":1.2031530607998786,"gamma":0.06676012959369346,"theta":-0.03422524747016907,"vega":0.016915683158862348,"rho":-0.005889007460284309,"breakevenPct":16.97342514016494},{"delta":0.4,"premium":1.6739114772632795,"strike":15.915323564543577,"iv":1.0973700408414901,"gamma":0.077061551216954,"theta":-0.031645921204532614,"vega":0.017353395435665272,"rho":-0.006635252576340703,"breakevenPct":14.260011515470817},{"delta":0.45,"premium":1.7796307619320717,"strike":16.471740852274063,"iv":0.9915870208831017,"gamma":0.08736297284021453,"theta":-0.029066594938896163,"vega":0.017791107712468196,"rho":-0.007381497692397096,"breakevenPct":11.546597890776695},{"delta":0.5,"premium":1.885350046600864,"strike":17.02815814000455,"iv":0.8858040009247133,"gamma":0.09766439446347507,"theta":-0.02648726867325971,"vega":0.01822881998927112,"rho":-0.00812774280845349,"breakevenPct":8.833184266082572},{"delta":0.55,"premium":2.0239427143406385,"strike":17.573048827374087,"iv":0.7928303344867359,"gamma":0.10582437524029219,"theta":-0.02398442906574394,"vega":0.018436370626682044,"rho":-0.008898945082300491,"breakevenPct":6.387079391731187},{"delta":0.6,"premium":2.3459342560553633,"strike":18.05363321799308,"iv":0.7713193771626298,"gamma":0.10203737024221453,"theta":-0.021908304498269894,"vega":0.017359861591695502,"rho":-0.009809382025926665,"breakevenPct":5.432275966660341},{"delta":0.65,"premium":2.6679257977700885,"strike":18.534217608612074,"iv":0.7498084198385236,"gamma":0.09825036524413687,"theta":-0.019832179930795845,"vega":0.016283352556708958,"rho":-0.010719818969552843,"breakevenPct":4.477472541589492},{"delta":0.7,"premium":2.989917339484813,"strike":19.014801999231064,"iv":0.7282974625144176,"gamma":0.09446336024605921,"theta":-0.0177560553633218,"vega":0.015206843521722415,"rho":-0.011630255913179018,"breakevenPct":3.5226691165186463},{"delta":0.75,"premium":3.3119088811995385,"strike":19.495386389850058,"iv":0.7067865051903115,"gamma":0.09067635524798154,"theta":-0.01567993079584775,"vega":0.01413033448673587,"rho":-0.012540692856805195,"breakevenPct":2.567865691447798},{"delta":0.8,"premium":3.633900422914264,"strike":19.97597078046905,"iv":0.6852755478662054,"gamma":0.08688935024990388,"theta":-0.0136038062283737,"vega":0.013053825451749325,"rho":-0.013451129800431373,"breakevenPct":1.6130622663769492}]}},"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"}}