{"symbol":"WSC","url":"https://intraalpha.com/companies/WSC","capturedAt":"2026-10-23T00:37:18.703Z","state":"partial","quote":{"symbol":"WSC","last_price":16.53,"prev_close":16.57,"regular_close":16.49,"change":-0.04,"change_pct":-0.2414,"regular_change":-0.08,"regular_change_pct":-0.4828,"extended_change":0.04,"extended_change_pct":0.2426,"bid":15.2,"ask":19,"bid_size":100,"ask_size":2000,"volume":4329197,"vwap":16.453699,"open":16.36,"high":16.83,"low":16.07,"close":16.49,"trade_count":32034,"last_trade_at":"2026-10-22T20:00:32.57405319Z","last_quote_at":"2026-10-22T23:56:53.858067424Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:37:09.9320908-04:00","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":"2026-10-22T19:57:26.201Z","bars":[{"c":16.345,"h":16.42,"l":16.29,"n":94,"o":16.29,"t":"2026-10-16T13:30:00Z","v":18769,"vw":16.29954},{"c":16.345,"h":16.345,"l":16.345,"n":21,"o":16.345,"t":"2026-10-16T13:35:00Z","v":1260,"vw":16.345},{"c":16.41,"h":16.48,"l":16.345,"n":69,"o":16.345,"t":"2026-10-16T13:40:00Z","v":3748,"vw":16.44044},{"c":16.54,"h":16.54,"l":16.47,"n":65,"o":16.49,"t":"2026-10-16T13:45:00Z","v":4937,"vw":16.486426},{"c":16.515,"h":16.55,"l":16.47,"n":151,"o":16.54,"t":"2026-10-16T13:50:00Z","v":11131,"vw":16.495437},{"c":16.46,"h":16.5,"l":16.46,"n":103,"o":16.5,"t":"2026-10-16T13:55:00Z","v":10552,"vw":16.466431},{"c":16.43,"h":16.505,"l":16.42,"n":349,"o":16.465,"t":"2026-10-16T14:00:00Z","v":19318,"vw":16.462933},{"c":16.375,"h":16.45,"l":16.365,"n":165,"o":16.44,"t":"2026-10-16T14:05:00Z","v":8205,"vw":16.409769},{"c":16.37,"h":16.375,"l":16.32,"n":161,"o":16.375,"t":"2026-10-16T14:10:00Z","v":7489,"vw":16.347246},{"c":16.43,"h":16.43,"l":16.355,"n":247,"o":16.3645,"t":"2026-10-16T14:15:00Z","v":22892,"vw":16.394261},{"c":16.38,"h":16.485,"l":16.38,"n":223,"o":16.44,"t":"2026-10-16T14:20:00Z","v":14078,"vw":16.451951},{"c":16.42,"h":16.45,"l":16.38,"n":137,"o":16.385,"t":"2026-10-16T14:25:00Z","v":8233,"vw":16.414738},{"c":16.41,"h":16.44,"l":16.405,"n":175,"o":16.44,"t":"2026-10-16T14:30:00Z","v":8236,"vw":16.413487},{"c":16.35,"h":16.455,"l":16.34,"n":346,"o":16.42,"t":"2026-10-16T14:35:00Z","v":37197,"vw":16.42197},{"c":16.325,"h":16.3428,"l":16.31,"n":150,"o":16.34,"t":"2026-10-16T14:40:00Z","v":8488,"vw":16.328565},{"c":16.34,"h":16.35,"l":16.3,"n":201,"o":16.325,"t":"2026-10-16T14:45:00Z","v":10274,"vw":16.325449},{"c":16.27,"h":16.37,"l":16.265,"n":240,"o":16.34,"t":"2026-10-16T14:50:00Z","v":10642,"vw":16.318431},{"c":16.295,"h":16.33,"l":16.28,"n":324,"o":16.28,"t":"2026-10-16T14:55:00Z","v":11891,"vw":16.309852},{"c":16.195,"h":16.29,"l":16.19,"n":321,"o":16.29,"t":"2026-10-16T15:00:00Z","v":15981,"vw":16.226079},{"c":16.16,"h":16.205,"l":16.15,"n":384,"o":16.195,"t":"2026-10-16T15:05:00Z","v":22459,"vw":16.181624},{"c":16.16,"h":16.185,"l":16.14,"n":184,"o":16.17,"t":"2026-10-16T15:10:00Z","v":7935,"vw":16.160562},{"c":16.195,"h":16.22,"l":16.12,"n":636,"o":16.165,"t":"2026-10-16T15:15:00Z","v":93377,"vw":16.163672},{"c":16.12,"h":16.21,"l":16.1,"n":386,"o":16.21,"t":"2026-10-16T15:20:00Z","v":40375,"vw":16.15328},{"c":16.13,"h":16.15,"l":16.12,"n":240,"o":16.12,"t":"2026-10-16T15:25:00Z","v":21422,"vw":16.127809},{"c":16.17,"h":16.18,"l":16.13,"n":134,"o":16.135,"t":"2026-10-16T15:30:00Z","v":5721,"vw":16.162048},{"c":16.21,"h":16.22,"l":16.15,"n":209,"o":16.18,"t":"2026-10-16T15:35:00Z","v":9930,"vw":16.174962},{"c":16.125,"h":16.205,"l":16.125,"n":210,"o":16.205,"t":"2026-10-16T15:40:00Z","v":10748,"vw":16.156829},{"c":16.16,"h":16.19,"l":16.13,"n":160,"o":16.13,"t":"2026-10-16T15:45:00Z","v":8179,"vw":16.166004},{"c":16.14,"h":16.15,"l":16.13,"n":119,"o":16.15,"t":"2026-10-16T15:50:00Z","v":4841,"vw":16.13887},{"c":16.17,"h":16.2,"l":16.13,"n":302,"o":16.14,"t":"2026-10-16T15:55:00Z","v":90281,"vw":16.147691},{"c":16.21,"h":16.21,"l":16.17,"n":158,"o":16.185,"t":"2026-10-16T16:00:00Z","v":9561,"vw":16.189495},{"c":16.25,"h":16.26,"l":16.23,"n":132,"o":16.25,"t":"2026-10-16T16:05:00Z","v":7818,"vw":16.246385},{"c":16.3,"h":16.3,"l":16.25,"n":249,"o":16.25,"t":"2026-10-16T16:10:00Z","v":14568,"vw":16.278364},{"c":16.26,"h":16.3,"l":16.24,"n":305,"o":16.3,"t":"2026-10-16T16:15:00Z","v":16701,"vw":16.266656},{"c":16.305,"h":16.33,"l":16.27,"n":127,"o":16.27,"t":"2026-10-16T16:20:00Z","v":5471,"vw":16.295238},{"c":16.245,"h":16.305,"l":16.24,"n":332,"o":16.305,"t":"2026-10-16T16:25:00Z","v":24947,"vw":16.279387},{"c":16.23,"h":16.26,"l":16.23,"n":189,"o":16.24,"t":"2026-10-16T16:30:00Z","v":8171,"vw":16.243647},{"c":16.2,"h":16.23,"l":16.19,"n":168,"o":16.23,"t":"2026-10-16T16:35:00Z","v":9965,"vw":16.207718},{"c":16.2,"h":16.205,"l":16.18,"n":187,"o":16.2,"t":"2026-10-16T16:40:00Z","v":11616,"vw":16.196766},{"c":16.17,"h":16.2,"l":16.1623,"n":254,"o":16.2,"t":"2026-10-16T16:45:00Z","v":11773,"vw":16.175562},{"c":16.15,"h":16.17,"l":16.13,"n":259,"o":16.17,"t":"2026-10-16T16:50:00Z","v":13309,"vw":16.153258},{"c":16.12,"h":16.1599,"l":16.11,"n":172,"o":16.1599,"t":"2026-10-16T16:55:00Z","v":16399,"vw":16.128437},{"c":16.07,"h":16.125,"l":16.06,"n":250,"o":16.12,"t":"2026-10-16T17:00:00Z","v":15840,"vw":16.09808},{"c":16.05,"h":16.065,"l":16.045,"n":372,"o":16.06,"t":"2026-10-16T17:05:00Z","v":49981,"vw":16.054415},{"c":16.08,"h":16.1,"l":16.055,"n":275,"o":16.055,"t":"2026-10-16T17:10:00Z","v":14134,"vw":16.076358},{"c":16.04,"h":16.08,"l":16.04,"n":302,"o":16.07,"t":"2026-10-16T17:15:00Z","v":21539,"vw":16.062838},{"c":16.03,"h":16.05,"l":15.99,"n":270,"o":16.05,"t":"2026-10-16T17:20:00Z","v":20693,"vw":16.016049},{"c":16.04,"h":16.06,"l":16.02,"n":243,"o":16.04,"t":"2026-10-16T17:25:00Z","v":19359,"vw":16.034315},{"c":16.05,"h":16.065,"l":16.02,"n":272,"o":16.04,"t":"2026-10-16T17:30:00Z","v":20724,"vw":16.039898},{"c":16.09,"h":16.09,"l":16.04,"n":307,"o":16.06,"t":"2026-10-16T17:35:00Z","v":22468,"vw":16.058353},{"c":16.12,"h":16.14,"l":16.08,"n":483,"o":16.09,"t":"2026-10-16T17:40:00Z","v":44760,"vw":16.110944},{"c":16.025,"h":16.12,"l":16.01,"n":384,"o":16.12,"t":"2026-10-16T17:45:00Z","v":52595,"vw":16.042318},{"c":16,"h":16.045,"l":15.995,"n":272,"o":16.025,"t":"2026-10-16T17:50:00Z","v":21862,"vw":16.019505},{"c":15.97,"h":16,"l":15.97,"n":284,"o":15.995,"t":"2026-10-16T17:55:00Z","v":14550,"vw":15.988752},{"c":15.88,"h":15.97,"l":15.85,"n":909,"o":15.97,"t":"2026-10-16T18:00:00Z","v":107715,"vw":15.906723},{"c":15.93,"h":15.93,"l":15.88,"n":552,"o":15.89,"t":"2026-10-16T18:05:00Z","v":66672,"vw":15.91013},{"c":15.92,"h":15.935,"l":15.9,"n":283,"o":15.93,"t":"2026-10-16T18:10:00Z","v":20981,"vw":15.911432},{"c":15.91,"h":15.94,"l":15.91,"n":410,"o":15.92,"t":"2026-10-16T18:15:00Z","v":64366,"vw":15.933806},{"c":15.96,"h":15.96,"l":15.9,"n":352,"o":15.91,"t":"2026-10-16T18:20:00Z","v":18986,"vw":15.93118},{"c":16,"h":16.02,"l":15.97,"n":299,"o":15.97,"t":"2026-10-16T18:25:00Z","v":17191,"vw":16.006373},{"c":16.045,"h":16.05,"l":15.99,"n":334,"o":16,"t":"2026-10-16T18:30:00Z","v":16463,"vw":16.015128},{"c":16.04,"h":16.045,"l":16.005,"n":353,"o":16.045,"t":"2026-10-16T18:35:00Z","v":20526,"vw":16.030311},{"c":16.025,"h":16.04,"l":15.97,"n":353,"o":16.04,"t":"2026-10-16T18:40:00Z","v":30762,"vw":16.0018},{"c":16,"h":16.03,"l":15.99,"n":193,"o":16.025,"t":"2026-10-16T18:45:00Z","v":14589,"vw":16.018301},{"c":15.97,"h":16,"l":15.955,"n":246,"o":16,"t":"2026-10-16T18:50:00Z","v":14760,"vw":15.97591},{"c":15.975,"h":15.99,"l":15.96,"n":614,"o":15.97,"t":"2026-10-16T18:55:00Z","v":49930,"vw":15.97127},{"c":15.98,"h":15.985,"l":15.97,"n":444,"o":15.97,"t":"2026-10-16T19:00:00Z","v":25130,"vw":15.981204},{"c":15.965,"h":15.9999,"l":15.95,"n":416,"o":15.975,"t":"2026-10-16T19:05:00Z","v":33505,"vw":15.980439},{"c":16.02,"h":16.025,"l":15.965,"n":409,"o":15.97,"t":"2026-10-16T19:10:00Z","v":27511,"vw":15.999004},{"c":16.015,"h":16.04,"l":16.0001,"n":283,"o":16.02,"t":"2026-10-16T19:15:00Z","v":17101,"vw":16.02245},{"c":15.995,"h":16.06,"l":15.99,"n":518,"o":16.02,"t":"2026-10-16T19:20:00Z","v":48834,"vw":16.009708},{"c":16.005,"h":16.02,"l":15.965,"n":488,"o":15.995,"t":"2026-10-16T19:25:00Z","v":55623,"vw":15.980188},{"c":15.945,"h":16.025,"l":15.93,"n":973,"o":16.005,"t":"2026-10-16T19:30:00Z","v":156101,"vw":15.961401},{"c":15.935,"h":15.95,"l":15.91,"n":678,"o":15.945,"t":"2026-10-16T19:35:00Z","v":98398,"vw":15.929538},{"c":15.885,"h":15.935,"l":15.86,"n":822,"o":15.935,"t":"2026-10-16T19:40:00Z","v":79536,"vw":15.891254},{"c":15.885,"h":15.895,"l":15.875,"n":545,"o":15.885,"t":"2026-10-16T19:45:00Z","v":37364,"vw":15.887257},{"c":15.89,"h":15.925,"l":15.88,"n":1139,"o":15.89,"t":"2026-10-16T19:50:00Z","v":106770,"vw":15.90029},{"c":15.88,"h":15.905,"l":15.86,"n":2622,"o":15.89,"t":"2026-10-16T19:55:00Z","v":251908,"vw":15.880192},{"c":15.88,"h":15.93,"l":15.88,"n":51,"o":15.88,"t":"2026-10-16T20:00:00Z","v":360446,"vw":15.880338},{"c":15.88,"h":15.88,"l":15.88,"n":2,"o":15.88,"t":"2026-10-16T20:40:00Z","v":5700,"vw":15.88},{"c":15.89,"h":15.89,"l":15.89,"n":1,"o":15.89,"t":"2026-10-19T08:00:00Z","v":300,"vw":15.89},{"c":15.99,"h":15.99,"l":15.99,"n":3,"o":15.99,"t":"2026-10-19T10:35:00Z","v":219,"vw":15.99},{"c":16.05,"h":16.19,"l":15.95,"n":34,"o":16,"t":"2026-10-19T13:30:00Z","v":14146,"vw":16.016239},{"c":15.95,"h":16.05,"l":15.95,"n":42,"o":16.05,"t":"2026-10-19T13:35:00Z","v":18270,"vw":16.045896},{"c":15.93,"h":16.07,"l":15.8675,"n":350,"o":16.07,"t":"2026-10-19T13:40:00Z","v":130452,"vw":15.891401},{"c":15.96,"h":15.965,"l":15.91,"n":89,"o":15.95,"t":"2026-10-19T13:45:00Z","v":13907,"vw":15.942734},{"c":15.92,"h":15.965,"l":15.885,"n":110,"o":15.965,"t":"2026-10-19T13:50:00Z","v":12081,"vw":15.911652},{"c":15.91,"h":15.931,"l":15.845,"n":296,"o":15.92,"t":"2026-10-19T13:55:00Z","v":47740,"vw":15.873065},{"c":15.92,"h":15.936,"l":15.89,"n":174,"o":15.93,"t":"2026-10-19T14:00:00Z","v":19974,"vw":15.917417},{"c":16.04,"h":16.06,"l":15.92,"n":262,"o":15.92,"t":"2026-10-19T14:05:00Z","v":50116,"vw":16.017909},{"c":16.05,"h":16.05,"l":16.01,"n":220,"o":16.035,"t":"2026-10-19T14:10:00Z","v":78839,"vw":16.029413},{"c":16.09,"h":16.11,"l":16.05,"n":190,"o":16.05,"t":"2026-10-19T14:15:00Z","v":22499,"vw":16.084782},{"c":16.055,"h":16.11,"l":16.05,"n":184,"o":16.08,"t":"2026-10-19T14:20:00Z","v":13562,"vw":16.067299},{"c":15.99,"h":16.055,"l":15.98,"n":220,"o":16.055,"t":"2026-10-19T14:25:00Z","v":14748,"vw":16.001347},{"c":15.92,"h":16.01,"l":15.915,"n":197,"o":15.99,"t":"2026-10-19T14:30:00Z","v":13370,"vw":15.969949},{"c":15.93,"h":15.95,"l":15.91,"n":150,"o":15.92,"t":"2026-10-19T14:35:00Z","v":12657,"vw":15.933469},{"c":15.965,"h":15.97,"l":15.94,"n":173,"o":15.94,"t":"2026-10-19T14:40:00Z","v":8851,"vw":15.956072},{"c":16,"h":16.03,"l":15.97,"n":243,"o":15.98,"t":"2026-10-19T14:45:00Z","v":15249,"vw":16.005836},{"c":15.945,"h":15.99,"l":15.93,"n":256,"o":15.99,"t":"2026-10-19T14:50:00Z","v":16403,"vw":15.95504},{"c":15.995,"h":15.995,"l":15.94,"n":225,"o":15.95,"t":"2026-10-19T14:55:00Z","v":21447,"vw":15.968085},{"c":16.04,"h":16.04,"l":16,"n":250,"o":16,"t":"2026-10-19T15:00:00Z","v":15170,"vw":16.0215},{"c":16.13,"h":16.13,"l":16.05,"n":422,"o":16.05,"t":"2026-10-19T15:05:00Z","v":28912,"vw":16.08753},{"c":16.175,"h":16.24,"l":16.15,"n":455,"o":16.15,"t":"2026-10-19T15:10:00Z","v":34056,"vw":16.196976},{"c":16.2,"h":16.245,"l":16.17,"n":318,"o":16.17,"t":"2026-10-19T15:15:00Z","v":22976,"vw":16.214281},{"c":16.26,"h":16.27,"l":16.2,"n":417,"o":16.205,"t":"2026-10-19T15:20:00Z","v":27424,"vw":16.225431},{"c":16.22,"h":16.25,"l":16.2,"n":275,"o":16.25,"t":"2026-10-19T15:25:00Z","v":13160,"vw":16.23124},{"c":16.2,"h":16.22,"l":16.14,"n":239,"o":16.22,"t":"2026-10-19T15:30:00Z","v":11932,"vw":16.187749},{"c":16.21,"h":16.215,"l":16.185,"n":216,"o":16.195,"t":"2026-10-19T15:35:00Z","v":12682,"vw":16.203925},{"c":16.27,"h":16.29,"l":16.22,"n":344,"o":16.22,"t":"2026-10-19T15:40:00Z","v":18963,"vw":16.253101},{"c":16.27,"h":16.29,"l":16.26,"n":235,"o":16.27,"t":"2026-10-19T15:45:00Z","v":11291,"vw":16.277251},{"c":16.215,"h":16.29,"l":16.21,"n":359,"o":16.28,"t":"2026-10-19T15:50:00Z","v":20192,"vw":16.252199},{"c":16.165,"h":16.225,"l":16.165,"n":324,"o":16.215,"t":"2026-10-19T15:55:00Z","v":20479,"vw":16.194791},{"c":16.1,"h":16.17,"l":16.07,"n":262,"o":16.17,"t":"2026-10-19T16:00:00Z","v":16266,"vw":16.105507},{"c":16.11,"h":16.115,"l":16.08,"n":235,"o":16.095,"t":"2026-10-19T16:05:00Z","v":12965,"vw":16.10316},{"c":16.01,"h":16.11,"l":16.01,"n":430,"o":16.105,"t":"2026-10-19T16:10:00Z","v":30960,"vw":16.070688},{"c":15.935,"h":16.01,"l":15.93,"n":356,"o":16,"t":"2026-10-19T16:15:00Z","v":24612,"vw":15.974142},{"c":15.85,"h":15.935,"l":15.84,"n":630,"o":15.935,"t":"2026-10-19T16:20:00Z","v":94448,"vw":15.876691},{"c":15.91,"h":15.915,"l":15.85,"n":549,"o":15.85,"t":"2026-10-19T16:25:00Z","v":62444,"vw":15.878209},{"c":15.85,"h":15.92,"l":15.82,"n":656,"o":15.91,"t":"2026-10-19T16:30:00Z","v":85422,"vw":15.86492},{"c":15.865,"h":15.87,"l":15.82,"n":411,"o":15.86,"t":"2026-10-19T16:35:00Z","v":30300,"vw":15.851212},{"c":15.85,"h":15.875,"l":15.84,"n":566,"o":15.875,"t":"2026-10-19T16:40:00Z","v":67352,"vw":15.860963},{"c":15.87,"h":15.875,"l":15.825,"n":348,"o":15.85,"t":"2026-10-19T16:45:00Z","v":27670,"vw":15.84761},{"c":15.875,"h":15.89,"l":15.85,"n":308,"o":15.87,"t":"2026-10-19T16:50:00Z","v":22466,"vw":15.871641},{"c":15.82,"h":15.88,"l":15.815,"n":500,"o":15.875,"t":"2026-10-19T16:55:00Z","v":66084,"vw":15.858555},{"c":15.805,"h":15.84,"l":15.795,"n":430,"o":15.81,"t":"2026-10-19T17:00:00Z","v":30562,"vw":15.816352},{"c":15.81,"h":15.83,"l":15.79,"n":338,"o":15.805,"t":"2026-10-19T17:05:00Z","v":26365,"vw":15.808845},{"c":15.83,"h":15.83,"l":15.8,"n":246,"o":15.805,"t":"2026-10-19T17:10:00Z","v":16615,"vw":15.810108},{"c":15.73,"h":15.835,"l":15.73,"n":480,"o":15.825,"t":"2026-10-19T17:15:00Z","v":34023,"vw":15.780174},{"c":15.67,"h":15.72,"l":15.62,"n":802,"o":15.72,"t":"2026-10-19T17:20:00Z","v":73825,"vw":15.670919},{"c":15.63,"h":15.685,"l":15.63,"n":328,"o":15.66,"t":"2026-10-19T17:25:00Z","v":23237,"vw":15.663697},{"c":15.725,"h":15.75,"l":15.64,"n":545,"o":15.64,"t":"2026-10-19T17:30:00Z","v":65032,"vw":15.702817},{"c":15.75,"h":15.765,"l":15.71,"n":415,"o":15.71,"t":"2026-10-19T17:35:00Z","v":45467,"vw":15.743259},{"c":15.765,"h":15.785,"l":15.71,"n":476,"o":15.75,"t":"2026-10-19T17:40:00Z","v":48749,"vw":15.753502},{"c":15.73,"h":15.765,"l":15.695,"n":291,"o":15.765,"t":"2026-10-19T17:45:00Z","v":18535,"vw":15.724913},{"c":15.715,"h":15.73,"l":15.69,"n":266,"o":15.73,"t":"2026-10-19T17:50:00Z","v":14321,"vw":15.7055},{"c":15.72,"h":15.725,"l":15.7,"n":272,"o":15.715,"t":"2026-10-19T17:55:00Z","v":14105,"vw":15.714289},{"c":15.675,"h":15.725,"l":15.65,"n":337,"o":15.72,"t":"2026-10-19T18:00:00Z","v":24470,"vw":15.698275},{"c":15.615,"h":15.675,"l":15.61,"n":279,"o":15.675,"t":"2026-10-19T18:05:00Z","v":11973,"vw":15.644979},{"c":15.58,"h":15.62,"l":15.57,"n":392,"o":15.61,"t":"2026-10-19T18:10:00Z","v":37218,"vw":15.589414},{"c":15.595,"h":15.605,"l":15.59,"n":262,"o":15.59,"t":"2026-10-19T18:15:00Z","v":15752,"vw":15.595524},{"c":15.59,"h":15.61,"l":15.585,"n":330,"o":15.595,"t":"2026-10-19T18:20:00Z","v":21093,"vw":15.59976},{"c":15.625,"h":15.625,"l":15.585,"n":304,"o":15.6,"t":"2026-10-19T18:25:00Z","v":19297,"vw":15.605042},{"c":15.63,"h":15.64,"l":15.615,"n":244,"o":15.63,"t":"2026-10-19T18:30:00Z","v":13711,"vw":15.627805},{"c":15.605,"h":15.625,"l":15.605,"n":221,"o":15.625,"t":"2026-10-19T18:35:00Z","v":14517,"vw":15.60919},{"c":15.615,"h":15.625,"l":15.605,"n":320,"o":15.605,"t":"2026-10-19T18:40:00Z","v":21047,"vw":15.616754},{"c":15.605,"h":15.65,"l":15.605,"n":364,"o":15.615,"t":"2026-10-19T18:45:00Z","v":39071,"vw":15.620729},{"c":15.595,"h":15.625,"l":15.58,"n":308,"o":15.605,"t":"2026-10-19T18:50:00Z","v":21626,"vw":15.604616},{"c":15.575,"h":15.6,"l":15.575,"n":333,"o":15.595,"t":"2026-10-19T18:55:00Z","v":20002,"vw":15.590285},{"c":15.605,"h":15.625,"l":15.58,"n":376,"o":15.58,"t":"2026-10-19T19:00:00Z","v":54941,"vw":15.604132},{"c":15.675,"h":15.675,"l":15.605,"n":384,"o":15.605,"t":"2026-10-19T19:05:00Z","v":30542,"vw":15.635974},{"c":15.64,"h":15.675,"l":15.64,"n":511,"o":15.675,"t":"2026-10-19T19:10:00Z","v":46367,"vw":15.649948},{"c":15.7151,"h":15.7151,"l":15.645,"n":436,"o":15.645,"t":"2026-10-19T19:15:00Z","v":33804,"vw":15.674599},{"c":15.76,"h":15.765,"l":15.7,"n":533,"o":15.715,"t":"2026-10-19T19:20:00Z","v":53922,"vw":15.728109},{"c":15.77,"h":15.78,"l":15.735,"n":486,"o":15.7524,"t":"2026-10-19T19:25:00Z","v":35690,"vw":15.755641},{"c":15.73,"h":15.77,"l":15.685,"n":540,"o":15.77,"t":"2026-10-19T19:30:00Z","v":53229,"vw":15.726271},{"c":15.745,"h":15.745,"l":15.71,"n":436,"o":15.73,"t":"2026-10-19T19:35:00Z","v":29902,"vw":15.728846},{"c":15.745,"h":15.755,"l":15.74,"n":495,"o":15.745,"t":"2026-10-19T19:40:00Z","v":32205,"vw":15.74899},{"c":15.735,"h":15.75,"l":15.725,"n":694,"o":15.745,"t":"2026-10-19T19:45:00Z","v":44972,"vw":15.738936},{"c":15.66,"h":15.755,"l":15.65,"n":1174,"o":15.73,"t":"2026-10-19T19:50:00Z","v":92970,"vw":15.723705},{"c":15.653,"h":15.68,"l":15.605,"n":3045,"o":15.665,"t":"2026-10-19T19:55:00Z","v":279808,"vw":15.647384},{"c":15.65,"h":15.65,"l":15.65,"n":48,"o":15.65,"t":"2026-10-19T20:00:00Z","v":796580,"vw":15.65},{"c":15.7,"h":15.84,"l":15.58,"n":52,"o":15.68,"t":"2026-10-20T13:30:00Z","v":15596,"vw":15.673785},{"c":15.77,"h":15.77,"l":15.62,"n":49,"o":15.7,"t":"2026-10-20T13:35:00Z","v":2647,"vw":15.706078},{"c":15.705,"h":15.82,"l":15.695,"n":46,"o":15.75,"t":"2026-10-20T13:40:00Z","v":1783,"vw":15.72875},{"c":15.745,"h":15.82,"l":15.705,"n":140,"o":15.705,"t":"2026-10-20T13:45:00Z","v":8306,"vw":15.75943},{"c":15.9,"h":15.9,"l":15.71,"n":432,"o":15.75,"t":"2026-10-20T13:50:00Z","v":43560,"vw":15.768823},{"c":15.91,"h":15.925,"l":15.84,"n":530,"o":15.9,"t":"2026-10-20T13:55:00Z","v":55702,"vw":15.880973},{"c":15.825,"h":15.915,"l":15.795,"n":453,"o":15.915,"t":"2026-10-20T14:00:00Z","v":58313,"vw":15.866807},{"c":15.85,"h":15.9,"l":15.82,"n":293,"o":15.84,"t":"2026-10-20T14:05:00Z","v":42729,"vw":15.87117},{"c":15.82,"h":15.875,"l":15.81,"n":283,"o":15.845,"t":"2026-10-20T14:10:00Z","v":21586,"vw":15.843363},{"c":15.97,"h":15.97,"l":15.82,"n":226,"o":15.83,"t":"2026-10-20T14:15:00Z","v":15304,"vw":15.865317},{"c":16.05,"h":16.05,"l":15.95,"n":493,"o":15.965,"t":"2026-10-20T14:20:00Z","v":73212,"vw":16.008866},{"c":16.2,"h":16.21,"l":16.04,"n":388,"o":16.051,"t":"2026-10-20T14:25:00Z","v":43538,"vw":16.076994},{"c":16.17,"h":16.225,"l":16.12,"n":341,"o":16.2158,"t":"2026-10-20T14:30:00Z","v":19947,"vw":16.173587},{"c":16.14,"h":16.185,"l":16.115,"n":358,"o":16.15,"t":"2026-10-20T14:35:00Z","v":23292,"vw":16.145559},{"c":16.21,"h":16.235,"l":16.13,"n":374,"o":16.13,"t":"2026-10-20T14:40:00Z","v":41857,"vw":16.208239},{"c":16.18,"h":16.31,"l":16.18,"n":309,"o":16.235,"t":"2026-10-20T14:45:00Z","v":15625,"vw":16.257754},{"c":16.33,"h":16.33,"l":16.195,"n":275,"o":16.2,"t":"2026-10-20T14:50:00Z","v":15565,"vw":16.291198},{"c":16.32,"h":16.375,"l":16.32,"n":343,"o":16.36,"t":"2026-10-20T14:55:00Z","v":18475,"vw":16.345941},{"c":16.24,"h":16.32,"l":16.23,"n":657,"o":16.32,"t":"2026-10-20T15:00:00Z","v":57217,"vw":16.260668},{"c":16.225,"h":16.25,"l":16.22,"n":387,"o":16.24,"t":"2026-10-20T15:05:00Z","v":24909,"vw":16.232737},{"c":16.13,"h":16.25,"l":16.115,"n":534,"o":16.225,"t":"2026-10-20T15:10:00Z","v":39980,"vw":16.210665},{"c":16.175,"h":16.26,"l":16.15,"n":314,"o":16.15,"t":"2026-10-20T15:15:00Z","v":23199,"vw":16.187805},{"c":16.2,"h":16.25,"l":16.17,"n":527,"o":16.2,"t":"2026-10-20T15:20:00Z","v":95883,"vw":16.207299},{"c":16.16,"h":16.23,"l":16.16,"n":339,"o":16.22,"t":"2026-10-20T15:25:00Z","v":16565,"vw":16.198067},{"c":16.15,"h":16.17,"l":16.15,"n":223,"o":16.17,"t":"2026-10-20T15:30:00Z","v":13087,"vw":16.166024},{"c":16.18,"h":16.18,"l":16.14,"n":322,"o":16.15,"t":"2026-10-20T15:35:00Z","v":18719,"vw":16.162447},{"c":16.24,"h":16.245,"l":16.19,"n":233,"o":16.19,"t":"2026-10-20T15:40:00Z","v":9676,"vw":16.219874},{"c":16.22,"h":16.235,"l":16.2,"n":264,"o":16.225,"t":"2026-10-20T15:45:00Z","v":16155,"vw":16.220559},{"c":16.24,"h":16.26,"l":16.19,"n":259,"o":16.22,"t":"2026-10-20T15:50:00Z","v":9942,"vw":16.217129},{"c":16.2,"h":16.24,"l":16.195,"n":274,"o":16.24,"t":"2026-10-20T15:55:00Z","v":15410,"vw":16.214942},{"c":16.215,"h":16.225,"l":16.195,"n":291,"o":16.2,"t":"2026-10-20T16:00:00Z","v":17158,"vw":16.210419},{"c":16.285,"h":16.285,"l":16.215,"n":260,"o":16.215,"t":"2026-10-20T16:05:00Z","v":14024,"vw":16.259003},{"c":16.255,"h":16.285,"l":16.22,"n":304,"o":16.285,"t":"2026-10-20T16:10:00Z","v":15898,"vw":16.254542},{"c":16.22,"h":16.26,"l":16.22,"n":432,"o":16.25,"t":"2026-10-20T16:15:00Z","v":23582,"vw":16.243312},{"c":16.27,"h":16.27,"l":16.205,"n":372,"o":16.22,"t":"2026-10-20T16:20:00Z","v":17510,"vw":16.23784},{"c":16.32,"h":16.32,"l":16.26,"n":289,"o":16.265,"t":"2026-10-20T16:25:00Z","v":15282,"vw":16.279774},{"c":16.32,"h":16.33,"l":16.3,"n":299,"o":16.3,"t":"2026-10-20T16:30:00Z","v":21501,"vw":16.315187},{"c":16.325,"h":16.34,"l":16.3131,"n":313,"o":16.32,"t":"2026-10-20T16:35:00Z","v":22563,"vw":16.322209},{"c":16.3,"h":16.325,"l":16.295,"n":325,"o":16.325,"t":"2026-10-20T16:40:00Z","v":22235,"vw":16.313151},{"c":16.32,"h":16.34,"l":16.29,"n":349,"o":16.3,"t":"2026-10-20T16:45:00Z","v":17859,"vw":16.30841},{"c":16.22,"h":16.32,"l":16.215,"n":456,"o":16.32,"t":"2026-10-20T16:50:00Z","v":33246,"vw":16.264349},{"c":16.205,"h":16.22,"l":16.2,"n":256,"o":16.22,"t":"2026-10-20T16:55:00Z","v":9902,"vw":16.215704},{"c":16.27,"h":16.27,"l":16.21,"n":331,"o":16.21,"t":"2026-10-20T17:00:00Z","v":15902,"vw":16.251481},{"c":16.27,"h":16.275,"l":16.26,"n":358,"o":16.27,"t":"2026-10-20T17:05:00Z","v":19549,"vw":16.266496},{"c":16.2601,"h":16.2755,"l":16.25,"n":330,"o":16.27,"t":"2026-10-20T17:10:00Z","v":16692,"vw":16.26252},{"c":16.26,"h":16.265,"l":16.25,"n":355,"o":16.26,"t":"2026-10-20T17:15:00Z","v":12328,"vw":16.254824},{"c":16.27,"h":16.285,"l":16.26,"n":381,"o":16.27,"t":"2026-10-20T17:20:00Z","v":19155,"vw":16.277267},{"c":16.26,"h":16.27,"l":16.26,"n":344,"o":16.265,"t":"2026-10-20T17:25:00Z","v":19200,"vw":16.263756},{"c":16.295,"h":16.305,"l":16.27,"n":414,"o":16.27,"t":"2026-10-20T17:30:00Z","v":21755,"vw":16.292554},{"c":16.3,"h":16.31,"l":16.285,"n":351,"o":16.295,"t":"2026-10-20T17:35:00Z","v":15529,"vw":16.298091},{"c":16.32,"h":16.32,"l":16.305,"n":383,"o":16.305,"t":"2026-10-20T17:40:00Z","v":33789,"vw":16.315436},{"c":16.315,"h":16.335,"l":16.315,"n":299,"o":16.32,"t":"2026-10-20T17:45:00Z","v":15987,"vw":16.327276},{"c":16.335,"h":16.335,"l":16.315,"n":371,"o":16.315,"t":"2026-10-20T17:50:00Z","v":24372,"vw":16.324159},{"c":16.34,"h":16.349,"l":16.33,"n":439,"o":16.335,"t":"2026-10-20T17:55:00Z","v":24319,"vw":16.336512},{"c":16.325,"h":16.355,"l":16.325,"n":511,"o":16.35,"t":"2026-10-20T18:00:00Z","v":29419,"vw":16.340633},{"c":16.305,"h":16.3299,"l":16.305,"n":291,"o":16.325,"t":"2026-10-20T18:05:00Z","v":15585,"vw":16.320318},{"c":16.325,"h":16.33,"l":16.305,"n":393,"o":16.305,"t":"2026-10-20T18:10:00Z","v":17669,"vw":16.314227},{"c":16.325,"h":16.34,"l":16.325,"n":345,"o":16.325,"t":"2026-10-20T18:15:00Z","v":20816,"vw":16.332088},{"c":16.3,"h":16.34,"l":16.295,"n":428,"o":16.33,"t":"2026-10-20T18:20:00Z","v":43459,"vw":16.323336},{"c":16.29,"h":16.295,"l":16.27,"n":329,"o":16.295,"t":"2026-10-20T18:25:00Z","v":13992,"vw":16.286441},{"c":16.28,"h":16.32,"l":16.28,"n":520,"o":16.29,"t":"2026-10-20T18:30:00Z","v":24683,"vw":16.302472},{"c":16.29,"h":16.3,"l":16.27,"n":386,"o":16.285,"t":"2026-10-20T18:35:00Z","v":18412,"vw":16.287142},{"c":16.305,"h":16.31,"l":16.275,"n":532,"o":16.29,"t":"2026-10-20T18:40:00Z","v":25059,"vw":16.290858},{"c":16.32,"h":16.33,"l":16.305,"n":286,"o":16.305,"t":"2026-10-20T18:45:00Z","v":18183,"vw":16.320109},{"c":16.325,"h":16.325,"l":16.31,"n":308,"o":16.315,"t":"2026-10-20T18:50:00Z","v":16575,"vw":16.321845},{"c":16.33,"h":16.34,"l":16.315,"n":412,"o":16.33,"t":"2026-10-20T18:55:00Z","v":23928,"vw":16.32732},{"c":16.325,"h":16.34,"l":16.325,"n":319,"o":16.325,"t":"2026-10-20T19:00:00Z","v":22694,"vw":16.329702},{"c":16.345,"h":16.36,"l":16.33,"n":507,"o":16.33,"t":"2026-10-20T19:05:00Z","v":40145,"vw":16.349816},{"c":16.305,"h":16.345,"l":16.305,"n":441,"o":16.345,"t":"2026-10-20T19:10:00Z","v":21019,"vw":16.318342},{"c":16.29,"h":16.32,"l":16.275,"n":491,"o":16.31,"t":"2026-10-20T19:15:00Z","v":36229,"vw":16.299988},{"c":16.28,"h":16.295,"l":16.27,"n":433,"o":16.27,"t":"2026-10-20T19:20:00Z","v":23918,"vw":16.282808},{"c":16.275,"h":16.31,"l":16.275,"n":566,"o":16.28,"t":"2026-10-20T19:25:00Z","v":41461,"vw":16.28859},{"c":16.275,"h":16.31,"l":16.27,"n":724,"o":16.28,"t":"2026-10-20T19:30:00Z","v":50259,"vw":16.291286},{"c":16.235,"h":16.28,"l":16.23,"n":562,"o":16.275,"t":"2026-10-20T19:35:00Z","v":36203,"vw":16.24447},{"c":16.245,"h":16.255,"l":16.225,"n":839,"o":16.235,"t":"2026-10-20T19:40:00Z","v":74816,"vw":16.243349},{"c":16.245,"h":16.27,"l":16.24,"n":684,"o":16.245,"t":"2026-10-20T19:45:00Z","v":56249,"vw":16.254095},{"c":16.255,"h":16.27,"l":16.23,"n":999,"o":16.25,"t":"2026-10-20T19:50:00Z","v":77038,"vw":16.247135},{"c":16.24,"h":16.25,"l":16.22,"n":2547,"o":16.25,"t":"2026-10-20T19:55:00Z","v":260587,"vw":16.241331},{"c":16.25,"h":16.25,"l":16.25,"n":49,"o":16.25,"t":"2026-10-20T20:00:00Z","v":539088,"vw":16.25},{"c":16.25,"h":16.25,"l":16.25,"n":1,"o":16.25,"t":"2026-10-20T20:35:00Z","v":548736,"vw":16.25},{"c":16.455,"h":16.78,"l":16.41,"n":28,"o":16.78,"t":"2026-10-21T13:30:00Z","v":11579,"vw":16.424404},{"c":16.23,"h":16.36,"l":16.14,"n":167,"o":16.36,"t":"2026-10-21T13:35:00Z","v":12200,"vw":16.248706},{"c":16.25,"h":16.285,"l":16.25,"n":86,"o":16.25,"t":"2026-10-21T13:40:00Z","v":5262,"vw":16.264057},{"c":16.235,"h":16.26,"l":16.18,"n":129,"o":16.2,"t":"2026-10-21T13:45:00Z","v":11252,"vw":16.22037},{"c":16.35,"h":16.41,"l":16.24,"n":446,"o":16.28,"t":"2026-10-21T13:50:00Z","v":114465,"vw":16.300022},{"c":16.42,"h":16.53,"l":16.35,"n":1159,"o":16.35,"t":"2026-10-21T13:55:00Z","v":314162,"vw":16.413683},{"c":16.44,"h":16.445,"l":16.35,"n":166,"o":16.42,"t":"2026-10-21T14:00:00Z","v":69433,"vw":16.392369},{"c":16.31,"h":16.44,"l":16.31,"n":198,"o":16.425,"t":"2026-10-21T14:05:00Z","v":24009,"vw":16.406251},{"c":16.425,"h":16.44,"l":16.33,"n":196,"o":16.33,"t":"2026-10-21T14:10:00Z","v":14505,"vw":16.399984},{"c":16.335,"h":16.43,"l":16.31,"n":201,"o":16.425,"t":"2026-10-21T14:15:00Z","v":21378,"vw":16.350228},{"c":16.365,"h":16.39,"l":16.325,"n":158,"o":16.335,"t":"2026-10-21T14:20:00Z","v":9400,"vw":16.36743},{"c":16.345,"h":16.4,"l":16.32,"n":148,"o":16.36,"t":"2026-10-21T14:25:00Z","v":15323,"vw":16.372348},{"c":16.46,"h":16.475,"l":16.37,"n":190,"o":16.37,"t":"2026-10-21T14:30:00Z","v":14983,"vw":16.446279},{"c":16.485,"h":16.49,"l":16.44,"n":218,"o":16.44,"t":"2026-10-21T14:35:00Z","v":18126,"vw":16.46413},{"c":16.46,"h":16.49,"l":16.42,"n":390,"o":16.49,"t":"2026-10-21T14:40:00Z","v":63261,"vw":16.460438},{"c":16.495,"h":16.51,"l":16.45,"n":326,"o":16.465,"t":"2026-10-21T14:45:00Z","v":50923,"vw":16.481617},{"c":16.46,"h":16.495,"l":16.44,"n":311,"o":16.495,"t":"2026-10-21T14:50:00Z","v":28767,"vw":16.463532},{"c":16.44,"h":16.48,"l":16.42,"n":231,"o":16.46,"t":"2026-10-21T14:55:00Z","v":13042,"vw":16.441551},{"c":16.44,"h":16.44,"l":16.38,"n":249,"o":16.43,"t":"2026-10-21T15:00:00Z","v":13485,"vw":16.4081},{"c":16.435,"h":16.49,"l":16.42,"n":364,"o":16.46,"t":"2026-10-21T15:05:00Z","v":65746,"vw":16.456332},{"c":16.425,"h":16.445,"l":16.405,"n":248,"o":16.43,"t":"2026-10-21T15:10:00Z","v":17157,"vw":16.426553},{"c":16.44,"h":16.47,"l":16.42,"n":257,"o":16.425,"t":"2026-10-21T15:15:00Z","v":35743,"vw":16.442535},{"c":16.455,"h":16.46,"l":16.43,"n":90,"o":16.46,"t":"2026-10-21T15:20:00Z","v":5831,"vw":16.445163},{"c":16.48,"h":16.5,"l":16.44,"n":415,"o":16.45,"t":"2026-10-21T15:25:00Z","v":61622,"vw":16.46691},{"c":16.47,"h":16.525,"l":16.47,"n":270,"o":16.485,"t":"2026-10-21T15:30:00Z","v":29818,"vw":16.493825},{"c":16.505,"h":16.51,"l":16.47,"n":255,"o":16.47,"t":"2026-10-21T15:35:00Z","v":39288,"vw":16.480545},{"c":16.48,"h":16.5,"l":16.475,"n":218,"o":16.5,"t":"2026-10-21T15:40:00Z","v":7985,"vw":16.484039},{"c":16.46,"h":16.49,"l":16.45,"n":295,"o":16.48,"t":"2026-10-21T15:45:00Z","v":24576,"vw":16.460058},{"c":16.49,"h":16.49,"l":16.45,"n":277,"o":16.45,"t":"2026-10-21T15:50:00Z","v":25826,"vw":16.46127},{"c":16.55,"h":16.55,"l":16.49,"n":189,"o":16.495,"t":"2026-10-21T15:55:00Z","v":6477,"vw":16.527188},{"c":16.57,"h":16.61,"l":16.55,"n":192,"o":16.56,"t":"2026-10-21T16:00:00Z","v":11618,"vw":16.582326},{"c":16.555,"h":16.57,"l":16.53,"n":127,"o":16.57,"t":"2026-10-21T16:05:00Z","v":7911,"vw":16.546829},{"c":16.58,"h":16.58,"l":16.54,"n":160,"o":16.54,"t":"2026-10-21T16:10:00Z","v":7294,"vw":16.5531},{"c":16.63,"h":16.63,"l":16.57,"n":207,"o":16.59,"t":"2026-10-21T16:15:00Z","v":9397,"vw":16.589212},{"c":16.61,"h":16.63,"l":16.6,"n":196,"o":16.615,"t":"2026-10-21T16:20:00Z","v":11308,"vw":16.60941},{"c":16.58,"h":16.61,"l":16.56,"n":173,"o":16.61,"t":"2026-10-21T16:25:00Z","v":10861,"vw":16.583905},{"c":16.59,"h":16.61,"l":16.58,"n":206,"o":16.595,"t":"2026-10-21T16:30:00Z","v":10536,"vw":16.596861},{"c":16.7,"h":16.74,"l":16.535,"n":1085,"o":16.6,"t":"2026-10-21T16:35:00Z","v":100420,"vw":16.619864},{"c":16.63,"h":16.73,"l":16.6,"n":404,"o":16.705,"t":"2026-10-21T16:40:00Z","v":27779,"vw":16.65554},{"c":16.61,"h":16.64,"l":16.61,"n":330,"o":16.63,"t":"2026-10-21T16:45:00Z","v":28355,"vw":16.623208},{"c":16.54,"h":16.61,"l":16.53,"n":320,"o":16.61,"t":"2026-10-21T16:50:00Z","v":23956,"vw":16.574144},{"c":16.56,"h":16.58,"l":16.55,"n":232,"o":16.55,"t":"2026-10-21T16:55:00Z","v":10863,"vw":16.560693},{"c":16.54,"h":16.57,"l":16.535,"n":363,"o":16.56,"t":"2026-10-21T17:00:00Z","v":21565,"vw":16.55104},{"c":16.595,"h":16.595,"l":16.5421,"n":195,"o":16.545,"t":"2026-10-21T17:05:00Z","v":9090,"vw":16.559399},{"c":16.585,"h":16.6,"l":16.57,"n":235,"o":16.595,"t":"2026-10-21T17:10:00Z","v":15657,"vw":16.588796},{"c":16.58,"h":16.59,"l":16.57,"n":178,"o":16.585,"t":"2026-10-21T17:15:00Z","v":8228,"vw":16.580542},{"c":16.585,"h":16.595,"l":16.575,"n":274,"o":16.58,"t":"2026-10-21T17:20:00Z","v":17850,"vw":16.587017},{"c":16.59,"h":16.59,"l":16.57,"n":243,"o":16.58,"t":"2026-10-21T17:25:00Z","v":13181,"vw":16.576},{"c":16.825,"h":16.825,"l":16.575,"n":840,"o":16.585,"t":"2026-10-21T17:30:00Z","v":346602,"vw":16.616997},{"c":16.855,"h":16.86,"l":16.79,"n":283,"o":16.81,"t":"2026-10-21T17:35:00Z","v":21334,"vw":16.822232},{"c":16.8675,"h":16.89,"l":16.85,"n":333,"o":16.855,"t":"2026-10-21T17:40:00Z","v":23238,"vw":16.865384},{"c":16.86,"h":16.9,"l":16.85,"n":318,"o":16.865,"t":"2026-10-21T17:45:00Z","v":22910,"vw":16.859722},{"c":16.86,"h":16.885,"l":16.855,"n":237,"o":16.86,"t":"2026-10-21T17:50:00Z","v":11813,"vw":16.869774},{"c":16.845,"h":16.89,"l":16.84,"n":310,"o":16.865,"t":"2026-10-21T17:55:00Z","v":20710,"vw":16.867499},{"c":16.835,"h":16.845,"l":16.815,"n":435,"o":16.845,"t":"2026-10-21T18:00:00Z","v":29940,"vw":16.830675},{"c":16.9,"h":16.92,"l":16.84,"n":298,"o":16.84,"t":"2026-10-21T18:05:00Z","v":14749,"vw":16.889658},{"c":16.935,"h":16.97,"l":16.885,"n":464,"o":16.905,"t":"2026-10-21T18:10:00Z","v":34946,"vw":16.93873},{"c":16.87,"h":16.945,"l":16.865,"n":603,"o":16.935,"t":"2026-10-21T18:15:00Z","v":46142,"vw":16.897159},{"c":16.82,"h":16.88,"l":16.82,"n":325,"o":16.87,"t":"2026-10-21T18:20:00Z","v":16493,"vw":16.845098},{"c":16.85,"h":16.85,"l":16.805,"n":398,"o":16.81,"t":"2026-10-21T18:25:00Z","v":20028,"vw":16.822948},{"c":16.83,"h":16.852,"l":16.82,"n":399,"o":16.85,"t":"2026-10-21T18:30:00Z","v":23897,"vw":16.833608},{"c":16.855,"h":16.855,"l":16.825,"n":360,"o":16.84,"t":"2026-10-21T18:35:00Z","v":17978,"vw":16.837603},{"c":16.83,"h":16.86,"l":16.815,"n":329,"o":16.85,"t":"2026-10-21T18:40:00Z","v":18725,"vw":16.83086},{"c":16.73,"h":16.84,"l":16.73,"n":553,"o":16.83,"t":"2026-10-21T18:45:00Z","v":40041,"vw":16.79973},{"c":16.7,"h":16.73,"l":16.695,"n":303,"o":16.73,"t":"2026-10-21T18:50:00Z","v":16118,"vw":16.711054},{"c":16.58,"h":16.71,"l":16.58,"n":426,"o":16.705,"t":"2026-10-21T18:55:00Z","v":26071,"vw":16.632858},{"c":16.495,"h":16.58,"l":16.46,"n":556,"o":16.58,"t":"2026-10-21T19:00:00Z","v":38604,"vw":16.515397},{"c":16.51,"h":16.525,"l":16.45,"n":383,"o":16.495,"t":"2026-10-21T19:05:00Z","v":20619,"vw":16.48977},{"c":16.515,"h":16.55,"l":16.475,"n":475,"o":16.505,"t":"2026-10-21T19:10:00Z","v":27595,"vw":16.511389},{"c":16.61,"h":16.61,"l":16.525,"n":397,"o":16.525,"t":"2026-10-21T19:15:00Z","v":23062,"vw":16.570425},{"c":16.605,"h":16.655,"l":16.58,"n":611,"o":16.6,"t":"2026-10-21T19:20:00Z","v":46462,"vw":16.625987},{"c":16.64,"h":16.645,"l":16.6,"n":701,"o":16.6099,"t":"2026-10-21T19:25:00Z","v":43922,"vw":16.623486},{"c":16.635,"h":16.67,"l":16.635,"n":664,"o":16.64,"t":"2026-10-21T19:30:00Z","v":69461,"vw":16.650689},{"c":16.625,"h":16.645,"l":16.605,"n":586,"o":16.635,"t":"2026-10-21T19:35:00Z","v":33841,"vw":16.630192},{"c":16.56,"h":16.625,"l":16.52,"n":863,"o":16.625,"t":"2026-10-21T19:40:00Z","v":66502,"vw":16.564592},{"c":16.56,"h":16.6,"l":16.55,"n":845,"o":16.56,"t":"2026-10-21T19:45:00Z","v":53264,"vw":16.575158},{"c":16.57,"h":16.605,"l":16.52,"n":1175,"o":16.57,"t":"2026-10-21T19:50:00Z","v":87830,"vw":16.575059},{"c":16.56,"h":16.57,"l":16.52,"n":2857,"o":16.56,"t":"2026-10-21T19:55:00Z","v":244754,"vw":16.551738},{"c":16.57,"h":16.57,"l":16.57,"n":32,"o":16.57,"t":"2026-10-21T20:00:00Z","v":402873,"vw":16.57},{"c":16.48,"h":16.48,"l":16.48,"n":4,"o":16.48,"t":"2026-10-22T11:35:00Z","v":437,"vw":16.48},{"c":16.475,"h":16.55,"l":16.295,"n":81,"o":16.36,"t":"2026-10-22T13:30:00Z","v":18951,"vw":16.386805},{"c":16.36,"h":16.72,"l":16.295,"n":135,"o":16.56,"t":"2026-10-22T13:35:00Z","v":9105,"vw":16.458028},{"c":16.08,"h":16.31,"l":16.08,"n":151,"o":16.31,"t":"2026-10-22T13:40:00Z","v":11453,"vw":16.176008},{"c":16.31,"h":16.34,"l":16.07,"n":124,"o":16.07,"t":"2026-10-22T13:45:00Z","v":6681,"vw":16.196336},{"c":16.45,"h":16.5,"l":16.255,"n":292,"o":16.27,"t":"2026-10-22T13:50:00Z","v":18846,"vw":16.364285},{"c":16.515,"h":16.56,"l":16.44,"n":203,"o":16.45,"t":"2026-10-22T13:55:00Z","v":7815,"vw":16.492008},{"c":16.73,"h":16.83,"l":16.55,"n":242,"o":16.55,"t":"2026-10-22T14:00:00Z","v":14152,"vw":16.745517},{"c":16.56,"h":16.77,"l":16.56,"n":318,"o":16.725,"t":"2026-10-22T14:05:00Z","v":15292,"vw":16.666056},{"c":16.625,"h":16.65,"l":16.52,"n":217,"o":16.56,"t":"2026-10-22T14:10:00Z","v":14864,"vw":16.578706},{"c":16.54,"h":16.625,"l":16.54,"n":212,"o":16.625,"t":"2026-10-22T14:15:00Z","v":10333,"vw":16.592725},{"c":16.45,"h":16.58,"l":16.44,"n":300,"o":16.535,"t":"2026-10-22T14:20:00Z","v":20428,"vw":16.507102},{"c":16.325,"h":16.41,"l":16.31,"n":131,"o":16.41,"t":"2026-10-22T14:25:00Z","v":4645,"vw":16.348205},{"c":16.36,"h":16.39,"l":16.33,"n":270,"o":16.34,"t":"2026-10-22T14:30:00Z","v":11634,"vw":16.35651},{"c":16.38,"h":16.38,"l":16.321,"n":171,"o":16.375,"t":"2026-10-22T14:35:00Z","v":8821,"vw":16.358717},{"c":16.46,"h":16.48,"l":16.4,"n":215,"o":16.4,"t":"2026-10-22T14:40:00Z","v":11909,"vw":16.456756},{"c":16.37,"h":16.5,"l":16.37,"n":265,"o":16.48,"t":"2026-10-22T14:45:00Z","v":35120,"vw":16.396813},{"c":16.41,"h":16.46,"l":16.365,"n":396,"o":16.37,"t":"2026-10-22T14:50:00Z","v":39400,"vw":16.404384},{"c":16.5,"h":16.505,"l":16.43,"n":242,"o":16.43,"t":"2026-10-22T14:55:00Z","v":10363,"vw":16.453813},{"c":16.47,"h":16.52,"l":16.43,"n":261,"o":16.505,"t":"2026-10-22T15:00:00Z","v":17101,"vw":16.465018},{"c":16.41,"h":16.48,"l":16.385,"n":276,"o":16.47,"t":"2026-10-22T15:05:00Z","v":28165,"vw":16.406868},{"c":16.385,"h":16.41,"l":16.375,"n":189,"o":16.39,"t":"2026-10-22T15:10:00Z","v":9534,"vw":16.390035},{"c":16.405,"h":16.465,"l":16.37,"n":562,"o":16.39,"t":"2026-10-22T15:15:00Z","v":46341,"vw":16.411849},{"c":16.41,"h":16.43,"l":16.38,"n":898,"o":16.405,"t":"2026-10-22T15:20:00Z","v":100867,"vw":16.410118},{"c":16.405,"h":16.43,"l":16.4,"n":187,"o":16.42,"t":"2026-10-22T15:25:00Z","v":10729,"vw":16.411383},{"c":16.4,"h":16.425,"l":16.4,"n":210,"o":16.405,"t":"2026-10-22T15:30:00Z","v":14662,"vw":16.413426},{"c":16.455,"h":16.47,"l":16.4,"n":285,"o":16.405,"t":"2026-10-22T15:35:00Z","v":18826,"vw":16.439144},{"c":16.45,"h":16.495,"l":16.42,"n":318,"o":16.44,"t":"2026-10-22T15:40:00Z","v":21483,"vw":16.458458},{"c":16.43,"h":16.51,"l":16.415,"n":528,"o":16.48,"t":"2026-10-22T15:45:00Z","v":58422,"vw":16.462253},{"c":16.495,"h":16.495,"l":16.43,"n":606,"o":16.43,"t":"2026-10-22T15:50:00Z","v":112436,"vw":16.460055},{"c":16.57,"h":16.575,"l":16.495,"n":243,"o":16.495,"t":"2026-10-22T15:55:00Z","v":15870,"vw":16.535668},{"c":16.525,"h":16.59,"l":16.52,"n":247,"o":16.57,"t":"2026-10-22T16:00:00Z","v":13341,"vw":16.557612},{"c":16.535,"h":16.565,"l":16.5248,"n":175,"o":16.5248,"t":"2026-10-22T16:05:00Z","v":17471,"vw":16.552635},{"c":16.54,"h":16.565,"l":16.53,"n":189,"o":16.55,"t":"2026-10-22T16:10:00Z","v":14570,"vw":16.54519},{"c":16.535,"h":16.61,"l":16.525,"n":415,"o":16.54,"t":"2026-10-22T16:15:00Z","v":29676,"vw":16.570715},{"c":16.54,"h":16.55,"l":16.525,"n":323,"o":16.53,"t":"2026-10-22T16:20:00Z","v":24929,"vw":16.537336},{"c":16.52,"h":16.55,"l":16.52,"n":274,"o":16.545,"t":"2026-10-22T16:25:00Z","v":18100,"vw":16.534955},{"c":16.52,"h":16.56,"l":16.52,"n":338,"o":16.52,"t":"2026-10-22T16:30:00Z","v":26735,"vw":16.535316},{"c":16.47,"h":16.54,"l":16.46,"n":409,"o":16.52,"t":"2026-10-22T16:35:00Z","v":36592,"vw":16.515393},{"c":16.42,"h":16.48,"l":16.41,"n":336,"o":16.47,"t":"2026-10-22T16:40:00Z","v":19676,"vw":16.449565},{"c":16.41,"h":16.425,"l":16.375,"n":262,"o":16.425,"t":"2026-10-22T16:45:00Z","v":16823,"vw":16.397098},{"c":16.43,"h":16.44,"l":16.385,"n":183,"o":16.415,"t":"2026-10-22T16:50:00Z","v":12570,"vw":16.407838},{"c":16.46,"h":16.475,"l":16.42,"n":278,"o":16.43,"t":"2026-10-22T16:55:00Z","v":17280,"vw":16.452363},{"c":16.445,"h":16.53,"l":16.43,"n":896,"o":16.46,"t":"2026-10-22T17:00:00Z","v":117343,"vw":16.475005},{"c":16.445,"h":16.49,"l":16.42,"n":205,"o":16.46,"t":"2026-10-22T17:05:00Z","v":12524,"vw":16.454293},{"c":16.45,"h":16.47,"l":16.445,"n":273,"o":16.445,"t":"2026-10-22T17:10:00Z","v":19878,"vw":16.457215},{"c":16.4455,"h":16.485,"l":16.43,"n":399,"o":16.45,"t":"2026-10-22T17:15:00Z","v":28904,"vw":16.458948},{"c":16.42,"h":16.47,"l":16.41,"n":444,"o":16.43,"t":"2026-10-22T17:20:00Z","v":29915,"vw":16.439824},{"c":16.435,"h":16.435,"l":16.41,"n":183,"o":16.42,"t":"2026-10-22T17:25:00Z","v":8730,"vw":16.423814},{"c":16.465,"h":16.48,"l":16.425,"n":265,"o":16.435,"t":"2026-10-22T17:30:00Z","v":15624,"vw":16.444329},{"c":16.44,"h":16.51,"l":16.44,"n":493,"o":16.46,"t":"2026-10-22T17:35:00Z","v":45471,"vw":16.485151},{"c":16.42,"h":16.44,"l":16.3915,"n":334,"o":16.44,"t":"2026-10-22T17:40:00Z","v":50880,"vw":16.420943},{"c":16.36,"h":16.42,"l":16.355,"n":233,"o":16.42,"t":"2026-10-22T17:45:00Z","v":15205,"vw":16.383316},{"c":16.35,"h":16.36,"l":16.335,"n":234,"o":16.36,"t":"2026-10-22T17:50:00Z","v":19452,"vw":16.345903},{"c":16.39,"h":16.39,"l":16.355,"n":237,"o":16.36,"t":"2026-10-22T17:55:00Z","v":14903,"vw":16.37303},{"c":16.325,"h":16.4,"l":16.31,"n":422,"o":16.39,"t":"2026-10-22T18:00:00Z","v":26292,"vw":16.35439},{"c":16.38,"h":16.39,"l":16.32,"n":331,"o":16.32,"t":"2026-10-22T18:05:00Z","v":19556,"vw":16.35961},{"c":16.35,"h":16.38,"l":16.34,"n":273,"o":16.38,"t":"2026-10-22T18:10:00Z","v":22810,"vw":16.355525},{"c":16.385,"h":16.385,"l":16.32,"n":330,"o":16.35,"t":"2026-10-22T18:15:00Z","v":21219,"vw":16.351064},{"c":16.37,"h":16.41,"l":16.37,"n":591,"o":16.385,"t":"2026-10-22T18:20:00Z","v":90446,"vw":16.389565},{"c":16.34,"h":16.425,"l":16.33,"n":994,"o":16.37,"t":"2026-10-22T18:25:00Z","v":161673,"vw":16.375016},{"c":16.355,"h":16.36,"l":16.32,"n":363,"o":16.33,"t":"2026-10-22T18:30:00Z","v":28711,"vw":16.33786},{"c":16.365,"h":16.37,"l":16.34,"n":360,"o":16.35,"t":"2026-10-22T18:35:00Z","v":32920,"vw":16.358602},{"c":16.41,"h":16.41,"l":16.36,"n":379,"o":16.365,"t":"2026-10-22T18:40:00Z","v":25393,"vw":16.383952},{"c":16.4,"h":16.435,"l":16.395,"n":391,"o":16.42,"t":"2026-10-22T18:45:00Z","v":25310,"vw":16.416048},{"c":16.38,"h":16.41,"l":16.355,"n":338,"o":16.405,"t":"2026-10-22T18:50:00Z","v":24887,"vw":16.382601},{"c":16.325,"h":16.4,"l":16.31,"n":525,"o":16.39,"t":"2026-10-22T18:55:00Z","v":35903,"vw":16.359612},{"c":16.34,"h":16.35,"l":16.3101,"n":344,"o":16.325,"t":"2026-10-22T19:00:00Z","v":25682,"vw":16.323646},{"c":16.4,"h":16.41,"l":16.34,"n":447,"o":16.34,"t":"2026-10-22T19:05:00Z","v":30789,"vw":16.382658},{"c":16.38,"h":16.41,"l":16.36,"n":493,"o":16.4,"t":"2026-10-22T19:10:00Z","v":41098,"vw":16.383489},{"c":16.37,"h":16.39,"l":16.36,"n":389,"o":16.38,"t":"2026-10-22T19:15:00Z","v":27362,"vw":16.37114},{"c":16.42,"h":16.47,"l":16.37,"n":538,"o":16.37,"t":"2026-10-22T19:20:00Z","v":39532,"vw":16.41786},{"c":16.455,"h":16.47,"l":16.415,"n":498,"o":16.415,"t":"2026-10-22T19:25:00Z","v":28362,"vw":16.438176},{"c":16.425,"h":16.465,"l":16.4103,"n":705,"o":16.46,"t":"2026-10-22T19:30:00Z","v":49320,"vw":16.438213},{"c":16.42,"h":16.44,"l":16.41,"n":721,"o":16.425,"t":"2026-10-22T19:35:00Z","v":47250,"vw":16.426252},{"c":16.39,"h":16.43,"l":16.36,"n":876,"o":16.42,"t":"2026-10-22T19:40:00Z","v":60201,"vw":16.401871},{"c":16.45,"h":16.46,"l":16.385,"n":929,"o":16.39,"t":"2026-10-22T19:45:00Z","v":72006,"vw":16.407375},{"c":16.505,"h":16.57,"l":16.457,"n":1557,"o":16.46,"t":"2026-10-22T19:50:00Z","v":165990,"vw":16.51888},{"c":16.485,"h":16.5,"l":16.45,"n":2978,"o":16.5,"t":"2026-10-22T19:55:00Z","v":350624,"vw":16.46948},{"c":16.53,"h":16.53,"l":16.49,"n":35,"o":16.49,"t":"2026-10-22T20:00:00Z","v":966817,"vw":16.490005}],"history":[{"c":37.69,"h":37.805,"l":37.11,"n":23389,"o":37.42,"t":"2024-10-21T04:00:00Z","v":2175730,"vw":37.556081},{"c":38.19,"h":38.25,"l":37.37,"n":21410,"o":37.37,"t":"2024-10-22T04:00:00Z","v":1887475,"vw":38.103574},{"c":37.83,"h":38.4,"l":37.395,"n":23173,"o":37.99,"t":"2024-10-23T04:00:00Z","v":1672472,"vw":37.726514},{"c":37.57,"h":37.6,"l":36.57,"n":30852,"o":37.3,"t":"2024-10-24T04:00:00Z","v":2804284,"vw":37.042496},{"c":38.97,"h":39.71,"l":37.61,"n":36109,"o":37.98,"t":"2024-10-25T04:00:00Z","v":3720443,"vw":38.980416},{"c":39.79,"h":40.215,"l":39.04,"n":26230,"o":39.1,"t":"2024-10-28T04:00:00Z","v":2386647,"vw":39.789801},{"c":39.17,"h":40.14,"l":39.045,"n":28616,"o":39.53,"t":"2024-10-29T04:00:00Z","v":2834878,"vw":39.330252},{"c":38.88,"h":39.875,"l":38.7275,"n":31665,"o":38.96,"t":"2024-10-30T04:00:00Z","v":2551420,"vw":39.266912},{"c":33.14,"h":35.5,"l":32.705,"n":129969,"o":34,"t":"2024-10-31T04:00:00Z","v":15479477,"vw":33.763348},{"c":36.54,"h":36.58,"l":33.35,"n":79720,"o":33.35,"t":"2024-11-01T04:00:00Z","v":8952897,"vw":35.819271},{"c":36.86,"h":37.54,"l":36.14,"n":42163,"o":36.38,"t":"2024-11-04T05:00:00Z","v":4133334,"vw":36.930579},{"c":37.85,"h":37.87,"l":36.44,"n":33793,"o":37.06,"t":"2024-11-05T05:00:00Z","v":3625268,"vw":37.306614},{"c":39.8,"h":42.15,"l":39.65,"n":78074,"o":42.15,"t":"2024-11-06T05:00:00Z","v":10769227,"vw":40.669111},{"c":39.68,"h":40.1,"l":38.94,"n":41761,"o":39.99,"t":"2024-11-07T05:00:00Z","v":4191175,"vw":39.554582},{"c":39.19,"h":39.78,"l":38.71,"n":36068,"o":39.44,"t":"2024-11-08T05:00:00Z","v":4405740,"vw":39.289655},{"c":38.14,"h":39.78,"l":38.1,"n":36165,"o":39.24,"t":"2024-11-11T05:00:00Z","v":3268152,"vw":38.576202},{"c":37.65,"h":38.45,"l":37.08,"n":30882,"o":38.19,"t":"2024-11-12T05:00:00Z","v":3192238,"vw":37.703075},{"c":36.96,"h":38.59,"l":36.94,"n":27709,"o":37.38,"t":"2024-11-13T05:00:00Z","v":2270827,"vw":37.64274},{"c":34.98,"h":37.045,"l":34.795,"n":37144,"o":36.74,"t":"2024-11-14T05:00:00Z","v":5011279,"vw":35.279431},{"c":34.38,"h":35.52,"l":34.12,"n":31201,"o":35.31,"t":"2024-11-15T05:00:00Z","v":3801793,"vw":34.477586},{"c":35.19,"h":35.39,"l":34.25,"n":35688,"o":34.56,"t":"2024-11-18T05:00:00Z","v":4611121,"vw":34.850453},{"c":35.14,"h":35.99,"l":34.72,"n":23912,"o":35.31,"t":"2024-11-19T05:00:00Z","v":2264668,"vw":35.298377},{"c":34.93,"h":35.895,"l":34.675,"n":22632,"o":35.27,"t":"2024-11-20T05:00:00Z","v":1702012,"vw":35.117884},{"c":35.44,"h":35.71,"l":34.75,"n":28812,"o":35.07,"t":"2024-11-21T05:00:00Z","v":2049250,"vw":35.18371},{"c":36.3,"h":36.46,"l":35.47,"n":24688,"o":35.59,"t":"2024-11-22T05:00:00Z","v":2038623,"vw":36.182734},{"c":38.715,"h":38.92,"l":36.56,"n":35914,"o":36.56,"t":"2024-11-25T05:00:00Z","v":4195023,"vw":38.392494},{"c":38.52,"h":38.75,"l":37.8201,"n":21499,"o":38.71,"t":"2024-11-26T05:00:00Z","v":1879950,"vw":38.37094},{"c":38.19,"h":39.37,"l":38,"n":18537,"o":38.52,"t":"2024-11-27T05:00:00Z","v":1530148,"vw":38.278795},{"c":38.24,"h":38.77,"l":38.015,"n":8212,"o":38.32,"t":"2024-11-29T05:00:00Z","v":758684,"vw":38.304138},{"c":38.21,"h":38.38,"l":37.86,"n":21855,"o":38.06,"t":"2024-12-02T05:00:00Z","v":1624798,"vw":38.21399},{"c":37.7,"h":38.54,"l":37.66,"n":23209,"o":38.2,"t":"2024-12-03T05:00:00Z","v":1748636,"vw":38.083883},{"c":39.21,"h":39.8099,"l":37.39,"n":31914,"o":37.52,"t":"2024-12-04T05:00:00Z","v":2764163,"vw":39.079197},{"c":38.69,"h":39.24,"l":38.5,"n":26968,"o":39.15,"t":"2024-12-05T05:00:00Z","v":2209281,"vw":38.798954},{"c":39.16,"h":39.81,"l":38.61,"n":26023,"o":38.75,"t":"2024-12-06T05:00:00Z","v":1917931,"vw":39.20568},{"c":38.6,"h":39.62,"l":38.53,"n":20285,"o":39.48,"t":"2024-12-09T05:00:00Z","v":1701150,"vw":38.847979},{"c":37,"h":38.71,"l":36.945,"n":27785,"o":38.56,"t":"2024-12-10T05:00:00Z","v":1988773,"vw":37.453407},{"c":36.36,"h":37.52,"l":36.33,"n":26051,"o":37.01,"t":"2024-12-11T05:00:00Z","v":1690742,"vw":36.773995},{"c":35.86,"h":36.7,"l":35.8,"n":19270,"o":36.32,"t":"2024-12-12T05:00:00Z","v":1405897,"vw":35.958289},{"c":35.12,"h":36.16,"l":35.035,"n":25392,"o":35.8,"t":"2024-12-13T05:00:00Z","v":5386139,"vw":35.246629},{"c":35.2,"h":35.85,"l":34.68,"n":31055,"o":34.88,"t":"2024-12-16T05:00:00Z","v":3381347,"vw":35.297526},{"c":36.48,"h":38,"l":35.91,"n":48302,"o":36.78,"t":"2024-12-17T05:00:00Z","v":3635352,"vw":36.748182},{"c":34.2,"h":36.62,"l":33.98,"n":34504,"o":36.54,"t":"2024-12-18T05:00:00Z","v":3251554,"vw":35.207054},{"c":32.93,"h":34.56,"l":32.83,"n":35799,"o":34.35,"t":"2024-12-19T05:00:00Z","v":3080423,"vw":33.320155},{"c":33.58,"h":34.02,"l":32.57,"n":21982,"o":32.75,"t":"2024-12-20T05:00:00Z","v":2689159,"vw":33.562711},{"c":33.84,"h":33.93,"l":33.2325,"n":22238,"o":33.38,"t":"2024-12-23T05:00:00Z","v":1453496,"vw":33.689686},{"c":33.8,"h":33.97,"l":33.24,"n":9600,"o":33.71,"t":"2024-12-24T05:00:00Z","v":583993,"vw":33.777061},{"c":34.21,"h":34.36,"l":33.35,"n":12671,"o":33.75,"t":"2024-12-26T05:00:00Z","v":960294,"vw":34.116858},{"c":33.69,"h":34.555,"l":33.39,"n":12553,"o":34.08,"t":"2024-12-27T05:00:00Z","v":966071,"vw":33.701694},{"c":33.36,"h":33.65,"l":32.69,"n":22286,"o":33.33,"t":"2024-12-30T05:00:00Z","v":1695391,"vw":33.428206},{"c":33.45,"h":33.66,"l":33.09,"n":21581,"o":33.55,"t":"2024-12-31T05:00:00Z","v":1714699,"vw":33.380885},{"c":33.33,"h":34.265,"l":33.1,"n":19950,"o":33.85,"t":"2025-01-02T05:00:00Z","v":1464954,"vw":33.474147},{"c":33.95,"h":33.95,"l":33.14,"n":15056,"o":33.18,"t":"2025-01-03T05:00:00Z","v":1022090,"vw":33.666834},{"c":34.32,"h":34.965,"l":34.245,"n":17075,"o":34.51,"t":"2025-01-06T05:00:00Z","v":1237514,"vw":34.484177},{"c":34.13,"h":34.62,"l":33.9,"n":17540,"o":34.46,"t":"2025-01-07T05:00:00Z","v":1183105,"vw":34.143569},{"c":34.02,"h":34.3,"l":33.62,"n":21775,"o":33.78,"t":"2025-01-08T05:00:00Z","v":1924279,"vw":33.97793},{"c":34.99,"h":35.5,"l":34,"n":35434,"o":34.13,"t":"2025-01-10T05:00:00Z","v":3512797,"vw":34.932348},{"c":35.27,"h":35.7,"l":34.63,"n":28594,"o":34.63,"t":"2025-01-13T05:00:00Z","v":4043259,"vw":35.214206},{"c":35.02,"h":35.46,"l":34.3378,"n":33936,"o":35.32,"t":"2025-01-14T05:00:00Z","v":3758415,"vw":34.879814},{"c":36.01,"h":36.2,"l":35.33,"n":21681,"o":35.9,"t":"2025-01-15T05:00:00Z","v":1914015,"vw":35.920312},{"c":36.57,"h":36.63,"l":35.64,"n":18969,"o":36.07,"t":"2025-01-16T05:00:00Z","v":1370406,"vw":36.372249},{"c":36.64,"h":36.85,"l":36.2,"n":17090,"o":36.83,"t":"2025-01-17T05:00:00Z","v":1147145,"vw":36.656517},{"c":38.57,"h":39.28,"l":37.5,"n":57864,"o":39.19,"t":"2025-01-21T05:00:00Z","v":7211194,"vw":38.660965},{"c":39.18,"h":39.605,"l":38.27,"n":24467,"o":38.3,"t":"2025-01-22T05:00:00Z","v":1841497,"vw":39.137678},{"c":39.08,"h":39.58,"l":38.88,"n":21916,"o":39.18,"t":"2025-01-23T05:00:00Z","v":1947552,"vw":39.136438},{"c":38.86,"h":39.4,"l":38.66,"n":23531,"o":38.99,"t":"2025-01-24T05:00:00Z","v":1951880,"vw":39.109862},{"c":38.17,"h":38.72,"l":37.675,"n":26579,"o":38.55,"t":"2025-01-27T05:00:00Z","v":1804105,"vw":38.21053},{"c":36.93,"h":38.2,"l":36.85,"n":23934,"o":38.15,"t":"2025-01-28T05:00:00Z","v":1596704,"vw":37.150634},{"c":37.2,"h":37.48,"l":36.5,"n":23632,"o":36.83,"t":"2025-01-29T05:00:00Z","v":1402451,"vw":37.195371},{"c":36.97,"h":37.8,"l":36.415,"n":20781,"o":37.8,"t":"2025-01-30T05:00:00Z","v":1479526,"vw":37.002045},{"c":37.06,"h":37.24,"l":36.66,"n":30161,"o":36.99,"t":"2025-01-31T05:00:00Z","v":2067167,"vw":36.972292},{"c":35.8,"h":36.47,"l":35.35,"n":19943,"o":36.09,"t":"2025-02-03T05:00:00Z","v":1666431,"vw":35.989053},{"c":35.22,"h":36.17,"l":35.21,"n":20262,"o":35.63,"t":"2025-02-04T05:00:00Z","v":1914006,"vw":35.582702},{"c":35.88,"h":36.31,"l":35.09,"n":19628,"o":35.51,"t":"2025-02-05T05:00:00Z","v":1506814,"vw":35.921198},{"c":37.07,"h":38.16,"l":35.95,"n":49764,"o":36.09,"t":"2025-02-06T05:00:00Z","v":4762727,"vw":37.081673},{"c":37.21,"h":37.4,"l":36.415,"n":23136,"o":37.02,"t":"2025-02-07T05:00:00Z","v":1773346,"vw":36.955695},{"c":37.7,"h":37.95,"l":36.91,"n":20125,"o":37.38,"t":"2025-02-10T05:00:00Z","v":1276039,"vw":37.591395},{"c":37.91,"h":38.04,"l":37.43,"n":21599,"o":37.56,"t":"2025-02-11T05:00:00Z","v":1600315,"vw":37.824952},{"c":36.85,"h":37.545,"l":36.73,"n":23624,"o":37.39,"t":"2025-02-12T05:00:00Z","v":1683913,"vw":37.07336},{"c":38.27,"h":38.32,"l":36.79,"n":21196,"o":36.91,"t":"2025-02-13T05:00:00Z","v":1750147,"vw":37.874754},{"c":38.02,"h":38.82,"l":37.515,"n":16950,"o":38.49,"t":"2025-02-14T05:00:00Z","v":1314851,"vw":37.994828},{"c":38.51,"h":38.8,"l":37.36,"n":28821,"o":38.32,"t":"2025-02-18T05:00:00Z","v":2329025,"vw":38.37605},{"c":39.05,"h":39.08,"l":37.87,"n":22196,"o":38.53,"t":"2025-02-19T05:00:00Z","v":2324960,"vw":38.732496},{"c":38.67,"h":39.12,"l":38.42,"n":28632,"o":39.02,"t":"2025-02-20T05:00:00Z","v":2450608,"vw":38.698961},{"c":35.27,"h":39.1,"l":34.2,"n":69940,"o":38,"t":"2025-02-21T05:00:00Z","v":6634450,"vw":35.955629},{"c":34.27,"h":35.63,"l":34.27,"n":36561,"o":35.55,"t":"2025-02-24T05:00:00Z","v":3144511,"vw":34.729376},{"c":33.85,"h":35.005,"l":33.8,"n":30872,"o":34.18,"t":"2025-02-25T05:00:00Z","v":2977878,"vw":34.097542},{"c":34,"h":34.62,"l":33.77,"n":31728,"o":34.1,"t":"2025-02-26T05:00:00Z","v":2338416,"vw":34.16712},{"c":32.86,"h":34.305,"l":32.82,"n":28608,"o":34.27,"t":"2025-02-27T05:00:00Z","v":2392050,"vw":33.29677},{"c":32.95,"h":33.12,"l":32.61,"n":29511,"o":32.72,"t":"2025-02-28T05:00:00Z","v":2355821,"vw":32.886774},{"c":31.73,"h":33.32,"l":31.68,"n":30916,"o":33.2,"t":"2025-03-03T05:00:00Z","v":2302974,"vw":32.300685},{"c":30.06,"h":31.22,"l":29.73,"n":46713,"o":31.22,"t":"2025-03-04T05:00:00Z","v":3922106,"vw":30.390478},{"c":30.3,"h":30.55,"l":28.845,"n":50860,"o":30.12,"t":"2025-03-05T05:00:00Z","v":5188757,"vw":29.610393},{"c":29.71,"h":30.39,"l":29.4525,"n":28104,"o":29.66,"t":"2025-03-06T05:00:00Z","v":2883587,"vw":29.822298},{"c":28.07,"h":29.99,"l":27.58,"n":56863,"o":29.44,"t":"2025-03-07T05:00:00Z","v":5551844,"vw":28.430151},{"c":29.76,"h":30.14,"l":28.69,"n":87627,"o":28.755,"t":"2025-03-10T04:00:00Z","v":8760361,"vw":29.638637},{"c":30.07,"h":30.65,"l":29.19,"n":57605,"o":30,"t":"2025-03-11T04:00:00Z","v":4740464,"vw":29.917879},{"c":29.925,"h":31.1,"l":29.92,"n":46279,"o":30.49,"t":"2025-03-12T04:00:00Z","v":4675566,"vw":30.401743},{"c":28.6,"h":30.595,"l":28.4,"n":39556,"o":30,"t":"2025-03-13T04:00:00Z","v":2827935,"vw":29.037223},{"c":29.95,"h":30.19,"l":28.98,"n":37008,"o":29.26,"t":"2025-03-14T04:00:00Z","v":2739398,"vw":29.862424},{"c":30.62,"h":30.76,"l":29.825,"n":27934,"o":29.92,"t":"2025-03-17T04:00:00Z","v":3213567,"vw":30.332455},{"c":29.95,"h":30.55,"l":29.92,"n":39251,"o":30.27,"t":"2025-03-18T04:00:00Z","v":3470873,"vw":30.156267},{"c":30.75,"h":30.76,"l":29.72,"n":37602,"o":29.85,"t":"2025-03-19T04:00:00Z","v":4010400,"vw":30.473401},{"c":30.28,"h":31.05,"l":30.17,"n":37502,"o":30.59,"t":"2025-03-20T04:00:00Z","v":3188410,"vw":30.478064},{"c":29.75,"h":30.75,"l":29.48,"n":66876,"o":29.91,"t":"2025-03-21T04:00:00Z","v":35465437,"vw":29.829453},{"c":30.6,"h":30.655,"l":29.83,"n":40375,"o":30,"t":"2025-03-24T04:00:00Z","v":3399090,"vw":30.301381},{"c":29.87,"h":30.6,"l":29.805,"n":25141,"o":30.59,"t":"2025-03-25T04:00:00Z","v":2361728,"vw":29.991881},{"c":29.15,"h":30.095,"l":29.02,"n":28732,"o":30,"t":"2025-03-26T04:00:00Z","v":2306796,"vw":29.357911},{"c":29.31,"h":29.6,"l":28.52,"n":26567,"o":28.99,"t":"2025-03-27T04:00:00Z","v":2287862,"vw":29.282275},{"c":28.15,"h":29.31,"l":27.75,"n":30112,"o":29.18,"t":"2025-03-28T04:00:00Z","v":2513366,"vw":28.214366},{"c":27.8,"h":28.22,"l":26.91,"n":32787,"o":27.6,"t":"2025-03-31T04:00:00Z","v":2605089,"vw":27.732882},{"c":27.48,"h":28.05,"l":27.23,"n":32190,"o":27.68,"t":"2025-04-01T04:00:00Z","v":3015520,"vw":27.535611},{"c":28.99,"h":29.06,"l":27,"n":29901,"o":27,"t":"2025-04-02T04:00:00Z","v":2427159,"vw":28.527482},{"c":25.7,"h":27.995,"l":25.69,"n":40457,"o":27.56,"t":"2025-04-03T04:00:00Z","v":3732938,"vw":26.197948},{"c":23.63,"h":24.53,"l":21.91,"n":74642,"o":24.36,"t":"2025-04-04T04:00:00Z","v":6503298,"vw":23.456865},{"c":23.99,"h":24.88,"l":22.04,"n":65243,"o":22.54,"t":"2025-04-07T04:00:00Z","v":4935788,"vw":23.786068},{"c":22.98,"h":24.74,"l":22.65,"n":42981,"o":24.51,"t":"2025-04-08T04:00:00Z","v":3394409,"vw":23.353254},{"c":26.41,"h":27.1,"l":22.44,"n":63665,"o":22.49,"t":"2025-04-09T04:00:00Z","v":6209628,"vw":25.326879},{"c":24.79,"h":25.83,"l":24.05,"n":42050,"o":25.45,"t":"2025-04-10T04:00:00Z","v":3611049,"vw":24.730602},{"c":24.69,"h":24.95,"l":24,"n":34709,"o":24.53,"t":"2025-04-11T04:00:00Z","v":3072907,"vw":24.510721},{"c":24.5,"h":26.07,"l":23.87,"n":29206,"o":25.07,"t":"2025-04-14T04:00:00Z","v":3404597,"vw":24.425932},{"c":24.23,"h":24.89,"l":23.67,"n":30986,"o":24.48,"t":"2025-04-15T04:00:00Z","v":4468208,"vw":24.142242},{"c":23.21,"h":24.235,"l":22.95,"n":26923,"o":24.04,"t":"2025-04-16T04:00:00Z","v":2442736,"vw":23.395196},{"c":23.32,"h":23.58,"l":23.13,"n":35377,"o":23.13,"t":"2025-04-17T04:00:00Z","v":2962898,"vw":23.365374},{"c":22.25,"h":22.86,"l":22.01,"n":25714,"o":22.7,"t":"2025-04-21T04:00:00Z","v":2303000,"vw":22.31365},{"c":22.51,"h":22.74,"l":21.99,"n":31192,"o":22.31,"t":"2025-04-22T04:00:00Z","v":2739866,"vw":22.456749},{"c":23.34,"h":24.435,"l":23.175,"n":31868,"o":23.59,"t":"2025-04-23T04:00:00Z","v":2617289,"vw":23.518161},{"c":24.89,"h":24.95,"l":23.17,"n":25886,"o":23.33,"t":"2025-04-24T04:00:00Z","v":2298331,"vw":24.617378},{"c":25.08,"h":25.21,"l":24.62,"n":24854,"o":24.93,"t":"2025-04-25T04:00:00Z","v":2031340,"vw":25.007837},{"c":24.82,"h":25.5663,"l":24.32,"n":26697,"o":25.3,"t":"2025-04-28T04:00:00Z","v":1756912,"vw":24.766492},{"c":25.14,"h":25.27,"l":24.445,"n":20235,"o":24.82,"t":"2025-04-29T04:00:00Z","v":1750130,"vw":25.06308},{"c":25.12,"h":25.21,"l":24.31,"n":20436,"o":24.54,"t":"2025-04-30T04:00:00Z","v":1741700,"vw":24.861198},{"c":25.63,"h":26.17,"l":25.235,"n":30897,"o":25.43,"t":"2025-05-01T04:00:00Z","v":2351980,"vw":25.850545},{"c":27.3,"h":28.265,"l":26.245,"n":43186,"o":26.65,"t":"2025-05-02T04:00:00Z","v":3480589,"vw":27.388939},{"c":27.04,"h":28.08,"l":26.96,"n":25632,"o":27.38,"t":"2025-05-05T04:00:00Z","v":1955206,"vw":27.316751},{"c":26.54,"h":27.04,"l":26.345,"n":20227,"o":26.82,"t":"2025-05-06T04:00:00Z","v":1482318,"vw":26.613387},{"c":26.49,"h":26.75,"l":26.23,"n":20189,"o":26.58,"t":"2025-05-07T04:00:00Z","v":1262130,"vw":26.473019},{"c":27.7,"h":28.08,"l":27.19,"n":28454,"o":27.49,"t":"2025-05-08T04:00:00Z","v":2020307,"vw":27.746847},{"c":26.93,"h":28.02,"l":26.875,"n":29493,"o":27.669,"t":"2025-05-09T04:00:00Z","v":2740311,"vw":27.087737},{"c":29.65,"h":29.74,"l":28.59,"n":44202,"o":29.24,"t":"2025-05-12T04:00:00Z","v":4020535,"vw":29.264915},{"c":30.3,"h":30.54,"l":29.39,"n":36091,"o":29.84,"t":"2025-05-13T04:00:00Z","v":2753256,"vw":30.251088},{"c":29.965,"h":30.45,"l":29.66,"n":20478,"o":30.29,"t":"2025-05-14T04:00:00Z","v":1423509,"vw":30.036078},{"c":29.56,"h":30.07,"l":28.883,"n":18433,"o":29.76,"t":"2025-05-15T04:00:00Z","v":1116138,"vw":29.607013},{"c":29.94,"h":30.05,"l":29.35,"n":20578,"o":29.61,"t":"2025-05-16T04:00:00Z","v":1586432,"vw":29.882748},{"c":29.25,"h":29.485,"l":29,"n":20271,"o":29,"t":"2025-05-19T04:00:00Z","v":1149952,"vw":29.276783},{"c":28.75,"h":29.455,"l":28.63,"n":13176,"o":29.22,"t":"2025-05-20T04:00:00Z","v":828678,"vw":28.917544},{"c":27.17,"h":28.475,"l":27.11,"n":24890,"o":28.3,"t":"2025-05-21T04:00:00Z","v":1563804,"vw":27.556168},{"c":27.39,"h":27.67,"l":26.705,"n":24445,"o":27.08,"t":"2025-05-22T04:00:00Z","v":1773609,"vw":27.275839},{"c":27.32,"h":27.52,"l":26.65,"n":18690,"o":26.71,"t":"2025-05-23T04:00:00Z","v":1081046,"vw":27.302778},{"c":28.03,"h":28.27,"l":27.32,"n":15338,"o":28.04,"t":"2025-05-27T04:00:00Z","v":1531480,"vw":28.012313},{"c":27.6,"h":28.185,"l":27.51,"n":19532,"o":28.17,"t":"2025-05-28T04:00:00Z","v":1450374,"vw":27.801469},{"c":27.29,"h":27.89,"l":26.95,"n":20870,"o":27.77,"t":"2025-05-29T04:00:00Z","v":1365459,"vw":27.306056},{"c":26.95,"h":27.455,"l":26.79,"n":17024,"o":27.02,"t":"2025-05-30T04:00:00Z","v":1469713,"vw":26.984721},{"c":26.72,"h":26.92,"l":26.115,"n":19667,"o":26.79,"t":"2025-06-02T04:00:00Z","v":1182730,"vw":26.640243},{"c":27.81,"h":27.87,"l":26.75,"n":24538,"o":26.97,"t":"2025-06-03T04:00:00Z","v":1569420,"vw":27.669088},{"c":27.64,"h":28.09,"l":27.33,"n":21722,"o":27.6,"t":"2025-06-04T04:00:00Z","v":1586468,"vw":27.791393},{"c":27.46,"h":28.035,"l":27.18,"n":15468,"o":27.8,"t":"2025-06-05T04:00:00Z","v":1414338,"vw":27.535946},{"c":28.22,"h":28.36,"l":27.53,"n":19560,"o":27.86,"t":"2025-06-06T04:00:00Z","v":1115585,"vw":28.175403},{"c":28.29,"h":28.94,"l":28.04,"n":21743,"o":28.85,"t":"2025-06-09T04:00:00Z","v":1393387,"vw":28.408994},{"c":28.47,"h":28.64,"l":28,"n":19499,"o":28.41,"t":"2025-06-10T04:00:00Z","v":1482448,"vw":28.466805},{"c":28.21,"h":28.81,"l":27.835,"n":18720,"o":28.81,"t":"2025-06-11T04:00:00Z","v":1471260,"vw":28.201357},{"c":27.76,"h":28.2074,"l":27.54,"n":16724,"o":27.83,"t":"2025-06-12T04:00:00Z","v":1543853,"vw":27.770525},{"c":26.71,"h":27.575,"l":26.635,"n":17418,"o":27.28,"t":"2025-06-13T04:00:00Z","v":1072083,"vw":26.963994},{"c":26.47,"h":27.28,"l":26.395,"n":34741,"o":27,"t":"2025-06-16T04:00:00Z","v":2902223,"vw":26.710134},{"c":26.13,"h":27.13,"l":26.06,"n":23995,"o":26.15,"t":"2025-06-17T04:00:00Z","v":1793700,"vw":26.321573},{"c":25.94,"h":26.6843,"l":25.88,"n":31370,"o":25.98,"t":"2025-06-18T04:00:00Z","v":3114190,"vw":26.180138},{"c":26.21,"h":26.46,"l":25.89,"n":24121,"o":26.28,"t":"2025-06-20T04:00:00Z","v":3203685,"vw":26.228709},{"c":26.72,"h":26.73,"l":25.88,"n":23702,"o":26.12,"t":"2025-06-23T04:00:00Z","v":2426627,"vw":26.529955},{"c":27.93,"h":28.095,"l":26.85,"n":25515,"o":27.25,"t":"2025-06-24T04:00:00Z","v":2239794,"vw":27.797463},{"c":27.42,"h":28.055,"l":27.33,"n":23106,"o":27.87,"t":"2025-06-25T04:00:00Z","v":1397245,"vw":27.493395},{"c":27.95,"h":28.105,"l":27.11,"n":19943,"o":27.53,"t":"2025-06-26T04:00:00Z","v":1328370,"vw":27.893157},{"c":28.38,"h":28.47,"l":27.84,"n":26511,"o":28.16,"t":"2025-06-27T04:00:00Z","v":2035216,"vw":28.272875},{"c":27.4,"h":28.525,"l":27.22,"n":23079,"o":28.4,"t":"2025-06-30T04:00:00Z","v":1985071,"vw":27.507549},{"c":28.38,"h":28.99,"l":27.12,"n":26217,"o":27.32,"t":"2025-07-01T04:00:00Z","v":2318524,"vw":28.432628},{"c":28.9,"h":29.095,"l":27.9101,"n":21635,"o":27.9101,"t":"2025-07-02T04:00:00Z","v":1495034,"vw":28.835893},{"c":28.9,"h":29.25,"l":28.73,"n":13792,"o":28.95,"t":"2025-07-03T04:00:00Z","v":845958,"vw":28.981332},{"c":28.25,"h":29.16,"l":28.11,"n":24418,"o":28.59,"t":"2025-07-07T04:00:00Z","v":1935121,"vw":28.427919},{"c":28.54,"h":28.92,"l":28.14,"n":24983,"o":28.45,"t":"2025-07-08T04:00:00Z","v":2056419,"vw":28.575353},{"c":29.08,"h":29.095,"l":28.15,"n":20227,"o":28.59,"t":"2025-07-09T04:00:00Z","v":1319416,"vw":28.707927},{"c":30.68,"h":30.845,"l":28.5686,"n":29833,"o":29.23,"t":"2025-07-10T04:00:00Z","v":2787048,"vw":30.435089},{"c":30.4,"h":30.45,"l":29.93,"n":17958,"o":30.24,"t":"2025-07-11T04:00:00Z","v":1425011,"vw":30.274204},{"c":30.14,"h":30.37,"l":29.91,"n":19284,"o":30.21,"t":"2025-07-14T04:00:00Z","v":1315773,"vw":30.113704},{"c":29.63,"h":30.44,"l":29.49,"n":15940,"o":30.44,"t":"2025-07-15T04:00:00Z","v":1569017,"vw":29.76818},{"c":29.66,"h":29.77,"l":28.73,"n":14592,"o":29.77,"t":"2025-07-16T04:00:00Z","v":1001899,"vw":29.55574},{"c":30.37,"h":30.54,"l":29.75,"n":19245,"o":29.84,"t":"2025-07-17T04:00:00Z","v":1454701,"vw":30.376477},{"c":30.4,"h":30.68,"l":30.04,"n":24913,"o":30.62,"t":"2025-07-18T04:00:00Z","v":2024392,"vw":30.390254},{"c":29.73,"h":30.85,"l":29.71,"n":25425,"o":30.61,"t":"2025-07-21T04:00:00Z","v":2408144,"vw":30.18026},{"c":30.26,"h":30.52,"l":29.69,"n":23842,"o":29.95,"t":"2025-07-22T04:00:00Z","v":1581980,"vw":30.19953},{"c":30.85,"h":30.94,"l":30.29,"n":15086,"o":30.41,"t":"2025-07-23T04:00:00Z","v":1062041,"vw":30.785451},{"c":31.25,"h":31.45,"l":30.525,"n":24778,"o":30.73,"t":"2025-07-24T04:00:00Z","v":1785838,"vw":31.220999},{"c":31.65,"h":31.77,"l":31.21,"n":20230,"o":31.5,"t":"2025-07-25T04:00:00Z","v":1319113,"vw":31.591234},{"c":31.63,"h":31.77,"l":31.34,"n":18575,"o":31.74,"t":"2025-07-28T04:00:00Z","v":1335324,"vw":31.564356},{"c":31.18,"h":31.88,"l":30.705,"n":23789,"o":31.7,"t":"2025-07-29T04:00:00Z","v":1963532,"vw":31.11892},{"c":30.1,"h":31.32,"l":29.87,"n":30842,"o":31.3,"t":"2025-07-30T04:00:00Z","v":2532746,"vw":30.513961},{"c":29.35,"h":30.05,"l":29.13,"n":29982,"o":29.92,"t":"2025-07-31T04:00:00Z","v":2613133,"vw":29.43258},{"c":25.33,"h":26.64,"l":22.96,"n":107479,"o":23.27,"t":"2025-08-01T04:00:00Z","v":9705263,"vw":25.478987},{"c":25.095,"h":25.82,"l":24.81,"n":41359,"o":25.7,"t":"2025-08-04T04:00:00Z","v":4039749,"vw":25.192943},{"c":25.35,"h":25.755,"l":24.74,"n":34331,"o":25.41,"t":"2025-08-05T04:00:00Z","v":3461650,"vw":25.279406},{"c":24.53,"h":25.52,"l":24.38,"n":32037,"o":25.37,"t":"2025-08-06T04:00:00Z","v":2468463,"vw":24.681604},{"c":24.67,"h":25.155,"l":24.33,"n":31705,"o":24.89,"t":"2025-08-07T04:00:00Z","v":2355526,"vw":24.622667},{"c":24.35,"h":24.76,"l":24.2,"n":28178,"o":24.76,"t":"2025-08-08T04:00:00Z","v":2298755,"vw":24.367056},{"c":23.95,"h":24.405,"l":23.66,"n":28451,"o":24.29,"t":"2025-08-11T04:00:00Z","v":2298157,"vw":23.902715},{"c":24.71,"h":24.735,"l":24.04,"n":25990,"o":24.19,"t":"2025-08-12T04:00:00Z","v":2013078,"vw":24.628062},{"c":25.59,"h":25.92,"l":24.615,"n":38384,"o":24.75,"t":"2025-08-13T04:00:00Z","v":3965693,"vw":25.526585},{"c":24.645,"h":25.24,"l":24.56,"n":32901,"o":25.14,"t":"2025-08-14T04:00:00Z","v":3138456,"vw":24.74613},{"c":24.18,"h":24.79,"l":24.12,"n":22947,"o":24.69,"t":"2025-08-15T04:00:00Z","v":1662675,"vw":24.26833},{"c":24.18,"h":24.555,"l":24.03,"n":26176,"o":24.13,"t":"2025-08-18T04:00:00Z","v":2057755,"vw":24.278536},{"c":24.49,"h":24.85,"l":23.96,"n":21656,"o":24.29,"t":"2025-08-19T04:00:00Z","v":1923560,"vw":24.501721},{"c":23.7,"h":24.645,"l":23.66,"n":29414,"o":24.5,"t":"2025-08-20T04:00:00Z","v":2055741,"vw":23.823251},{"c":23.4,"h":23.53,"l":23.17,"n":26693,"o":23.4,"t":"2025-08-21T04:00:00Z","v":2264880,"vw":23.369503},{"c":24.92,"h":25.06,"l":23.28,"n":38445,"o":23.62,"t":"2025-08-22T04:00:00Z","v":3070392,"vw":24.758254},{"c":24.745,"h":25.18,"l":24.58,"n":31694,"o":24.66,"t":"2025-08-25T04:00:00Z","v":2127930,"vw":24.874408},{"c":24.54,"h":25.01,"l":24.47,"n":20135,"o":24.69,"t":"2025-08-26T04:00:00Z","v":1692914,"vw":24.6073},{"c":24.91,"h":25.04,"l":24.43,"n":19146,"o":24.44,"t":"2025-08-27T04:00:00Z","v":1393187,"vw":24.891978},{"c":24.56,"h":25.08,"l":24.345,"n":22206,"o":25.08,"t":"2025-08-28T04:00:00Z","v":2008310,"vw":24.674657},{"c":24.24,"h":24.77,"l":24.19,"n":23568,"o":24.52,"t":"2025-08-29T04:00:00Z","v":1962195,"vw":24.311746},{"c":23.79,"h":23.91,"l":23.495,"n":25053,"o":23.91,"t":"2025-09-02T04:00:00Z","v":1829600,"vw":23.72208},{"c":23.39,"h":23.855,"l":23.255,"n":29066,"o":23.69,"t":"2025-09-03T04:00:00Z","v":2241257,"vw":23.398938},{"c":23.62,"h":23.72,"l":22.86,"n":35150,"o":23.12,"t":"2025-09-04T04:00:00Z","v":2544772,"vw":23.433692},{"c":23.71,"h":24.27,"l":23.575,"n":26337,"o":23.85,"t":"2025-09-05T04:00:00Z","v":1777751,"vw":23.793133},{"c":23.2,"h":23.58,"l":23,"n":31565,"o":23.57,"t":"2025-09-08T04:00:00Z","v":2226717,"vw":23.246991},{"c":22.83,"h":23.4353,"l":22.48,"n":30313,"o":23.21,"t":"2025-09-09T04:00:00Z","v":2274210,"vw":22.769771},{"c":22.89,"h":23.4,"l":22.57,"n":20897,"o":22.76,"t":"2025-09-10T04:00:00Z","v":1944686,"vw":22.88398},{"c":23.54,"h":23.73,"l":22.9101,"n":20086,"o":22.98,"t":"2025-09-11T04:00:00Z","v":1371343,"vw":23.475375},{"c":23.01,"h":23.51,"l":22.79,"n":26525,"o":23.51,"t":"2025-09-12T04:00:00Z","v":1889275,"vw":23.07474},{"c":23.31,"h":23.38,"l":22.83,"n":27822,"o":23.24,"t":"2025-09-15T04:00:00Z","v":3138287,"vw":23.194056},{"c":23.22,"h":23.58,"l":23.05,"n":21556,"o":23.4,"t":"2025-09-16T04:00:00Z","v":1670255,"vw":23.230155},{"c":22.61,"h":23.66,"l":22.52,"n":26479,"o":23.28,"t":"2025-09-17T04:00:00Z","v":1808342,"vw":22.954572},{"c":22.69,"h":23.21,"l":22.625,"n":21505,"o":22.83,"t":"2025-09-18T04:00:00Z","v":1431066,"vw":22.861582},{"c":22.57,"h":22.8624,"l":22.18,"n":26474,"o":22.81,"t":"2025-09-19T04:00:00Z","v":3124731,"vw":22.482337},{"c":22.2,"h":22.58,"l":22.18,"n":20249,"o":22.5,"t":"2025-09-22T04:00:00Z","v":1588827,"vw":22.28576},{"c":21.94,"h":22.53,"l":21.9,"n":23741,"o":22.29,"t":"2025-09-23T04:00:00Z","v":1761255,"vw":22.112406},{"c":21.42,"h":21.98,"l":21.39,"n":30107,"o":21.745,"t":"2025-09-24T04:00:00Z","v":2514771,"vw":21.562055},{"c":20.83,"h":21.53,"l":20.8,"n":36099,"o":21.27,"t":"2025-09-25T04:00:00Z","v":3103977,"vw":21.085697},{"c":20.56,"h":20.91,"l":20.52,"n":37063,"o":20.79,"t":"2025-09-26T04:00:00Z","v":2726856,"vw":20.687682},{"c":20.71,"h":20.87,"l":20.08,"n":37678,"o":20.74,"t":"2025-09-29T04:00:00Z","v":3304447,"vw":20.690145},{"c":21.11,"h":21.15,"l":20.31,"n":28353,"o":20.58,"t":"2025-09-30T04:00:00Z","v":2326780,"vw":20.763211},{"c":21.14,"h":21.39,"l":20.83,"n":26456,"o":21.16,"t":"2025-10-01T04:00:00Z","v":2135254,"vw":21.103506},{"c":21.45,"h":21.47,"l":21.1,"n":28990,"o":21.24,"t":"2025-10-02T04:00:00Z","v":2006471,"vw":21.385425},{"c":21.69,"h":21.99,"l":21.51,"n":23441,"o":21.54,"t":"2025-10-03T04:00:00Z","v":2110280,"vw":21.727786},{"c":21.53,"h":21.7525,"l":20.995,"n":23399,"o":21.6,"t":"2025-10-06T04:00:00Z","v":1787750,"vw":21.423584},{"c":21.7,"h":21.75,"l":21.24,"n":26667,"o":21.63,"t":"2025-10-07T04:00:00Z","v":2072436,"vw":21.566689},{"c":22.59,"h":22.79,"l":21.35,"n":29394,"o":21.65,"t":"2025-10-08T04:00:00Z","v":2982517,"vw":22.459407},{"c":22.38,"h":22.71,"l":21.92,"n":23094,"o":22.71,"t":"2025-10-09T04:00:00Z","v":2041392,"vw":22.295673},{"c":21.6,"h":22.49,"l":21.46,"n":33057,"o":22.44,"t":"2025-10-10T04:00:00Z","v":2516685,"vw":21.66007},{"c":21.75,"h":22.155,"l":21.59,"n":20917,"o":21.8,"t":"2025-10-13T04:00:00Z","v":1417768,"vw":21.815165},{"c":22.1,"h":22.41,"l":21.355,"n":19375,"o":21.41,"t":"2025-10-14T04:00:00Z","v":1249482,"vw":22.100853},{"c":22.1,"h":22.365,"l":21.89,"n":21232,"o":22.19,"t":"2025-10-15T04:00:00Z","v":1879013,"vw":22.13825},{"c":22.1,"h":22.77,"l":21.93,"n":26377,"o":22.22,"t":"2025-10-16T04:00:00Z","v":2479224,"vw":22.190009},{"c":21.14,"h":22.74,"l":21.115,"n":33182,"o":22.47,"t":"2025-10-17T04:00:00Z","v":2525440,"vw":21.616589},{"c":21.68,"h":21.84,"l":21.1,"n":31991,"o":21.17,"t":"2025-10-20T04:00:00Z","v":3011916,"vw":21.617738},{"c":22.23,"h":22.77,"l":21.295,"n":28714,"o":21.68,"t":"2025-10-21T04:00:00Z","v":2136160,"vw":22.337713},{"c":21.55,"h":22.11,"l":21.4,"n":27586,"o":22.11,"t":"2025-10-22T04:00:00Z","v":2169379,"vw":21.690083},{"c":22.12,"h":22.15,"l":21.305,"n":23684,"o":21.52,"t":"2025-10-23T04:00:00Z","v":2395888,"vw":21.856278},{"c":22.47,"h":22.73,"l":22.22,"n":21346,"o":22.49,"t":"2025-10-24T04:00:00Z","v":1571458,"vw":22.499468},{"c":22.76,"h":23.07,"l":22.405,"n":22503,"o":22.51,"t":"2025-10-27T04:00:00Z","v":1712725,"vw":22.732349},{"c":22.5,"h":22.715,"l":22.16,"n":19080,"o":22.54,"t":"2025-10-28T04:00:00Z","v":1484364,"vw":22.47236},{"c":22.16,"h":22.695,"l":21.92,"n":29670,"o":22.42,"t":"2025-10-29T04:00:00Z","v":2215113,"vw":22.365737},{"c":21.82,"h":22.24,"l":21.55,"n":25511,"o":21.92,"t":"2025-10-30T04:00:00Z","v":2392185,"vw":21.887998},{"c":21.75,"h":22.1,"l":21.1,"n":27621,"o":21.74,"t":"2025-10-31T04:00:00Z","v":2096510,"vw":21.618914},{"c":21.59,"h":21.84,"l":21.24,"n":27419,"o":21.7,"t":"2025-11-03T05:00:00Z","v":1993062,"vw":21.62312},{"c":20.91,"h":21.48,"l":20.79,"n":30094,"o":21.48,"t":"2025-11-04T05:00:00Z","v":2589044,"vw":20.968587},{"c":20.79,"h":21.105,"l":20.645,"n":28415,"o":20.78,"t":"2025-11-05T05:00:00Z","v":2063641,"vw":20.88898},{"c":19.55,"h":21,"l":19.5,"n":43841,"o":20.81,"t":"2025-11-06T05:00:00Z","v":3985652,"vw":19.854599},{"c":18.275,"h":19.665,"l":16.55,"n":110643,"o":19.33,"t":"2025-11-07T05:00:00Z","v":13794926,"vw":17.185997},{"c":18.26,"h":18.49,"l":17.58,"n":44028,"o":18.465,"t":"2025-11-10T05:00:00Z","v":5435594,"vw":18.043775},{"c":17.95,"h":18.41,"l":17.655,"n":36843,"o":18.41,"t":"2025-11-11T05:00:00Z","v":4084911,"vw":17.908176},{"c":18.19,"h":18.38,"l":17.49,"n":33573,"o":17.95,"t":"2025-11-12T05:00:00Z","v":3775127,"vw":17.99648},{"c":17.25,"h":18.06,"l":16.95,"n":48154,"o":17.85,"t":"2025-11-13T05:00:00Z","v":5807601,"vw":17.308797},{"c":17.57,"h":17.68,"l":16.81,"n":34138,"o":17.01,"t":"2025-11-14T05:00:00Z","v":3202485,"vw":17.362704},{"c":16.26,"h":17.665,"l":16.2,"n":37057,"o":17.57,"t":"2025-11-17T05:00:00Z","v":3188729,"vw":16.629884},{"c":15.4,"h":16.26,"l":15.18,"n":52297,"o":16.15,"t":"2025-11-18T05:00:00Z","v":9763207,"vw":15.481172},{"c":14.98,"h":15.59,"l":14.91,"n":45659,"o":15.5,"t":"2025-11-19T05:00:00Z","v":4871395,"vw":15.071141},{"c":15.85,"h":16,"l":15.08,"n":53034,"o":15.22,"t":"2025-11-20T05:00:00Z","v":6281049,"vw":15.749773},{"c":17.61,"h":17.95,"l":16.36,"n":65221,"o":16.46,"t":"2025-11-21T05:00:00Z","v":5706447,"vw":17.473636},{"c":17.75,"h":17.84,"l":17.14,"n":42151,"o":17.38,"t":"2025-11-24T05:00:00Z","v":4265397,"vw":17.592925},{"c":19.26,"h":19.38,"l":17.845,"n":54088,"o":17.91,"t":"2025-11-25T05:00:00Z","v":5589661,"vw":18.997679},{"c":20.18,"h":20.695,"l":19.32,"n":63051,"o":19.32,"t":"2025-11-26T05:00:00Z","v":7367210,"vw":20.16784},{"c":19.75,"h":20.29,"l":19.66,"n":20303,"o":20.2,"t":"2025-11-28T05:00:00Z","v":1905725,"vw":19.95215},{"c":19.96,"h":20.4,"l":19.2,"n":45968,"o":19.42,"t":"2025-12-01T05:00:00Z","v":4853084,"vw":20.064953},{"c":20.08,"h":20.29,"l":19.66,"n":32959,"o":19.93,"t":"2025-12-02T05:00:00Z","v":2555325,"vw":20.085385},{"c":21.02,"h":21.209,"l":19.89,"n":33301,"o":20.03,"t":"2025-12-03T05:00:00Z","v":2937060,"vw":20.937738},{"c":21.2,"h":21.45,"l":20.93,"n":31001,"o":21.29,"t":"2025-12-04T05:00:00Z","v":2738207,"vw":21.227519},{"c":20.61,"h":21.086,"l":20.59,"n":29584,"o":21.07,"t":"2025-12-05T05:00:00Z","v":2478320,"vw":20.75855},{"c":20.66,"h":20.715,"l":20.08,"n":29205,"o":20.63,"t":"2025-12-08T05:00:00Z","v":2505747,"vw":20.507179},{"c":20.83,"h":20.87,"l":20.13,"n":28508,"o":20.235,"t":"2025-12-09T05:00:00Z","v":2219346,"vw":20.721439},{"c":21.57,"h":21.89,"l":20.36,"n":25822,"o":20.84,"t":"2025-12-10T05:00:00Z","v":3037163,"vw":21.374603},{"c":21.38,"h":21.89,"l":21.15,"n":27316,"o":21.69,"t":"2025-12-11T05:00:00Z","v":2552270,"vw":21.351872},{"c":20.4,"h":21.54,"l":20.19,"n":31715,"o":21.34,"t":"2025-12-12T05:00:00Z","v":2806542,"vw":20.581855},{"c":19.89,"h":20.71,"l":19.81,"n":24939,"o":20.6,"t":"2025-12-15T05:00:00Z","v":2953747,"vw":20.008839},{"c":19.42,"h":20.085,"l":19.14,"n":31138,"o":19.93,"t":"2025-12-16T05:00:00Z","v":3409092,"vw":19.446197},{"c":19.16,"h":19.73,"l":19.045,"n":30065,"o":19.34,"t":"2025-12-17T05:00:00Z","v":3855479,"vw":19.344117},{"c":18.43,"h":20.14,"l":18.31,"n":39702,"o":19.51,"t":"2025-12-18T05:00:00Z","v":3307459,"vw":18.695764},{"c":18.86,"h":18.99,"l":18.28,"n":27756,"o":18.33,"t":"2025-12-19T05:00:00Z","v":3832169,"vw":18.746312},{"c":19.56,"h":19.71,"l":18.65,"n":31597,"o":18.8,"t":"2025-12-22T05:00:00Z","v":2400762,"vw":19.522018},{"c":19.47,"h":19.59,"l":19.18,"n":16564,"o":19.53,"t":"2025-12-23T05:00:00Z","v":1252722,"vw":19.405525},{"c":19.53,"h":19.57,"l":19.25,"n":8835,"o":19.46,"t":"2025-12-24T05:00:00Z","v":621555,"vw":19.498103},{"c":19.74,"h":19.75,"l":19.36,"n":13061,"o":19.52,"t":"2025-12-26T05:00:00Z","v":1057951,"vw":19.616579},{"c":19.3,"h":19.8,"l":19.155,"n":22560,"o":19.58,"t":"2025-12-29T05:00:00Z","v":1599018,"vw":19.323675},{"c":19,"h":19.48,"l":18.995,"n":22002,"o":19.24,"t":"2025-12-30T05:00:00Z","v":1589368,"vw":19.106154},{"c":18.83,"h":19.1,"l":18.69,"n":22257,"o":18.97,"t":"2025-12-31T05:00:00Z","v":1713527,"vw":18.836456},{"c":19.47,"h":19.81,"l":18.875,"n":23580,"o":19.1,"t":"2026-01-02T05:00:00Z","v":1585092,"vw":19.500796},{"c":19.8,"h":20.67,"l":19.51,"n":27753,"o":19.61,"t":"2026-01-05T05:00:00Z","v":2989315,"vw":20.138014},{"c":21.54,"h":21.63,"l":19.61,"n":31018,"o":19.84,"t":"2026-01-06T05:00:00Z","v":3130626,"vw":21.205541},{"c":20.63,"h":21.52,"l":20.55,"n":24366,"o":21.51,"t":"2026-01-07T05:00:00Z","v":1845565,"vw":20.888178},{"c":21.29,"h":21.54,"l":20.37,"n":19455,"o":20.37,"t":"2026-01-08T05:00:00Z","v":2064520,"vw":21.305717},{"c":21.88,"h":21.99,"l":21.135,"n":22479,"o":21.53,"t":"2026-01-09T05:00:00Z","v":1815824,"vw":21.812863},{"c":21.85,"h":22.09,"l":21.54,"n":24856,"o":21.84,"t":"2026-01-12T05:00:00Z","v":1665082,"vw":21.842307},{"c":21.67,"h":22.025,"l":21.53,"n":18602,"o":21.89,"t":"2026-01-13T05:00:00Z","v":1140533,"vw":21.707549},{"c":22.06,"h":22.1,"l":21.49,"n":17538,"o":21.66,"t":"2026-01-14T05:00:00Z","v":1081375,"vw":21.952531},{"c":22.42,"h":22.61,"l":22.005,"n":22604,"o":22.28,"t":"2026-01-15T05:00:00Z","v":1832106,"vw":22.40823},{"c":22.5,"h":22.66,"l":22.22,"n":20186,"o":22.29,"t":"2026-01-16T05:00:00Z","v":1601019,"vw":22.484402},{"c":21.7,"h":22.425,"l":21.55,"n":18710,"o":22.1,"t":"2026-01-20T05:00:00Z","v":1352319,"vw":21.863719},{"c":21.62,"h":21.89,"l":20.91,"n":29819,"o":21.3,"t":"2026-01-21T05:00:00Z","v":1957409,"vw":21.485784},{"c":21.49,"h":21.94,"l":21.42,"n":19685,"o":21.87,"t":"2026-01-22T05:00:00Z","v":1358307,"vw":21.581903},{"c":21.12,"h":21.53,"l":20.97,"n":19442,"o":21.4,"t":"2026-01-23T05:00:00Z","v":1347522,"vw":21.118886},{"c":20.44,"h":21.45,"l":20.32,"n":17962,"o":21.17,"t":"2026-01-26T05:00:00Z","v":1396025,"vw":20.471527},{"c":20.42,"h":20.66,"l":20.1,"n":20626,"o":20.41,"t":"2026-01-27T05:00:00Z","v":1377759,"vw":20.422648},{"c":20.24,"h":20.59,"l":20.13,"n":20101,"o":20.48,"t":"2026-01-28T05:00:00Z","v":1419850,"vw":20.312287},{"c":20.19,"h":20.635,"l":19.93,"n":31594,"o":20.28,"t":"2026-01-29T05:00:00Z","v":3650442,"vw":20.244725},{"c":20.03,"h":20.22,"l":19.53,"n":23122,"o":20.02,"t":"2026-01-30T05:00:00Z","v":2050737,"vw":19.950579},{"c":20,"h":20.385,"l":19.525,"n":28319,"o":19.74,"t":"2026-02-02T05:00:00Z","v":2313818,"vw":20.03554},{"c":19.87,"h":20.47,"l":19.48,"n":27192,"o":19.99,"t":"2026-02-03T05:00:00Z","v":2263771,"vw":19.885382},{"c":21.4,"h":21.46,"l":19.785,"n":31553,"o":20.2,"t":"2026-02-04T05:00:00Z","v":2569822,"vw":21.157982},{"c":20.98,"h":21.405,"l":20.7,"n":24591,"o":21.07,"t":"2026-02-05T05:00:00Z","v":1747518,"vw":20.94906},{"c":22.26,"h":22.49,"l":21.095,"n":27725,"o":21.45,"t":"2026-02-06T05:00:00Z","v":1950040,"vw":22.247017},{"c":21.64,"h":22.29,"l":21.57,"n":18179,"o":22.1,"t":"2026-02-09T05:00:00Z","v":1198956,"vw":21.724661},{"c":21.85,"h":22.47,"l":21.505,"n":18767,"o":21.78,"t":"2026-02-10T05:00:00Z","v":1155313,"vw":21.975115},{"c":21.86,"h":22.58,"l":21.69,"n":19484,"o":22.23,"t":"2026-02-11T05:00:00Z","v":1119895,"vw":21.944811},{"c":21.22,"h":22.47,"l":21.04,"n":16730,"o":21.94,"t":"2026-02-12T05:00:00Z","v":877761,"vw":21.371085},{"c":21.62,"h":21.86,"l":21.02,"n":21081,"o":21.27,"t":"2026-02-13T05:00:00Z","v":1327140,"vw":21.582773},{"c":21.58,"h":21.75,"l":21.085,"n":17700,"o":21.59,"t":"2026-02-17T05:00:00Z","v":1113136,"vw":21.534601},{"c":22.09,"h":22.15,"l":21.4,"n":19548,"o":21.58,"t":"2026-02-18T05:00:00Z","v":1306447,"vw":21.999504},{"c":22.11,"h":22.33,"l":21.79,"n":30578,"o":22.04,"t":"2026-02-19T05:00:00Z","v":1902045,"vw":22.11679},{"c":22.81,"h":23.39,"l":21.5,"n":41961,"o":21.54,"t":"2026-02-20T05:00:00Z","v":3604906,"vw":22.701071},{"c":22.53,"h":22.97,"l":21.825,"n":23401,"o":22.97,"t":"2026-02-23T05:00:00Z","v":1604102,"vw":22.409522},{"c":23.73,"h":23.75,"l":22.34,"n":31353,"o":22.34,"t":"2026-02-24T05:00:00Z","v":2416109,"vw":23.466166},{"c":21.87,"h":24.55,"l":21.81,"n":41192,"o":23.86,"t":"2026-02-25T05:00:00Z","v":6444968,"vw":22.441754},{"c":22.17,"h":22.41,"l":21.25,"n":24154,"o":21.91,"t":"2026-02-26T05:00:00Z","v":1617574,"vw":21.892685},{"c":21.61,"h":21.7,"l":21.115,"n":28598,"o":21.7,"t":"2026-02-27T05:00:00Z","v":2228627,"vw":21.460679},{"c":21.77,"h":21.96,"l":20.662,"n":29794,"o":20.662,"t":"2026-03-02T05:00:00Z","v":1904900,"vw":21.655782},{"c":20.93,"h":21.435,"l":20.515,"n":25959,"o":21.09,"t":"2026-03-03T05:00:00Z","v":1701194,"vw":20.97153},{"c":21.41,"h":21.44,"l":20.28,"n":22383,"o":20.85,"t":"2026-03-04T05:00:00Z","v":1799175,"vw":21.129141},{"c":20.07,"h":21.57,"l":20.04,"n":24532,"o":21.38,"t":"2026-03-05T05:00:00Z","v":2134141,"vw":20.441894},{"c":19.26,"h":19.87,"l":18.8,"n":38203,"o":19.87,"t":"2026-03-06T05:00:00Z","v":2957750,"vw":19.278541},{"c":19.8,"h":19.87,"l":18.52,"n":31041,"o":18.92,"t":"2026-03-09T04:00:00Z","v":2524998,"vw":19.458002},{"c":19.47,"h":20.3,"l":18.98,"n":31163,"o":19.54,"t":"2026-03-10T04:00:00Z","v":1655265,"vw":19.409821},{"c":19.32,"h":19.61,"l":18.92,"n":26549,"o":19.335,"t":"2026-03-11T04:00:00Z","v":1492796,"vw":19.229552},{"c":18.83,"h":19.27,"l":18.6085,"n":27874,"o":19,"t":"2026-03-12T04:00:00Z","v":1646222,"vw":18.863667},{"c":17.99,"h":19.39,"l":17.99,"n":30651,"o":19.11,"t":"2026-03-13T04:00:00Z","v":1982375,"vw":18.26758},{"c":17.78,"h":18.2175,"l":17.68,"n":28168,"o":18.14,"t":"2026-03-16T04:00:00Z","v":2549156,"vw":17.815092},{"c":17.67,"h":18.49,"l":17.65,"n":22650,"o":18.05,"t":"2026-03-17T04:00:00Z","v":1470190,"vw":17.861576},{"c":17.42,"h":17.921,"l":17.41,"n":25794,"o":17.66,"t":"2026-03-18T04:00:00Z","v":2287354,"vw":17.55272},{"c":16.99,"h":17.3614,"l":16.61,"n":32290,"o":17.13,"t":"2026-03-19T04:00:00Z","v":2732264,"vw":16.876232},{"c":17.03,"h":17.4,"l":16.79,"n":30478,"o":17.08,"t":"2026-03-20T04:00:00Z","v":4131004,"vw":17.071138},{"c":18.1,"h":18.5499,"l":17.61,"n":25774,"o":17.63,"t":"2026-03-23T04:00:00Z","v":1712890,"vw":18.100074},{"c":18.27,"h":18.53,"l":17.73,"n":16278,"o":17.86,"t":"2026-03-24T04:00:00Z","v":1440085,"vw":18.273473},{"c":18.65,"h":18.7,"l":17.99,"n":18732,"o":18.53,"t":"2026-03-25T04:00:00Z","v":1192030,"vw":18.508499},{"c":18.45,"h":18.71,"l":18.01,"n":26452,"o":18.41,"t":"2026-03-26T04:00:00Z","v":2387600,"vw":18.465583},{"c":17.11,"h":18.355,"l":17.005,"n":28842,"o":18.24,"t":"2026-03-27T04:00:00Z","v":2042461,"vw":17.289088},{"c":16.57,"h":17.34,"l":16.52,"n":34812,"o":17.34,"t":"2026-03-30T04:00:00Z","v":2752480,"vw":16.679529},{"c":17.36,"h":17.72,"l":16.61,"n":32869,"o":16.96,"t":"2026-03-31T04:00:00Z","v":2820597,"vw":17.231734},{"c":17.62,"h":17.82,"l":17.19,"n":30070,"o":17.39,"t":"2026-04-01T04:00:00Z","v":2270174,"vw":17.596926},{"c":17.39,"h":18.0299,"l":16.76,"n":24239,"o":17.03,"t":"2026-04-02T04:00:00Z","v":1634278,"vw":17.370278},{"c":18.07,"h":18.1,"l":17.19,"n":21052,"o":17.32,"t":"2026-04-06T04:00:00Z","v":1672718,"vw":17.871007},{"c":18.25,"h":18.28,"l":17.65,"n":26918,"o":17.9,"t":"2026-04-07T04:00:00Z","v":2196745,"vw":17.956985},{"c":18.84,"h":19.63,"l":18.805,"n":26699,"o":19.08,"t":"2026-04-08T04:00:00Z","v":2217576,"vw":19.003199},{"c":18.67,"h":19.03,"l":18.42,"n":26728,"o":18.62,"t":"2026-04-09T04:00:00Z","v":1768248,"vw":18.706447},{"c":18.66,"h":18.89,"l":18.39,"n":20033,"o":18.76,"t":"2026-04-10T04:00:00Z","v":1084067,"vw":18.702817},{"c":19.18,"h":19.2,"l":18.191,"n":20983,"o":18.46,"t":"2026-04-13T04:00:00Z","v":1596180,"vw":19.008574},{"c":19.09,"h":19.515,"l":19,"n":18194,"o":19.34,"t":"2026-04-14T04:00:00Z","v":1291211,"vw":19.177996},{"c":19.06,"h":19.22,"l":18.805,"n":21321,"o":19.07,"t":"2026-04-15T04:00:00Z","v":1510098,"vw":18.993016},{"c":18.96,"h":19.195,"l":18.67,"n":19302,"o":19.06,"t":"2026-04-16T04:00:00Z","v":1397645,"vw":18.983031},{"c":20.23,"h":20.64,"l":19.185,"n":30976,"o":19.3,"t":"2026-04-17T04:00:00Z","v":2426266,"vw":20.133708},{"c":21.3,"h":21.69,"l":20.135,"n":42187,"o":20.38,"t":"2026-04-20T04:00:00Z","v":2868148,"vw":21.273761},{"c":21.63,"h":22.17,"l":21.295,"n":37777,"o":21.35,"t":"2026-04-21T04:00:00Z","v":3060711,"vw":21.754832},{"c":21.73,"h":22.16,"l":21.485,"n":33953,"o":21.93,"t":"2026-04-22T04:00:00Z","v":2970987,"vw":21.72809},{"c":22.49,"h":23.215,"l":21.59,"n":57279,"o":22.035,"t":"2026-04-23T04:00:00Z","v":6150107,"vw":22.685634},{"c":22.66,"h":22.81,"l":21.78,"n":38696,"o":22.5,"t":"2026-04-24T04:00:00Z","v":3245768,"vw":22.542137},{"c":22.78,"h":22.985,"l":22.345,"n":28898,"o":22.9,"t":"2026-04-27T04:00:00Z","v":2255434,"vw":22.728891},{"c":22.88,"h":23.36,"l":22.395,"n":33889,"o":22.53,"t":"2026-04-28T04:00:00Z","v":2674839,"vw":22.937914},{"c":22.06,"h":22.86,"l":21.805,"n":32114,"o":22.86,"t":"2026-04-29T04:00:00Z","v":2455436,"vw":22.104005},{"c":22.64,"h":22.78,"l":22.23,"n":33299,"o":22.34,"t":"2026-04-30T04:00:00Z","v":4130578,"vw":22.565611},{"c":22.69,"h":22.89,"l":22.385,"n":35266,"o":22.81,"t":"2026-05-01T04:00:00Z","v":3185934,"vw":22.642224},{"c":21.88,"h":22.765,"l":21.775,"n":32861,"o":22.66,"t":"2026-05-04T04:00:00Z","v":1844477,"vw":22.055376},{"c":22.84,"h":22.99,"l":22,"n":30292,"o":22,"t":"2026-05-05T04:00:00Z","v":1992703,"vw":22.73977},{"c":23.4,"h":23.6,"l":22.59,"n":34903,"o":23.09,"t":"2026-05-06T04:00:00Z","v":2694855,"vw":23.327715},{"c":23.3,"h":23.66,"l":22.885,"n":39265,"o":23.4,"t":"2026-05-07T04:00:00Z","v":3018440,"vw":23.317183},{"c":28.1,"h":28.755,"l":25.48,"n":116095,"o":26.425,"t":"2026-05-08T04:00:00Z","v":13336346,"vw":27.753086},{"c":26.71,"h":28.44,"l":26.46,"n":57644,"o":28.4,"t":"2026-05-11T04:00:00Z","v":4625993,"vw":27.053749},{"c":27.02,"h":27.4,"l":25.96,"n":56709,"o":27.07,"t":"2026-05-12T04:00:00Z","v":4892995,"vw":26.700982},{"c":25.89,"h":27.6,"l":25.845,"n":43609,"o":27.22,"t":"2026-05-13T04:00:00Z","v":3272689,"vw":26.104936},{"c":26.13,"h":26.6,"l":25.92,"n":37641,"o":26.17,"t":"2026-05-14T04:00:00Z","v":2275373,"vw":26.243028},{"c":24.48,"h":25.675,"l":24.41,"n":37613,"o":25.6,"t":"2026-05-15T04:00:00Z","v":2582889,"vw":24.735547},{"c":24,"h":25.01,"l":23.915,"n":36371,"o":24.7,"t":"2026-05-18T04:00:00Z","v":2562422,"vw":24.144489},{"c":22.86,"h":24.02,"l":22.8,"n":32021,"o":23.77,"t":"2026-05-19T04:00:00Z","v":2329091,"vw":23.030106},{"c":23.76,"h":23.97,"l":22.6814,"n":29509,"o":23.08,"t":"2026-05-20T04:00:00Z","v":1944096,"vw":23.617601},{"c":24.14,"h":24.19,"l":23.04,"n":26761,"o":23.4,"t":"2026-05-21T04:00:00Z","v":1841877,"vw":23.948145},{"c":24.78,"h":25.15,"l":24.15,"n":25650,"o":24.15,"t":"2026-05-22T04:00:00Z","v":1649184,"vw":24.819662},{"c":25.77,"h":25.79,"l":24.85,"n":21695,"o":25.17,"t":"2026-05-26T04:00:00Z","v":1412194,"vw":25.589038},{"c":25.63,"h":26.27,"l":25.57,"n":26089,"o":26.16,"t":"2026-05-27T04:00:00Z","v":1657787,"vw":25.829038},{"c":25.84,"h":26.17,"l":25.14,"n":21736,"o":25.55,"t":"2026-05-28T04:00:00Z","v":1323239,"vw":25.800525},{"c":25.73,"h":26.19,"l":25.41,"n":20872,"o":25.76,"t":"2026-05-29T04:00:00Z","v":1661801,"vw":25.833872},{"c":25.18,"h":26.33,"l":24.615,"n":28144,"o":24.98,"t":"2026-06-01T04:00:00Z","v":1921958,"vw":25.059098},{"c":25.54,"h":25.71,"l":25.075,"n":26053,"o":25.16,"t":"2026-06-02T04:00:00Z","v":1976191,"vw":25.467765},{"c":25.92,"h":25.96,"l":25.105,"n":29256,"o":25.46,"t":"2026-06-03T04:00:00Z","v":1755799,"vw":25.63549},{"c":26.48,"h":27,"l":25.92,"n":37287,"o":26.12,"t":"2026-06-04T04:00:00Z","v":2909015,"vw":26.617916},{"c":26.21,"h":26.66,"l":25.95,"n":32102,"o":26.302,"t":"2026-06-05T04:00:00Z","v":2162056,"vw":26.195647},{"c":26.91,"h":27.435,"l":25.54,"n":36235,"o":26.46,"t":"2026-06-08T04:00:00Z","v":3024638,"vw":26.93656},{"c":27.53,"h":28.05,"l":26.7,"n":29011,"o":27.13,"t":"2026-06-09T04:00:00Z","v":1686057,"vw":27.478727},{"c":26.47,"h":27.72,"l":26.355,"n":26796,"o":27.16,"t":"2026-06-10T04:00:00Z","v":1737516,"vw":26.730547},{"c":27.41,"h":27.6,"l":25.97,"n":30221,"o":25.97,"t":"2026-06-11T04:00:00Z","v":1807101,"vw":27.189024},{"c":28.13,"h":28.18,"l":26.765,"n":21545,"o":27.64,"t":"2026-06-12T04:00:00Z","v":1320362,"vw":28.009323},{"c":28.3,"h":29.07,"l":28.225,"n":24367,"o":28.71,"t":"2026-06-15T04:00:00Z","v":1834014,"vw":28.464858},{"c":28.43,"h":28.8,"l":28.31,"n":21028,"o":28.49,"t":"2026-06-16T04:00:00Z","v":1407814,"vw":28.507412},{"c":27.84,"h":29.015,"l":27.76,"n":28731,"o":28.17,"t":"2026-06-17T04:00:00Z","v":2103832,"vw":28.376723},{"c":28.84,"h":29.095,"l":28.16,"n":25966,"o":28.36,"t":"2026-06-18T04:00:00Z","v":2589045,"vw":28.853202},{"c":29.03,"h":29.37,"l":28.625,"n":23142,"o":28.83,"t":"2026-06-22T04:00:00Z","v":1762436,"vw":29.033703},{"c":27.85,"h":28.69,"l":27.61,"n":25356,"o":28.19,"t":"2026-06-23T04:00:00Z","v":2045115,"vw":28.054635},{"c":28.85,"h":28.87,"l":27.59,"n":23673,"o":28.01,"t":"2026-06-24T04:00:00Z","v":1561430,"vw":28.615466},{"c":29.07,"h":29.77,"l":28.67,"n":27879,"o":29.39,"t":"2026-06-25T04:00:00Z","v":1709646,"vw":29.109954},{"c":28.86,"h":29.18,"l":28.42,"n":33278,"o":28.75,"t":"2026-06-26T04:00:00Z","v":4122599,"vw":28.826646},{"c":28.75,"h":28.88,"l":28.05,"n":27672,"o":28.88,"t":"2026-06-29T04:00:00Z","v":2069044,"vw":28.499441},{"c":28.86,"h":29.15,"l":28.605,"n":19095,"o":28.72,"t":"2026-06-30T04:00:00Z","v":1406545,"vw":28.859084},{"c":27.36,"h":29.025,"l":27.29,"n":25604,"o":28.55,"t":"2026-07-01T04:00:00Z","v":2299332,"vw":27.704434},{"c":26.66,"h":27.86,"l":26.36,"n":30082,"o":27.48,"t":"2026-07-02T04:00:00Z","v":2322249,"vw":26.69637},{"c":26.5,"h":27.62,"l":26.14,"n":26265,"o":26.7,"t":"2026-07-06T04:00:00Z","v":1930856,"vw":26.423102},{"c":25.67,"h":26.58,"l":25.41,"n":26257,"o":26.56,"t":"2026-07-07T04:00:00Z","v":1783279,"vw":25.742928},{"c":25.13,"h":25.765,"l":24.96,"n":25606,"o":25.61,"t":"2026-07-08T04:00:00Z","v":1561349,"vw":25.1831},{"c":25.78,"h":25.86,"l":24.92,"n":21307,"o":25.3,"t":"2026-07-09T04:00:00Z","v":1702872,"vw":25.675074},{"c":26.24,"h":26.76,"l":25.62,"n":27526,"o":25.81,"t":"2026-07-10T04:00:00Z","v":1943290,"vw":26.302637},{"c":26.31,"h":26.57,"l":25.73,"n":24457,"o":26.2,"t":"2026-07-13T04:00:00Z","v":1531276,"vw":26.309178},{"c":26.84,"h":26.945,"l":26.25,"n":20305,"o":26.7,"t":"2026-07-14T04:00:00Z","v":1256196,"vw":26.63425},{"c":27.25,"h":27.34,"l":26.64,"n":22640,"o":27,"t":"2026-07-15T04:00:00Z","v":1904229,"vw":27.107784},{"c":26.95,"h":27.62,"l":26.69,"n":21801,"o":27.02,"t":"2026-07-16T04:00:00Z","v":1397950,"vw":26.949283},{"c":27.225,"h":27.295,"l":26.21,"n":25752,"o":26.31,"t":"2026-07-17T04:00:00Z","v":1665481,"vw":27.0181},{"c":26.09,"h":27.68,"l":26.08,"n":28135,"o":27.68,"t":"2026-07-20T04:00:00Z","v":2133549,"vw":26.365608},{"c":26.52,"h":26.68,"l":25.89,"n":24294,"o":26.5,"t":"2026-07-21T04:00:00Z","v":2388454,"vw":26.385931},{"c":26.37,"h":26.76,"l":26.03,"n":25518,"o":26.61,"t":"2026-07-22T04:00:00Z","v":2016587,"vw":26.383602},{"c":26.88,"h":27.11,"l":26.07,"n":32946,"o":26.13,"t":"2026-07-23T04:00:00Z","v":2776687,"vw":26.826047},{"c":26.5,"h":27.2899,"l":26.44,"n":23807,"o":27,"t":"2026-07-24T04:00:00Z","v":1980642,"vw":26.705534},{"c":26.78,"h":27.24,"l":26.41,"n":35149,"o":26.89,"t":"2026-07-27T04:00:00Z","v":3240335,"vw":26.758649},{"c":25.72,"h":26.89,"l":25.46,"n":34196,"o":26.745,"t":"2026-07-28T04:00:00Z","v":2904555,"vw":25.973472},{"c":24.12,"h":25.55,"l":23.935,"n":33406,"o":25.41,"t":"2026-07-29T04:00:00Z","v":2521978,"vw":24.258028},{"c":24.03,"h":24.685,"l":23.72,"n":28387,"o":24.4,"t":"2026-07-30T04:00:00Z","v":2157544,"vw":24.155866},{"c":24.28,"h":24.455,"l":23.86,"n":21481,"o":24.2,"t":"2026-07-31T04:00:00Z","v":1292351,"vw":24.257414},{"c":25.72,"h":25.89,"l":24.29,"n":31478,"o":24.48,"t":"2026-08-03T04:00:00Z","v":1876983,"vw":25.620423},{"c":26.66,"h":26.67,"l":25.73,"n":29579,"o":26.12,"t":"2026-08-04T04:00:00Z","v":2581033,"vw":26.430017},{"c":26.56,"h":27.49,"l":26.2,"n":33345,"o":26.56,"t":"2026-08-05T04:00:00Z","v":2287480,"vw":26.551926},{"c":25.82,"h":26.695,"l":25.73,"n":35276,"o":26.46,"t":"2026-08-06T04:00:00Z","v":2924486,"vw":26.035629},{"c":24.37,"h":26.715,"l":24.25,"n":51255,"o":26.29,"t":"2026-08-07T04:00:00Z","v":4243054,"vw":24.96712},{"c":23.09,"h":24.445,"l":22.96,"n":61625,"o":24.24,"t":"2026-08-10T04:00:00Z","v":5662713,"vw":23.520967},{"c":22.89,"h":23.87,"l":22.8,"n":38685,"o":23.37,"t":"2026-08-11T04:00:00Z","v":3214017,"vw":23.113912},{"c":22.05,"h":23.365,"l":22.03,"n":56138,"o":23.27,"t":"2026-08-12T04:00:00Z","v":6031352,"vw":22.407241},{"c":22.99,"h":23,"l":21.97,"n":42295,"o":22.38,"t":"2026-08-13T04:00:00Z","v":4047560,"vw":22.592175},{"c":23.76,"h":24.23,"l":22.86,"n":26890,"o":22.9,"t":"2026-08-14T04:00:00Z","v":1893205,"vw":23.883824},{"c":23.58,"h":24.11,"l":23.145,"n":25804,"o":23.75,"t":"2026-08-17T04:00:00Z","v":2053798,"vw":23.511499},{"c":22.85,"h":23.48,"l":22.71,"n":34066,"o":23.28,"t":"2026-08-18T04:00:00Z","v":2369399,"vw":22.957128},{"c":22.61,"h":23.47,"l":22.44,"n":26670,"o":23.14,"t":"2026-08-19T04:00:00Z","v":2097893,"vw":22.72973},{"c":22,"h":22.63,"l":21.895,"n":25948,"o":22.38,"t":"2026-08-20T04:00:00Z","v":2076729,"vw":22.07586},{"c":22.14,"h":22.44,"l":21.76,"n":53521,"o":22.24,"t":"2026-08-21T04:00:00Z","v":9105799,"vw":21.99011},{"c":22.53,"h":22.72,"l":22.02,"n":33899,"o":22.17,"t":"2026-08-24T04:00:00Z","v":3063343,"vw":22.387517},{"c":21.27,"h":22.95,"l":21.245,"n":26009,"o":22.95,"t":"2026-08-25T04:00:00Z","v":1992890,"vw":21.52781},{"c":21.36,"h":21.77,"l":21.205,"n":22999,"o":21.27,"t":"2026-08-26T04:00:00Z","v":1713733,"vw":21.373537},{"c":20.94,"h":21.48,"l":20.92,"n":21535,"o":21.4,"t":"2026-08-27T04:00:00Z","v":1642095,"vw":21.031447},{"c":20.9,"h":21.4,"l":20.69,"n":22466,"o":21.05,"t":"2026-08-28T04:00:00Z","v":1530783,"vw":20.892872},{"c":20.7,"h":20.83,"l":20.36,"n":21811,"o":20.78,"t":"2026-08-31T04:00:00Z","v":1966093,"vw":20.638631},{"c":19.7,"h":20.52,"l":19.61,"n":27862,"o":20.49,"t":"2026-09-01T04:00:00Z","v":2384112,"vw":19.857138},{"c":19.58,"h":19.97,"l":19.495,"n":35791,"o":19.67,"t":"2026-09-02T04:00:00Z","v":3795502,"vw":19.690405},{"c":19.46,"h":19.96,"l":19.28,"n":44998,"o":19.8,"t":"2026-09-03T04:00:00Z","v":5993437,"vw":19.453526},{"c":19.98,"h":20.09,"l":19.3329,"n":30288,"o":19.49,"t":"2026-09-04T04:00:00Z","v":2972880,"vw":19.77275},{"c":19.87,"h":20.19,"l":19.82,"n":24031,"o":20.03,"t":"2026-09-08T04:00:00Z","v":1744101,"vw":19.962599},{"c":19.36,"h":20.13,"l":19.25,"n":23547,"o":19.86,"t":"2026-09-09T04:00:00Z","v":1832415,"vw":19.45942},{"c":18.685,"h":19.38,"l":18.565,"n":22255,"o":19.07,"t":"2026-09-10T04:00:00Z","v":1513025,"vw":18.732601},{"c":18.66,"h":19.09,"l":18.565,"n":21874,"o":19.01,"t":"2026-09-11T04:00:00Z","v":1417431,"vw":18.725474},{"c":18.48,"h":18.58,"l":17.82,"n":30912,"o":18.17,"t":"2026-09-14T04:00:00Z","v":2896870,"vw":18.288185},{"c":18.06,"h":18.68,"l":17.995,"n":24807,"o":18.51,"t":"2026-09-15T04:00:00Z","v":1988687,"vw":18.17871},{"c":18.07,"h":18.64,"l":17.89,"n":26736,"o":18.2,"t":"2026-09-16T04:00:00Z","v":1829943,"vw":18.208456},{"c":18.31,"h":18.589,"l":18.05,"n":25003,"o":18.5,"t":"2026-09-17T04:00:00Z","v":1899750,"vw":18.262448},{"c":18.17,"h":18.27,"l":17.86,"n":29823,"o":18.26,"t":"2026-09-18T04:00:00Z","v":4239995,"vw":18.130547},{"c":18.1,"h":18.8,"l":17.73,"n":38632,"o":18.32,"t":"2026-09-21T04:00:00Z","v":4406025,"vw":18.027938},{"c":18.35,"h":18.6864,"l":18.08,"n":37490,"o":18.6,"t":"2026-09-22T04:00:00Z","v":3707301,"vw":18.351158},{"c":17.9,"h":18.23,"l":17.82,"n":35731,"o":18.16,"t":"2026-09-23T04:00:00Z","v":3932085,"vw":18.008418},{"c":17.75,"h":18.03,"l":17.495,"n":33245,"o":17.92,"t":"2026-09-24T04:00:00Z","v":3709912,"vw":17.78896},{"c":18.17,"h":18.3,"l":17.67,"n":27797,"o":17.81,"t":"2026-09-25T04:00:00Z","v":2743146,"vw":18.118419},{"c":17.87,"h":18.16,"l":17.525,"n":27167,"o":17.9,"t":"2026-09-28T04:00:00Z","v":3111328,"vw":17.85653},{"c":17.45,"h":18.08,"l":17.065,"n":26697,"o":17.86,"t":"2026-09-29T04:00:00Z","v":3636754,"vw":17.364526},{"c":17.18,"h":17.59,"l":17.125,"n":21924,"o":17.59,"t":"2026-09-30T04:00:00Z","v":2391860,"vw":17.235295},{"c":17.22,"h":17.41,"l":16.605,"n":25787,"o":17.03,"t":"2026-10-01T04:00:00Z","v":2519432,"vw":17.11382},{"c":17.3,"h":17.645,"l":17.17,"n":32021,"o":17.54,"t":"2026-10-02T04:00:00Z","v":3162773,"vw":17.350309},{"c":17.07,"h":17.52,"l":16.78,"n":27749,"o":17.3,"t":"2026-10-05T04:00:00Z","v":3157811,"vw":17.192174},{"c":17.36,"h":17.71,"l":17.02,"n":23212,"o":17.29,"t":"2026-10-06T04:00:00Z","v":2441254,"vw":17.420979},{"c":16.88,"h":17.14,"l":16.515,"n":23995,"o":17.03,"t":"2026-10-07T04:00:00Z","v":2485304,"vw":16.775651},{"c":16.85,"h":17.03,"l":16.45,"n":25121,"o":16.76,"t":"2026-10-08T04:00:00Z","v":3028117,"vw":16.830575},{"c":17.07,"h":17.165,"l":16.63,"n":23903,"o":16.885,"t":"2026-10-09T04:00:00Z","v":1828070,"vw":16.97302},{"c":17.42,"h":17.79,"l":17.03,"n":23248,"o":17.03,"t":"2026-10-12T04:00:00Z","v":2312445,"vw":17.47398},{"c":17.29,"h":17.6,"l":17.0601,"n":20036,"o":17.42,"t":"2026-10-13T04:00:00Z","v":2276650,"vw":17.255237},{"c":16.19,"h":17.21,"l":16,"n":27852,"o":16.97,"t":"2026-10-14T04:00:00Z","v":2559246,"vw":16.263191},{"c":16.38,"h":16.52,"l":15.88,"n":30170,"o":16.09,"t":"2026-10-15T04:00:00Z","v":3043291,"vw":16.298843},{"c":15.88,"h":16.55,"l":15.85,"n":27382,"o":16.29,"t":"2026-10-16T04:00:00Z","v":2773934,"vw":16.007998},{"c":15.65,"h":16.29,"l":15.57,"n":30311,"o":15.99,"t":"2026-10-19T04:00:00Z","v":3559277,"vw":15.777732},{"c":16.25,"h":16.375,"l":15.58,"n":32203,"o":15.66,"t":"2026-10-20T04:00:00Z","v":3428515,"vw":16.207907},{"c":16.57,"h":16.97,"l":16.14,"n":30608,"o":16.41,"t":"2026-10-21T04:00:00Z","v":3407288,"vw":16.552285},{"c":16.49,"h":16.83,"l":16.07,"n":32034,"o":16.36,"t":"2026-10-22T04:00:00Z","v":4329197,"vw":16.453699}],"volatilityBars":[{"c":18.1,"h":18.1,"l":18.1,"n":1,"o":18.1,"t":"2026-09-22T13:00:00Z","v":597,"vw":18.1},{"c":18.63,"h":18.71,"l":18.21,"n":115,"o":18.45,"t":"2026-09-22T13:15:00Z","v":8043,"vw":18.447945},{"c":18.35,"h":18.6864,"l":18.28,"n":155,"o":18.63,"t":"2026-09-22T13:30:00Z","v":43811,"vw":18.575973},{"c":18.22,"h":18.35,"l":18.15,"n":915,"o":18.35,"t":"2026-09-22T13:45:00Z","v":68164,"vw":18.235755},{"c":18.22,"h":18.245,"l":18.08,"n":1171,"o":18.2,"t":"2026-09-22T14:00:00Z","v":68580,"vw":18.158329},{"c":18.26,"h":18.3,"l":18.14,"n":1413,"o":18.23,"t":"2026-09-22T14:15:00Z","v":109658,"vw":18.240251},{"c":18.2,"h":18.37,"l":18.2,"n":920,"o":18.26,"t":"2026-09-22T14:30:00Z","v":49015,"vw":18.289852},{"c":18.14,"h":18.24,"l":18.14,"n":708,"o":18.19,"t":"2026-09-22T14:45:00Z","v":33810,"vw":18.180451},{"c":18.21,"h":18.21,"l":18.115,"n":1222,"o":18.13,"t":"2026-09-22T15:00:00Z","v":121530,"vw":18.167682},{"c":18.32,"h":18.32,"l":18.218,"n":1395,"o":18.218,"t":"2026-09-22T15:15:00Z","v":97032,"vw":18.258628},{"c":18.27,"h":18.315,"l":18.245,"n":1219,"o":18.31,"t":"2026-09-22T15:30:00Z","v":76017,"vw":18.270954},{"c":18.345,"h":18.35,"l":18.27,"n":1327,"o":18.27,"t":"2026-09-22T15:45:00Z","v":99825,"vw":18.319742},{"c":18.28,"h":18.355,"l":18.28,"n":904,"o":18.35,"t":"2026-09-22T16:00:00Z","v":60805,"vw":18.317228},{"c":18.205,"h":18.29,"l":18.185,"n":1221,"o":18.28,"t":"2026-09-22T16:15:00Z","v":101437,"vw":18.228242},{"c":18.285,"h":18.325,"l":18.205,"n":902,"o":18.205,"t":"2026-09-22T16:30:00Z","v":53621,"vw":18.259123},{"c":18.42,"h":18.43,"l":18.26,"n":1686,"o":18.29,"t":"2026-09-22T16:45:00Z","v":158528,"vw":18.358466},{"c":18.355,"h":18.43,"l":18.3417,"n":886,"o":18.43,"t":"2026-09-22T17:00:00Z","v":56089,"vw":18.380321},{"c":18.355,"h":18.46,"l":18.325,"n":1415,"o":18.355,"t":"2026-09-22T17:15:00Z","v":138947,"vw":18.402309},{"c":18.375,"h":18.375,"l":18.33,"n":1070,"o":18.36,"t":"2026-09-22T17:30:00Z","v":59885,"vw":18.349399},{"c":18.505,"h":18.505,"l":18.36,"n":1727,"o":18.375,"t":"2026-09-22T17:45:00Z","v":114434,"vw":18.440667},{"c":18.4875,"h":18.565,"l":18.485,"n":2188,"o":18.505,"t":"2026-09-22T18:00:00Z","v":191520,"vw":18.527108},{"c":18.425,"h":18.485,"l":18.425,"n":1216,"o":18.48,"t":"2026-09-22T18:15:00Z","v":69331,"vw":18.459174},{"c":18.33,"h":18.43,"l":18.31,"n":1392,"o":18.425,"t":"2026-09-22T18:30:00Z","v":93597,"vw":18.358688},{"c":18.395,"h":18.4,"l":18.315,"n":1290,"o":18.335,"t":"2026-09-22T18:45:00Z","v":81457,"vw":18.364792},{"c":18.405,"h":18.44,"l":18.39,"n":1401,"o":18.395,"t":"2026-09-22T19:00:00Z","v":86774,"vw":18.413939},{"c":18.385,"h":18.425,"l":18.385,"n":1538,"o":18.41,"t":"2026-09-22T19:15:00Z","v":97304,"vw":18.39845},{"c":18.435,"h":18.48,"l":18.375,"n":2024,"o":18.39,"t":"2026-09-22T19:30:00Z","v":128884,"vw":18.43156},{"c":18.34,"h":18.48,"l":18.305,"n":5805,"o":18.44,"t":"2026-09-22T19:45:00Z","v":540730,"vw":18.359788},{"c":18.35,"h":18.35,"l":18.35,"n":20,"o":18.35,"t":"2026-09-22T20:00:00Z","v":892439,"vw":18.35},{"c":18.25,"h":18.45,"l":18.2,"n":54,"o":18.45,"t":"2026-09-23T12:00:00Z","v":4949,"vw":18.304786},{"c":18.17,"h":18.29,"l":18.17,"n":3,"o":18.29,"t":"2026-09-23T13:15:00Z","v":707,"vw":18.272583},{"c":18.03,"h":18.22,"l":18.03,"n":215,"o":18.16,"t":"2026-09-23T13:30:00Z","v":30606,"vw":18.121681},{"c":17.89,"h":18.01,"l":17.87,"n":610,"o":18.01,"t":"2026-09-23T13:45:00Z","v":33989,"vw":17.903417},{"c":18.045,"h":18.045,"l":17.9,"n":523,"o":17.9,"t":"2026-09-23T14:00:00Z","v":33040,"vw":17.9779},{"c":17.985,"h":18.13,"l":17.97,"n":662,"o":18.07,"t":"2026-09-23T14:15:00Z","v":34687,"vw":18.054746},{"c":17.98,"h":18.08,"l":17.945,"n":1076,"o":18,"t":"2026-09-23T14:30:00Z","v":120711,"vw":18.043705},{"c":18.045,"h":18.1,"l":17.93,"n":1045,"o":17.97,"t":"2026-09-23T14:45:00Z","v":67221,"vw":18.046423},{"c":18.1,"h":18.11,"l":18.035,"n":1307,"o":18.045,"t":"2026-09-23T15:00:00Z","v":140609,"vw":18.064423},{"c":18.115,"h":18.2,"l":18.1,"n":1530,"o":18.1,"t":"2026-09-23T15:15:00Z","v":131337,"vw":18.12796},{"c":18.105,"h":18.13,"l":18.08,"n":1090,"o":18.1033,"t":"2026-09-23T15:30:00Z","v":102665,"vw":18.113119},{"c":18.105,"h":18.115,"l":18.085,"n":766,"o":18.105,"t":"2026-09-23T15:45:00Z","v":48294,"vw":18.101503},{"c":18.13,"h":18.13,"l":18.075,"n":683,"o":18.104,"t":"2026-09-23T16:00:00Z","v":38775,"vw":18.102658},{"c":18.14,"h":18.18,"l":18.12,"n":1275,"o":18.12,"t":"2026-09-23T16:15:00Z","v":153298,"vw":18.141413},{"c":18.16,"h":18.16,"l":18.125,"n":1141,"o":18.14,"t":"2026-09-23T16:30:00Z","v":142717,"vw":18.140935},{"c":18.17,"h":18.195,"l":18.145,"n":907,"o":18.16,"t":"2026-09-23T16:45:00Z","v":67021,"vw":18.1609},{"c":18.175,"h":18.175,"l":18.1,"n":1028,"o":18.17,"t":"2026-09-23T17:00:00Z","v":64847,"vw":18.139223},{"c":18.1,"h":18.18,"l":18.07,"n":945,"o":18.17,"t":"2026-09-23T17:15:00Z","v":84754,"vw":18.126507},{"c":18.16,"h":18.17,"l":18.075,"n":1545,"o":18.105,"t":"2026-09-23T17:30:00Z","v":124532,"vw":18.131429},{"c":18.23,"h":18.23,"l":18.115,"n":1217,"o":18.14,"t":"2026-09-23T17:45:00Z","v":93537,"vw":18.148863},{"c":18.21,"h":18.23,"l":18.13,"n":922,"o":18.23,"t":"2026-09-23T18:00:00Z","v":64883,"vw":18.1875},{"c":18.185,"h":18.215,"l":18.17,"n":953,"o":18.21,"t":"2026-09-23T18:15:00Z","v":67929,"vw":18.1913},{"c":18.085,"h":18.185,"l":18.085,"n":1283,"o":18.185,"t":"2026-09-23T18:30:00Z","v":95212,"vw":18.127224},{"c":18.06,"h":18.08,"l":18.025,"n":1209,"o":18.08,"t":"2026-09-23T18:45:00Z","v":89734,"vw":18.056579},{"c":17.965,"h":18.15,"l":17.965,"n":1430,"o":18.065,"t":"2026-09-23T19:00:00Z","v":140445,"vw":18.063772},{"c":17.965,"h":18.005,"l":17.91,"n":1842,"o":17.96,"t":"2026-09-23T19:15:00Z","v":190094,"vw":17.956297},{"c":17.88,"h":17.99,"l":17.855,"n":3240,"o":17.965,"t":"2026-09-23T19:30:00Z","v":320722,"vw":17.931115},{"c":17.9,"h":17.93,"l":17.82,"n":6942,"o":17.885,"t":"2026-09-23T19:45:00Z","v":760241,"vw":17.877066},{"c":17.9044,"h":17.9044,"l":17.9,"n":58,"o":17.9,"t":"2026-09-23T20:00:00Z","v":680237,"vw":17.90142},{"c":17.9,"h":17.95,"l":17.9,"n":19,"o":17.95,"t":"2026-09-24T12:15:00Z","v":539,"vw":17.925},{"c":17.75,"h":17.99,"l":17.74,"n":372,"o":17.92,"t":"2026-09-24T13:30:00Z","v":36690,"vw":17.872856},{"c":17.8,"h":17.82,"l":17.64,"n":598,"o":17.68,"t":"2026-09-24T13:45:00Z","v":33249,"vw":17.732799},{"c":17.75,"h":17.825,"l":17.74,"n":660,"o":17.805,"t":"2026-09-24T14:00:00Z","v":72842,"vw":17.782269},{"c":17.86,"h":17.88,"l":17.71,"n":598,"o":17.7277,"t":"2026-09-24T14:15:00Z","v":35421,"vw":17.799},{"c":17.89,"h":17.96,"l":17.81,"n":656,"o":17.81,"t":"2026-09-24T14:30:00Z","v":33511,"vw":17.911307},{"c":17.82,"h":17.91,"l":17.795,"n":611,"o":17.88,"t":"2026-09-24T14:45:00Z","v":32977,"vw":17.847841},{"c":17.7,"h":17.84,"l":17.695,"n":616,"o":17.82,"t":"2026-09-24T15:00:00Z","v":34192,"vw":17.781029},{"c":17.62,"h":17.725,"l":17.585,"n":922,"o":17.69,"t":"2026-09-24T15:15:00Z","v":70164,"vw":17.658466},{"c":17.665,"h":17.68,"l":17.61,"n":775,"o":17.62,"t":"2026-09-24T15:30:00Z","v":45669,"vw":17.637091},{"c":17.61,"h":17.67,"l":17.59,"n":540,"o":17.665,"t":"2026-09-24T15:45:00Z","v":26841,"vw":17.62767},{"c":17.57,"h":17.61,"l":17.495,"n":830,"o":17.61,"t":"2026-09-24T16:00:00Z","v":59827,"vw":17.549535},{"c":17.835,"h":17.98,"l":17.59,"n":3560,"o":17.595,"t":"2026-09-24T16:15:00Z","v":469819,"vw":17.843614},{"c":17.88,"h":18.03,"l":17.77,"n":1933,"o":17.83,"t":"2026-09-24T16:30:00Z","v":206528,"vw":17.906774},{"c":17.815,"h":17.89,"l":17.8,"n":1182,"o":17.88,"t":"2026-09-24T16:45:00Z","v":173556,"vw":17.835414},{"c":17.86,"h":17.86,"l":17.79,"n":1486,"o":17.81,"t":"2026-09-24T17:00:00Z","v":178350,"vw":17.823471},{"c":17.8,"h":17.87,"l":17.785,"n":968,"o":17.85,"t":"2026-09-24T17:15:00Z","v":78832,"vw":17.832308},{"c":17.76,"h":17.8,"l":17.71,"n":1527,"o":17.795,"t":"2026-09-24T17:30:00Z","v":122204,"vw":17.744116},{"c":17.865,"h":17.89,"l":17.76,"n":795,"o":17.76,"t":"2026-09-24T17:45:00Z","v":56746,"vw":17.839499},{"c":17.88,"h":17.88,"l":17.74,"n":880,"o":17.865,"t":"2026-09-24T18:00:00Z","v":52642,"vw":17.827045},{"c":17.89,"h":17.93,"l":17.8,"n":1057,"o":17.875,"t":"2026-09-24T18:15:00Z","v":59804,"vw":17.877904},{"c":17.855,"h":17.94,"l":17.845,"n":1024,"o":17.885,"t":"2026-09-24T18:30:00Z","v":60496,"vw":17.880429},{"c":17.85,"h":17.88,"l":17.77,"n":1181,"o":17.86,"t":"2026-09-24T18:45:00Z","v":57135,"vw":17.840809},{"c":17.79,"h":17.86,"l":17.76,"n":1549,"o":17.86,"t":"2026-09-24T19:00:00Z","v":104451,"vw":17.792408},{"c":17.75,"h":17.8,"l":17.73,"n":1834,"o":17.79,"t":"2026-09-24T19:15:00Z","v":133754,"vw":17.760015},{"c":17.7799,"h":17.79,"l":17.74,"n":1989,"o":17.745,"t":"2026-09-24T19:30:00Z","v":155513,"vw":17.766405},{"c":17.74,"h":17.88,"l":17.72,"n":4886,"o":17.7786,"t":"2026-09-24T19:45:00Z","v":551295,"vw":17.760205},{"c":17.75,"h":17.75,"l":17.75,"n":38,"o":17.75,"t":"2026-09-24T20:00:00Z","v":728196,"vw":17.75},{"c":17.75,"h":17.75,"l":17.75,"n":1,"o":17.75,"t":"2026-09-24T20:30:00Z","v":133,"vw":17.75},{"c":17.75,"h":17.75,"l":17.75,"n":1,"o":17.75,"t":"2026-09-24T21:00:00Z","v":34296,"vw":17.75},{"c":17.85,"h":18.05,"l":17.85,"n":16,"o":18,"t":"2026-09-25T12:30:00Z","v":858,"vw":17.984726},{"c":17.91,"h":17.91,"l":17.91,"n":1,"o":17.91,"t":"2026-09-25T13:15:00Z","v":111,"vw":17.91},{"c":17.845,"h":18.14,"l":17.67,"n":82,"o":17.78,"t":"2026-09-25T13:30:00Z","v":10572,"vw":17.820989},{"c":18.03,"h":18.07,"l":17.81,"n":470,"o":17.845,"t":"2026-09-25T13:45:00Z","v":26959,"vw":17.900379},{"c":18.04,"h":18.08,"l":17.85,"n":1199,"o":18.04,"t":"2026-09-25T14:00:00Z","v":91566,"vw":18.002309},{"c":18.005,"h":18.13,"l":18.005,"n":724,"o":18.04,"t":"2026-09-25T14:15:00Z","v":44983,"vw":18.063501},{"c":18.09,"h":18.09,"l":17.955,"n":640,"o":17.97,"t":"2026-09-25T14:30:00Z","v":94249,"vw":18.002813},{"c":18.105,"h":18.11,"l":18.02,"n":631,"o":18.08,"t":"2026-09-25T14:45:00Z","v":34946,"vw":18.055239},{"c":18.1,"h":18.225,"l":18.07,"n":685,"o":18.1,"t":"2026-09-25T15:00:00Z","v":46299,"vw":18.153138},{"c":17.935,"h":18.11,"l":17.935,"n":991,"o":18.11,"t":"2026-09-25T15:15:00Z","v":97728,"vw":18.029647},{"c":17.905,"h":18.01,"l":17.905,"n":731,"o":17.935,"t":"2026-09-25T15:30:00Z","v":44124,"vw":17.958424},{"c":18.015,"h":18.025,"l":17.885,"n":686,"o":17.905,"t":"2026-09-25T15:45:00Z","v":48898,"vw":17.975099},{"c":18.155,"h":18.2,"l":18.01,"n":1356,"o":18.02,"t":"2026-09-25T16:00:00Z","v":198294,"vw":18.122099},{"c":18.205,"h":18.24,"l":18.095,"n":895,"o":18.155,"t":"2026-09-25T16:15:00Z","v":77133,"vw":18.158421},{"c":18.225,"h":18.3,"l":18.2,"n":847,"o":18.2,"t":"2026-09-25T16:30:00Z","v":82053,"vw":18.248336},{"c":18.19,"h":18.24,"l":18.19,"n":584,"o":18.23,"t":"2026-09-25T16:45:00Z","v":32280,"vw":18.210789},{"c":18.185,"h":18.23,"l":18.16,"n":441,"o":18.19,"t":"2026-09-25T17:00:00Z","v":27760,"vw":18.19439},{"c":18.24,"h":18.255,"l":18.15,"n":597,"o":18.19,"t":"2026-09-25T17:15:00Z","v":41162,"vw":18.195678},{"c":18.215,"h":18.24,"l":18.13,"n":1083,"o":18.24,"t":"2026-09-25T17:30:00Z","v":84602,"vw":18.195185},{"c":18.175,"h":18.215,"l":18.17,"n":660,"o":18.21,"t":"2026-09-25T17:45:00Z","v":35344,"vw":18.189301},{"c":18.11,"h":18.18,"l":18.095,"n":875,"o":18.175,"t":"2026-09-25T18:00:00Z","v":52619,"vw":18.136868},{"c":18.045,"h":18.11,"l":18.03,"n":879,"o":18.11,"t":"2026-09-25T18:15:00Z","v":49798,"vw":18.073427},{"c":18.0451,"h":18.085,"l":18.03,"n":939,"o":18.05,"t":"2026-09-25T18:30:00Z","v":53234,"vw":18.057136},{"c":17.95,"h":18.045,"l":17.95,"n":921,"o":18.045,"t":"2026-09-25T18:45:00Z","v":64681,"vw":18.00982},{"c":18.045,"h":18.045,"l":17.93,"n":1116,"o":17.955,"t":"2026-09-25T19:00:00Z","v":79777,"vw":17.980826},{"c":18.1,"h":18.12,"l":18.03,"n":1841,"o":18.04,"t":"2026-09-25T19:15:00Z","v":117191,"vw":18.087405},{"c":18.145,"h":18.175,"l":18.08,"n":2500,"o":18.105,"t":"2026-09-25T19:30:00Z","v":274055,"vw":18.137674},{"c":18.16,"h":18.2,"l":18.11,"n":5207,"o":18.145,"t":"2026-09-25T19:45:00Z","v":551995,"vw":18.153156},{"c":18.17,"h":18.17,"l":18.17,"n":52,"o":18.17,"t":"2026-09-25T20:00:00Z","v":367079,"vw":18.17},{"c":18.1,"h":18.1,"l":18.1,"n":1,"o":18.1,"t":"2026-09-25T20:15:00Z","v":327,"vw":18.1},{"c":18.14,"h":18.15,"l":18.14,"n":28,"o":18.15,"t":"2026-09-28T12:30:00Z","v":3782,"vw":18.14547},{"c":17.91,"h":17.91,"l":17.91,"n":1,"o":17.91,"t":"2026-09-28T13:15:00Z","v":100,"vw":17.91},{"c":17.889,"h":18.14,"l":17.6,"n":720,"o":17.9,"t":"2026-09-28T13:30:00Z","v":78282,"vw":17.899419},{"c":17.9,"h":18.06,"l":17.86,"n":621,"o":17.89,"t":"2026-09-28T13:45:00Z","v":29445,"vw":17.940281},{"c":18.05,"h":18.12,"l":17.9,"n":732,"o":17.91,"t":"2026-09-28T14:00:00Z","v":38511,"vw":18.011029},{"c":18.02,"h":18.16,"l":18.01,"n":510,"o":18.07,"t":"2026-09-28T14:15:00Z","v":26216,"vw":18.095162},{"c":17.94,"h":18.05,"l":17.93,"n":457,"o":18.04,"t":"2026-09-28T14:30:00Z","v":19189,"vw":17.979941},{"c":17.77,"h":17.97,"l":17.77,"n":629,"o":17.97,"t":"2026-09-28T14:45:00Z","v":27146,"vw":17.860493},{"c":17.6,"h":17.79,"l":17.6,"n":652,"o":17.77,"t":"2026-09-28T15:00:00Z","v":35204,"vw":17.723597},{"c":17.58,"h":17.62,"l":17.525,"n":660,"o":17.61,"t":"2026-09-28T15:15:00Z","v":30974,"vw":17.559875},{"c":17.62,"h":17.68,"l":17.58,"n":644,"o":17.59,"t":"2026-09-28T15:30:00Z","v":33671,"vw":17.620641},{"c":17.59,"h":17.63,"l":17.575,"n":601,"o":17.61,"t":"2026-09-28T15:45:00Z","v":35130,"vw":17.600381},{"c":17.695,"h":17.695,"l":17.59,"n":696,"o":17.59,"t":"2026-09-28T16:00:00Z","v":35902,"vw":17.641806},{"c":17.96,"h":18.01,"l":17.7,"n":1130,"o":17.7,"t":"2026-09-28T16:15:00Z","v":64376,"vw":17.861362},{"c":17.785,"h":17.94,"l":17.775,"n":609,"o":17.94,"t":"2026-09-28T16:30:00Z","v":21393,"vw":17.83829},{"c":17.65,"h":17.8,"l":17.65,"n":699,"o":17.8,"t":"2026-09-28T16:45:00Z","v":34460,"vw":17.707514},{"c":17.85,"h":17.97,"l":17.64,"n":1090,"o":17.655,"t":"2026-09-28T17:00:00Z","v":79489,"vw":17.793726},{"c":17.81,"h":17.885,"l":17.78,"n":899,"o":17.85,"t":"2026-09-28T17:15:00Z","v":60080,"vw":17.835691},{"c":17.78,"h":17.83,"l":17.75,"n":926,"o":17.81,"t":"2026-09-28T17:30:00Z","v":63020,"vw":17.785295},{"c":17.85,"h":17.86,"l":17.76,"n":949,"o":17.775,"t":"2026-09-28T17:45:00Z","v":65666,"vw":17.82124},{"c":17.89,"h":17.9,"l":17.82,"n":1115,"o":17.85,"t":"2026-09-28T18:00:00Z","v":102640,"vw":17.850921},{"c":17.915,"h":17.925,"l":17.85,"n":1193,"o":17.89,"t":"2026-09-28T18:15:00Z","v":89639,"vw":17.887941},{"c":17.895,"h":17.915,"l":17.88,"n":1044,"o":17.915,"t":"2026-09-28T18:30:00Z","v":80729,"vw":17.899153},{"c":17.895,"h":17.925,"l":17.86,"n":1047,"o":17.89,"t":"2026-09-28T18:45:00Z","v":81445,"vw":17.892221},{"c":17.82,"h":17.89,"l":17.805,"n":1128,"o":17.89,"t":"2026-09-28T19:00:00Z","v":76283,"vw":17.83722},{"c":17.895,"h":17.895,"l":17.79,"n":1140,"o":17.82,"t":"2026-09-28T19:15:00Z","v":82724,"vw":17.834231},{"c":17.9,"h":17.915,"l":17.87,"n":1545,"o":17.895,"t":"2026-09-28T19:30:00Z","v":90427,"vw":17.893013},{"c":17.865,"h":17.91,"l":17.815,"n":5074,"o":17.895,"t":"2026-09-28T19:45:00Z","v":412303,"vw":17.863476},{"c":18.04,"h":18.05,"l":17.87,"n":84,"o":17.87,"t":"2026-09-28T20:00:00Z","v":1241774,"vw":17.870242},{"c":17.87,"h":18.08,"l":17.705,"n":352,"o":17.86,"t":"2026-09-29T13:30:00Z","v":44037,"vw":17.881507},{"c":17.7706,"h":17.875,"l":17.76,"n":440,"o":17.855,"t":"2026-09-29T13:45:00Z","v":22607,"vw":17.830097},{"c":17.715,"h":17.82,"l":17.715,"n":888,"o":17.76,"t":"2026-09-29T14:00:00Z","v":53507,"vw":17.779401},{"c":17.55,"h":17.74,"l":17.55,"n":558,"o":17.7,"t":"2026-09-29T14:15:00Z","v":40386,"vw":17.674214},{"c":17.62,"h":17.635,"l":17.53,"n":785,"o":17.58,"t":"2026-09-29T14:30:00Z","v":57646,"vw":17.577503},{"c":17.51,"h":17.63,"l":17.5,"n":651,"o":17.62,"t":"2026-09-29T14:45:00Z","v":43943,"vw":17.560591},{"c":17.244,"h":17.53,"l":17.244,"n":1344,"o":17.53,"t":"2026-09-29T15:00:00Z","v":171531,"vw":17.45827},{"c":17.195,"h":17.275,"l":17.16,"n":911,"o":17.24,"t":"2026-09-29T15:15:00Z","v":62380,"vw":17.221485},{"c":17.24,"h":17.26,"l":17.175,"n":911,"o":17.19,"t":"2026-09-29T15:30:00Z","v":83172,"vw":17.221858},{"c":17.21,"h":17.31,"l":17.19,"n":763,"o":17.2405,"t":"2026-09-29T15:45:00Z","v":42452,"vw":17.24204},{"c":17.32,"h":17.35,"l":17.22,"n":826,"o":17.22,"t":"2026-09-29T16:00:00Z","v":44844,"vw":17.286901},{"c":17.32,"h":17.395,"l":17.28,"n":686,"o":17.32,"t":"2026-09-29T16:15:00Z","v":46678,"vw":17.333557},{"c":17.16,"h":17.34,"l":17.16,"n":713,"o":17.32,"t":"2026-09-29T16:30:00Z","v":58428,"vw":17.260684},{"c":17.16,"h":17.2,"l":17.145,"n":714,"o":17.17,"t":"2026-09-29T16:45:00Z","v":43390,"vw":17.170101},{"c":17.17,"h":17.17,"l":17.1145,"n":725,"o":17.16,"t":"2026-09-29T17:00:00Z","v":35164,"vw":17.138851},{"c":17.17,"h":17.2,"l":17.1401,"n":673,"o":17.16,"t":"2026-09-29T17:15:00Z","v":38497,"vw":17.175527},{"c":17.205,"h":17.21,"l":17.18,"n":582,"o":17.18,"t":"2026-09-29T17:30:00Z","v":34752,"vw":17.195498},{"c":17.12,"h":17.24,"l":17.11,"n":1064,"o":17.21,"t":"2026-09-29T17:45:00Z","v":76206,"vw":17.166774},{"c":17.14,"h":17.25,"l":17.125,"n":893,"o":17.125,"t":"2026-09-29T18:00:00Z","v":55458,"vw":17.171003},{"c":17.07,"h":17.17,"l":17.065,"n":760,"o":17.14,"t":"2026-09-29T18:15:00Z","v":46131,"vw":17.12029},{"c":17.195,"h":17.265,"l":17.07,"n":1721,"o":17.07,"t":"2026-09-29T18:30:00Z","v":197283,"vw":17.164392},{"c":17.225,"h":17.235,"l":17.17,"n":1074,"o":17.195,"t":"2026-09-29T18:45:00Z","v":86063,"vw":17.211111},{"c":17.235,"h":17.245,"l":17.205,"n":1187,"o":17.23,"t":"2026-09-29T19:00:00Z","v":81330,"vw":17.229088},{"c":17.27,"h":17.33,"l":17.225,"n":1441,"o":17.235,"t":"2026-09-29T19:15:00Z","v":106792,"vw":17.27608},{"c":17.315,"h":17.32,"l":17.26,"n":1543,"o":17.28,"t":"2026-09-29T19:30:00Z","v":114970,"vw":17.283477},{"c":17.46,"h":17.48,"l":17.315,"n":4192,"o":17.315,"t":"2026-09-29T19:45:00Z","v":372001,"vw":17.436113},{"c":17.45,"h":17.45,"l":17.45,"n":54,"o":17.45,"t":"2026-09-29T20:00:00Z","v":513324,"vw":17.45},{"c":17.45,"h":17.45,"l":17.45,"n":1,"o":17.45,"t":"2026-09-29T20:15:00Z","v":68592,"vw":17.45},{"c":17.45,"h":17.45,"l":17.45,"n":1,"o":17.45,"t":"2026-09-29T20:30:00Z","v":400,"vw":17.45},{"c":17.59,"h":17.61,"l":17.59,"n":7,"o":17.61,"t":"2026-09-30T12:45:00Z","v":402,"vw":17.601111},{"c":17.38,"h":17.59,"l":17.27,"n":207,"o":17.59,"t":"2026-09-30T13:30:00Z","v":21027,"vw":17.461378},{"c":17.395,"h":17.49,"l":17.37,"n":406,"o":17.39,"t":"2026-09-30T13:45:00Z","v":24464,"vw":17.451791},{"c":17.38,"h":17.43,"l":17.29,"n":775,"o":17.39,"t":"2026-09-30T14:00:00Z","v":43334,"vw":17.364095},{"c":17.265,"h":17.42,"l":17.24,"n":1015,"o":17.395,"t":"2026-09-30T14:15:00Z","v":99239,"vw":17.368367},{"c":17.34,"h":17.355,"l":17.25,"n":444,"o":17.275,"t":"2026-09-30T14:30:00Z","v":24066,"vw":17.318441},{"c":17.39,"h":17.46,"l":17.285,"n":727,"o":17.34,"t":"2026-09-30T14:45:00Z","v":46425,"vw":17.375394},{"c":17.41,"h":17.45,"l":17.38,"n":645,"o":17.4,"t":"2026-09-30T15:00:00Z","v":37341,"vw":17.41535},{"c":17.42,"h":17.48,"l":17.365,"n":529,"o":17.44,"t":"2026-09-30T15:15:00Z","v":21169,"vw":17.407466},{"c":17.38,"h":17.44,"l":17.37,"n":517,"o":17.42,"t":"2026-09-30T15:30:00Z","v":22525,"vw":17.401968},{"c":17.365,"h":17.39,"l":17.35,"n":500,"o":17.37,"t":"2026-09-30T15:45:00Z","v":17863,"vw":17.368923},{"c":17.425,"h":17.425,"l":17.37,"n":558,"o":17.37,"t":"2026-09-30T16:00:00Z","v":28436,"vw":17.387297},{"c":17.415,"h":17.425,"l":17.39,"n":556,"o":17.42,"t":"2026-09-30T16:15:00Z","v":20890,"vw":17.411805},{"c":17.405,"h":17.45,"l":17.39,"n":751,"o":17.43,"t":"2026-09-30T16:30:00Z","v":37443,"vw":17.415687},{"c":17.355,"h":17.4,"l":17.345,"n":665,"o":17.4,"t":"2026-09-30T16:45:00Z","v":35626,"vw":17.370511},{"c":17.28,"h":17.35,"l":17.28,"n":484,"o":17.35,"t":"2026-09-30T17:00:00Z","v":22271,"vw":17.327634},{"c":17.255,"h":17.29,"l":17.235,"n":660,"o":17.29,"t":"2026-09-30T17:15:00Z","v":48916,"vw":17.266991},{"c":17.295,"h":17.3,"l":17.235,"n":627,"o":17.255,"t":"2026-09-30T17:30:00Z","v":37273,"vw":17.260905},{"c":17.29,"h":17.32,"l":17.26,"n":722,"o":17.29,"t":"2026-09-30T17:45:00Z","v":56370,"vw":17.289021},{"c":17.28,"h":17.3,"l":17.275,"n":514,"o":17.29,"t":"2026-09-30T18:00:00Z","v":32185,"vw":17.284714},{"c":17.255,"h":17.3,"l":17.235,"n":698,"o":17.275,"t":"2026-09-30T18:15:00Z","v":51632,"vw":17.262779},{"c":17.275,"h":17.3,"l":17.2508,"n":716,"o":17.255,"t":"2026-09-30T18:30:00Z","v":53779,"vw":17.272815},{"c":17.25,"h":17.275,"l":17.225,"n":749,"o":17.275,"t":"2026-09-30T18:45:00Z","v":41347,"vw":17.24714},{"c":17.215,"h":17.27,"l":17.19,"n":853,"o":17.25,"t":"2026-09-30T19:00:00Z","v":56958,"vw":17.221123},{"c":17.235,"h":17.24,"l":17.195,"n":1135,"o":17.215,"t":"2026-09-30T19:15:00Z","v":73729,"vw":17.218001},{"c":17.225,"h":17.275,"l":17.21,"n":1619,"o":17.235,"t":"2026-09-30T19:30:00Z","v":157638,"vw":17.238914},{"c":17.18,"h":17.225,"l":17.125,"n":4078,"o":17.225,"t":"2026-09-30T19:45:00Z","v":434361,"vw":17.168994},{"c":17.18,"h":17.21,"l":17.18,"n":48,"o":17.18,"t":"2026-09-30T20:00:00Z","v":694162,"vw":17.180008},{"c":17.18,"h":17.18,"l":17.18,"n":1,"o":17.18,"t":"2026-09-30T20:15:00Z","v":137184,"vw":17.18},{"c":17.24,"h":17.25,"l":17.24,"n":2,"o":17.25,"t":"2026-10-01T09:00:00Z","v":277,"vw":17.24361},{"c":17.18,"h":17.24,"l":17.18,"n":3,"o":17.24,"t":"2026-10-01T13:15:00Z","v":366,"vw":17.21},{"c":16.96,"h":17.29,"l":16.95,"n":394,"o":17.14,"t":"2026-10-01T13:30:00Z","v":41700,"vw":17.057461},{"c":16.75,"h":17.04,"l":16.75,"n":742,"o":16.97,"t":"2026-10-01T13:45:00Z","v":58260,"vw":16.91952},{"c":16.84,"h":16.84,"l":16.605,"n":887,"o":16.73,"t":"2026-10-01T14:00:00Z","v":100666,"vw":16.759615},{"c":16.79,"h":16.94,"l":16.76,"n":629,"o":16.84,"t":"2026-10-01T14:15:00Z","v":53054,"vw":16.862262},{"c":16.915,"h":16.915,"l":16.77,"n":661,"o":16.81,"t":"2026-10-01T14:30:00Z","v":50665,"vw":16.834697},{"c":16.79,"h":16.94,"l":16.7316,"n":544,"o":16.93,"t":"2026-10-01T14:45:00Z","v":43717,"vw":16.844311},{"c":16.75,"h":16.815,"l":16.68,"n":614,"o":16.79,"t":"2026-10-01T15:00:00Z","v":34878,"vw":16.730476},{"c":16.68,"h":16.76,"l":16.68,"n":558,"o":16.735,"t":"2026-10-01T15:15:00Z","v":31107,"vw":16.725079},{"c":16.715,"h":16.75,"l":16.66,"n":530,"o":16.67,"t":"2026-10-01T15:30:00Z","v":22892,"vw":16.710623},{"c":16.945,"h":16.98,"l":16.73,"n":618,"o":16.73,"t":"2026-10-01T15:45:00Z","v":55531,"vw":16.821575},{"c":16.95,"h":16.97,"l":16.87,"n":576,"o":16.97,"t":"2026-10-01T16:00:00Z","v":31549,"vw":16.925156},{"c":16.94,"h":17.06,"l":16.91,"n":912,"o":16.94,"t":"2026-10-01T16:15:00Z","v":64328,"vw":17.001661},{"c":17.01,"h":17.05,"l":16.9,"n":729,"o":16.97,"t":"2026-10-01T16:30:00Z","v":61142,"vw":16.965317},{"c":17.05,"h":17.05,"l":16.95,"n":690,"o":17,"t":"2026-10-01T16:45:00Z","v":29616,"vw":16.995284},{"c":17.16,"h":17.31,"l":17.02,"n":732,"o":17.045,"t":"2026-10-01T17:00:00Z","v":51736,"vw":17.191641},{"c":17.25,"h":17.28,"l":17.145,"n":882,"o":17.1501,"t":"2026-10-01T17:15:00Z","v":52065,"vw":17.225219},{"c":17.39,"h":17.41,"l":17.25,"n":1113,"o":17.25,"t":"2026-10-01T17:30:00Z","v":73196,"vw":17.323198},{"c":17.245,"h":17.39,"l":17.23,"n":1012,"o":17.39,"t":"2026-10-01T17:45:00Z","v":64669,"vw":17.282174},{"c":17.32,"h":17.33,"l":17.21,"n":782,"o":17.26,"t":"2026-10-01T18:00:00Z","v":37501,"vw":17.266353},{"c":17.2,"h":17.36,"l":17.185,"n":772,"o":17.3,"t":"2026-10-01T18:15:00Z","v":41343,"vw":17.273939},{"c":17.24,"h":17.285,"l":17.195,"n":635,"o":17.21,"t":"2026-10-01T18:30:00Z","v":27568,"vw":17.242807},{"c":17.275,"h":17.31,"l":17.1901,"n":1144,"o":17.23,"t":"2026-10-01T18:45:00Z","v":79443,"vw":17.246557},{"c":17.16,"h":17.285,"l":17.15,"n":1011,"o":17.275,"t":"2026-10-01T19:00:00Z","v":57579,"vw":17.188675},{"c":17.17,"h":17.18,"l":17.14,"n":1241,"o":17.15,"t":"2026-10-01T19:15:00Z","v":75491,"vw":17.159626},{"c":17.135,"h":17.2,"l":17.11,"n":1944,"o":17.18,"t":"2026-10-01T19:30:00Z","v":219884,"vw":17.161761},{"c":17.205,"h":17.23,"l":17.11,"n":5188,"o":17.135,"t":"2026-10-01T19:45:00Z","v":641270,"vw":17.173673},{"c":17.22,"h":17.22,"l":17.22,"n":51,"o":17.22,"t":"2026-10-01T20:00:00Z","v":413797,"vw":17.22},{"c":17.32,"h":17.32,"l":17.32,"n":1,"o":17.32,"t":"2026-10-02T12:30:00Z","v":663,"vw":17.32},{"c":17.34,"h":17.645,"l":17.28,"n":551,"o":17.54,"t":"2026-10-02T13:30:00Z","v":42799,"vw":17.434142},{"c":17.345,"h":17.58,"l":17.325,"n":982,"o":17.43,"t":"2026-10-02T13:45:00Z","v":61449,"vw":17.425119},{"c":17.42,"h":17.445,"l":17.19,"n":1241,"o":17.345,"t":"2026-10-02T14:00:00Z","v":210338,"vw":17.342131},{"c":17.525,"h":17.57,"l":17.3951,"n":1025,"o":17.41,"t":"2026-10-02T14:15:00Z","v":60618,"vw":17.48676},{"c":17.565,"h":17.59,"l":17.44,"n":1449,"o":17.51,"t":"2026-10-02T14:30:00Z","v":179544,"vw":17.514239},{"c":17.495,"h":17.64,"l":17.485,"n":1236,"o":17.55,"t":"2026-10-02T14:45:00Z","v":77672,"vw":17.543644},{"c":17.315,"h":17.51,"l":17.265,"n":1350,"o":17.49,"t":"2026-10-02T15:00:00Z","v":133400,"vw":17.382876},{"c":17.32,"h":17.32,"l":17.18,"n":1026,"o":17.315,"t":"2026-10-02T15:15:00Z","v":58321,"vw":17.252513},{"c":17.335,"h":17.36,"l":17.26,"n":1018,"o":17.29,"t":"2026-10-02T15:30:00Z","v":56767,"vw":17.304412},{"c":17.415,"h":17.44,"l":17.34,"n":774,"o":17.34,"t":"2026-10-02T15:45:00Z","v":36531,"vw":17.389644},{"c":17.37,"h":17.43,"l":17.34,"n":655,"o":17.415,"t":"2026-10-02T16:00:00Z","v":26134,"vw":17.376393},{"c":17.21,"h":17.375,"l":17.17,"n":758,"o":17.37,"t":"2026-10-02T16:15:00Z","v":50232,"vw":17.251612},{"c":17.25,"h":17.3,"l":17.235,"n":644,"o":17.25,"t":"2026-10-02T16:30:00Z","v":31409,"vw":17.268059},{"c":17.33,"h":17.33,"l":17.25,"n":725,"o":17.26,"t":"2026-10-02T16:45:00Z","v":33433,"vw":17.295787},{"c":17.325,"h":17.37,"l":17.29,"n":903,"o":17.325,"t":"2026-10-02T17:00:00Z","v":49314,"vw":17.324684},{"c":17.265,"h":17.35,"l":17.255,"n":715,"o":17.335,"t":"2026-10-02T17:15:00Z","v":35748,"vw":17.305457},{"c":17.305,"h":17.305,"l":17.255,"n":1159,"o":17.26,"t":"2026-10-02T17:30:00Z","v":55095,"vw":17.277448},{"c":17.26,"h":17.32,"l":17.24,"n":1173,"o":17.31,"t":"2026-10-02T17:45:00Z","v":63821,"vw":17.285287},{"c":17.28,"h":17.28,"l":17.235,"n":874,"o":17.25,"t":"2026-10-02T18:00:00Z","v":36739,"vw":17.251323},{"c":17.295,"h":17.36,"l":17.255,"n":1614,"o":17.27,"t":"2026-10-02T18:15:00Z","v":118496,"vw":17.3053},{"c":17.29,"h":17.33,"l":17.27,"n":1165,"o":17.295,"t":"2026-10-02T18:30:00Z","v":68359,"vw":17.291056},{"c":17.37,"h":17.41,"l":17.28,"n":1324,"o":17.28,"t":"2026-10-02T18:45:00Z","v":104569,"vw":17.367212},{"c":17.34,"h":17.4,"l":17.315,"n":940,"o":17.365,"t":"2026-10-02T19:00:00Z","v":58050,"vw":17.363031},{"c":17.385,"h":17.41,"l":17.33,"n":1337,"o":17.345,"t":"2026-10-02T19:15:00Z","v":100742,"vw":17.372746},{"c":17.335,"h":17.44,"l":17.33,"n":2539,"o":17.385,"t":"2026-10-02T19:30:00Z","v":275999,"vw":17.383907},{"c":17.3,"h":17.385,"l":17.255,"n":4524,"o":17.335,"t":"2026-10-02T19:45:00Z","v":476512,"vw":17.303827},{"c":17.3,"h":17.3,"l":17.3,"n":47,"o":17.3,"t":"2026-10-02T20:00:00Z","v":397389,"vw":17.3},{"c":17.3,"h":17.3,"l":17.3,"n":1,"o":17.3,"t":"2026-10-05T13:15:00Z","v":100,"vw":17.3},{"c":16.8729,"h":17.3,"l":16.78,"n":541,"o":17.27,"t":"2026-10-05T13:30:00Z","v":61209,"vw":17.098291},{"c":16.885,"h":16.895,"l":16.78,"n":543,"o":16.88,"t":"2026-10-05T13:45:00Z","v":27027,"vw":16.840593},{"c":17.12,"h":17.12,"l":16.86,"n":703,"o":16.895,"t":"2026-10-05T14:00:00Z","v":62874,"vw":16.981518},{"c":17.25,"h":17.3659,"l":17.15,"n":1375,"o":17.15,"t":"2026-10-05T14:15:00Z","v":166015,"vw":17.270696},{"c":17.245,"h":17.25,"l":17.15,"n":769,"o":17.25,"t":"2026-10-05T14:30:00Z","v":54320,"vw":17.203335},{"c":17.27,"h":17.27,"l":17.195,"n":659,"o":17.245,"t":"2026-10-05T14:45:00Z","v":56614,"vw":17.238121},{"c":17.27,"h":17.28,"l":17.23,"n":641,"o":17.275,"t":"2026-10-05T15:00:00Z","v":46647,"vw":17.251454},{"c":17.265,"h":17.315,"l":17.24,"n":786,"o":17.28,"t":"2026-10-05T15:15:00Z","v":69254,"vw":17.269923},{"c":17.325,"h":17.335,"l":17.255,"n":607,"o":17.265,"t":"2026-10-05T15:30:00Z","v":54626,"vw":17.281059},{"c":17.35,"h":17.375,"l":17.315,"n":839,"o":17.32,"t":"2026-10-05T15:45:00Z","v":61076,"vw":17.354667},{"c":17.37,"h":17.375,"l":17.31,"n":1076,"o":17.33,"t":"2026-10-05T16:00:00Z","v":141739,"vw":17.364761},{"c":17.455,"h":17.47,"l":17.36,"n":924,"o":17.375,"t":"2026-10-05T16:15:00Z","v":90056,"vw":17.400231},{"c":17.49,"h":17.51,"l":17.435,"n":506,"o":17.455,"t":"2026-10-05T16:30:00Z","v":24989,"vw":17.469984},{"c":17.475,"h":17.52,"l":17.455,"n":695,"o":17.48,"t":"2026-10-05T16:45:00Z","v":37281,"vw":17.483632},{"c":17.43,"h":17.47,"l":17.41,"n":550,"o":17.47,"t":"2026-10-05T17:00:00Z","v":28096,"vw":17.43162},{"c":17.425,"h":17.45,"l":17.41,"n":537,"o":17.435,"t":"2026-10-05T17:15:00Z","v":30146,"vw":17.42298},{"c":17.425,"h":17.46,"l":17.385,"n":781,"o":17.4151,"t":"2026-10-05T17:30:00Z","v":54396,"vw":17.41637},{"c":17.435,"h":17.44,"l":17.38,"n":1007,"o":17.43,"t":"2026-10-05T17:45:00Z","v":104026,"vw":17.395726},{"c":17.375,"h":17.435,"l":17.365,"n":841,"o":17.435,"t":"2026-10-05T18:00:00Z","v":60819,"vw":17.399434},{"c":17.375,"h":17.4,"l":17.34,"n":797,"o":17.375,"t":"2026-10-05T18:15:00Z","v":45084,"vw":17.372458},{"c":17.365,"h":17.4,"l":17.355,"n":777,"o":17.375,"t":"2026-10-05T18:30:00Z","v":47196,"vw":17.376512},{"c":17.415,"h":17.415,"l":17.335,"n":1104,"o":17.36,"t":"2026-10-05T18:45:00Z","v":74662,"vw":17.366248},{"c":17.395,"h":17.43,"l":17.375,"n":840,"o":17.415,"t":"2026-10-05T19:00:00Z","v":47705,"vw":17.399175},{"c":17.295,"h":17.39,"l":17.285,"n":1957,"o":17.39,"t":"2026-10-05T19:15:00Z","v":161593,"vw":17.355001},{"c":17.22,"h":17.31,"l":17.155,"n":1997,"o":17.31,"t":"2026-10-05T19:30:00Z","v":159661,"vw":17.203621},{"c":17.06,"h":17.21,"l":16.99,"n":5701,"o":17.21,"t":"2026-10-05T19:45:00Z","v":522471,"vw":17.072742},{"c":17.07,"h":17.08,"l":17.07,"n":46,"o":17.07,"t":"2026-10-05T20:00:00Z","v":862112,"vw":17.070001},{"c":17.27,"h":17.27,"l":17.27,"n":1,"o":17.27,"t":"2026-10-06T12:15:00Z","v":347,"vw":17.27},{"c":17.23,"h":17.23,"l":17.23,"n":6,"o":17.23,"t":"2026-10-06T13:15:00Z","v":497,"vw":17.23},{"c":17.205,"h":17.71,"l":17.02,"n":260,"o":17.29,"t":"2026-10-06T13:30:00Z","v":38804,"vw":17.234734},{"c":17.38,"h":17.395,"l":17.23,"n":436,"o":17.23,"t":"2026-10-06T13:45:00Z","v":31845,"vw":17.325333},{"c":17.485,"h":17.53,"l":17.385,"n":612,"o":17.385,"t":"2026-10-06T14:00:00Z","v":60438,"vw":17.482811},{"c":17.27,"h":17.5,"l":17.26,"n":801,"o":17.46,"t":"2026-10-06T14:15:00Z","v":48955,"vw":17.401968},{"c":17.41,"h":17.45,"l":17.29,"n":474,"o":17.29,"t":"2026-10-06T14:30:00Z","v":31450,"vw":17.389252},{"c":17.48,"h":17.5,"l":17.4,"n":423,"o":17.41,"t":"2026-10-06T14:45:00Z","v":16150,"vw":17.464712},{"c":17.58,"h":17.58,"l":17.46,"n":598,"o":17.47,"t":"2026-10-06T15:00:00Z","v":31238,"vw":17.522618},{"c":17.53,"h":17.61,"l":17.52,"n":717,"o":17.575,"t":"2026-10-06T15:15:00Z","v":37741,"vw":17.547392},{"c":17.5,"h":17.53,"l":17.48,"n":724,"o":17.52,"t":"2026-10-06T15:30:00Z","v":36062,"vw":17.501125},{"c":17.555,"h":17.555,"l":17.485,"n":588,"o":17.5,"t":"2026-10-06T15:45:00Z","v":34080,"vw":17.515371},{"c":17.49,"h":17.55,"l":17.46,"n":682,"o":17.54,"t":"2026-10-06T16:00:00Z","v":52012,"vw":17.508427},{"c":17.47,"h":17.51,"l":17.43,"n":505,"o":17.5,"t":"2026-10-06T16:15:00Z","v":56534,"vw":17.48239},{"c":17.52,"h":17.52,"l":17.46,"n":482,"o":17.47,"t":"2026-10-06T16:30:00Z","v":26403,"vw":17.485585},{"c":17.55,"h":17.575,"l":17.475,"n":739,"o":17.51,"t":"2026-10-06T16:45:00Z","v":42511,"vw":17.522753},{"c":17.53,"h":17.561,"l":17.5,"n":705,"o":17.54,"t":"2026-10-06T17:00:00Z","v":38335,"vw":17.529399},{"c":17.49,"h":17.53,"l":17.47,"n":703,"o":17.52,"t":"2026-10-06T17:15:00Z","v":49200,"vw":17.500452},{"c":17.495,"h":17.51,"l":17.46,"n":622,"o":17.48,"t":"2026-10-06T17:30:00Z","v":30554,"vw":17.49697},{"c":17.475,"h":17.525,"l":17.47,"n":798,"o":17.495,"t":"2026-10-06T17:45:00Z","v":56263,"vw":17.497667},{"c":17.45,"h":17.48,"l":17.44,"n":663,"o":17.47,"t":"2026-10-06T18:00:00Z","v":28848,"vw":17.462441},{"c":17.415,"h":17.47,"l":17.4,"n":633,"o":17.46,"t":"2026-10-06T18:15:00Z","v":31790,"vw":17.427957},{"c":17.44,"h":17.455,"l":17.405,"n":754,"o":17.42,"t":"2026-10-06T18:30:00Z","v":39744,"vw":17.431547},{"c":17.44,"h":17.46,"l":17.415,"n":889,"o":17.445,"t":"2026-10-06T18:45:00Z","v":47756,"vw":17.435937},{"c":17.475,"h":17.51,"l":17.43,"n":1756,"o":17.44,"t":"2026-10-06T19:00:00Z","v":206255,"vw":17.461455},{"c":17.465,"h":17.51,"l":17.45,"n":1334,"o":17.475,"t":"2026-10-06T19:15:00Z","v":101544,"vw":17.470708},{"c":17.405,"h":17.48,"l":17.39,"n":1926,"o":17.465,"t":"2026-10-06T19:30:00Z","v":174365,"vw":17.431728},{"c":17.365,"h":17.43,"l":17.34,"n":3946,"o":17.405,"t":"2026-10-06T19:45:00Z","v":351035,"vw":17.387552},{"c":17.36,"h":17.36,"l":17.36,"n":39,"o":17.36,"t":"2026-10-06T20:00:00Z","v":732725,"vw":17.36},{"c":16.8,"h":17.14,"l":16.765,"n":229,"o":16.98,"t":"2026-10-07T13:30:00Z","v":19058,"vw":16.951512},{"c":16.6,"h":16.83,"l":16.59,"n":684,"o":16.81,"t":"2026-10-07T13:45:00Z","v":85841,"vw":16.691311},{"c":16.57,"h":16.64,"l":16.52,"n":742,"o":16.62,"t":"2026-10-07T14:00:00Z","v":99835,"vw":16.588345},{"c":16.635,"h":16.68,"l":16.515,"n":595,"o":16.5888,"t":"2026-10-07T14:15:00Z","v":74906,"vw":16.593085},{"c":16.63,"h":16.71,"l":16.6,"n":692,"o":16.635,"t":"2026-10-07T14:30:00Z","v":40028,"vw":16.643761},{"c":16.63,"h":16.68,"l":16.54,"n":1335,"o":16.65,"t":"2026-10-07T14:45:00Z","v":148450,"vw":16.609252},{"c":16.67,"h":16.73,"l":16.61,"n":1135,"o":16.63,"t":"2026-10-07T15:00:00Z","v":65114,"vw":16.663353},{"c":16.71,"h":16.72,"l":16.61,"n":648,"o":16.66,"t":"2026-10-07T15:15:00Z","v":69068,"vw":16.637751},{"c":16.77,"h":16.79,"l":16.71,"n":685,"o":16.71,"t":"2026-10-07T15:30:00Z","v":49411,"vw":16.746618},{"c":16.76,"h":16.795,"l":16.685,"n":621,"o":16.78,"t":"2026-10-07T15:45:00Z","v":78521,"vw":16.774674},{"c":16.72,"h":16.78,"l":16.7,"n":473,"o":16.76,"t":"2026-10-07T16:00:00Z","v":25860,"vw":16.75208},{"c":16.79,"h":16.8,"l":16.72,"n":818,"o":16.72,"t":"2026-10-07T16:15:00Z","v":58698,"vw":16.756327},{"c":16.78,"h":16.79,"l":16.72,"n":643,"o":16.79,"t":"2026-10-07T16:30:00Z","v":34017,"vw":16.760744},{"c":16.79,"h":16.835,"l":16.78,"n":487,"o":16.78,"t":"2026-10-07T16:45:00Z","v":18633,"vw":16.796495},{"c":16.79,"h":16.82,"l":16.73,"n":731,"o":16.78,"t":"2026-10-07T17:00:00Z","v":41594,"vw":16.772791},{"c":16.73,"h":16.82,"l":16.72,"n":1116,"o":16.78,"t":"2026-10-07T17:15:00Z","v":86604,"vw":16.772298},{"c":16.755,"h":16.765,"l":16.72,"n":533,"o":16.73,"t":"2026-10-07T17:30:00Z","v":32877,"vw":16.743486},{"c":16.89,"h":16.89,"l":16.72,"n":1122,"o":16.75,"t":"2026-10-07T17:45:00Z","v":151311,"vw":16.798351},{"c":16.795,"h":16.89,"l":16.795,"n":934,"o":16.87,"t":"2026-10-07T18:00:00Z","v":98443,"vw":16.864565},{"c":16.835,"h":16.84,"l":16.78,"n":706,"o":16.8,"t":"2026-10-07T18:15:00Z","v":39619,"vw":16.811769},{"c":16.81,"h":16.84,"l":16.78,"n":1035,"o":16.8303,"t":"2026-10-07T18:30:00Z","v":56329,"vw":16.804091},{"c":16.83,"h":16.85,"l":16.81,"n":713,"o":16.82,"t":"2026-10-07T18:45:00Z","v":33951,"vw":16.83234},{"c":16.85,"h":16.86,"l":16.78,"n":1022,"o":16.83,"t":"2026-10-07T19:00:00Z","v":57021,"vw":16.816761},{"c":16.895,"h":16.895,"l":16.8309,"n":839,"o":16.86,"t":"2026-10-07T19:15:00Z","v":39893,"vw":16.865045},{"c":16.855,"h":16.92,"l":16.855,"n":1364,"o":16.895,"t":"2026-10-07T19:30:00Z","v":64536,"vw":16.886259},{"c":16.89,"h":16.9,"l":16.8,"n":3766,"o":16.855,"t":"2026-10-07T19:45:00Z","v":243288,"vw":16.860987},{"c":16.88,"h":16.88,"l":16.88,"n":38,"o":16.88,"t":"2026-10-07T20:00:00Z","v":390732,"vw":16.88},{"c":16.88,"h":16.88,"l":16.88,"n":1,"o":16.88,"t":"2026-10-07T20:15:00Z","v":274368,"vw":16.88},{"c":16.78,"h":16.78,"l":16.78,"n":3,"o":16.78,"t":"2026-10-08T08:00:00Z","v":200,"vw":16.78},{"c":16.58,"h":16.91,"l":16.45,"n":406,"o":16.73,"t":"2026-10-08T13:30:00Z","v":43062,"vw":16.686757},{"c":16.72,"h":16.785,"l":16.58,"n":922,"o":16.62,"t":"2026-10-08T13:45:00Z","v":96981,"vw":16.703802},{"c":16.83,"h":16.91,"l":16.72,"n":693,"o":16.725,"t":"2026-10-08T14:00:00Z","v":42329,"vw":16.838464},{"c":16.83,"h":16.895,"l":16.82,"n":473,"o":16.835,"t":"2026-10-08T14:15:00Z","v":22782,"vw":16.856443},{"c":16.73,"h":16.845,"l":16.73,"n":507,"o":16.835,"t":"2026-10-08T14:30:00Z","v":27045,"vw":16.765778},{"c":16.68,"h":16.76,"l":16.68,"n":553,"o":16.74,"t":"2026-10-08T14:45:00Z","v":29253,"vw":16.723362},{"c":16.59,"h":16.685,"l":16.59,"n":659,"o":16.68,"t":"2026-10-08T15:00:00Z","v":50234,"vw":16.642392},{"c":16.61,"h":16.615,"l":16.58,"n":738,"o":16.58,"t":"2026-10-08T15:15:00Z","v":75230,"vw":16.595326},{"c":16.82,"h":16.86,"l":16.58,"n":1675,"o":16.61,"t":"2026-10-08T15:30:00Z","v":150815,"vw":16.757882},{"c":16.895,"h":16.895,"l":16.78,"n":711,"o":16.82,"t":"2026-10-08T15:45:00Z","v":33421,"vw":16.839091},{"c":16.9,"h":16.905,"l":16.84,"n":490,"o":16.89,"t":"2026-10-08T16:00:00Z","v":20586,"vw":16.884773},{"c":16.88,"h":17.03,"l":16.84,"n":1427,"o":16.89,"t":"2026-10-08T16:15:00Z","v":104314,"vw":16.916744},{"c":16.85,"h":16.91,"l":16.75,"n":684,"o":16.89,"t":"2026-10-08T16:30:00Z","v":33549,"vw":16.844336},{"c":16.81,"h":16.86,"l":16.735,"n":871,"o":16.85,"t":"2026-10-08T16:45:00Z","v":60759,"vw":16.779855},{"c":16.78,"h":16.81,"l":16.7,"n":774,"o":16.8,"t":"2026-10-08T17:00:00Z","v":41324,"vw":16.75042},{"c":16.785,"h":16.84,"l":16.73,"n":822,"o":16.77,"t":"2026-10-08T17:15:00Z","v":50170,"vw":16.758841},{"c":16.9,"h":16.91,"l":16.76,"n":688,"o":16.79,"t":"2026-10-08T17:30:00Z","v":43595,"vw":16.822049},{"c":16.91,"h":16.97,"l":16.89,"n":987,"o":16.9,"t":"2026-10-08T17:45:00Z","v":102781,"vw":16.929681},{"c":16.9,"h":16.925,"l":16.89,"n":766,"o":16.91,"t":"2026-10-08T18:00:00Z","v":47651,"vw":16.90355},{"c":16.845,"h":16.9,"l":16.815,"n":721,"o":16.9,"t":"2026-10-08T18:15:00Z","v":38702,"vw":16.86483},{"c":16.82,"h":16.85,"l":16.81,"n":708,"o":16.845,"t":"2026-10-08T18:30:00Z","v":33496,"vw":16.827065},{"c":16.81,"h":16.85,"l":16.79,"n":728,"o":16.83,"t":"2026-10-08T18:45:00Z","v":51355,"vw":16.808966},{"c":16.85,"h":16.8699,"l":16.79,"n":1015,"o":16.805,"t":"2026-10-08T19:00:00Z","v":62256,"vw":16.829804},{"c":16.88,"h":16.91,"l":16.84,"n":1375,"o":16.85,"t":"2026-10-08T19:15:00Z","v":196644,"vw":16.87935},{"c":16.825,"h":16.89,"l":16.82,"n":1581,"o":16.89,"t":"2026-10-08T19:30:00Z","v":95264,"vw":16.851302},{"c":16.85,"h":16.88,"l":16.8,"n":3788,"o":16.82,"t":"2026-10-08T19:45:00Z","v":446905,"vw":16.845675},{"c":16.85,"h":16.86,"l":16.85,"n":36,"o":16.86,"t":"2026-10-08T20:00:00Z","v":1020423,"vw":16.850001},{"c":16.78,"h":16.94,"l":16.63,"n":203,"o":16.93,"t":"2026-10-09T13:30:00Z","v":31788,"vw":16.85539},{"c":16.83,"h":16.83,"l":16.69,"n":393,"o":16.79,"t":"2026-10-09T13:45:00Z","v":16954,"vw":16.757746},{"c":16.75,"h":16.94,"l":16.75,"n":687,"o":16.85,"t":"2026-10-09T14:00:00Z","v":40958,"vw":16.823324},{"c":16.78,"h":16.805,"l":16.745,"n":407,"o":16.75,"t":"2026-10-09T14:15:00Z","v":20810,"vw":16.772928},{"c":16.79,"h":16.8,"l":16.72,"n":497,"o":16.78,"t":"2026-10-09T14:30:00Z","v":18739,"vw":16.754514},{"c":16.835,"h":16.89,"l":16.79,"n":876,"o":16.795,"t":"2026-10-09T14:45:00Z","v":90286,"vw":16.843574},{"c":16.935,"h":16.935,"l":16.85,"n":852,"o":16.85,"t":"2026-10-09T15:00:00Z","v":90154,"vw":16.897047},{"c":16.94,"h":16.96,"l":16.925,"n":517,"o":16.94,"t":"2026-10-09T15:15:00Z","v":20246,"vw":16.941199},{"c":16.89,"h":16.94,"l":16.89,"n":866,"o":16.93,"t":"2026-10-09T15:30:00Z","v":122118,"vw":16.909202},{"c":16.91,"h":16.94,"l":16.88,"n":571,"o":16.89,"t":"2026-10-09T15:45:00Z","v":25297,"vw":16.903121},{"c":16.85,"h":16.91,"l":16.84,"n":546,"o":16.9,"t":"2026-10-09T16:00:00Z","v":16549,"vw":16.870098},{"c":16.8,"h":16.87,"l":16.785,"n":662,"o":16.84,"t":"2026-10-09T16:15:00Z","v":31138,"vw":16.825423},{"c":16.7694,"h":16.8,"l":16.75,"n":745,"o":16.79,"t":"2026-10-09T16:30:00Z","v":22780,"vw":16.776211},{"c":16.775,"h":16.78,"l":16.74,"n":777,"o":16.77,"t":"2026-10-09T16:45:00Z","v":38791,"vw":16.762536},{"c":16.77,"h":16.8,"l":16.755,"n":692,"o":16.76,"t":"2026-10-09T17:00:00Z","v":24100,"vw":16.784127},{"c":16.8,"h":16.82,"l":16.775,"n":706,"o":16.775,"t":"2026-10-09T17:15:00Z","v":34205,"vw":16.795786},{"c":16.87,"h":16.87,"l":16.7799,"n":913,"o":16.79,"t":"2026-10-09T17:30:00Z","v":38219,"vw":16.821316},{"c":17.055,"h":17.07,"l":16.855,"n":936,"o":16.87,"t":"2026-10-09T17:45:00Z","v":172482,"vw":16.919107},{"c":17.05,"h":17.1151,"l":17.045,"n":1241,"o":17.055,"t":"2026-10-09T18:00:00Z","v":65257,"vw":17.081408},{"c":17.055,"h":17.065,"l":17.03,"n":655,"o":17.06,"t":"2026-10-09T18:15:00Z","v":24285,"vw":17.049625},{"c":17.045,"h":17.07,"l":17.035,"n":733,"o":17.06,"t":"2026-10-09T18:30:00Z","v":27167,"vw":17.051609},{"c":17.0801,"h":17.115,"l":17.05,"n":961,"o":17.05,"t":"2026-10-09T18:45:00Z","v":41223,"vw":17.079845},{"c":17.125,"h":17.165,"l":17.07,"n":1120,"o":17.09,"t":"2026-10-09T19:00:00Z","v":52098,"vw":17.1313},{"c":17.125,"h":17.165,"l":17.1,"n":1270,"o":17.125,"t":"2026-10-09T19:15:00Z","v":69568,"vw":17.13157},{"c":17.08,"h":17.125,"l":17.04,"n":1653,"o":17.125,"t":"2026-10-09T19:30:00Z","v":105830,"vw":17.075839},{"c":17.07,"h":17.085,"l":17.04,"n":3910,"o":17.08,"t":"2026-10-09T19:45:00Z","v":269239,"vw":17.067722},{"c":17.07,"h":17.07,"l":17.07,"n":32,"o":17.07,"t":"2026-10-09T20:00:00Z","v":311095,"vw":17.07},{"c":17.01,"h":17.09,"l":17,"n":15,"o":17,"t":"2026-10-12T13:15:00Z","v":4446,"vw":17.06785},{"c":17.22,"h":17.39,"l":17.03,"n":441,"o":17.03,"t":"2026-10-12T13:30:00Z","v":67117,"vw":17.132346},{"c":17.18,"h":17.265,"l":17.115,"n":396,"o":17.24,"t":"2026-10-12T13:45:00Z","v":28842,"vw":17.185161},{"c":17.3,"h":17.315,"l":17.11,"n":553,"o":17.17,"t":"2026-10-12T14:00:00Z","v":37770,"vw":17.187199},{"c":17.265,"h":17.305,"l":17.21,"n":580,"o":17.2617,"t":"2026-10-12T14:15:00Z","v":41902,"vw":17.260017},{"c":17.33,"h":17.35,"l":17.26,"n":521,"o":17.265,"t":"2026-10-12T14:30:00Z","v":32380,"vw":17.301267},{"c":17.43,"h":17.47,"l":17.325,"n":566,"o":17.325,"t":"2026-10-12T14:45:00Z","v":66209,"vw":17.365779},{"c":17.48,"h":17.565,"l":17.35,"n":918,"o":17.42,"t":"2026-10-12T15:00:00Z","v":112003,"vw":17.44805},{"c":17.555,"h":17.57,"l":17.48,"n":622,"o":17.48,"t":"2026-10-12T15:15:00Z","v":44703,"vw":17.534085},{"c":17.51,"h":17.6,"l":17.51,"n":642,"o":17.555,"t":"2026-10-12T15:30:00Z","v":36775,"vw":17.557501},{"c":17.5,"h":17.54,"l":17.36,"n":966,"o":17.5,"t":"2026-10-12T15:45:00Z","v":142142,"vw":17.437097},{"c":17.57,"h":17.6,"l":17.495,"n":1002,"o":17.5,"t":"2026-10-12T16:00:00Z","v":68576,"vw":17.5518},{"c":17.535,"h":17.65,"l":17.52,"n":640,"o":17.57,"t":"2026-10-12T16:15:00Z","v":34558,"vw":17.592017},{"c":17.54,"h":17.575,"l":17.51,"n":545,"o":17.52,"t":"2026-10-12T16:30:00Z","v":45299,"vw":17.540693},{"c":17.65,"h":17.65,"l":17.53,"n":680,"o":17.535,"t":"2026-10-12T16:45:00Z","v":38247,"vw":17.578946},{"c":17.76,"h":17.79,"l":17.644,"n":1097,"o":17.65,"t":"2026-10-12T17:00:00Z","v":158145,"vw":17.732438},{"c":17.69,"h":17.76,"l":17.66,"n":878,"o":17.76,"t":"2026-10-12T17:15:00Z","v":54510,"vw":17.708469},{"c":17.625,"h":17.705,"l":17.625,"n":558,"o":17.69,"t":"2026-10-12T17:30:00Z","v":35712,"vw":17.677503},{"c":17.64,"h":17.67,"l":17.6,"n":687,"o":17.63,"t":"2026-10-12T17:45:00Z","v":58789,"vw":17.629366},{"c":17.57,"h":17.66,"l":17.565,"n":676,"o":17.64,"t":"2026-10-12T18:00:00Z","v":44321,"vw":17.615463},{"c":17.515,"h":17.57,"l":17.49,"n":637,"o":17.57,"t":"2026-10-12T18:15:00Z","v":37614,"vw":17.531508},{"c":17.505,"h":17.56,"l":17.495,"n":671,"o":17.51,"t":"2026-10-12T18:30:00Z","v":48840,"vw":17.523504},{"c":17.495,"h":17.52,"l":17.47,"n":753,"o":17.505,"t":"2026-10-12T18:45:00Z","v":46369,"vw":17.492301},{"c":17.52,"h":17.52,"l":17.47,"n":1192,"o":17.5,"t":"2026-10-12T19:00:00Z","v":69603,"vw":17.504703},{"c":17.49,"h":17.555,"l":17.49,"n":1151,"o":17.52,"t":"2026-10-12T19:15:00Z","v":71289,"vw":17.532695},{"c":17.485,"h":17.51,"l":17.44,"n":1872,"o":17.495,"t":"2026-10-12T19:30:00Z","v":153250,"vw":17.475244},{"c":17.42,"h":17.5,"l":17.395,"n":3655,"o":17.485,"t":"2026-10-12T19:45:00Z","v":335219,"vw":17.436224},{"c":17.42,"h":17.46,"l":17.42,"n":43,"o":17.42,"t":"2026-10-12T20:00:00Z","v":390992,"vw":17.420232},{"c":17.42,"h":17.42,"l":17.42,"n":1,"o":17.42,"t":"2026-10-12T20:30:00Z","v":201,"vw":17.42},{"c":17.43,"h":17.43,"l":17.43,"n":8,"o":17.43,"t":"2026-10-13T13:15:00Z","v":156,"vw":17.43},{"c":17.54,"h":17.6,"l":17.4,"n":369,"o":17.42,"t":"2026-10-13T13:30:00Z","v":80423,"vw":17.47336},{"c":17.18,"h":17.59,"l":17.18,"n":745,"o":17.57,"t":"2026-10-13T13:45:00Z","v":118606,"vw":17.370847},{"c":17.28,"h":17.31,"l":17.11,"n":481,"o":17.18,"t":"2026-10-13T14:00:00Z","v":38834,"vw":17.20319},{"c":17.275,"h":17.395,"l":17.26,"n":554,"o":17.28,"t":"2026-10-13T14:15:00Z","v":47357,"vw":17.335397},{"c":17.27,"h":17.3,"l":17.175,"n":425,"o":17.275,"t":"2026-10-13T14:30:00Z","v":98590,"vw":17.216126},{"c":17.24,"h":17.29,"l":17.24,"n":539,"o":17.265,"t":"2026-10-13T14:45:00Z","v":34538,"vw":17.264786},{"c":17.25,"h":17.26,"l":17.215,"n":397,"o":17.235,"t":"2026-10-13T15:00:00Z","v":14255,"vw":17.23854},{"c":17.2,"h":17.245,"l":17.17,"n":338,"o":17.24,"t":"2026-10-13T15:15:00Z","v":18488,"vw":17.216159},{"c":17.094,"h":17.22,"l":17.085,"n":644,"o":17.18,"t":"2026-10-13T15:30:00Z","v":93621,"vw":17.150638},{"c":17.11,"h":17.125,"l":17.07,"n":474,"o":17.08,"t":"2026-10-13T15:45:00Z","v":43505,"vw":17.097048},{"c":17.105,"h":17.13,"l":17.0601,"n":608,"o":17.13,"t":"2026-10-13T16:00:00Z","v":48867,"vw":17.09257},{"c":17.175,"h":17.175,"l":17.105,"n":457,"o":17.105,"t":"2026-10-13T16:15:00Z","v":28814,"vw":17.137764},{"c":17.15,"h":17.22,"l":17.13,"n":548,"o":17.18,"t":"2026-10-13T16:30:00Z","v":56049,"vw":17.184866},{"c":17.12,"h":17.145,"l":17.095,"n":453,"o":17.145,"t":"2026-10-13T16:45:00Z","v":21472,"vw":17.115237},{"c":17.1,"h":17.135,"l":17.08,"n":447,"o":17.11,"t":"2026-10-13T17:00:00Z","v":23121,"vw":17.110207},{"c":17.105,"h":17.115,"l":17.07,"n":690,"o":17.095,"t":"2026-10-13T17:15:00Z","v":43126,"vw":17.089145},{"c":17.145,"h":17.15,"l":17.09,"n":931,"o":17.105,"t":"2026-10-13T17:30:00Z","v":124724,"vw":17.118545},{"c":17.135,"h":17.145,"l":17.08,"n":691,"o":17.145,"t":"2026-10-13T17:45:00Z","v":71983,"vw":17.109207},{"c":17.195,"h":17.27,"l":17.13,"n":962,"o":17.13,"t":"2026-10-13T18:00:00Z","v":111114,"vw":17.217927},{"c":17.3,"h":17.31,"l":17.195,"n":828,"o":17.195,"t":"2026-10-13T18:15:00Z","v":82485,"vw":17.263457},{"c":17.285,"h":17.305,"l":17.265,"n":595,"o":17.29,"t":"2026-10-13T18:30:00Z","v":42014,"vw":17.288423},{"c":17.305,"h":17.33,"l":17.245,"n":786,"o":17.285,"t":"2026-10-13T18:45:00Z","v":40975,"vw":17.295579},{"c":17.315,"h":17.35,"l":17.3,"n":822,"o":17.305,"t":"2026-10-13T19:00:00Z","v":59885,"vw":17.320253},{"c":17.305,"h":17.325,"l":17.285,"n":1057,"o":17.315,"t":"2026-10-13T19:15:00Z","v":62269,"vw":17.299465},{"c":17.3,"h":17.33,"l":17.275,"n":1193,"o":17.3,"t":"2026-10-13T19:30:00Z","v":71665,"vw":17.305284},{"c":17.28,"h":17.34,"l":17.26,"n":3303,"o":17.3,"t":"2026-10-13T19:45:00Z","v":325404,"vw":17.302862},{"c":17.29,"h":17.29,"l":17.29,"n":37,"o":17.29,"t":"2026-10-13T20:00:00Z","v":461183,"vw":17.29},{"c":17.29,"h":17.29,"l":17.29,"n":1,"o":17.29,"t":"2026-10-13T20:30:00Z","v":432,"vw":17.29},{"c":17.2,"h":17.21,"l":17.2,"n":4,"o":17.21,"t":"2026-10-14T12:30:00Z","v":2915,"vw":17.207389},{"c":17.01,"h":17.02,"l":17.01,"n":6,"o":17.02,"t":"2026-10-14T12:45:00Z","v":560,"vw":17.016667},{"c":16.9499,"h":17.21,"l":16.92,"n":313,"o":16.97,"t":"2026-10-14T13:30:00Z","v":32779,"vw":16.989371},{"c":16.99,"h":17.07,"l":16.9,"n":1047,"o":16.92,"t":"2026-10-14T13:45:00Z","v":121912,"vw":16.979097},{"c":16.845,"h":17.01,"l":16.835,"n":507,"o":16.99,"t":"2026-10-14T14:00:00Z","v":23773,"vw":16.898566},{"c":16.805,"h":16.87,"l":16.78,"n":531,"o":16.86,"t":"2026-10-14T14:15:00Z","v":24033,"vw":16.829102},{"c":16.82,"h":16.86,"l":16.75,"n":670,"o":16.805,"t":"2026-10-14T14:30:00Z","v":34411,"vw":16.807755},{"c":16.65,"h":16.81,"l":16.63,"n":668,"o":16.81,"t":"2026-10-14T14:45:00Z","v":45128,"vw":16.70609},{"c":16.505,"h":16.645,"l":16.495,"n":839,"o":16.64,"t":"2026-10-14T15:00:00Z","v":59797,"vw":16.56436},{"c":16.45,"h":16.5162,"l":16.45,"n":507,"o":16.5,"t":"2026-10-14T15:15:00Z","v":50870,"vw":16.481961},{"c":16.29,"h":16.45,"l":16.26,"n":771,"o":16.45,"t":"2026-10-14T15:30:00Z","v":45969,"vw":16.374322},{"c":16.27,"h":16.34,"l":16.23,"n":547,"o":16.3,"t":"2026-10-14T15:45:00Z","v":30844,"vw":16.299566},{"c":16.24,"h":16.29,"l":16.23,"n":745,"o":16.275,"t":"2026-10-14T16:00:00Z","v":51328,"vw":16.265414},{"c":16.235,"h":16.25,"l":16.16,"n":983,"o":16.24,"t":"2026-10-14T16:15:00Z","v":96826,"vw":16.210343},{"c":16.31,"h":16.31,"l":16.21,"n":536,"o":16.24,"t":"2026-10-14T16:30:00Z","v":35809,"vw":16.265391},{"c":16.22,"h":16.31,"l":16.18,"n":644,"o":16.305,"t":"2026-10-14T16:45:00Z","v":65084,"vw":16.231465},{"c":16.23,"h":16.2563,"l":16.205,"n":595,"o":16.22,"t":"2026-10-14T17:00:00Z","v":53819,"vw":16.222415},{"c":16.12,"h":16.235,"l":16.11,"n":892,"o":16.2341,"t":"2026-10-14T17:15:00Z","v":60993,"vw":16.175139},{"c":16.16,"h":16.19,"l":16.12,"n":813,"o":16.12,"t":"2026-10-14T17:30:00Z","v":57005,"vw":16.152506},{"c":16.08,"h":16.17,"l":16.075,"n":743,"o":16.17,"t":"2026-10-14T17:45:00Z","v":50583,"vw":16.122185},{"c":16.055,"h":16.07,"l":16,"n":1169,"o":16.07,"t":"2026-10-14T18:00:00Z","v":81894,"vw":16.034671},{"c":16.12,"h":16.12,"l":16.03,"n":793,"o":16.055,"t":"2026-10-14T18:15:00Z","v":50821,"vw":16.068749},{"c":16.115,"h":16.14,"l":16.04,"n":1069,"o":16.11,"t":"2026-10-14T18:30:00Z","v":90114,"vw":16.091257},{"c":16.1,"h":16.12,"l":16.075,"n":1097,"o":16.115,"t":"2026-10-14T18:45:00Z","v":70710,"vw":16.092243},{"c":16.03,"h":16.1,"l":16.01,"n":1428,"o":16.1,"t":"2026-10-14T19:00:00Z","v":92169,"vw":16.043521},{"c":16.175,"h":16.18,"l":16.02,"n":1504,"o":16.03,"t":"2026-10-14T19:15:00Z","v":101070,"vw":16.110035},{"c":16.16,"h":16.25,"l":16.09,"n":2891,"o":16.19,"t":"2026-10-14T19:30:00Z","v":252245,"vw":16.143363},{"c":16.19,"h":16.22,"l":16.06,"n":5296,"o":16.16,"t":"2026-10-14T19:45:00Z","v":414495,"vw":16.156391},{"c":16.13,"h":16.19,"l":16.13,"n":57,"o":16.19,"t":"2026-10-14T20:00:00Z","v":457044,"vw":16.189958},{"c":16.15,"h":16.15,"l":16.15,"n":1,"o":16.15,"t":"2026-10-14T21:00:00Z","v":700,"vw":16.15},{"c":15.96,"h":15.96,"l":15.96,"n":15,"o":15.96,"t":"2026-10-15T13:15:00Z","v":2029,"vw":15.96},{"c":16.145,"h":16.31,"l":16.035,"n":795,"o":16.09,"t":"2026-10-15T13:30:00Z","v":130980,"vw":16.203103},{"c":16.01,"h":16.14,"l":15.88,"n":764,"o":16.14,"t":"2026-10-15T13:45:00Z","v":48337,"vw":15.967751},{"c":16.12,"h":16.16,"l":16.01,"n":681,"o":16.01,"t":"2026-10-15T14:00:00Z","v":58029,"vw":16.091994},{"c":16.05,"h":16.14,"l":15.99,"n":805,"o":16.13,"t":"2026-10-15T14:15:00Z","v":90816,"vw":16.074801},{"c":16.295,"h":16.31,"l":16,"n":1178,"o":16.05,"t":"2026-10-15T14:30:00Z","v":154442,"vw":16.115308},{"c":16.34,"h":16.35,"l":16.285,"n":959,"o":16.29,"t":"2026-10-15T14:45:00Z","v":75093,"vw":16.314428},{"c":16.44,"h":16.45,"l":16.32,"n":1150,"o":16.34,"t":"2026-10-15T15:00:00Z","v":96986,"vw":16.386902},{"c":16.34,"h":16.52,"l":16.34,"n":1048,"o":16.45,"t":"2026-10-15T15:15:00Z","v":58650,"vw":16.442053},{"c":16.3,"h":16.36,"l":16.275,"n":730,"o":16.35,"t":"2026-10-15T15:30:00Z","v":41451,"vw":16.316478},{"c":16.3,"h":16.37,"l":16.275,"n":700,"o":16.3,"t":"2026-10-15T15:45:00Z","v":35177,"vw":16.336476},{"c":16.275,"h":16.31,"l":16.2399,"n":826,"o":16.3,"t":"2026-10-15T16:00:00Z","v":76768,"vw":16.270588},{"c":16.28,"h":16.3,"l":16.26,"n":783,"o":16.275,"t":"2026-10-15T16:15:00Z","v":49319,"vw":16.282255},{"c":16.27,"h":16.28,"l":16.24,"n":835,"o":16.28,"t":"2026-10-15T16:30:00Z","v":39505,"vw":16.257891},{"c":16.3,"h":16.3,"l":16.23,"n":789,"o":16.28,"t":"2026-10-15T16:45:00Z","v":49283,"vw":16.265632},{"c":16.265,"h":16.3,"l":16.225,"n":819,"o":16.3,"t":"2026-10-15T17:00:00Z","v":60354,"vw":16.264302},{"c":16.3,"h":16.3,"l":16.25,"n":689,"o":16.265,"t":"2026-10-15T17:15:00Z","v":72254,"vw":16.272368},{"c":16.31,"h":16.345,"l":16.3,"n":789,"o":16.3,"t":"2026-10-15T17:30:00Z","v":47404,"vw":16.318654},{"c":16.325,"h":16.35,"l":16.295,"n":921,"o":16.3,"t":"2026-10-15T17:45:00Z","v":70243,"vw":16.314627},{"c":16.26,"h":16.32,"l":16.23,"n":1201,"o":16.32,"t":"2026-10-15T18:00:00Z","v":84682,"vw":16.269663},{"c":16.245,"h":16.275,"l":16.24,"n":880,"o":16.26,"t":"2026-10-15T18:15:00Z","v":51579,"vw":16.261302},{"c":16.25,"h":16.26,"l":16.22,"n":1107,"o":16.25,"t":"2026-10-15T18:30:00Z","v":79083,"vw":16.238883},{"c":16.34,"h":16.34,"l":16.24,"n":1155,"o":16.255,"t":"2026-10-15T18:45:00Z","v":105092,"vw":16.269872},{"c":16.35,"h":16.39,"l":16.3,"n":1377,"o":16.335,"t":"2026-10-15T19:00:00Z","v":104402,"vw":16.354181},{"c":16.3,"h":16.37,"l":16.295,"n":1505,"o":16.35,"t":"2026-10-15T19:15:00Z","v":160234,"vw":16.346721},{"c":16.32,"h":16.35,"l":16.295,"n":2241,"o":16.305,"t":"2026-10-15T19:30:00Z","v":197037,"vw":16.318335},{"c":16.36,"h":16.42,"l":16.285,"n":5251,"o":16.32,"t":"2026-10-15T19:45:00Z","v":560552,"vw":16.367},{"c":16.4,"h":16.4,"l":16.38,"n":47,"o":16.38,"t":"2026-10-15T20:00:00Z","v":437132,"vw":16.380005},{"c":16.38,"h":16.38,"l":16.38,"n":1,"o":16.38,"t":"2026-10-15T20:30:00Z","v":2454,"vw":16.38},{"c":16.41,"h":16.48,"l":16.29,"n":184,"o":16.29,"t":"2026-10-16T13:30:00Z","v":23777,"vw":16.316345},{"c":16.46,"h":16.55,"l":16.46,"n":319,"o":16.49,"t":"2026-10-16T13:45:00Z","v":26620,"vw":16.481483},{"c":16.37,"h":16.505,"l":16.32,"n":675,"o":16.465,"t":"2026-10-16T14:00:00Z","v":35012,"vw":16.421051},{"c":16.42,"h":16.485,"l":16.355,"n":607,"o":16.3645,"t":"2026-10-16T14:15:00Z","v":45203,"vw":16.413918},{"c":16.325,"h":16.455,"l":16.31,"n":671,"o":16.44,"t":"2026-10-16T14:30:00Z","v":53921,"vw":16.415763},{"c":16.295,"h":16.37,"l":16.265,"n":765,"o":16.325,"t":"2026-10-16T14:45:00Z","v":32807,"vw":16.317845},{"c":16.16,"h":16.29,"l":16.14,"n":889,"o":16.29,"t":"2026-10-16T15:00:00Z","v":46375,"vw":16.192776},{"c":16.13,"h":16.22,"l":16.1,"n":1262,"o":16.165,"t":"2026-10-16T15:15:00Z","v":155174,"vw":16.158222},{"c":16.125,"h":16.22,"l":16.125,"n":553,"o":16.135,"t":"2026-10-16T15:30:00Z","v":26399,"vw":16.164837},{"c":16.17,"h":16.2,"l":16.13,"n":581,"o":16.13,"t":"2026-10-16T15:45:00Z","v":103301,"vw":16.148365},{"c":16.3,"h":16.3,"l":16.17,"n":539,"o":16.185,"t":"2026-10-16T16:00:00Z","v":31947,"vw":16.247307},{"c":16.245,"h":16.33,"l":16.24,"n":764,"o":16.3,"t":"2026-10-16T16:15:00Z","v":47119,"vw":16.276215},{"c":16.2,"h":16.26,"l":16.18,"n":544,"o":16.24,"t":"2026-10-16T16:30:00Z","v":29752,"vw":16.211461},{"c":16.12,"h":16.2,"l":16.11,"n":685,"o":16.2,"t":"2026-10-16T16:45:00Z","v":41481,"vw":16.146983},{"c":16.08,"h":16.125,"l":16.045,"n":897,"o":16.12,"t":"2026-10-16T17:00:00Z","v":79955,"vw":16.064352},{"c":16.04,"h":16.08,"l":15.99,"n":815,"o":16.07,"t":"2026-10-16T17:15:00Z","v":61591,"vw":16.037694},{"c":16.12,"h":16.14,"l":16.02,"n":1062,"o":16.04,"t":"2026-10-16T17:30:00Z","v":87952,"vw":16.080357},{"c":15.97,"h":16.12,"l":15.97,"n":940,"o":16.12,"t":"2026-10-16T17:45:00Z","v":89007,"vw":16.029368},{"c":15.92,"h":15.97,"l":15.85,"n":1744,"o":15.97,"t":"2026-10-16T18:00:00Z","v":195368,"vw":15.908372},{"c":16,"h":16.02,"l":15.9,"n":1061,"o":15.92,"t":"2026-10-16T18:15:00Z","v":100543,"vw":15.94388},{"c":16.025,"h":16.05,"l":15.97,"n":1040,"o":16,"t":"2026-10-16T18:30:00Z","v":67751,"vw":16.012285},{"c":15.975,"h":16.03,"l":15.955,"n":1053,"o":16.025,"t":"2026-10-16T18:45:00Z","v":79279,"vw":15.981005},{"c":16.02,"h":16.025,"l":15.95,"n":1269,"o":15.97,"t":"2026-10-16T19:00:00Z","v":86146,"vw":15.986624},{"c":16.005,"h":16.06,"l":15.965,"n":1289,"o":16.02,"t":"2026-10-16T19:15:00Z","v":121558,"vw":15.997622},{"c":15.885,"h":16.025,"l":15.86,"n":2473,"o":16.005,"t":"2026-10-16T19:30:00Z","v":334035,"vw":15.936534},{"c":15.88,"h":15.925,"l":15.86,"n":4306,"o":15.885,"t":"2026-10-16T19:45:00Z","v":396042,"vw":15.885866},{"c":15.88,"h":15.93,"l":15.88,"n":51,"o":15.88,"t":"2026-10-16T20:00:00Z","v":360446,"vw":15.880338},{"c":15.88,"h":15.88,"l":15.88,"n":2,"o":15.88,"t":"2026-10-16T20:30:00Z","v":5700,"vw":15.88},{"c":15.89,"h":15.89,"l":15.89,"n":1,"o":15.89,"t":"2026-10-19T08:00:00Z","v":300,"vw":15.89},{"c":15.99,"h":15.99,"l":15.99,"n":3,"o":15.99,"t":"2026-10-19T10:30:00Z","v":219,"vw":15.99},{"c":15.93,"h":16.19,"l":15.8675,"n":426,"o":16,"t":"2026-10-19T13:30:00Z","v":162868,"vw":15.920118},{"c":15.91,"h":15.965,"l":15.845,"n":495,"o":15.95,"t":"2026-10-19T13:45:00Z","v":73728,"vw":15.892476},{"c":16.05,"h":16.06,"l":15.89,"n":656,"o":15.93,"t":"2026-10-19T14:00:00Z","v":148929,"vw":16.012208},{"c":15.99,"h":16.11,"l":15.98,"n":594,"o":16.05,"t":"2026-10-19T14:15:00Z","v":50809,"vw":16.058829},{"c":15.965,"h":16.01,"l":15.91,"n":520,"o":15.99,"t":"2026-10-19T14:30:00Z","v":34878,"vw":15.953178},{"c":15.995,"h":16.03,"l":15.93,"n":724,"o":15.98,"t":"2026-10-19T14:45:00Z","v":53099,"vw":15.974993},{"c":16.175,"h":16.24,"l":16,"n":1127,"o":16,"t":"2026-10-19T15:00:00Z","v":78138,"vw":16.125455},{"c":16.22,"h":16.27,"l":16.17,"n":1010,"o":16.17,"t":"2026-10-19T15:15:00Z","v":63560,"vw":16.221842},{"c":16.27,"h":16.29,"l":16.14,"n":799,"o":16.22,"t":"2026-10-19T15:30:00Z","v":43577,"vw":16.220902},{"c":16.165,"h":16.29,"l":16.165,"n":918,"o":16.27,"t":"2026-10-19T15:45:00Z","v":51962,"vw":16.234737},{"c":16.01,"h":16.17,"l":16.01,"n":927,"o":16.17,"t":"2026-10-19T16:00:00Z","v":60191,"vw":16.086166},{"c":15.91,"h":16.01,"l":15.84,"n":1535,"o":16,"t":"2026-10-19T16:15:00Z","v":181504,"vw":15.888019},{"c":15.85,"h":15.92,"l":15.82,"n":1633,"o":15.91,"t":"2026-10-19T16:30:00Z","v":183074,"vw":15.861384},{"c":15.82,"h":15.89,"l":15.815,"n":1156,"o":15.85,"t":"2026-10-19T16:45:00Z","v":116220,"vw":15.858231},{"c":15.83,"h":15.84,"l":15.79,"n":1014,"o":15.81,"t":"2026-10-19T17:00:00Z","v":73542,"vw":15.812329},{"c":15.63,"h":15.835,"l":15.62,"n":1610,"o":15.825,"t":"2026-10-19T17:15:00Z","v":131085,"vw":15.69716},{"c":15.765,"h":15.785,"l":15.64,"n":1436,"o":15.64,"t":"2026-10-19T17:30:00Z","v":159248,"vw":15.729693},{"c":15.72,"h":15.765,"l":15.69,"n":829,"o":15.765,"t":"2026-10-19T17:45:00Z","v":46961,"vw":15.715893},{"c":15.58,"h":15.725,"l":15.57,"n":1008,"o":15.72,"t":"2026-10-19T18:00:00Z","v":73661,"vw":15.632867},{"c":15.625,"h":15.625,"l":15.585,"n":896,"o":15.59,"t":"2026-10-19T18:15:00Z","v":56142,"vw":15.600764},{"c":15.615,"h":15.64,"l":15.605,"n":785,"o":15.63,"t":"2026-10-19T18:30:00Z","v":49275,"vw":15.616801},{"c":15.575,"h":15.65,"l":15.575,"n":1005,"o":15.615,"t":"2026-10-19T18:45:00Z","v":80699,"vw":15.610023},{"c":15.64,"h":15.675,"l":15.58,"n":1271,"o":15.58,"t":"2026-10-19T19:00:00Z","v":131850,"vw":15.627194},{"c":15.77,"h":15.78,"l":15.645,"n":1455,"o":15.645,"t":"2026-10-19T19:15:00Z","v":123416,"vw":15.721247},{"c":15.745,"h":15.77,"l":15.685,"n":1471,"o":15.77,"t":"2026-10-19T19:30:00Z","v":115336,"vw":15.732228},{"c":15.653,"h":15.755,"l":15.605,"n":4913,"o":15.745,"t":"2026-10-19T19:45:00Z","v":417750,"vw":15.672202},{"c":15.65,"h":15.65,"l":15.65,"n":48,"o":15.65,"t":"2026-10-19T20:00:00Z","v":796580,"vw":15.65},{"c":15.705,"h":15.84,"l":15.58,"n":147,"o":15.68,"t":"2026-10-20T13:30:00Z","v":20026,"vw":15.681478},{"c":15.91,"h":15.925,"l":15.705,"n":1102,"o":15.705,"t":"2026-10-20T13:45:00Z","v":107568,"vw":15.826913},{"c":15.82,"h":15.915,"l":15.795,"n":1029,"o":15.915,"t":"2026-10-20T14:00:00Z","v":122628,"vw":15.865286},{"c":16.2,"h":16.21,"l":15.82,"n":1107,"o":15.83,"t":"2026-10-20T14:15:00Z","v":132054,"vw":16.017148},{"c":16.21,"h":16.235,"l":16.115,"n":1073,"o":16.2158,"t":"2026-10-20T14:30:00Z","v":85096,"vw":16.186645},{"c":16.32,"h":16.375,"l":16.18,"n":927,"o":16.235,"t":"2026-10-20T14:45:00Z","v":49665,"vw":16.302213},{"c":16.13,"h":16.32,"l":16.115,"n":1578,"o":16.32,"t":"2026-10-20T15:00:00Z","v":122106,"vw":16.239416},{"c":16.16,"h":16.26,"l":16.15,"n":1180,"o":16.15,"t":"2026-10-20T15:15:00Z","v":135647,"vw":16.203472},{"c":16.24,"h":16.245,"l":16.14,"n":778,"o":16.17,"t":"2026-10-20T15:30:00Z","v":41482,"vw":16.176423},{"c":16.2,"h":16.26,"l":16.19,"n":797,"o":16.225,"t":"2026-10-20T15:45:00Z","v":41507,"vw":16.217804},{"c":16.255,"h":16.285,"l":16.195,"n":855,"o":16.2,"t":"2026-10-20T16:00:00Z","v":47080,"vw":16.237334},{"c":16.32,"h":16.32,"l":16.205,"n":1093,"o":16.25,"t":"2026-10-20T16:15:00Z","v":56374,"vw":16.25082},{"c":16.3,"h":16.34,"l":16.295,"n":937,"o":16.3,"t":"2026-10-20T16:30:00Z","v":66299,"vw":16.316728},{"c":16.205,"h":16.34,"l":16.2,"n":1061,"o":16.3,"t":"2026-10-20T16:45:00Z","v":61007,"vw":16.268348},{"c":16.2601,"h":16.2755,"l":16.21,"n":1019,"o":16.21,"t":"2026-10-20T17:00:00Z","v":52143,"vw":16.260627},{"c":16.26,"h":16.285,"l":16.25,"n":1080,"o":16.26,"t":"2026-10-20T17:15:00Z","v":50683,"vw":16.266918},{"c":16.32,"h":16.32,"l":16.27,"n":1148,"o":16.27,"t":"2026-10-20T17:30:00Z","v":71073,"vw":16.305832},{"c":16.34,"h":16.349,"l":16.315,"n":1109,"o":16.32,"t":"2026-10-20T17:45:00Z","v":64678,"vw":16.329648},{"c":16.325,"h":16.355,"l":16.305,"n":1195,"o":16.35,"t":"2026-10-20T18:00:00Z","v":62673,"vw":16.328628},{"c":16.29,"h":16.34,"l":16.27,"n":1102,"o":16.325,"t":"2026-10-20T18:15:00Z","v":78267,"vw":16.320898},{"c":16.305,"h":16.32,"l":16.27,"n":1438,"o":16.29,"t":"2026-10-20T18:30:00Z","v":68154,"vw":16.294266},{"c":16.33,"h":16.34,"l":16.305,"n":1006,"o":16.305,"t":"2026-10-20T18:45:00Z","v":58686,"vw":16.323368},{"c":16.305,"h":16.36,"l":16.305,"n":1267,"o":16.325,"t":"2026-10-20T19:00:00Z","v":83858,"vw":16.337313},{"c":16.275,"h":16.32,"l":16.27,"n":1490,"o":16.31,"t":"2026-10-20T19:15:00Z","v":101608,"vw":16.291625},{"c":16.245,"h":16.31,"l":16.225,"n":2125,"o":16.28,"t":"2026-10-20T19:30:00Z","v":161278,"vw":16.258557},{"c":16.24,"h":16.27,"l":16.22,"n":4230,"o":16.245,"t":"2026-10-20T19:45:00Z","v":393874,"vw":16.243955},{"c":16.25,"h":16.25,"l":16.25,"n":49,"o":16.25,"t":"2026-10-20T20:00:00Z","v":539088,"vw":16.25},{"c":16.25,"h":16.25,"l":16.25,"n":1,"o":16.25,"t":"2026-10-20T20:30:00Z","v":548736,"vw":16.25},{"c":16.25,"h":16.78,"l":16.14,"n":281,"o":16.78,"t":"2026-10-21T13:30:00Z","v":29041,"vw":16.339182},{"c":16.42,"h":16.53,"l":16.18,"n":1734,"o":16.2,"t":"2026-10-21T13:45:00Z","v":439879,"vw":16.379298},{"c":16.425,"h":16.445,"l":16.31,"n":560,"o":16.42,"t":"2026-10-21T14:00:00Z","v":107947,"vw":16.39591},{"c":16.345,"h":16.43,"l":16.31,"n":507,"o":16.425,"t":"2026-10-21T14:15:00Z","v":46101,"vw":16.360353},{"c":16.46,"h":16.49,"l":16.37,"n":798,"o":16.37,"t":"2026-10-21T14:30:00Z","v":96370,"vw":16.459344},{"c":16.44,"h":16.51,"l":16.42,"n":868,"o":16.465,"t":"2026-10-21T14:45:00Z","v":92732,"vw":16.471938},{"c":16.425,"h":16.49,"l":16.38,"n":861,"o":16.43,"t":"2026-10-21T15:00:00Z","v":96388,"vw":16.446832},{"c":16.48,"h":16.5,"l":16.42,"n":762,"o":16.425,"t":"2026-10-21T15:15:00Z","v":103196,"vw":16.457434},{"c":16.48,"h":16.525,"l":16.47,"n":743,"o":16.485,"t":"2026-10-21T15:30:00Z","v":77091,"vw":16.486043},{"c":16.55,"h":16.55,"l":16.45,"n":761,"o":16.48,"t":"2026-10-21T15:45:00Z","v":56879,"vw":16.466213},{"c":16.58,"h":16.61,"l":16.53,"n":479,"o":16.56,"t":"2026-10-21T16:00:00Z","v":26823,"vw":16.5633},{"c":16.58,"h":16.63,"l":16.56,"n":576,"o":16.59,"t":"2026-10-21T16:15:00Z","v":31566,"vw":16.594352},{"c":16.63,"h":16.74,"l":16.535,"n":1695,"o":16.595,"t":"2026-10-21T16:30:00Z","v":138735,"vw":16.625625},{"c":16.56,"h":16.64,"l":16.53,"n":882,"o":16.63,"t":"2026-10-21T16:45:00Z","v":63174,"vw":16.594831},{"c":16.585,"h":16.6,"l":16.535,"n":793,"o":16.56,"t":"2026-10-21T17:00:00Z","v":46312,"vw":16.565572},{"c":16.59,"h":16.595,"l":16.57,"n":695,"o":16.585,"t":"2026-10-21T17:15:00Z","v":39259,"vw":16.581878},{"c":16.8675,"h":16.89,"l":16.575,"n":1456,"o":16.585,"t":"2026-10-21T17:30:00Z","v":391174,"vw":16.636716},{"c":16.845,"h":16.9,"l":16.84,"n":865,"o":16.865,"t":"2026-10-21T17:45:00Z","v":55433,"vw":16.864515},{"c":16.935,"h":16.97,"l":16.815,"n":1197,"o":16.845,"t":"2026-10-21T18:00:00Z","v":79635,"vw":16.888739},{"c":16.85,"h":16.945,"l":16.805,"n":1326,"o":16.935,"t":"2026-10-21T18:15:00Z","v":82663,"vw":16.870615},{"c":16.83,"h":16.86,"l":16.815,"n":1088,"o":16.85,"t":"2026-10-21T18:30:00Z","v":60600,"vw":16.833714},{"c":16.58,"h":16.84,"l":16.58,"n":1282,"o":16.83,"t":"2026-10-21T18:45:00Z","v":82230,"vw":16.732901},{"c":16.515,"h":16.58,"l":16.45,"n":1414,"o":16.58,"t":"2026-10-21T19:00:00Z","v":86818,"vw":16.508408},{"c":16.64,"h":16.655,"l":16.525,"n":1709,"o":16.525,"t":"2026-10-21T19:15:00Z","v":113446,"vw":16.614818},{"c":16.56,"h":16.67,"l":16.52,"n":2113,"o":16.64,"t":"2026-10-21T19:30:00Z","v":169804,"vw":16.614397},{"c":16.56,"h":16.605,"l":16.52,"n":4877,"o":16.56,"t":"2026-10-21T19:45:00Z","v":385848,"vw":16.560147},{"c":16.57,"h":16.57,"l":16.57,"n":32,"o":16.57,"t":"2026-10-21T20:00:00Z","v":402873,"vw":16.57},{"c":16.48,"h":16.48,"l":16.48,"n":4,"o":16.48,"t":"2026-10-22T11:30:00Z","v":437,"vw":16.48},{"c":16.08,"h":16.72,"l":16.08,"n":367,"o":16.36,"t":"2026-10-22T13:30:00Z","v":39509,"vw":16.349707},{"c":16.515,"h":16.56,"l":16.07,"n":619,"o":16.07,"t":"2026-10-22T13:45:00Z","v":33342,"vw":16.358677},{"c":16.625,"h":16.83,"l":16.52,"n":777,"o":16.55,"t":"2026-10-22T14:00:00Z","v":44308,"vw":16.661983},{"c":16.325,"h":16.625,"l":16.31,"n":643,"o":16.625,"t":"2026-10-22T14:15:00Z","v":35406,"vw":16.51436},{"c":16.46,"h":16.48,"l":16.321,"n":656,"o":16.34,"t":"2026-10-22T14:30:00Z","v":32364,"vw":16.395504},{"c":16.5,"h":16.505,"l":16.365,"n":903,"o":16.48,"t":"2026-10-22T14:45:00Z","v":84883,"vw":16.405656},{"c":16.385,"h":16.52,"l":16.375,"n":726,"o":16.505,"t":"2026-10-22T15:00:00Z","v":54800,"vw":16.421448},{"c":16.405,"h":16.465,"l":16.37,"n":1647,"o":16.39,"t":"2026-10-22T15:15:00Z","v":157937,"vw":16.410763},{"c":16.45,"h":16.495,"l":16.4,"n":813,"o":16.405,"t":"2026-10-22T15:30:00Z","v":54971,"vw":16.440628},{"c":16.57,"h":16.575,"l":16.415,"n":1377,"o":16.48,"t":"2026-10-22T15:45:00Z","v":186728,"vw":16.465553},{"c":16.54,"h":16.59,"l":16.52,"n":611,"o":16.57,"t":"2026-10-22T16:00:00Z","v":45382,"vw":16.55131},{"c":16.52,"h":16.61,"l":16.52,"n":1012,"o":16.54,"t":"2026-10-22T16:15:00Z","v":72705,"vw":16.551377},{"c":16.42,"h":16.56,"l":16.41,"n":1083,"o":16.52,"t":"2026-10-22T16:30:00Z","v":83003,"vw":16.505918},{"c":16.46,"h":16.475,"l":16.375,"n":723,"o":16.425,"t":"2026-10-22T16:45:00Z","v":46673,"vw":16.422088},{"c":16.45,"h":16.53,"l":16.42,"n":1374,"o":16.46,"t":"2026-10-22T17:00:00Z","v":149745,"vw":16.472129},{"c":16.435,"h":16.485,"l":16.41,"n":1026,"o":16.45,"t":"2026-10-22T17:15:00Z","v":67549,"vw":16.447189},{"c":16.42,"h":16.51,"l":16.3915,"n":1092,"o":16.435,"t":"2026-10-22T17:30:00Z","v":111975,"vw":16.449063},{"c":16.39,"h":16.42,"l":16.335,"n":704,"o":16.42,"t":"2026-10-22T17:45:00Z","v":49560,"vw":16.365707},{"c":16.35,"h":16.4,"l":16.31,"n":1026,"o":16.39,"t":"2026-10-22T18:00:00Z","v":68658,"vw":16.356191},{"c":16.34,"h":16.425,"l":16.32,"n":1915,"o":16.35,"t":"2026-10-22T18:15:00Z","v":273338,"vw":16.378446},{"c":16.41,"h":16.41,"l":16.32,"n":1102,"o":16.33,"t":"2026-10-22T18:30:00Z","v":87024,"vw":16.357743},{"c":16.325,"h":16.435,"l":16.31,"n":1254,"o":16.42,"t":"2026-10-22T18:45:00Z","v":86100,"vw":16.382889},{"c":16.38,"h":16.41,"l":16.3101,"n":1284,"o":16.325,"t":"2026-10-22T19:00:00Z","v":97569,"vw":16.368429},{"c":16.455,"h":16.47,"l":16.36,"n":1425,"o":16.38,"t":"2026-10-22T19:15:00Z","v":95256,"vw":16.409856},{"c":16.39,"h":16.465,"l":16.36,"n":2302,"o":16.46,"t":"2026-10-22T19:30:00Z","v":156771,"vw":16.42085},{"c":16.485,"h":16.57,"l":16.385,"n":5464,"o":16.39,"t":"2026-10-22T19:45:00Z","v":588620,"vw":16.476278},{"c":16.53,"h":16.53,"l":16.49,"n":35,"o":16.49,"t":"2026-10-22T20:00:00Z","v":966817,"vw":16.490005}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.15586956521739131,"strike":22.434782608695652,"iv":0.7685365217391305,"gamma":0.04885478260869565,"theta":-0.010974782608695654,"vega":0.008143478260869565,"rho":0.0011448510116874267,"breakevenPct":36.66456245561428},{"delta":0.15,"premium":0.25369565217391304,"strike":21.347826086956523,"iv":0.7541452173913044,"gamma":0.06476782608695653,"theta":-0.013887826086956523,"vega":0.010534782608695652,"rho":0.0017116184370710988,"breakevenPct":30.680712275441216},{"delta":0.2,"premium":0.35152173913043483,"strike":20.26086956521739,"iv":0.7397539130434783,"gamma":0.0806808695652174,"theta":-0.016800869565217393,"vega":0.01292608695652174,"rho":0.002278385862454771,"breakevenPct":24.696862095268145},{"delta":0.25,"premium":0.4767402945113789,"strike":19.576082106202588,"iv":0.7346212851405622,"gamma":0.08990919232485498,"theta":-0.018551316376617583,"vega":0.014313922356091031,"rho":0.002828746943825943,"breakevenPct":21.311690264452306},{"delta":0.3,"premium":0.6106091030789826,"strike":19.018295403837573,"iv":0.7324124497991967,"gamma":0.09702655064703258,"theta":-0.01993462739848282,"vega":0.01538487282463186,"rho":0.003373927074456325,"breakevenPct":18.747153701854536},{"delta":0.35,"premium":0.7444779116465864,"strike":18.460508701472556,"iv":0.7302036144578313,"gamma":0.10414390896921018,"theta":-0.02131793842034806,"vega":0.016455823293172692,"rho":0.003919107205086707,"breakevenPct":16.182617139256763},{"delta":0.4,"premium":0.8783467202141902,"strike":17.90272199910754,"iv":0.7279947791164659,"gamma":0.11126126729138779,"theta":-0.022701249442213297,"vega":0.01752677376171352,"rho":0.0044642873357170895,"breakevenPct":13.61808057665899},{"delta":0.45,"premium":1.0248045602605864,"strike":17.386807817589577,"iv":0.7220579478827361,"gamma":0.11609664495114007,"theta":-0.02341475570032573,"vega":0.018150586319218242,"rho":0.005001157117214919,"breakevenPct":11.383014990019134},{"delta":0.5,"premium":1.2039576547231272,"strike":16.979641693811075,"iv":0.7064390553745928,"gamma":0.11500543973941368,"theta":-0.022388697068403907,"vega":0.01761312703583062,"rho":0.005516443905641876,"breakevenPct":10.003625822953428},{"delta":0.55,"premium":1.383110749185668,"strike":16.572475570032573,"iv":0.6908201628664495,"gamma":0.1139142345276873,"theta":-0.021362638436482083,"vega":0.017075667752442996,"rho":0.006031730694068833,"breakevenPct":8.62423665588772},{"delta":0.6,"premium":1.5622638436482086,"strike":16.16530944625407,"iv":0.6752012703583061,"gamma":0.11282302931596092,"theta":-0.02033657980456026,"vega":0.016538208469055373,"rho":0.006547017482495789,"breakevenPct":7.244847488822016},{"delta":0.65,"premium":1.7414169381107496,"strike":15.75814332247557,"iv":0.6595823778501628,"gamma":0.11173182410423453,"theta":-0.019310521172638435,"vega":0.01600074918566775,"rho":0.007062304270922746,"breakevenPct":5.865458321756308},{"delta":0.7,"premium":1.92057003257329,"strike":15.350977198697068,"iv":0.6439634853420195,"gamma":0.11064061889250815,"theta":-0.01828446254071661,"vega":0.01546328990228013,"rho":0.007577591059349702,"breakevenPct":4.486069154690604},{"delta":0.75,"premium":2.28587743786264,"strike":14.785911230596305,"iv":0.675631074769387,"gamma":0.1059334039524924,"theta":-0.017685250638861914,"vega":0.014695765129977856,"rho":0.00794725594510482,"breakevenPct":3.277608399630627},{"delta":0.8,"premium":3.813974813678869,"strike":13.234543336366631,"iv":1.0026678484605975,"gamma":0.07863922969519094,"theta":-0.01975228425380332,"vega":0.012491164622571025,"rho":0.0074073115547503305,"breakevenPct":3.1368309137658668},{"delta":0.85,"premium":5.342072189495095,"strike":11.68317544213696,"iv":1.3297046221518072,"gamma":0.05134505543788953,"theta":-0.02181931786874472,"vega":0.0102865641151642,"rho":0.0068673671643958425,"breakevenPct":2.996053427901107},{"delta":0.9,"premium":6.870169565311324,"strike":10.131807547907286,"iv":1.6567413958430173,"gamma":0.02405088118058807,"theta":-0.023886351483686126,"vega":0.00808196360775737,"rho":0.0063274227740413545,"breakevenPct":2.8552759420363465}],"put":[{"delta":0.1,"premium":0.38769670790996424,"strike":10.039341581992845,"iv":1.6834241967076493,"gamma":0.027994012481059698,"theta":-0.020494052734946498,"vega":0.007951514668286691,"rho":-0.0016402685047326076,"breakevenPct":41.61134377445323},{"delta":0.15,"premium":0.4202026308259569,"strike":12.724473675843965,"iv":1.039355153934212,"gamma":0.04926678764374549,"theta":-0.01866316278050694,"vega":0.010695119910348565,"rho":-0.0023359966037106057,"breakevenPct":25.563998517737407},{"delta":0.2,"premium":0.5024505702532834,"strike":13.638339669480928,"iv":0.9084093089807133,"gamma":0.06976205365027341,"theta":-0.018597635559419814,"vega":0.012624790629084082,"rho":-0.0030650437294933598,"breakevenPct":20.533036302313114},{"delta":0.25,"premium":0.58469850968061,"strike":14.552205663117888,"iv":0.7774634640272144,"gamma":0.09025731965680131,"theta":-0.01853210833833269,"vega":0.014554461347819597,"rho":-0.003794090855276113,"breakevenPct":15.502074086888824},{"delta":0.3,"premium":0.7409902029391181,"strike":15.223058082575227,"iv":0.7161462211336599,"gamma":0.10148666899930021,"theta":-0.018847970608817353,"vega":0.015758747375787262,"rho":-0.004578747780385348,"breakevenPct":12.389184031239516},{"delta":0.35,"premium":0.9684219734079773,"strike":15.660426871938418,"iv":0.7217270468859343,"gamma":0.10381347095871239,"theta":-0.01953026592022393,"vega":0.016266095171448565,"rho":-0.005416833728376888,"breakevenPct":11.119147619295587},{"delta":0.4,"premium":1.1958537438768368,"strike":16.09779566130161,"iv":0.7273078726382085,"gamma":0.10614027291812457,"theta":-0.02021256123163051,"vega":0.016773442967109867,"rho":-0.006254919676368429,"breakevenPct":9.849111207351656},{"delta":0.45,"premium":1.4232855143456962,"strike":16.5351644506648,"iv":0.7328886983904829,"gamma":0.10846707487753675,"theta":-0.020894856543037087,"vega":0.01728079076277117,"rho":-0.007093005624359969,"breakevenPct":8.579074795407728},{"delta":0.5,"premium":1.6507172848145553,"strike":16.972533240027992,"iv":0.7384695241427571,"gamma":0.11079387683694891,"theta":-0.021577151854443664,"vega":0.01778813855843247,"rho":-0.00793109157235151,"breakevenPct":7.309038383463798},{"delta":0.55,"premium":1.878149055283415,"strike":17.409902029391183,"iv":0.7440503498950315,"gamma":0.1131206787963611,"theta":-0.022259447165850245,"vega":0.01829548635409377,"rho":-0.008769177520343053,"breakevenPct":6.039001971519867},{"delta":0.6,"premium":2.3417979002624665,"strike":18.020997375328083,"iv":0.7642476640419947,"gamma":0.10688955380577429,"theta":-0.021816482939632547,"vega":0.01764976377952756,"rho":-0.00978872179884894,"breakevenPct":5.147008620292711},{"delta":0.65,"premium":2.8667322834645668,"strike":18.677165354330707,"iv":0.7882371653543307,"gamma":0.09843811023622048,"theta":-0.021081574803149605,"vega":0.01670488188976378,"rho":-0.010855344687034876,"breakevenPct":4.353096969956806},{"delta":0.7,"premium":3.3916666666666657,"strike":19.333333333333332,"iv":0.8122266666666667,"gamma":0.08998666666666669,"theta":-0.020346666666666666,"vega":0.015760000000000003,"rho":-0.011921967575220809,"breakevenPct":3.5591853196209033},{"delta":0.75,"premium":3.916601049868766,"strike":19.989501312335957,"iv":0.8362161679790027,"gamma":0.08153522309711286,"theta":-0.019611758530183727,"vega":0.014815118110236222,"rho":-0.012988590463406745,"breakevenPct":2.7652736692849986},{"delta":0.8,"premium":7.101835618900734,"strike":23.25273271559802,"iv":1.076427810417163,"gamma":0.06074522526377066,"theta":-0.02032123216938196,"vega":0.012770893294364006,"rho":-0.016154397372595705,"breakevenPct":2.293423492454412},{"delta":0.85,"premium":10.330327101523425,"strike":26.55835539405129,"iv":1.3201552600281004,"gamma":0.03975460053183032,"theta":-0.0210541916911116,"vega":0.010708792983758323,"rho":-0.019354337355296902,"breakevenPct":1.8268100875507427},{"delta":0.9,"premium":16.199777409609094,"strike":32.548801381969696,"iv":1.588415065363193,"gamma":0.023974105476026356,"theta":-0.01878089492451727,"vega":0.008141308398541894,"rho":-0.02465045450401497,"breakevenPct":1.094833803021157}]},"raw":{"call":[{"delta":0.1,"premium":0.15586956521739131,"strike":22.434782608695652,"iv":0.7685365217391305,"gamma":0.04885478260869565,"theta":-0.010974782608695654,"vega":0.008143478260869565,"rho":0.0011448510116874267,"breakevenPct":36.66456245561428},{"delta":0.15,"premium":0.25369565217391304,"strike":21.347826086956523,"iv":0.7541452173913044,"gamma":0.06476782608695653,"theta":-0.013887826086956523,"vega":0.010534782608695652,"rho":0.0017116184370710988,"breakevenPct":30.680712275441216},{"delta":0.2,"premium":0.35152173913043483,"strike":20.26086956521739,"iv":0.7397539130434783,"gamma":0.0806808695652174,"theta":-0.016800869565217393,"vega":0.01292608695652174,"rho":0.002278385862454771,"breakevenPct":24.696862095268145},{"delta":0.25,"premium":0.4767402945113789,"strike":19.576082106202588,"iv":0.7346212851405622,"gamma":0.08990919232485498,"theta":-0.018551316376617583,"vega":0.014313922356091031,"rho":0.002828746943825943,"breakevenPct":21.311690264452306},{"delta":0.3,"premium":0.6106091030789826,"strike":19.018295403837573,"iv":0.7324124497991967,"gamma":0.09702655064703258,"theta":-0.01993462739848282,"vega":0.01538487282463186,"rho":0.003373927074456325,"breakevenPct":18.747153701854536},{"delta":0.35,"premium":0.7444779116465864,"strike":18.460508701472556,"iv":0.7302036144578313,"gamma":0.10414390896921018,"theta":-0.02131793842034806,"vega":0.016455823293172692,"rho":0.003919107205086707,"breakevenPct":16.182617139256763},{"delta":0.4,"premium":0.8783467202141902,"strike":17.90272199910754,"iv":0.7279947791164659,"gamma":0.11126126729138779,"theta":-0.022701249442213297,"vega":0.01752677376171352,"rho":0.0044642873357170895,"breakevenPct":13.61808057665899},{"delta":0.45,"premium":1.0248045602605864,"strike":17.386807817589577,"iv":0.7220579478827361,"gamma":0.11609664495114007,"theta":-0.02341475570032573,"vega":0.018150586319218242,"rho":0.005001157117214919,"breakevenPct":11.383014990019134},{"delta":0.5,"premium":1.2039576547231272,"strike":16.979641693811075,"iv":0.7064390553745928,"gamma":0.11500543973941368,"theta":-0.022388697068403907,"vega":0.01761312703583062,"rho":0.005516443905641876,"breakevenPct":10.003625822953428},{"delta":0.55,"premium":1.383110749185668,"strike":16.572475570032573,"iv":0.6908201628664495,"gamma":0.1139142345276873,"theta":-0.021362638436482083,"vega":0.017075667752442996,"rho":0.006031730694068833,"breakevenPct":8.62423665588772},{"delta":0.6,"premium":1.5622638436482086,"strike":16.16530944625407,"iv":0.6752012703583061,"gamma":0.11282302931596092,"theta":-0.02033657980456026,"vega":0.016538208469055373,"rho":0.006547017482495789,"breakevenPct":7.244847488822016},{"delta":0.65,"premium":1.7414169381107496,"strike":15.75814332247557,"iv":0.6595823778501628,"gamma":0.11173182410423453,"theta":-0.019310521172638435,"vega":0.01600074918566775,"rho":0.007062304270922746,"breakevenPct":5.865458321756308},{"delta":0.7,"premium":1.92057003257329,"strike":15.350977198697068,"iv":0.6439634853420195,"gamma":0.11064061889250815,"theta":-0.01828446254071661,"vega":0.01546328990228013,"rho":0.007577591059349702,"breakevenPct":4.486069154690604},{"delta":0.75,"premium":2.28587743786264,"strike":14.785911230596305,"iv":0.675631074769387,"gamma":0.1059334039524924,"theta":-0.017685250638861914,"vega":0.014695765129977856,"rho":0.00794725594510482,"breakevenPct":3.277608399630627},{"delta":0.8,"premium":3.813974813678869,"strike":13.234543336366631,"iv":1.0026678484605975,"gamma":0.07863922969519094,"theta":-0.01975228425380332,"vega":0.012491164622571025,"rho":0.0074073115547503305,"breakevenPct":3.1368309137658668},{"delta":0.85,"premium":5.342072189495095,"strike":11.68317544213696,"iv":1.3297046221518072,"gamma":0.05134505543788953,"theta":-0.02181931786874472,"vega":0.0102865641151642,"rho":0.0068673671643958425,"breakevenPct":2.996053427901107},{"delta":0.9,"premium":6.870169565311324,"strike":10.131807547907286,"iv":1.6567413958430173,"gamma":0.02405088118058807,"theta":-0.023886351483686126,"vega":0.00808196360775737,"rho":0.0063274227740413545,"breakevenPct":2.8552759420363465}],"put":[{"delta":0.1,"premium":0.38769670790996424,"strike":10.039341581992845,"iv":1.6834241967076493,"gamma":0.027994012481059698,"theta":-0.020494052734946498,"vega":0.007951514668286691,"rho":-0.0016402685047326076,"breakevenPct":41.61134377445323},{"delta":0.15,"premium":0.4202026308259569,"strike":12.724473675843965,"iv":1.039355153934212,"gamma":0.04926678764374549,"theta":-0.01866316278050694,"vega":0.010695119910348565,"rho":-0.0023359966037106057,"breakevenPct":25.563998517737407},{"delta":0.2,"premium":0.5024505702532834,"strike":13.638339669480928,"iv":0.9084093089807133,"gamma":0.06976205365027341,"theta":-0.018597635559419814,"vega":0.012624790629084082,"rho":-0.0030650437294933598,"breakevenPct":20.533036302313114},{"delta":0.25,"premium":0.58469850968061,"strike":14.552205663117888,"iv":0.7774634640272144,"gamma":0.09025731965680131,"theta":-0.01853210833833269,"vega":0.014554461347819597,"rho":-0.003794090855276113,"breakevenPct":15.502074086888824},{"delta":0.3,"premium":0.7409902029391181,"strike":15.223058082575227,"iv":0.7161462211336599,"gamma":0.10148666899930021,"theta":-0.018847970608817353,"vega":0.015758747375787262,"rho":-0.004578747780385348,"breakevenPct":12.389184031239516},{"delta":0.35,"premium":0.9684219734079773,"strike":15.660426871938418,"iv":0.7217270468859343,"gamma":0.10381347095871239,"theta":-0.01953026592022393,"vega":0.016266095171448565,"rho":-0.005416833728376888,"breakevenPct":11.119147619295587},{"delta":0.4,"premium":1.1958537438768368,"strike":16.09779566130161,"iv":0.7273078726382085,"gamma":0.10614027291812457,"theta":-0.02021256123163051,"vega":0.016773442967109867,"rho":-0.006254919676368429,"breakevenPct":9.849111207351656},{"delta":0.45,"premium":1.4232855143456962,"strike":16.5351644506648,"iv":0.7328886983904829,"gamma":0.10846707487753675,"theta":-0.020894856543037087,"vega":0.01728079076277117,"rho":-0.007093005624359969,"breakevenPct":8.579074795407728},{"delta":0.5,"premium":1.6507172848145553,"strike":16.972533240027992,"iv":0.7384695241427571,"gamma":0.11079387683694891,"theta":-0.021577151854443664,"vega":0.01778813855843247,"rho":-0.00793109157235151,"breakevenPct":7.309038383463798},{"delta":0.55,"premium":1.878149055283415,"strike":17.409902029391183,"iv":0.7440503498950315,"gamma":0.1131206787963611,"theta":-0.022259447165850245,"vega":0.01829548635409377,"rho":-0.008769177520343053,"breakevenPct":6.039001971519867},{"delta":0.6,"premium":2.3417979002624665,"strike":18.020997375328083,"iv":0.7642476640419947,"gamma":0.10688955380577429,"theta":-0.021816482939632547,"vega":0.01764976377952756,"rho":-0.00978872179884894,"breakevenPct":5.147008620292711},{"delta":0.65,"premium":2.8667322834645668,"strike":18.677165354330707,"iv":0.7882371653543307,"gamma":0.09843811023622048,"theta":-0.021081574803149605,"vega":0.01670488188976378,"rho":-0.010855344687034876,"breakevenPct":4.353096969956806},{"delta":0.7,"premium":3.3916666666666657,"strike":19.333333333333332,"iv":0.8122266666666667,"gamma":0.08998666666666669,"theta":-0.020346666666666666,"vega":0.015760000000000003,"rho":-0.011921967575220809,"breakevenPct":3.5591853196209033},{"delta":0.75,"premium":3.916601049868766,"strike":19.989501312335957,"iv":0.8362161679790027,"gamma":0.08153522309711286,"theta":-0.019611758530183727,"vega":0.014815118110236222,"rho":-0.012988590463406745,"breakevenPct":2.7652736692849986},{"delta":0.8,"premium":7.101835618900734,"strike":23.25273271559802,"iv":1.076427810417163,"gamma":0.06074522526377066,"theta":-0.02032123216938196,"vega":0.012770893294364006,"rho":-0.016154397372595705,"breakevenPct":2.293423492454412},{"delta":0.85,"premium":10.330327101523425,"strike":26.55835539405129,"iv":1.3201552600281004,"gamma":0.03975460053183032,"theta":-0.0210541916911116,"vega":0.010708792983758323,"rho":-0.019354337355296902,"breakevenPct":1.8268100875507427},{"delta":0.9,"premium":16.199777409609094,"strike":32.548801381969696,"iv":1.588415065363193,"gamma":0.023974105476026356,"theta":-0.01878089492451727,"vega":0.008141308398541894,"rho":-0.02465045450401497,"breakevenPct":1.094833803021157}]}},"errors":["fundamentals:provider_http_404"],"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"}}