{"symbol":"XPRO","url":"https://intraalpha.com/companies/XPRO","capturedAt":"2026-10-22T23:44:31.201Z","state":"partial","quote":{"symbol":"XPRO","last_price":15.66,"prev_close":16.77,"regular_close":15.66,"change":-1.11,"change_pct":-6.619,"regular_change":-1.11,"regular_change_pct":-6.619,"extended_change":0,"extended_change_pct":0,"bid":15.17,"ask":17.45,"bid_size":100,"ask_size":100,"volume":758042,"vwap":15.640028,"open":16.8,"high":16.8,"low":15.17,"close":15.66,"trade_count":10477,"last_trade_at":"2026-10-22T23:00:00.002515803Z","last_quote_at":"2026-10-22T20:06:56.420129609Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:44:30.659038593-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:58:13.366Z","bars":[{"c":15.67,"h":15.67,"l":15.49,"n":5,"o":15.49,"t":"2026-10-15T13:30:00Z","v":6675,"vw":15.667302},{"c":15.47,"h":15.47,"l":15.47,"n":8,"o":15.47,"t":"2026-10-15T13:35:00Z","v":183,"vw":15.47},{"c":15.49,"h":15.49,"l":15.48,"n":26,"o":15.48,"t":"2026-10-15T13:40:00Z","v":1386,"vw":15.480909},{"c":15.285,"h":15.47,"l":15.26,"n":46,"o":15.47,"t":"2026-10-15T13:45:00Z","v":2751,"vw":15.413871},{"c":15.06,"h":15.347484,"l":15.06,"n":63,"o":15.165,"t":"2026-10-15T13:50:00Z","v":3024,"vw":15.219041},{"c":15.0644,"h":15.08,"l":15.0644,"n":28,"o":15.08,"t":"2026-10-15T13:55:00Z","v":442,"vw":15.068975},{"c":15.185,"h":15.19,"l":15.185,"n":38,"o":15.19,"t":"2026-10-15T14:00:00Z","v":1385,"vw":15.189091},{"c":15.27,"h":15.285,"l":15.2,"n":53,"o":15.2,"t":"2026-10-15T14:05:00Z","v":1576,"vw":15.261875},{"c":15.23,"h":15.362216,"l":15.22,"n":182,"o":15.31,"t":"2026-10-15T14:10:00Z","v":9316,"vw":15.329699},{"c":15.295,"h":15.295,"l":15.235,"n":87,"o":15.265,"t":"2026-10-15T14:15:00Z","v":3857,"vw":15.276099},{"c":15.27,"h":15.28,"l":15.27,"n":30,"o":15.28,"t":"2026-10-15T14:20:00Z","v":860,"vw":15.272},{"c":15.33,"h":15.37,"l":15.22,"n":104,"o":15.25,"t":"2026-10-15T14:25:00Z","v":8420,"vw":15.295181},{"c":15.405,"h":15.42,"l":15.33,"n":117,"o":15.33,"t":"2026-10-15T14:30:00Z","v":4219,"vw":15.383432},{"c":15.505,"h":15.53,"l":15.35,"n":119,"o":15.37,"t":"2026-10-15T14:35:00Z","v":7768,"vw":15.422334},{"c":15.55,"h":15.59,"l":15.505,"n":100,"o":15.54,"t":"2026-10-15T14:40:00Z","v":4389,"vw":15.546679},{"c":15.57,"h":15.57,"l":15.565,"n":49,"o":15.565,"t":"2026-10-15T14:45:00Z","v":1872,"vw":15.567965},{"c":15.585,"h":15.6,"l":15.54,"n":100,"o":15.56,"t":"2026-10-15T14:50:00Z","v":4594,"vw":15.576811},{"c":15.625,"h":15.625,"l":15.585,"n":73,"o":15.585,"t":"2026-10-15T14:55:00Z","v":3243,"vw":15.618754},{"c":15.56,"h":15.6,"l":15.535,"n":101,"o":15.6,"t":"2026-10-15T15:00:00Z","v":3499,"vw":15.577835},{"c":15.53,"h":15.59,"l":15.53,"n":105,"o":15.57,"t":"2026-10-15T15:05:00Z","v":2907,"vw":15.57125},{"c":15.54,"h":15.56,"l":15.53,"n":34,"o":15.53,"t":"2026-10-15T15:10:00Z","v":830,"vw":15.5385},{"c":15.575,"h":15.58,"l":15.535,"n":131,"o":15.57,"t":"2026-10-15T15:15:00Z","v":4178,"vw":15.559588},{"c":15.54,"h":15.56,"l":15.54,"n":40,"o":15.56,"t":"2026-10-15T15:20:00Z","v":1542,"vw":15.546667},{"c":15.53,"h":15.55,"l":15.52,"n":55,"o":15.52,"t":"2026-10-15T15:25:00Z","v":1603,"vw":15.538},{"c":15.48,"h":15.54,"l":15.46,"n":104,"o":15.54,"t":"2026-10-15T15:30:00Z","v":4192,"vw":15.487905},{"c":15.515,"h":15.52,"l":15.46,"n":241,"o":15.48,"t":"2026-10-15T15:35:00Z","v":18040,"vw":15.494523},{"c":15.54,"h":15.565,"l":15.505,"n":81,"o":15.505,"t":"2026-10-15T15:40:00Z","v":2888,"vw":15.534086},{"c":15.5,"h":15.535,"l":15.5,"n":60,"o":15.53138,"t":"2026-10-15T15:45:00Z","v":3445,"vw":15.523879},{"c":15.55,"h":15.59,"l":15.511996,"n":103,"o":15.511996,"t":"2026-10-15T15:50:00Z","v":3635,"vw":15.541036},{"c":15.54,"h":15.57,"l":15.54,"n":61,"o":15.57,"t":"2026-10-15T15:55:00Z","v":2076,"vw":15.554286},{"c":15.51,"h":15.545,"l":15.49,"n":90,"o":15.545,"t":"2026-10-15T16:00:00Z","v":2094,"vw":15.503591},{"c":15.52,"h":15.52,"l":15.52,"n":15,"o":15.52,"t":"2026-10-15T16:05:00Z","v":178,"vw":15.52},{"c":15.545,"h":15.569,"l":15.5267,"n":131,"o":15.53,"t":"2026-10-15T16:10:00Z","v":8840,"vw":15.544936},{"c":15.51,"h":15.555,"l":15.5,"n":145,"o":15.545,"t":"2026-10-15T16:15:00Z","v":6136,"vw":15.525164},{"c":15.515,"h":15.535,"l":15.5,"n":80,"o":15.52,"t":"2026-10-15T16:20:00Z","v":2307,"vw":15.518866},{"c":15.53,"h":15.53,"l":15.53,"n":25,"o":15.53,"t":"2026-10-15T16:25:00Z","v":573,"vw":15.53},{"c":15.553,"h":15.59,"l":15.51,"n":112,"o":15.519,"t":"2026-10-15T16:30:00Z","v":9506,"vw":15.543584},{"c":15.61,"h":15.61,"l":15.575,"n":114,"o":15.575,"t":"2026-10-15T16:35:00Z","v":4016,"vw":15.586087},{"c":15.59,"h":15.6,"l":15.585,"n":103,"o":15.6,"t":"2026-10-15T16:40:00Z","v":6208,"vw":15.59208},{"c":15.585,"h":15.59,"l":15.585,"n":82,"o":15.59,"t":"2026-10-15T16:45:00Z","v":1673,"vw":15.588571},{"c":15.545,"h":15.57,"l":15.54,"n":73,"o":15.57,"t":"2026-10-15T16:50:00Z","v":4541,"vw":15.546163},{"c":15.54,"h":15.545,"l":15.53,"n":82,"o":15.545,"t":"2026-10-15T16:55:00Z","v":2438,"vw":15.537356},{"c":15.54,"h":15.61,"l":15.54,"n":217,"o":15.54,"t":"2026-10-15T17:00:00Z","v":23505,"vw":15.579431},{"c":15.555,"h":15.575,"l":15.55,"n":107,"o":15.56,"t":"2026-10-15T17:05:00Z","v":7039,"vw":15.565216},{"c":15.58,"h":15.6,"l":15.56,"n":77,"o":15.56,"t":"2026-10-15T17:10:00Z","v":3071,"vw":15.583056},{"c":15.61,"h":15.62,"l":15.58,"n":139,"o":15.59,"t":"2026-10-15T17:15:00Z","v":11239,"vw":15.601406},{"c":15.63,"h":15.63,"l":15.6,"n":163,"o":15.615,"t":"2026-10-15T17:20:00Z","v":10798,"vw":15.62096},{"c":15.675,"h":15.675,"l":15.63,"n":147,"o":15.63,"t":"2026-10-15T17:25:00Z","v":18911,"vw":15.640105},{"c":15.68,"h":15.69,"l":15.67,"n":127,"o":15.67,"t":"2026-10-15T17:30:00Z","v":12923,"vw":15.676553},{"c":15.68,"h":15.68,"l":15.665,"n":74,"o":15.68,"t":"2026-10-15T17:35:00Z","v":2894,"vw":15.679202},{"c":15.72,"h":15.72,"l":15.68,"n":129,"o":15.68,"t":"2026-10-15T17:40:00Z","v":6365,"vw":15.700206},{"c":15.68,"h":15.72,"l":15.68,"n":146,"o":15.72,"t":"2026-10-15T17:45:00Z","v":9599,"vw":15.702851},{"c":15.735,"h":15.735,"l":15.68,"n":132,"o":15.68,"t":"2026-10-15T17:50:00Z","v":7798,"vw":15.713943},{"c":15.735,"h":15.735,"l":15.73,"n":38,"o":15.73,"t":"2026-10-15T17:55:00Z","v":994,"vw":15.733333},{"c":15.755,"h":15.78,"l":15.73,"n":282,"o":15.735,"t":"2026-10-15T18:00:00Z","v":26674,"vw":15.765785},{"c":15.745,"h":15.755,"l":15.73,"n":77,"o":15.755,"t":"2026-10-15T18:05:00Z","v":3526,"vw":15.739835},{"c":15.735,"h":15.78,"l":15.73,"n":153,"o":15.745,"t":"2026-10-15T18:10:00Z","v":5017,"vw":15.750238},{"c":15.69,"h":15.74,"l":15.69,"n":201,"o":15.72,"t":"2026-10-15T18:15:00Z","v":14862,"vw":15.726576},{"c":15.7,"h":15.725,"l":15.67,"n":147,"o":15.69,"t":"2026-10-15T18:20:00Z","v":7488,"vw":15.698589},{"c":15.7,"h":15.7,"l":15.67,"n":131,"o":15.7,"t":"2026-10-15T18:25:00Z","v":6601,"vw":15.684641},{"c":15.675,"h":15.695,"l":15.67,"n":88,"o":15.695,"t":"2026-10-15T18:30:00Z","v":2503,"vw":15.679583},{"c":15.675,"h":15.675,"l":15.66,"n":171,"o":15.67,"t":"2026-10-15T18:35:00Z","v":2885,"vw":15.672847},{"c":15.67,"h":15.68,"l":15.62,"n":206,"o":15.67,"t":"2026-10-15T18:40:00Z","v":10040,"vw":15.645628},{"c":15.7,"h":15.705,"l":15.69,"n":62,"o":15.69,"t":"2026-10-15T18:45:00Z","v":2339,"vw":15.693214},{"c":15.6922,"h":15.6922,"l":15.68,"n":83,"o":15.685,"t":"2026-10-15T18:50:00Z","v":4430,"vw":15.685533},{"c":15.71,"h":15.71,"l":15.69,"n":116,"o":15.69,"t":"2026-10-15T18:55:00Z","v":3050,"vw":15.7},{"c":15.72,"h":15.735,"l":15.71,"n":142,"o":15.73,"t":"2026-10-15T19:00:00Z","v":5014,"vw":15.722742},{"c":15.725,"h":15.725,"l":15.71,"n":106,"o":15.72,"t":"2026-10-15T19:05:00Z","v":4137,"vw":15.718485},{"c":15.73,"h":15.74,"l":15.73,"n":113,"o":15.73,"t":"2026-10-15T19:10:00Z","v":4011,"vw":15.737868},{"c":15.75,"h":15.75,"l":15.74,"n":158,"o":15.75,"t":"2026-10-15T19:15:00Z","v":10289,"vw":15.748691},{"c":15.73,"h":15.75,"l":15.725,"n":157,"o":15.75,"t":"2026-10-15T19:20:00Z","v":5590,"vw":15.736715},{"c":15.69,"h":15.73,"l":15.69,"n":203,"o":15.72,"t":"2026-10-15T19:25:00Z","v":7075,"vw":15.71527},{"c":15.65,"h":15.68,"l":15.65,"n":288,"o":15.68,"t":"2026-10-15T19:30:00Z","v":10678,"vw":15.662482},{"c":15.63,"h":15.65,"l":15.63,"n":259,"o":15.65,"t":"2026-10-15T19:35:00Z","v":9686,"vw":15.639818},{"c":15.68,"h":15.695,"l":15.63,"n":304,"o":15.63,"t":"2026-10-15T19:40:00Z","v":17152,"vw":15.661367},{"c":15.7,"h":15.715,"l":15.68,"n":186,"o":15.68,"t":"2026-10-15T19:45:00Z","v":8399,"vw":15.691001},{"c":15.69,"h":15.72,"l":15.69,"n":367,"o":15.7,"t":"2026-10-15T19:50:00Z","v":20140,"vw":15.701918},{"c":15.7,"h":15.71,"l":15.67,"n":1148,"o":15.705,"t":"2026-10-15T19:55:00Z","v":74610,"vw":15.694897},{"c":15.69,"h":15.69,"l":15.69,"n":13,"o":15.69,"t":"2026-10-15T20:00:00Z","v":146251,"vw":15.69},{"c":15.69,"h":15.69,"l":15.69,"n":1,"o":15.69,"t":"2026-10-15T20:05:00Z","v":567,"vw":15.69},{"c":15.72,"h":15.87,"l":15.72,"n":30,"o":15.87,"t":"2026-10-16T13:30:00Z","v":17044,"vw":15.859581},{"c":15.86,"h":15.97,"l":15.86,"n":35,"o":15.86,"t":"2026-10-16T13:35:00Z","v":1600,"vw":15.868648},{"c":15.9,"h":15.9,"l":15.9,"n":11,"o":15.9,"t":"2026-10-16T13:40:00Z","v":1670,"vw":15.9},{"c":16.04,"h":16.04,"l":15.865,"n":28,"o":16.04,"t":"2026-10-16T13:45:00Z","v":973,"vw":15.987143},{"c":16.02,"h":16.02,"l":16.02,"n":12,"o":16.02,"t":"2026-10-16T13:50:00Z","v":307,"vw":16.02},{"c":15.75,"h":16,"l":15.69,"n":30,"o":16,"t":"2026-10-16T13:55:00Z","v":7140,"vw":15.767255},{"c":16.12,"h":16.13,"l":15.97,"n":143,"o":15.97,"t":"2026-10-16T14:00:00Z","v":21021,"vw":16.086432},{"c":16.14,"h":16.14,"l":16.035,"n":35,"o":16.13,"t":"2026-10-16T14:05:00Z","v":1661,"vw":16.129167},{"c":15.9301,"h":15.9301,"l":15.9301,"n":11,"o":15.9301,"t":"2026-10-16T14:10:00Z","v":2623,"vw":15.9301},{"c":16.13,"h":16.13,"l":16.035,"n":20,"o":16.035,"t":"2026-10-16T14:15:00Z","v":2053,"vw":16.076036},{"c":16.11,"h":16.11,"l":16.11,"n":12,"o":16.11,"t":"2026-10-16T14:20:00Z","v":442,"vw":16.11},{"c":16.12,"h":16.12,"l":16.12,"n":24,"o":16.12,"t":"2026-10-16T14:25:00Z","v":935,"vw":16.12},{"c":16.165,"h":16.205,"l":16.14,"n":148,"o":16.16,"t":"2026-10-16T14:30:00Z","v":9158,"vw":16.157712},{"c":16.165,"h":16.165,"l":16.165,"n":21,"o":16.165,"t":"2026-10-16T14:35:00Z","v":1274,"vw":16.165},{"c":16.075,"h":16.14,"l":16.075,"n":75,"o":16.14,"t":"2026-10-16T14:40:00Z","v":7040,"vw":16.130558},{"c":16.15,"h":16.15,"l":16.09,"n":60,"o":16.09,"t":"2026-10-16T14:45:00Z","v":1783,"vw":16.108678},{"c":16.12,"h":16.15,"l":16.12,"n":24,"o":16.15,"t":"2026-10-16T14:50:00Z","v":1321,"vw":16.144},{"c":16.13,"h":16.15,"l":16.13,"n":42,"o":16.14,"t":"2026-10-16T14:55:00Z","v":1762,"vw":16.134913},{"c":16.095,"h":16.115,"l":16.09,"n":71,"o":16.115,"t":"2026-10-16T15:00:00Z","v":3189,"vw":16.101},{"c":16.08,"h":16.095,"l":16.05,"n":158,"o":16.095,"t":"2026-10-16T15:05:00Z","v":5891,"vw":16.065868},{"c":16.09,"h":16.095,"l":16.07,"n":78,"o":16.09,"t":"2026-10-16T15:10:00Z","v":3136,"vw":16.082644},{"c":16.11,"h":16.11,"l":16.11,"n":24,"o":16.11,"t":"2026-10-16T15:15:00Z","v":632,"vw":16.11},{"c":16.06,"h":16.13,"l":16.04,"n":178,"o":16.115,"t":"2026-10-16T15:20:00Z","v":9033,"vw":16.103641},{"c":16.01,"h":16.07,"l":16.01,"n":159,"o":16.07,"t":"2026-10-16T15:25:00Z","v":10033,"vw":16.0418},{"c":16.01,"h":16.03,"l":16.0001,"n":50,"o":16.03,"t":"2026-10-16T15:30:00Z","v":4581,"vw":16.012554},{"c":16.04,"h":16.04,"l":15.995,"n":110,"o":16.02,"t":"2026-10-16T15:35:00Z","v":6031,"vw":16.009149},{"c":16.04,"h":16.04,"l":16.035,"n":52,"o":16.04,"t":"2026-10-16T15:40:00Z","v":2732,"vw":16.039235},{"c":16.07,"h":16.07,"l":16.0313,"n":61,"o":16.06,"t":"2026-10-16T15:45:00Z","v":2402,"vw":16.051445},{"c":16.08,"h":16.12,"l":16.07,"n":229,"o":16.07,"t":"2026-10-16T15:50:00Z","v":6859,"vw":16.096551},{"c":16.095,"h":16.125,"l":16.08,"n":158,"o":16.08,"t":"2026-10-16T15:55:00Z","v":5592,"vw":16.105722},{"c":16.07,"h":16.095,"l":16.05,"n":93,"o":16.095,"t":"2026-10-16T16:00:00Z","v":3844,"vw":16.066711},{"c":16.105,"h":16.125,"l":16.07,"n":114,"o":16.07,"t":"2026-10-16T16:05:00Z","v":6832,"vw":16.095035},{"c":16.125,"h":16.13,"l":16.105,"n":87,"o":16.105,"t":"2026-10-16T16:10:00Z","v":2592,"vw":16.124582},{"c":16.12,"h":16.15,"l":16.11,"n":120,"o":16.13,"t":"2026-10-16T16:15:00Z","v":10266,"vw":16.125607},{"c":16.145,"h":16.16,"l":16.14,"n":27,"o":16.14,"t":"2026-10-16T16:20:00Z","v":1401,"vw":16.155699},{"c":16.18,"h":16.19,"l":16.145,"n":121,"o":16.16,"t":"2026-10-16T16:25:00Z","v":5469,"vw":16.17512},{"c":16.145,"h":16.2099,"l":16.145,"n":90,"o":16.18,"t":"2026-10-16T16:30:00Z","v":4018,"vw":16.16846},{"c":16.15,"h":16.15,"l":16.13,"n":63,"o":16.145,"t":"2026-10-16T16:35:00Z","v":2203,"vw":16.144442},{"c":16.17,"h":16.19,"l":16.17,"n":40,"o":16.17,"t":"2026-10-16T16:40:00Z","v":1587,"vw":16.17449},{"c":16.195,"h":16.2,"l":16.17,"n":92,"o":16.17,"t":"2026-10-16T16:45:00Z","v":4745,"vw":16.187322},{"c":16.195,"h":16.21,"l":16.18,"n":147,"o":16.195,"t":"2026-10-16T16:50:00Z","v":6247,"vw":16.194717},{"c":16.21,"h":16.21,"l":16.19,"n":62,"o":16.19,"t":"2026-10-16T16:55:00Z","v":1974,"vw":16.199511},{"c":16.185,"h":16.205,"l":16.185,"n":76,"o":16.205,"t":"2026-10-16T17:00:00Z","v":3112,"vw":16.195497},{"c":16.15,"h":16.165,"l":16.125,"n":97,"o":16.16,"t":"2026-10-16T17:05:00Z","v":4841,"vw":16.147006},{"c":16.145,"h":16.17,"l":16.145,"n":98,"o":16.15,"t":"2026-10-16T17:10:00Z","v":3810,"vw":16.155209},{"c":16.14,"h":16.145,"l":16.14,"n":41,"o":16.145,"t":"2026-10-16T17:15:00Z","v":849,"vw":16.14327},{"c":16.15,"h":16.16,"l":16.105,"n":150,"o":16.14,"t":"2026-10-16T17:20:00Z","v":8074,"vw":16.14386},{"c":16.19,"h":16.19,"l":16.155,"n":183,"o":16.155,"t":"2026-10-16T17:25:00Z","v":7296,"vw":16.171426},{"c":16.18,"h":16.18,"l":16.17,"n":79,"o":16.18,"t":"2026-10-16T17:30:00Z","v":5390,"vw":16.177359},{"c":16.175,"h":16.18,"l":16.16,"n":94,"o":16.18,"t":"2026-10-16T17:35:00Z","v":3238,"vw":16.168117},{"c":16.205,"h":16.205,"l":16.18,"n":119,"o":16.18,"t":"2026-10-16T17:40:00Z","v":5915,"vw":16.192635},{"c":16.18,"h":16.22,"l":16.18,"n":66,"o":16.21,"t":"2026-10-16T17:45:00Z","v":3622,"vw":16.192608},{"c":16.165,"h":16.19,"l":16.165,"n":150,"o":16.19,"t":"2026-10-16T17:50:00Z","v":14581,"vw":16.177743},{"c":16.175,"h":16.19,"l":16.16,"n":53,"o":16.165,"t":"2026-10-16T17:55:00Z","v":2062,"vw":16.171404},{"c":16.175,"h":16.18,"l":16.175,"n":92,"o":16.175,"t":"2026-10-16T18:00:00Z","v":4442,"vw":16.175377},{"c":16.2,"h":16.2,"l":16.175,"n":185,"o":16.175,"t":"2026-10-16T18:05:00Z","v":5962,"vw":16.191852},{"c":16.27,"h":16.27,"l":16.195,"n":255,"o":16.21,"t":"2026-10-16T18:10:00Z","v":12266,"vw":16.237347},{"c":16.23,"h":16.275,"l":16.215,"n":116,"o":16.275,"t":"2026-10-16T18:15:00Z","v":6071,"vw":16.250182},{"c":16.235,"h":16.235,"l":16.23,"n":90,"o":16.235,"t":"2026-10-16T18:20:00Z","v":2803,"vw":16.234698},{"c":16.26,"h":16.265,"l":16.24,"n":190,"o":16.24,"t":"2026-10-16T18:25:00Z","v":7376,"vw":16.253166},{"c":16.305,"h":16.305,"l":16.26,"n":149,"o":16.26,"t":"2026-10-16T18:30:00Z","v":6978,"vw":16.283625},{"c":16.31,"h":16.32,"l":16.29,"n":199,"o":16.305,"t":"2026-10-16T18:35:00Z","v":11018,"vw":16.308018},{"c":16.335,"h":16.345,"l":16.315,"n":195,"o":16.315,"t":"2026-10-16T18:40:00Z","v":12053,"vw":16.331922},{"c":16.385,"h":16.385,"l":16.33,"n":162,"o":16.335,"t":"2026-10-16T18:45:00Z","v":8268,"vw":16.346948},{"c":16.375,"h":16.39,"l":16.37,"n":164,"o":16.38,"t":"2026-10-16T18:50:00Z","v":10611,"vw":16.379163},{"c":16.35,"h":16.37,"l":16.33,"n":240,"o":16.37,"t":"2026-10-16T18:55:00Z","v":11112,"vw":16.351881},{"c":16.31,"h":16.35,"l":16.31,"n":132,"o":16.35,"t":"2026-10-16T19:00:00Z","v":6870,"vw":16.325989},{"c":16.27,"h":16.3,"l":16.27,"n":170,"o":16.29,"t":"2026-10-16T19:05:00Z","v":11731,"vw":16.293023},{"c":16.335,"h":16.34,"l":16.275,"n":206,"o":16.275,"t":"2026-10-16T19:10:00Z","v":11621,"vw":16.315477},{"c":16.355,"h":16.38,"l":16.335,"n":402,"o":16.34,"t":"2026-10-16T19:15:00Z","v":23567,"vw":16.362416},{"c":16.405,"h":16.41,"l":16.355,"n":448,"o":16.355,"t":"2026-10-16T19:20:00Z","v":34594,"vw":16.378059},{"c":16.37,"h":16.44,"l":16.36,"n":205,"o":16.42,"t":"2026-10-16T19:25:00Z","v":10245,"vw":16.386985},{"c":16.32,"h":16.4,"l":16.32,"n":375,"o":16.38,"t":"2026-10-16T19:30:00Z","v":17174,"vw":16.366115},{"c":16.325,"h":16.34,"l":16.31,"n":276,"o":16.31,"t":"2026-10-16T19:35:00Z","v":13573,"vw":16.326393},{"c":16.29,"h":16.34,"l":16.29,"n":273,"o":16.33,"t":"2026-10-16T19:40:00Z","v":14053,"vw":16.318184},{"c":16.26,"h":16.32,"l":16.26,"n":329,"o":16.3,"t":"2026-10-16T19:45:00Z","v":16997,"vw":16.291665},{"c":16.28,"h":16.31,"l":16.26,"n":361,"o":16.28,"t":"2026-10-16T19:50:00Z","v":20540,"vw":16.284379},{"c":16.15,"h":16.28,"l":16.13,"n":2332,"o":16.26,"t":"2026-10-16T19:55:00Z","v":206606,"vw":16.184978},{"c":16.16,"h":16.16,"l":16.16,"n":26,"o":16.16,"t":"2026-10-16T20:00:00Z","v":240884,"vw":16.16},{"c":16.29,"h":16.29,"l":15.94,"n":48,"o":16.15,"t":"2026-10-19T13:30:00Z","v":10750,"vw":16.134218},{"c":16.25,"h":16.29,"l":16.155,"n":21,"o":16.29,"t":"2026-10-19T13:35:00Z","v":871,"vw":16.254794},{"c":16.3,"h":16.3,"l":16.2,"n":64,"o":16.25,"t":"2026-10-19T13:40:00Z","v":5733,"vw":16.263471},{"c":16.22,"h":16.22,"l":16.14,"n":43,"o":16.21,"t":"2026-10-19T13:45:00Z","v":1954,"vw":16.206426},{"c":16.125,"h":16.15,"l":16.06,"n":47,"o":16.15,"t":"2026-10-19T13:50:00Z","v":2998,"vw":16.129295},{"c":16.11,"h":16.11,"l":16.065,"n":19,"o":16.11,"t":"2026-10-19T13:55:00Z","v":2484,"vw":16.107939},{"c":16.175,"h":16.175,"l":16.11,"n":38,"o":16.11,"t":"2026-10-19T14:00:00Z","v":4532,"vw":16.133292},{"c":16.28,"h":16.35,"l":16.175,"n":136,"o":16.175,"t":"2026-10-19T14:05:00Z","v":11397,"vw":16.284366},{"c":16.17,"h":16.27,"l":16.17,"n":82,"o":16.27,"t":"2026-10-19T14:10:00Z","v":4028,"vw":16.21984},{"c":16.28,"h":16.28,"l":16.195,"n":26,"o":16.195,"t":"2026-10-19T14:15:00Z","v":1448,"vw":16.24455},{"c":16.28,"h":16.29,"l":16.24,"n":37,"o":16.29,"t":"2026-10-19T14:20:00Z","v":1077,"vw":16.275112},{"c":16.26,"h":16.28,"l":16.25,"n":34,"o":16.25,"t":"2026-10-19T14:25:00Z","v":964,"vw":16.26},{"c":16.3,"h":16.3,"l":16.275,"n":15,"o":16.275,"t":"2026-10-19T14:30:00Z","v":700,"vw":16.284259},{"c":16.19,"h":16.28,"l":16.19,"n":52,"o":16.28,"t":"2026-10-19T14:35:00Z","v":1912,"vw":16.245301},{"c":16.18,"h":16.18,"l":16.18,"n":5,"o":16.18,"t":"2026-10-19T14:40:00Z","v":177,"vw":16.18},{"c":16.13,"h":16.18,"l":16.13,"n":19,"o":16.18,"t":"2026-10-19T14:45:00Z","v":624,"vw":16.146667},{"c":16.14,"h":16.14,"l":16.11,"n":77,"o":16.11,"t":"2026-10-19T14:50:00Z","v":3900,"vw":16.130854},{"c":16.195,"h":16.195,"l":16.17,"n":90,"o":16.17,"t":"2026-10-19T14:55:00Z","v":4668,"vw":16.182998},{"c":16.235,"h":16.24,"l":16.235,"n":18,"o":16.24,"t":"2026-10-19T15:00:00Z","v":855,"vw":16.235833},{"c":16.24,"h":16.275,"l":16.24,"n":59,"o":16.26,"t":"2026-10-19T15:10:00Z","v":1871,"vw":16.25303},{"c":16.29,"h":16.29,"l":16.25,"n":52,"o":16.25,"t":"2026-10-19T15:15:00Z","v":1639,"vw":16.277497},{"c":16.36,"h":16.36,"l":16.34,"n":21,"o":16.34,"t":"2026-10-19T15:25:00Z","v":531,"vw":16.35},{"c":16.36,"h":16.36,"l":16.32,"n":25,"o":16.32,"t":"2026-10-19T15:30:00Z","v":996,"vw":16.332841},{"c":16.355,"h":16.39,"l":16.355,"n":77,"o":16.37,"t":"2026-10-19T15:35:00Z","v":6717,"vw":16.368705},{"c":16.36,"h":16.36,"l":16.36,"n":12,"o":16.36,"t":"2026-10-19T15:40:00Z","v":1520,"vw":16.36},{"c":16.32,"h":16.36,"l":16.32,"n":45,"o":16.36,"t":"2026-10-19T15:45:00Z","v":1819,"vw":16.338},{"c":16.29,"h":16.29,"l":16.29,"n":29,"o":16.29,"t":"2026-10-19T15:50:00Z","v":1271,"vw":16.29},{"c":16.265,"h":16.265,"l":16.265,"n":15,"o":16.265,"t":"2026-10-19T15:55:00Z","v":564,"vw":16.265},{"c":16.25,"h":16.255,"l":16.21,"n":96,"o":16.255,"t":"2026-10-19T16:00:00Z","v":4797,"vw":16.238389},{"c":16.225,"h":16.24,"l":16.225,"n":19,"o":16.24,"t":"2026-10-19T16:05:00Z","v":783,"vw":16.235},{"c":16.18,"h":16.2,"l":16.18,"n":75,"o":16.2,"t":"2026-10-19T16:10:00Z","v":4563,"vw":16.185256},{"c":16.19,"h":16.19,"l":16.14,"n":137,"o":16.18,"t":"2026-10-19T16:15:00Z","v":5917,"vw":16.16557},{"c":16.16,"h":16.195,"l":16.16,"n":60,"o":16.195,"t":"2026-10-19T16:20:00Z","v":2802,"vw":16.185517},{"c":16.21,"h":16.21,"l":16.14,"n":150,"o":16.15,"t":"2026-10-19T16:25:00Z","v":17093,"vw":16.189967},{"c":16.175,"h":16.21,"l":16.17,"n":145,"o":16.2,"t":"2026-10-19T16:30:00Z","v":10290,"vw":16.180557},{"c":16.1,"h":16.175,"l":16.1,"n":110,"o":16.175,"t":"2026-10-19T16:35:00Z","v":11193,"vw":16.15868},{"c":16.15,"h":16.155,"l":16.09,"n":83,"o":16.09,"t":"2026-10-19T16:40:00Z","v":3418,"vw":16.128855},{"c":16.23,"h":16.235,"l":16.16,"n":111,"o":16.16,"t":"2026-10-19T16:45:00Z","v":7867,"vw":16.172374},{"c":16.24,"h":16.24,"l":16.23,"n":14,"o":16.235,"t":"2026-10-19T16:50:00Z","v":497,"vw":16.235},{"c":16.215,"h":16.235,"l":16.21,"n":62,"o":16.235,"t":"2026-10-19T16:55:00Z","v":2470,"vw":16.221319},{"c":16.205,"h":16.215,"l":16.2,"n":77,"o":16.215,"t":"2026-10-19T17:00:00Z","v":4489,"vw":16.20688},{"c":16.22,"h":16.225,"l":16.205,"n":102,"o":16.205,"t":"2026-10-19T17:05:00Z","v":4421,"vw":16.215167},{"c":16.235,"h":16.245,"l":16.21,"n":181,"o":16.22,"t":"2026-10-19T17:10:00Z","v":11913,"vw":16.230698},{"c":16.19,"h":16.23,"l":16.18,"n":120,"o":16.23,"t":"2026-10-19T17:15:00Z","v":10089,"vw":16.219762},{"c":16.215,"h":16.215,"l":16.2,"n":66,"o":16.2,"t":"2026-10-19T17:20:00Z","v":3762,"vw":16.203604},{"c":16.2,"h":16.215,"l":16.2,"n":26,"o":16.215,"t":"2026-10-19T17:25:00Z","v":1324,"vw":16.207778},{"c":16.235,"h":16.235,"l":16.21,"n":74,"o":16.21,"t":"2026-10-19T17:30:00Z","v":2067,"vw":16.215769},{"c":16.235,"h":16.235,"l":16.235,"n":37,"o":16.235,"t":"2026-10-19T17:35:00Z","v":1631,"vw":16.235},{"c":16.25,"h":16.25,"l":16.22,"n":94,"o":16.235,"t":"2026-10-19T17:40:00Z","v":5530,"vw":16.232975},{"c":16.235,"h":16.25,"l":16.21,"n":89,"o":16.25,"t":"2026-10-19T17:45:00Z","v":3550,"vw":16.230377},{"c":16.225,"h":16.24,"l":16.22,"n":56,"o":16.24,"t":"2026-10-19T17:50:00Z","v":6338,"vw":16.22715},{"c":16.22,"h":16.22,"l":16.21,"n":127,"o":16.21,"t":"2026-10-19T17:55:00Z","v":8207,"vw":16.211653},{"c":16.19,"h":16.24,"l":16.19,"n":124,"o":16.23,"t":"2026-10-19T18:00:00Z","v":7130,"vw":16.218815},{"c":16.215,"h":16.22,"l":16.2,"n":114,"o":16.2,"t":"2026-10-19T18:05:00Z","v":10326,"vw":16.209435},{"c":16.21,"h":16.22,"l":16.205,"n":106,"o":16.22,"t":"2026-10-19T18:10:00Z","v":9152,"vw":16.21169},{"c":16.22,"h":16.23,"l":16.21,"n":102,"o":16.21,"t":"2026-10-19T18:15:00Z","v":3273,"vw":16.221127},{"c":16.21,"h":16.215,"l":16.21,"n":70,"o":16.21,"t":"2026-10-19T18:20:00Z","v":3078,"vw":16.213757},{"c":16.215,"h":16.225,"l":16.205,"n":124,"o":16.205,"t":"2026-10-19T18:25:00Z","v":7594,"vw":16.211254},{"c":16.21,"h":16.23,"l":16.185,"n":158,"o":16.21,"t":"2026-10-19T18:30:00Z","v":11431,"vw":16.204397},{"c":16.2,"h":16.215,"l":16.18,"n":108,"o":16.215,"t":"2026-10-19T18:35:00Z","v":7686,"vw":16.199992},{"c":16.3,"h":16.3,"l":16.215,"n":265,"o":16.215,"t":"2026-10-19T18:40:00Z","v":19794,"vw":16.241251},{"c":16.34,"h":16.34,"l":16.31,"n":108,"o":16.31,"t":"2026-10-19T18:45:00Z","v":6601,"vw":16.324389},{"c":16.32,"h":16.335,"l":16.3,"n":228,"o":16.33,"t":"2026-10-19T18:50:00Z","v":14649,"vw":16.313384},{"c":16.355,"h":16.355,"l":16.32,"n":110,"o":16.32,"t":"2026-10-19T18:55:00Z","v":9036,"vw":16.330736},{"c":16.35,"h":16.355,"l":16.345,"n":38,"o":16.355,"t":"2026-10-19T19:00:00Z","v":1880,"vw":16.349438},{"c":16.325,"h":16.35,"l":16.32,"n":117,"o":16.35,"t":"2026-10-19T19:05:00Z","v":6376,"vw":16.329397},{"c":16.31,"h":16.325,"l":16.29,"n":138,"o":16.325,"t":"2026-10-19T19:10:00Z","v":5683,"vw":16.307699},{"c":16.35,"h":16.35,"l":16.325,"n":87,"o":16.325,"t":"2026-10-19T19:15:00Z","v":4400,"vw":16.338562},{"c":16.35,"h":16.365,"l":16.335,"n":150,"o":16.36,"t":"2026-10-19T19:20:00Z","v":5607,"vw":16.352351},{"c":16.34,"h":16.37,"l":16.34,"n":142,"o":16.35,"t":"2026-10-19T19:25:00Z","v":5284,"vw":16.352407},{"c":16.31,"h":16.34,"l":16.285,"n":165,"o":16.34,"t":"2026-10-19T19:30:00Z","v":8018,"vw":16.310854},{"c":16.4,"h":16.4,"l":16.32,"n":324,"o":16.32,"t":"2026-10-19T19:35:00Z","v":14204,"vw":16.356118},{"c":16.41,"h":16.43,"l":16.4,"n":246,"o":16.4,"t":"2026-10-19T19:40:00Z","v":12914,"vw":16.414883},{"c":16.41,"h":16.41,"l":16.38,"n":208,"o":16.41,"t":"2026-10-19T19:45:00Z","v":7344,"vw":16.403852},{"c":16.39,"h":16.41,"l":16.38,"n":286,"o":16.41,"t":"2026-10-19T19:50:00Z","v":17373,"vw":16.396306},{"c":16.38,"h":16.425,"l":16.36,"n":1320,"o":16.4,"t":"2026-10-19T19:55:00Z","v":83558,"vw":16.398578},{"c":16.38,"h":16.38,"l":16.38,"n":21,"o":16.38,"t":"2026-10-19T20:00:00Z","v":193608,"vw":16.38},{"c":16.465,"h":16.51,"l":16.465,"n":10,"o":16.51,"t":"2026-10-20T13:30:00Z","v":17005,"vw":16.502119},{"c":16.375,"h":16.44,"l":16.37,"n":35,"o":16.44,"t":"2026-10-20T13:35:00Z","v":3100,"vw":16.398202},{"c":16.225,"h":16.225,"l":16.225,"n":2,"o":16.225,"t":"2026-10-20T13:40:00Z","v":103,"vw":16.225},{"c":16.16,"h":16.16,"l":16.16,"n":10,"o":16.16,"t":"2026-10-20T13:50:00Z","v":306,"vw":16.16},{"c":16.38,"h":16.38,"l":16.12,"n":89,"o":16.22,"t":"2026-10-20T13:55:00Z","v":7615,"vw":16.305831},{"c":16.3,"h":16.38,"l":16.3,"n":57,"o":16.37,"t":"2026-10-20T14:00:00Z","v":2261,"vw":16.364167},{"c":16.295,"h":16.41,"l":16.295,"n":35,"o":16.3,"t":"2026-10-20T14:05:00Z","v":3271,"vw":16.300515},{"c":16.185,"h":16.27,"l":16.16,"n":65,"o":16.21,"t":"2026-10-20T14:10:00Z","v":15991,"vw":16.17753},{"c":16.25,"h":16.3,"l":16.25,"n":44,"o":16.3,"t":"2026-10-20T14:15:00Z","v":1064,"vw":16.270588},{"c":16.34,"h":16.34,"l":16.195,"n":75,"o":16.23,"t":"2026-10-20T14:20:00Z","v":2569,"vw":16.273846},{"c":16.31,"h":16.37,"l":16.31,"n":211,"o":16.33,"t":"2026-10-20T14:25:00Z","v":10413,"vw":16.335915},{"c":16.3,"h":16.31,"l":16.215,"n":68,"o":16.31,"t":"2026-10-20T14:30:00Z","v":1543,"vw":16.25875},{"c":16.165,"h":16.29,"l":16.05,"n":111,"o":16.29,"t":"2026-10-20T14:35:00Z","v":23195,"vw":16.108285},{"c":16.19,"h":16.28,"l":16.125,"n":80,"o":16.28,"t":"2026-10-20T14:40:00Z","v":2048,"vw":16.183077},{"c":16.195,"h":16.22,"l":16.16,"n":131,"o":16.16,"t":"2026-10-20T14:45:00Z","v":4596,"vw":16.195},{"c":16.21,"h":16.22,"l":16.18,"n":105,"o":16.22,"t":"2026-10-20T14:50:00Z","v":4085,"vw":16.201739},{"c":16.28,"h":16.28,"l":16.17,"n":115,"o":16.22,"t":"2026-10-20T14:55:00Z","v":5543,"vw":16.216312},{"c":16.35,"h":16.38,"l":16.285,"n":112,"o":16.29,"t":"2026-10-20T15:00:00Z","v":4082,"vw":16.319346},{"c":16.29,"h":16.35,"l":16.255,"n":107,"o":16.35,"t":"2026-10-20T15:05:00Z","v":4478,"vw":16.298361},{"c":16.31,"h":16.32,"l":16.24,"n":64,"o":16.305,"t":"2026-10-20T15:10:00Z","v":3253,"vw":16.307051},{"c":16.34,"h":16.34,"l":16.23,"n":130,"o":16.23,"t":"2026-10-20T15:15:00Z","v":4350,"vw":16.309317},{"c":16.295,"h":16.305,"l":16.295,"n":13,"o":16.305,"t":"2026-10-20T15:20:00Z","v":407,"vw":16.298333},{"c":16.28,"h":16.31,"l":16.28,"n":27,"o":16.31,"t":"2026-10-20T15:25:00Z","v":954,"vw":16.301097},{"c":16.24,"h":16.31,"l":16.24,"n":73,"o":16.31,"t":"2026-10-20T15:30:00Z","v":2585,"vw":16.281016},{"c":16.24,"h":16.28,"l":16.24,"n":20,"o":16.28,"t":"2026-10-20T15:35:00Z","v":423,"vw":16.26},{"c":16.26,"h":16.26,"l":16.245,"n":54,"o":16.26,"t":"2026-10-20T15:40:00Z","v":3076,"vw":16.2558},{"c":16.235,"h":16.25,"l":16.22,"n":94,"o":16.25,"t":"2026-10-20T15:45:00Z","v":2964,"vw":16.235535},{"c":16.24,"h":16.27,"l":16.22,"n":92,"o":16.26,"t":"2026-10-20T15:50:00Z","v":3712,"vw":16.2475},{"c":16.27,"h":16.27,"l":16.27,"n":27,"o":16.27,"t":"2026-10-20T15:55:00Z","v":812,"vw":16.27},{"c":16.245,"h":16.27,"l":16.23,"n":110,"o":16.27,"t":"2026-10-20T16:00:00Z","v":6375,"vw":16.259345},{"c":16.245,"h":16.245,"l":16.245,"n":19,"o":16.245,"t":"2026-10-20T16:05:00Z","v":725,"vw":16.245},{"c":16.28,"h":16.28,"l":16.25,"n":25,"o":16.25,"t":"2026-10-20T16:10:00Z","v":849,"vw":16.27},{"c":16.215,"h":16.26,"l":16.21,"n":62,"o":16.26,"t":"2026-10-20T16:15:00Z","v":2923,"vw":16.234026},{"c":16.245,"h":16.245,"l":16.2075,"n":52,"o":16.2075,"t":"2026-10-20T16:20:00Z","v":2365,"vw":16.226094},{"c":16.22,"h":16.25,"l":16.21,"n":75,"o":16.25,"t":"2026-10-20T16:25:00Z","v":9119,"vw":16.234201},{"c":16.205,"h":16.24,"l":16.205,"n":62,"o":16.21,"t":"2026-10-20T16:30:00Z","v":3297,"vw":16.225209},{"c":16.21,"h":16.225,"l":16.21,"n":28,"o":16.21,"t":"2026-10-20T16:35:00Z","v":1336,"vw":16.216667},{"c":16.21,"h":16.21,"l":16.21,"n":14,"o":16.21,"t":"2026-10-20T16:40:00Z","v":664,"vw":16.21},{"c":16.21,"h":16.21,"l":16.19,"n":34,"o":16.21,"t":"2026-10-20T16:45:00Z","v":1432,"vw":16.199583},{"c":16.18,"h":16.19,"l":16.18,"n":34,"o":16.19,"t":"2026-10-20T16:50:00Z","v":1807,"vw":16.189231},{"c":16.18,"h":16.2,"l":16.17,"n":42,"o":16.2,"t":"2026-10-20T16:55:00Z","v":2110,"vw":16.18862},{"c":16.185,"h":16.19,"l":16.16,"n":56,"o":16.16,"t":"2026-10-20T17:00:00Z","v":2543,"vw":16.184712},{"c":16.14,"h":16.185,"l":16.14,"n":73,"o":16.185,"t":"2026-10-20T17:05:00Z","v":3999,"vw":16.159174},{"c":16.15,"h":16.15,"l":16.15,"n":11,"o":16.15,"t":"2026-10-20T17:10:00Z","v":8543,"vw":16.15},{"c":16.15,"h":16.17,"l":16.15,"n":50,"o":16.16,"t":"2026-10-20T17:15:00Z","v":2591,"vw":16.161849},{"c":16.13,"h":16.13,"l":16.13,"n":22,"o":16.13,"t":"2026-10-20T17:20:00Z","v":909,"vw":16.13},{"c":16.1,"h":16.12,"l":16.1,"n":27,"o":16.12,"t":"2026-10-20T17:25:00Z","v":998,"vw":16.112453},{"c":16.145,"h":16.15,"l":16.14,"n":102,"o":16.14,"t":"2026-10-20T17:30:00Z","v":4200,"vw":16.145189},{"c":16.155,"h":16.16,"l":16.144,"n":43,"o":16.145,"t":"2026-10-20T17:35:00Z","v":1670,"vw":16.149385},{"c":16.15,"h":16.15,"l":16.15,"n":42,"o":16.15,"t":"2026-10-20T17:40:00Z","v":1774,"vw":16.15},{"c":16.15,"h":16.165,"l":16.13,"n":135,"o":16.14,"t":"2026-10-20T17:45:00Z","v":4557,"vw":16.147332},{"c":16.14,"h":16.14,"l":16.14,"n":30,"o":16.14,"t":"2026-10-20T17:50:00Z","v":1223,"vw":16.14},{"c":16.13,"h":16.14,"l":16.12,"n":80,"o":16.14,"t":"2026-10-20T17:55:00Z","v":1971,"vw":16.131429},{"c":16.18,"h":16.18,"l":16.15,"n":75,"o":16.15,"t":"2026-10-20T18:00:00Z","v":3858,"vw":16.156392},{"c":16.175,"h":16.19,"l":16.175,"n":30,"o":16.187,"t":"2026-10-20T18:05:00Z","v":1407,"vw":16.184934},{"c":16.17,"h":16.18,"l":16.16,"n":61,"o":16.16,"t":"2026-10-20T18:10:00Z","v":3630,"vw":16.169806},{"c":16.16,"h":16.18,"l":16.155,"n":129,"o":16.18,"t":"2026-10-20T18:15:00Z","v":7996,"vw":16.164991},{"c":16.17,"h":16.17,"l":16.17,"n":11,"o":16.17,"t":"2026-10-20T18:20:00Z","v":506,"vw":16.17},{"c":16.17,"h":16.19,"l":16.15,"n":48,"o":16.19,"t":"2026-10-20T18:25:00Z","v":1620,"vw":16.170685},{"c":16.175,"h":16.18,"l":16.17,"n":95,"o":16.17,"t":"2026-10-20T18:30:00Z","v":4161,"vw":16.174443},{"c":16.175,"h":16.175,"l":16.175,"n":22,"o":16.175,"t":"2026-10-20T18:35:00Z","v":677,"vw":16.175},{"c":16.175,"h":16.19,"l":16.175,"n":44,"o":16.18,"t":"2026-10-20T18:40:00Z","v":1569,"vw":16.18},{"c":16.2,"h":16.215,"l":16.175,"n":136,"o":16.175,"t":"2026-10-20T18:45:00Z","v":5780,"vw":16.19177},{"c":16.22,"h":16.225,"l":16.195,"n":53,"o":16.195,"t":"2026-10-20T18:50:00Z","v":3054,"vw":16.215234},{"c":16.23,"h":16.23,"l":16.215,"n":56,"o":16.215,"t":"2026-10-20T18:55:00Z","v":2131,"vw":16.219057},{"c":16.275,"h":16.28,"l":16.24,"n":106,"o":16.24,"t":"2026-10-20T19:00:00Z","v":7131,"vw":16.2541},{"c":16.28,"h":16.295,"l":16.275,"n":89,"o":16.275,"t":"2026-10-20T19:05:00Z","v":4363,"vw":16.291263},{"c":16.27,"h":16.31,"l":16.27,"n":87,"o":16.28,"t":"2026-10-20T19:10:00Z","v":5330,"vw":16.291916},{"c":16.25,"h":16.27,"l":16.25,"n":88,"o":16.265,"t":"2026-10-20T19:15:00Z","v":4164,"vw":16.260591},{"c":16.27,"h":16.28,"l":16.24,"n":144,"o":16.24,"t":"2026-10-20T19:20:00Z","v":8465,"vw":16.251702},{"c":16.29,"h":16.29,"l":16.28,"n":61,"o":16.28,"t":"2026-10-20T19:25:00Z","v":2244,"vw":16.282308},{"c":16.275,"h":16.319,"l":16.275,"n":161,"o":16.31,"t":"2026-10-20T19:30:00Z","v":8962,"vw":16.292527},{"c":16.32,"h":16.32,"l":16.26,"n":168,"o":16.26,"t":"2026-10-20T19:35:00Z","v":5409,"vw":16.288303},{"c":16.31,"h":16.34,"l":16.31,"n":153,"o":16.32,"t":"2026-10-20T19:40:00Z","v":5481,"vw":16.324461},{"c":16.35,"h":16.36,"l":16.295,"n":321,"o":16.32,"t":"2026-10-20T19:45:00Z","v":19094,"vw":16.335506},{"c":16.45,"h":16.46,"l":16.34,"n":555,"o":16.36,"t":"2026-10-20T19:50:00Z","v":29331,"vw":16.429777},{"c":16.37,"h":16.43,"l":16.36,"n":1944,"o":16.43,"t":"2026-10-20T19:55:00Z","v":170998,"vw":16.398783},{"c":16.36,"h":16.36,"l":16.36,"n":18,"o":16.36,"t":"2026-10-20T20:00:00Z","v":253337,"vw":16.36},{"c":16.36,"h":16.36,"l":16.36,"n":1,"o":16.36,"t":"2026-10-20T20:20:00Z","v":70673,"vw":16.36},{"c":16.59,"h":16.59,"l":16.36,"n":45,"o":16.4,"t":"2026-10-21T13:30:00Z","v":15171,"vw":16.449817},{"c":16.79,"h":16.79,"l":16.79,"n":2,"o":16.79,"t":"2026-10-21T13:35:00Z","v":264,"vw":16.79},{"c":16.36,"h":16.54,"l":16.22,"n":182,"o":16.54,"t":"2026-10-21T13:40:00Z","v":11313,"vw":16.388193},{"c":16.45,"h":16.59,"l":16.37,"n":112,"o":16.37,"t":"2026-10-21T13:45:00Z","v":3969,"vw":16.433929},{"c":16.46,"h":16.46,"l":16.45,"n":4,"o":16.45,"t":"2026-10-21T13:50:00Z","v":210,"vw":16.455},{"c":16.585,"h":16.585,"l":16.435,"n":27,"o":16.445,"t":"2026-10-21T13:55:00Z","v":1920,"vw":16.5396},{"c":16.505,"h":16.505,"l":16.505,"n":6,"o":16.505,"t":"2026-10-21T14:00:00Z","v":175,"vw":16.505},{"c":16.59,"h":16.59,"l":16.45,"n":25,"o":16.51,"t":"2026-10-21T14:05:00Z","v":1236,"vw":16.504737},{"c":16.67,"h":16.74,"l":16.545,"n":103,"o":16.59,"t":"2026-10-21T14:10:00Z","v":6834,"vw":16.605558},{"c":16.75,"h":16.75,"l":16.69,"n":92,"o":16.69,"t":"2026-10-21T14:20:00Z","v":4897,"vw":16.702614},{"c":16.71,"h":16.74,"l":16.7,"n":22,"o":16.74,"t":"2026-10-21T14:25:00Z","v":1364,"vw":16.717778},{"c":16.65,"h":16.7,"l":16.65,"n":46,"o":16.7,"t":"2026-10-21T14:30:00Z","v":3767,"vw":16.680005},{"c":16.68,"h":16.68,"l":16.68,"n":10,"o":16.68,"t":"2026-10-21T14:35:00Z","v":182,"vw":16.68},{"c":16.68,"h":16.68,"l":16.68,"n":17,"o":16.68,"t":"2026-10-21T14:45:00Z","v":450,"vw":16.68},{"c":16.695,"h":16.72,"l":16.6738,"n":13,"o":16.695,"t":"2026-10-21T14:50:00Z","v":7148,"vw":16.700243},{"c":16.58,"h":16.66,"l":16.58,"n":77,"o":16.66,"t":"2026-10-21T14:55:00Z","v":3178,"vw":16.634417},{"c":16.51,"h":16.51,"l":16.51,"n":5,"o":16.51,"t":"2026-10-21T15:00:00Z","v":233,"vw":16.51},{"c":16.48,"h":16.51,"l":16.48,"n":24,"o":16.51,"t":"2026-10-21T15:15:00Z","v":797,"vw":16.496667},{"c":16.48,"h":16.48,"l":16.48,"n":5,"o":16.48,"t":"2026-10-21T15:20:00Z","v":118,"vw":16.48},{"c":16.46,"h":16.5,"l":16.46,"n":65,"o":16.5,"t":"2026-10-21T15:25:00Z","v":3277,"vw":16.477796},{"c":16.49,"h":16.49,"l":16.435,"n":134,"o":16.445,"t":"2026-10-21T15:30:00Z","v":6623,"vw":16.455577},{"c":16.48,"h":16.48,"l":16.48,"n":2,"o":16.48,"t":"2026-10-21T15:35:00Z","v":101,"vw":16.48},{"c":16.46,"h":16.49,"l":16.43,"n":142,"o":16.49,"t":"2026-10-21T15:40:00Z","v":16222,"vw":16.448912},{"c":16.43,"h":16.47,"l":16.43,"n":56,"o":16.44,"t":"2026-10-21T15:45:00Z","v":9106,"vw":16.462313},{"c":16.44,"h":16.44,"l":16.44,"n":12,"o":16.44,"t":"2026-10-21T15:50:00Z","v":213,"vw":16.44},{"c":16.44,"h":16.44,"l":16.44,"n":11,"o":16.44,"t":"2026-10-21T15:55:00Z","v":287,"vw":16.44},{"c":16.44,"h":16.46,"l":16.43,"n":40,"o":16.445,"t":"2026-10-21T16:00:00Z","v":3669,"vw":16.44397},{"c":16.43,"h":16.43,"l":16.4,"n":90,"o":16.43,"t":"2026-10-21T16:05:00Z","v":6822,"vw":16.413074},{"c":16.54,"h":16.54,"l":16.425,"n":86,"o":16.425,"t":"2026-10-21T16:10:00Z","v":28466,"vw":16.472419},{"c":16.475,"h":16.53,"l":16.475,"n":62,"o":16.53,"t":"2026-10-21T16:15:00Z","v":3382,"vw":16.496113},{"c":16.475,"h":16.48,"l":16.47,"n":25,"o":16.47,"t":"2026-10-21T16:20:00Z","v":1233,"vw":16.476886},{"c":16.49,"h":16.49,"l":16.45,"n":35,"o":16.45,"t":"2026-10-21T16:25:00Z","v":2852,"vw":16.470342},{"c":16.47,"h":16.51,"l":16.47,"n":46,"o":16.5,"t":"2026-10-21T16:30:00Z","v":2330,"vw":16.493887},{"c":16.4,"h":16.47,"l":16.395,"n":95,"o":16.46,"t":"2026-10-21T16:35:00Z","v":4119,"vw":16.442865},{"c":16.395,"h":16.43,"l":16.36,"n":50,"o":16.42,"t":"2026-10-21T16:40:00Z","v":3609,"vw":16.390396},{"c":16.41,"h":16.41,"l":16.34,"n":18,"o":16.34,"t":"2026-10-21T16:45:00Z","v":967,"vw":16.385946},{"c":16.42,"h":16.42,"l":16.42,"n":5,"o":16.42,"t":"2026-10-21T16:50:00Z","v":112,"vw":16.42},{"c":16.4,"h":16.42,"l":16.4,"n":16,"o":16.42,"t":"2026-10-21T16:55:00Z","v":414,"vw":16.41},{"c":16.38,"h":16.4,"l":16.37,"n":64,"o":16.4,"t":"2026-10-21T17:00:00Z","v":2497,"vw":16.382667},{"c":16.4,"h":16.42,"l":16.345,"n":296,"o":16.36,"t":"2026-10-21T17:05:00Z","v":29283,"vw":16.375336},{"c":16.45,"h":16.45,"l":16.4,"n":111,"o":16.41,"t":"2026-10-21T17:10:00Z","v":5711,"vw":16.412593},{"c":16.51,"h":16.53,"l":16.46,"n":113,"o":16.46,"t":"2026-10-21T17:15:00Z","v":8770,"vw":16.495599},{"c":16.57,"h":16.57,"l":16.515,"n":120,"o":16.515,"t":"2026-10-21T17:20:00Z","v":14373,"vw":16.539302},{"c":16.6,"h":16.6,"l":16.6,"n":20,"o":16.6,"t":"2026-10-21T17:25:00Z","v":846,"vw":16.6},{"c":16.61,"h":16.61,"l":16.6,"n":55,"o":16.6,"t":"2026-10-21T17:30:00Z","v":2445,"vw":16.604435},{"c":16.66,"h":16.66,"l":16.62,"n":42,"o":16.62,"t":"2026-10-21T17:35:00Z","v":1947,"vw":16.643202},{"c":16.71,"h":16.725,"l":16.71,"n":67,"o":16.715,"t":"2026-10-21T17:40:00Z","v":3086,"vw":16.71696},{"c":16.705,"h":16.705,"l":16.69,"n":55,"o":16.69,"t":"2026-10-21T17:45:00Z","v":2055,"vw":16.699201},{"c":16.7,"h":16.7,"l":16.7,"n":30,"o":16.7,"t":"2026-10-21T17:50:00Z","v":4734,"vw":16.7},{"c":16.73,"h":16.75,"l":16.73,"n":58,"o":16.73,"t":"2026-10-21T17:55:00Z","v":2045,"vw":16.736019},{"c":16.74,"h":16.78,"l":16.74,"n":125,"o":16.78,"t":"2026-10-21T18:00:00Z","v":4674,"vw":16.766912},{"c":16.76,"h":16.775,"l":16.75,"n":54,"o":16.77,"t":"2026-10-21T18:05:00Z","v":3039,"vw":16.764719},{"c":16.8,"h":16.8,"l":16.77,"n":116,"o":16.7785,"t":"2026-10-21T18:10:00Z","v":7278,"vw":16.780824},{"c":16.805,"h":16.81,"l":16.805,"n":60,"o":16.805,"t":"2026-10-21T18:15:00Z","v":1627,"vw":16.805831},{"c":16.83,"h":16.83,"l":16.82,"n":51,"o":16.82,"t":"2026-10-21T18:20:00Z","v":1795,"vw":16.827978},{"c":16.82,"h":16.87,"l":16.79,"n":179,"o":16.8,"t":"2026-10-21T18:25:00Z","v":23729,"vw":16.82892},{"c":16.77,"h":16.8,"l":16.77,"n":63,"o":16.8,"t":"2026-10-21T18:30:00Z","v":2431,"vw":16.791429},{"c":16.77,"h":16.77,"l":16.765,"n":55,"o":16.77,"t":"2026-10-21T18:35:00Z","v":2504,"vw":16.769337},{"c":16.825,"h":16.85,"l":16.77,"n":221,"o":16.77,"t":"2026-10-21T18:40:00Z","v":17244,"vw":16.822109},{"c":16.81,"h":16.86,"l":16.78,"n":75,"o":16.83,"t":"2026-10-21T18:45:00Z","v":4440,"vw":16.814552},{"c":16.84,"h":16.84,"l":16.79,"n":57,"o":16.81,"t":"2026-10-21T18:50:00Z","v":2513,"vw":16.814194},{"c":16.815,"h":16.835,"l":16.79,"n":147,"o":16.82,"t":"2026-10-21T18:55:00Z","v":6689,"vw":16.814723},{"c":16.83,"h":16.845,"l":16.8,"n":252,"o":16.8,"t":"2026-10-21T19:00:00Z","v":16439,"vw":16.820547},{"c":16.9,"h":16.9,"l":16.835,"n":176,"o":16.84,"t":"2026-10-21T19:05:00Z","v":10443,"vw":16.865791},{"c":16.855,"h":16.88,"l":16.84,"n":321,"o":16.88,"t":"2026-10-21T19:10:00Z","v":39574,"vw":16.860459},{"c":16.865,"h":16.9,"l":16.855,"n":138,"o":16.855,"t":"2026-10-21T19:15:00Z","v":6724,"vw":16.877238},{"c":16.88,"h":16.88,"l":16.845,"n":73,"o":16.865,"t":"2026-10-21T19:20:00Z","v":6660,"vw":16.853234},{"c":16.83,"h":16.86,"l":16.8,"n":262,"o":16.855,"t":"2026-10-21T19:25:00Z","v":24221,"vw":16.835818},{"c":16.86,"h":16.86,"l":16.82,"n":251,"o":16.84,"t":"2026-10-21T19:30:00Z","v":11839,"vw":16.839861},{"c":16.88,"h":16.9,"l":16.84,"n":657,"o":16.86,"t":"2026-10-21T19:35:00Z","v":37852,"vw":16.88337},{"c":16.86,"h":16.88,"l":16.83,"n":306,"o":16.875,"t":"2026-10-21T19:40:00Z","v":17345,"vw":16.856344},{"c":16.765,"h":16.87,"l":16.76,"n":408,"o":16.86,"t":"2026-10-21T19:45:00Z","v":18308,"vw":16.830743},{"c":16.81,"h":16.82,"l":16.715,"n":501,"o":16.765,"t":"2026-10-21T19:50:00Z","v":27334,"vw":16.785426},{"c":16.77,"h":16.805,"l":16.73,"n":1495,"o":16.8,"t":"2026-10-21T19:55:00Z","v":117999,"vw":16.763139},{"c":16.77,"h":16.77,"l":16.77,"n":27,"o":16.77,"t":"2026-10-21T20:00:00Z","v":239058,"vw":16.77},{"c":16.69,"h":16.8,"l":16.69,"n":9,"o":16.8,"t":"2026-10-22T13:30:00Z","v":5816,"vw":16.793767},{"c":16.46,"h":16.65,"l":16.46,"n":12,"o":16.65,"t":"2026-10-22T13:35:00Z","v":531,"vw":16.5075},{"c":16.18,"h":16.645,"l":16.18,"n":50,"o":16.47,"t":"2026-10-22T13:40:00Z","v":4624,"vw":16.337956},{"c":16.105,"h":16.195,"l":16.1,"n":26,"o":16.195,"t":"2026-10-22T13:45:00Z","v":867,"vw":16.126373},{"c":15.98,"h":16.08,"l":15.93,"n":43,"o":15.99,"t":"2026-10-22T13:50:00Z","v":1879,"vw":16.020765},{"c":16,"h":16.13,"l":15.9775,"n":21,"o":15.9775,"t":"2026-10-22T13:55:00Z","v":524,"vw":16.035833},{"c":15.905,"h":16,"l":15.905,"n":36,"o":16,"t":"2026-10-22T14:00:00Z","v":1411,"vw":15.967273},{"c":15.64,"h":15.775,"l":15.58,"n":54,"o":15.77,"t":"2026-10-22T14:05:00Z","v":1205,"vw":15.715294},{"c":15.63,"h":15.73,"l":15.55,"n":57,"o":15.58,"t":"2026-10-22T14:10:00Z","v":4248,"vw":15.64206},{"c":15.75,"h":15.75,"l":15.65,"n":57,"o":15.65,"t":"2026-10-22T14:15:00Z","v":1951,"vw":15.72625},{"c":15.39,"h":15.76,"l":15.39,"n":68,"o":15.76,"t":"2026-10-22T14:20:00Z","v":10925,"vw":15.561324},{"c":15.33,"h":15.45,"l":15.33,"n":49,"o":15.39,"t":"2026-10-22T14:25:00Z","v":1687,"vw":15.378421},{"c":15.31,"h":15.36,"l":15.195,"n":118,"o":15.3,"t":"2026-10-22T14:30:00Z","v":4970,"vw":15.291577},{"c":15.27,"h":15.27,"l":15.27,"n":5,"o":15.27,"t":"2026-10-22T14:35:00Z","v":196,"vw":15.27},{"c":15.28,"h":15.28,"l":15.19,"n":23,"o":15.19,"t":"2026-10-22T14:40:00Z","v":532,"vw":15.246667},{"c":15.31,"h":15.31,"l":15.275,"n":34,"o":15.285,"t":"2026-10-22T14:45:00Z","v":691,"vw":15.295401},{"c":15.3,"h":15.35,"l":15.285,"n":95,"o":15.32,"t":"2026-10-22T14:50:00Z","v":4890,"vw":15.309589},{"c":15.38,"h":15.39,"l":15.33,"n":110,"o":15.34,"t":"2026-10-22T14:55:00Z","v":4807,"vw":15.361473},{"c":15.37,"h":15.4,"l":15.34,"n":79,"o":15.375,"t":"2026-10-22T15:00:00Z","v":2193,"vw":15.366348},{"c":15.25,"h":15.355,"l":15.25,"n":142,"o":15.355,"t":"2026-10-22T15:05:00Z","v":3232,"vw":15.300428},{"c":15.21,"h":15.275,"l":15.2,"n":271,"o":15.23,"t":"2026-10-22T15:10:00Z","v":7053,"vw":15.228298},{"c":15.27,"h":15.27,"l":15.17,"n":107,"o":15.17,"t":"2026-10-22T15:15:00Z","v":3998,"vw":15.214182},{"c":15.22,"h":15.3,"l":15.22,"n":43,"o":15.27,"t":"2026-10-22T15:20:00Z","v":1395,"vw":15.263478},{"c":15.21,"h":15.24,"l":15.19,"n":110,"o":15.2,"t":"2026-10-22T15:25:00Z","v":5078,"vw":15.219097},{"c":15.22,"h":15.23,"l":15.18,"n":152,"o":15.21,"t":"2026-10-22T15:30:00Z","v":5621,"vw":15.212831},{"c":15.215,"h":15.26,"l":15.215,"n":91,"o":15.24,"t":"2026-10-22T15:35:00Z","v":3089,"vw":15.248679},{"c":15.285,"h":15.31,"l":15.18,"n":110,"o":15.195,"t":"2026-10-22T15:40:00Z","v":5055,"vw":15.26076},{"c":15.29,"h":15.295,"l":15.25,"n":71,"o":15.28,"t":"2026-10-22T15:45:00Z","v":2080,"vw":15.279016},{"c":15.31,"h":15.36,"l":15.3,"n":134,"o":15.3,"t":"2026-10-22T15:50:00Z","v":6692,"vw":15.336651},{"c":15.37,"h":15.385,"l":15.3,"n":87,"o":15.3,"t":"2026-10-22T15:55:00Z","v":2728,"vw":15.355849},{"c":15.39,"h":15.4,"l":15.36,"n":67,"o":15.4,"t":"2026-10-22T16:00:00Z","v":2064,"vw":15.382931},{"c":15.47,"h":15.485,"l":15.38,"n":136,"o":15.395,"t":"2026-10-22T16:05:00Z","v":5444,"vw":15.410286},{"c":15.52,"h":15.52,"l":15.46,"n":88,"o":15.46,"t":"2026-10-22T16:10:00Z","v":2884,"vw":15.480648},{"c":15.52,"h":15.54,"l":15.52,"n":70,"o":15.52,"t":"2026-10-22T16:15:00Z","v":3004,"vw":15.52766},{"c":15.53,"h":15.53,"l":15.505,"n":48,"o":15.52,"t":"2026-10-22T16:20:00Z","v":2227,"vw":15.519156},{"c":15.52,"h":15.54,"l":15.52,"n":58,"o":15.53,"t":"2026-10-22T16:25:00Z","v":1890,"vw":15.526296},{"c":15.47,"h":15.52,"l":15.47,"n":73,"o":15.5,"t":"2026-10-22T16:30:00Z","v":2733,"vw":15.492673},{"c":15.455,"h":15.48,"l":15.455,"n":43,"o":15.47,"t":"2026-10-22T16:35:00Z","v":1498,"vw":15.472},{"c":15.49,"h":15.52,"l":15.48,"n":112,"o":15.48,"t":"2026-10-22T16:40:00Z","v":5175,"vw":15.500434},{"c":15.5,"h":15.51,"l":15.47,"n":85,"o":15.5,"t":"2026-10-22T16:45:00Z","v":3722,"vw":15.488303},{"c":15.53,"h":15.55,"l":15.49,"n":106,"o":15.5,"t":"2026-10-22T16:50:00Z","v":3508,"vw":15.520882},{"c":15.56,"h":15.56,"l":15.53,"n":82,"o":15.53,"t":"2026-10-22T16:55:00Z","v":2723,"vw":15.548252},{"c":15.55,"h":15.575,"l":15.545,"n":62,"o":15.575,"t":"2026-10-22T17:00:00Z","v":1543,"vw":15.554803},{"c":15.685,"h":15.685,"l":15.555,"n":121,"o":15.555,"t":"2026-10-22T17:05:00Z","v":5630,"vw":15.619806},{"c":15.695,"h":15.695,"l":15.69,"n":49,"o":15.69,"t":"2026-10-22T17:10:00Z","v":1570,"vw":15.691493},{"c":15.64,"h":15.7,"l":15.64,"n":87,"o":15.7,"t":"2026-10-22T17:15:00Z","v":3270,"vw":15.670256},{"c":15.6,"h":15.66,"l":15.6,"n":99,"o":15.62,"t":"2026-10-22T17:20:00Z","v":5287,"vw":15.624435},{"c":15.59,"h":15.67,"l":15.59,"n":235,"o":15.62,"t":"2026-10-22T17:25:00Z","v":16363,"vw":15.630884},{"c":15.615,"h":15.62,"l":15.55,"n":126,"o":15.58,"t":"2026-10-22T17:30:00Z","v":9301,"vw":15.594907},{"c":15.58,"h":15.625,"l":15.58,"n":64,"o":15.615,"t":"2026-10-22T17:35:00Z","v":3654,"vw":15.616258},{"c":15.58,"h":15.61,"l":15.58,"n":74,"o":15.58,"t":"2026-10-22T17:40:00Z","v":3330,"vw":15.592612},{"c":15.56,"h":15.595,"l":15.56,"n":44,"o":15.595,"t":"2026-10-22T17:45:00Z","v":2141,"vw":15.571471},{"c":15.59,"h":15.59,"l":15.58,"n":90,"o":15.58,"t":"2026-10-22T17:50:00Z","v":6338,"vw":15.585614},{"c":15.6,"h":15.62,"l":15.6,"n":98,"o":15.6,"t":"2026-10-22T17:55:00Z","v":3820,"vw":15.611293},{"c":15.54,"h":15.615,"l":15.53,"n":110,"o":15.6,"t":"2026-10-22T18:00:00Z","v":5681,"vw":15.571334},{"c":15.635,"h":15.635,"l":15.54,"n":77,"o":15.54,"t":"2026-10-22T18:05:00Z","v":3245,"vw":15.593286},{"c":15.59,"h":15.62,"l":15.59,"n":60,"o":15.61,"t":"2026-10-22T18:10:00Z","v":3208,"vw":15.606946},{"c":15.68,"h":15.68,"l":15.6,"n":122,"o":15.6,"t":"2026-10-22T18:15:00Z","v":4851,"vw":15.648244},{"c":15.67,"h":15.68,"l":15.66,"n":101,"o":15.68,"t":"2026-10-22T18:20:00Z","v":3527,"vw":15.674382},{"c":15.69,"h":15.69,"l":15.65,"n":96,"o":15.66,"t":"2026-10-22T18:25:00Z","v":4077,"vw":15.666818},{"c":15.68,"h":15.685,"l":15.65,"n":105,"o":15.66,"t":"2026-10-22T18:30:00Z","v":5112,"vw":15.666048},{"c":15.73,"h":15.775,"l":15.7,"n":189,"o":15.7,"t":"2026-10-22T18:35:00Z","v":16576,"vw":15.75825},{"c":15.765,"h":15.765,"l":15.715,"n":77,"o":15.715,"t":"2026-10-22T18:40:00Z","v":4870,"vw":15.740802},{"c":15.77,"h":15.77,"l":15.735,"n":151,"o":15.75,"t":"2026-10-22T18:45:00Z","v":6976,"vw":15.748867},{"c":15.805,"h":15.81,"l":15.77,"n":88,"o":15.77,"t":"2026-10-22T18:50:00Z","v":3241,"vw":15.79266},{"c":15.76,"h":15.845,"l":15.76,"n":184,"o":15.81,"t":"2026-10-22T18:55:00Z","v":8408,"vw":15.818118},{"c":15.74,"h":15.78,"l":15.73,"n":120,"o":15.78,"t":"2026-10-22T19:00:00Z","v":4130,"vw":15.754613},{"c":15.735,"h":15.78,"l":15.72,"n":97,"o":15.74,"t":"2026-10-22T19:05:00Z","v":4268,"vw":15.746607},{"c":15.78,"h":15.8,"l":15.75,"n":149,"o":15.75,"t":"2026-10-22T19:10:00Z","v":6764,"vw":15.776054},{"c":15.77,"h":15.79,"l":15.76,"n":152,"o":15.78,"t":"2026-10-22T19:15:00Z","v":5836,"vw":15.772857},{"c":15.81,"h":15.82,"l":15.77,"n":189,"o":15.77,"t":"2026-10-22T19:20:00Z","v":9687,"vw":15.802104},{"c":15.785,"h":15.795,"l":15.78,"n":155,"o":15.79,"t":"2026-10-22T19:25:00Z","v":4758,"vw":15.789354},{"c":15.67,"h":15.785,"l":15.67,"n":275,"o":15.785,"t":"2026-10-22T19:30:00Z","v":12316,"vw":15.71318},{"c":15.62,"h":15.68,"l":15.6,"n":383,"o":15.66,"t":"2026-10-22T19:35:00Z","v":14086,"vw":15.630455},{"c":15.61,"h":15.63,"l":15.6,"n":256,"o":15.615,"t":"2026-10-22T19:40:00Z","v":9094,"vw":15.616725},{"c":15.619,"h":15.62,"l":15.57,"n":285,"o":15.6,"t":"2026-10-22T19:45:00Z","v":14100,"vw":15.606845},{"c":15.625,"h":15.69,"l":15.61,"n":526,"o":15.62,"t":"2026-10-22T19:50:00Z","v":32028,"vw":15.644462},{"c":15.66,"h":15.67,"l":15.59,"n":1437,"o":15.62,"t":"2026-10-22T19:55:00Z","v":98951,"vw":15.625196},{"c":15.66,"h":15.66,"l":15.66,"n":20,"o":15.66,"t":"2026-10-22T20:00:00Z","v":247902,"vw":15.66}],"history":[{"c":16.18,"h":16.39,"l":15.86,"n":13033,"o":16.38,"t":"2024-10-21T04:00:00Z","v":1453682,"vw":16.104171},{"c":15.89,"h":16.22,"l":15.815,"n":14713,"o":16.22,"t":"2024-10-22T04:00:00Z","v":1225980,"vw":15.946736},{"c":15.35,"h":15.93,"l":15.27,"n":14444,"o":15.73,"t":"2024-10-23T04:00:00Z","v":1302226,"vw":15.441168},{"c":14,"h":14.52,"l":13.02,"n":28949,"o":14.44,"t":"2024-10-24T04:00:00Z","v":3188246,"vw":13.623184},{"c":13.37,"h":14.21,"l":13.36,"n":19584,"o":14.21,"t":"2024-10-25T04:00:00Z","v":1725449,"vw":13.567646},{"c":13.26,"h":13.285,"l":12.9,"n":20286,"o":12.98,"t":"2024-10-28T04:00:00Z","v":3089371,"vw":13.1883},{"c":13.25,"h":13.26,"l":12.81,"n":18108,"o":13.16,"t":"2024-10-29T04:00:00Z","v":1875516,"vw":13.123872},{"c":13.46,"h":13.58,"l":13.23,"n":11101,"o":13.37,"t":"2024-10-30T04:00:00Z","v":1509205,"vw":13.449551},{"c":12.75,"h":13.53,"l":12.71,"n":16706,"o":13.46,"t":"2024-10-31T04:00:00Z","v":1822861,"vw":12.891028},{"c":12.77,"h":13.04,"l":12.66,"n":9531,"o":12.86,"t":"2024-11-01T04:00:00Z","v":951887,"vw":12.772726},{"c":12.78,"h":13.2,"l":12.77,"n":10603,"o":12.81,"t":"2024-11-04T05:00:00Z","v":799593,"vw":12.923505},{"c":12.87,"h":12.91,"l":12.7,"n":17104,"o":12.77,"t":"2024-11-05T05:00:00Z","v":1220173,"vw":12.843439},{"c":14.32,"h":14.43,"l":13.52,"n":22257,"o":13.98,"t":"2024-11-06T05:00:00Z","v":2164203,"vw":14.098936},{"c":14.62,"h":14.745,"l":14.065,"n":14032,"o":14.32,"t":"2024-11-07T05:00:00Z","v":1391293,"vw":14.50628},{"c":14.24,"h":14.54,"l":14.07,"n":10892,"o":14.44,"t":"2024-11-08T05:00:00Z","v":1223900,"vw":14.239576},{"c":14.13,"h":14.4,"l":14.12,"n":14621,"o":14.27,"t":"2024-11-11T05:00:00Z","v":1039901,"vw":14.192837},{"c":13.81,"h":14.23,"l":13.74,"n":10784,"o":14.15,"t":"2024-11-12T05:00:00Z","v":790090,"vw":13.891779},{"c":13.45,"h":13.98,"l":13.45,"n":10743,"o":13.94,"t":"2024-11-13T05:00:00Z","v":978112,"vw":13.60291},{"c":13.26,"h":13.655,"l":13.01,"n":11916,"o":13.6,"t":"2024-11-14T05:00:00Z","v":761615,"vw":13.22191},{"c":12.7,"h":13.45,"l":12.66,"n":11585,"o":13.4,"t":"2024-11-15T05:00:00Z","v":798805,"vw":12.806793},{"c":12.97,"h":13.06,"l":12.8,"n":10372,"o":12.93,"t":"2024-11-18T05:00:00Z","v":807049,"vw":12.948225},{"c":12.82,"h":12.99,"l":12.635,"n":7269,"o":12.76,"t":"2024-11-19T05:00:00Z","v":494525,"vw":12.767846},{"c":12.94,"h":13.04,"l":12.58,"n":10258,"o":12.77,"t":"2024-11-20T05:00:00Z","v":966734,"vw":12.791032},{"c":13.61,"h":13.73,"l":13.09,"n":11053,"o":13.2,"t":"2024-11-21T05:00:00Z","v":1067670,"vw":13.54959},{"c":13.8,"h":14.15,"l":13.62,"n":15434,"o":13.67,"t":"2024-11-22T05:00:00Z","v":1069253,"vw":13.906264},{"c":13.86,"h":13.98,"l":13.47,"n":11716,"o":13.9,"t":"2024-11-25T05:00:00Z","v":1333941,"vw":13.780659},{"c":13.78,"h":13.85,"l":13.4,"n":14553,"o":13.85,"t":"2024-11-26T05:00:00Z","v":1163955,"vw":13.68569},{"c":14.15,"h":14.36,"l":13.74,"n":11438,"o":13.79,"t":"2024-11-27T05:00:00Z","v":2921756,"vw":13.967896},{"c":13.89,"h":14.2867,"l":13.87,"n":4827,"o":14.27,"t":"2024-11-29T05:00:00Z","v":482197,"vw":13.937986},{"c":13.8,"h":13.95,"l":13.24,"n":13778,"o":13.93,"t":"2024-12-02T05:00:00Z","v":1539662,"vw":13.597287},{"c":13.7,"h":14.02,"l":13.61,"n":11609,"o":14.02,"t":"2024-12-03T05:00:00Z","v":896769,"vw":13.762475},{"c":13.11,"h":13.82,"l":13.015,"n":10501,"o":13.81,"t":"2024-12-04T05:00:00Z","v":893308,"vw":13.184015},{"c":13.11,"h":13.3,"l":13.06,"n":8857,"o":13.1,"t":"2024-12-05T05:00:00Z","v":694971,"vw":13.130858},{"c":11.89,"h":13.095,"l":11.83,"n":16965,"o":13.02,"t":"2024-12-06T05:00:00Z","v":1781417,"vw":12.068734},{"c":12.01,"h":12.29,"l":11.96,"n":13245,"o":12.18,"t":"2024-12-09T05:00:00Z","v":1109542,"vw":12.088132},{"c":12.02,"h":12.285,"l":11.855,"n":16320,"o":12.08,"t":"2024-12-10T05:00:00Z","v":1691318,"vw":12.080142},{"c":11.97,"h":12.15,"l":11.6,"n":13916,"o":12.08,"t":"2024-12-11T05:00:00Z","v":1424967,"vw":11.935987},{"c":11.4,"h":11.9,"l":11.4,"n":9832,"o":11.9,"t":"2024-12-12T05:00:00Z","v":873272,"vw":11.530101},{"c":11.12,"h":11.41,"l":11.085,"n":15332,"o":11.37,"t":"2024-12-13T05:00:00Z","v":1546532,"vw":11.171076},{"c":11.05,"h":11.51,"l":10.9601,"n":15440,"o":11.15,"t":"2024-12-16T05:00:00Z","v":1421253,"vw":11.123927},{"c":11.09,"h":11.12,"l":10.71,"n":17128,"o":10.85,"t":"2024-12-17T05:00:00Z","v":1169953,"vw":10.972785},{"c":11.54,"h":12.4,"l":11.3,"n":28062,"o":12.4,"t":"2024-12-18T05:00:00Z","v":3732003,"vw":11.886264},{"c":11.6,"h":11.87,"l":11.465,"n":18311,"o":11.72,"t":"2024-12-19T05:00:00Z","v":1937040,"vw":11.594629},{"c":11.45,"h":12.02,"l":11.1824,"n":19273,"o":11.41,"t":"2024-12-20T05:00:00Z","v":2684203,"vw":11.631471},{"c":11.8,"h":11.8,"l":11.4,"n":13489,"o":11.41,"t":"2024-12-23T05:00:00Z","v":1339475,"vw":11.610319},{"c":11.75,"h":11.82,"l":11.41,"n":7274,"o":11.8,"t":"2024-12-24T05:00:00Z","v":555413,"vw":11.67582},{"c":11.75,"h":11.85,"l":11.45,"n":9143,"o":11.78,"t":"2024-12-26T05:00:00Z","v":597043,"vw":11.739909},{"c":11.71,"h":11.83,"l":11.53,"n":9644,"o":11.66,"t":"2024-12-27T05:00:00Z","v":615751,"vw":11.661063},{"c":12.06,"h":12.15,"l":11.58,"n":11539,"o":11.71,"t":"2024-12-30T05:00:00Z","v":757833,"vw":12.009614},{"c":12.47,"h":12.705,"l":12.01,"n":15691,"o":12.14,"t":"2024-12-31T05:00:00Z","v":1461142,"vw":12.491663},{"c":12.8,"h":12.89,"l":12.475,"n":11914,"o":12.7,"t":"2025-01-02T05:00:00Z","v":1223675,"vw":12.721548},{"c":12.75,"h":12.9499,"l":12.58,"n":11761,"o":12.92,"t":"2025-01-03T05:00:00Z","v":1103651,"vw":12.734617},{"c":12.94,"h":13.16,"l":12.77,"n":14867,"o":12.81,"t":"2025-01-06T05:00:00Z","v":1173082,"vw":12.988255},{"c":13.35,"h":13.35,"l":12.91,"n":11216,"o":12.98,"t":"2025-01-07T05:00:00Z","v":1104880,"vw":13.213939},{"c":13.6,"h":13.63,"l":13.04,"n":14217,"o":13.13,"t":"2025-01-08T05:00:00Z","v":1323030,"vw":13.468534},{"c":13.72,"h":14.22,"l":13.555,"n":23128,"o":13.86,"t":"2025-01-10T05:00:00Z","v":1884011,"vw":13.768241},{"c":14.01,"h":14.13,"l":13.52,"n":14415,"o":13.75,"t":"2025-01-13T05:00:00Z","v":1769227,"vw":13.898299},{"c":14.05,"h":14.11,"l":13.731,"n":10353,"o":13.9,"t":"2025-01-14T05:00:00Z","v":803364,"vw":13.986448},{"c":14.57,"h":14.78,"l":14.02,"n":16341,"o":14.04,"t":"2025-01-15T05:00:00Z","v":1245980,"vw":14.510023},{"c":14.48,"h":14.59,"l":14.11,"n":14124,"o":14.4,"t":"2025-01-16T05:00:00Z","v":1315469,"vw":14.379369},{"c":14.83,"h":14.845,"l":14.5001,"n":16150,"o":14.6,"t":"2025-01-17T05:00:00Z","v":1140360,"vw":14.759852},{"c":14.55,"h":14.97,"l":14.515,"n":16991,"o":14.96,"t":"2025-01-21T05:00:00Z","v":1397741,"vw":14.658979},{"c":14.03,"h":14.455,"l":14.01,"n":12869,"o":14.42,"t":"2025-01-22T05:00:00Z","v":1283496,"vw":14.137835},{"c":13.98,"h":14.17,"l":13.8,"n":9983,"o":14.04,"t":"2025-01-23T05:00:00Z","v":1176205,"vw":14.000045},{"c":13.91,"h":14.14,"l":13.79,"n":9951,"o":13.97,"t":"2025-01-24T05:00:00Z","v":1009341,"vw":13.963594},{"c":13.77,"h":14.17,"l":13.565,"n":12124,"o":13.84,"t":"2025-01-27T05:00:00Z","v":1090865,"vw":13.898431},{"c":13.09,"h":13.88,"l":12.87,"n":13978,"o":13.67,"t":"2025-01-28T05:00:00Z","v":1132874,"vw":13.159542},{"c":12.99,"h":13.26,"l":12.85,"n":11392,"o":13.1,"t":"2025-01-29T05:00:00Z","v":855524,"vw":13.029023},{"c":12.81,"h":13.21,"l":12.61,"n":13473,"o":13.14,"t":"2025-01-30T05:00:00Z","v":968479,"vw":12.848748},{"c":12.63,"h":13.01,"l":12.42,"n":13824,"o":12.88,"t":"2025-01-31T05:00:00Z","v":931034,"vw":12.659798},{"c":12.35,"h":12.63,"l":12.142,"n":12092,"o":12.5,"t":"2025-02-03T05:00:00Z","v":896409,"vw":12.419332},{"c":13.12,"h":13.16,"l":12.19,"n":12616,"o":12.19,"t":"2025-02-04T05:00:00Z","v":883062,"vw":12.923156},{"c":12.9,"h":13.25,"l":12.69,"n":9947,"o":13.2,"t":"2025-02-05T05:00:00Z","v":665363,"vw":12.897323},{"c":12.85,"h":13.095,"l":12.52,"n":12926,"o":13.06,"t":"2025-02-06T05:00:00Z","v":1002153,"vw":12.765017},{"c":13.11,"h":13.32,"l":12.65,"n":9488,"o":12.82,"t":"2025-02-07T05:00:00Z","v":675401,"vw":13.122973},{"c":13.35,"h":13.49,"l":13.14,"n":10327,"o":13.26,"t":"2025-02-10T05:00:00Z","v":705802,"vw":13.325216},{"c":13.36,"h":13.675,"l":13.32,"n":8060,"o":13.44,"t":"2025-02-11T05:00:00Z","v":513014,"vw":13.444068},{"c":13.25,"h":13.425,"l":13.08,"n":10495,"o":13.24,"t":"2025-02-12T05:00:00Z","v":623820,"vw":13.229204},{"c":13.29,"h":13.3,"l":13.02,"n":10978,"o":13.2,"t":"2025-02-13T05:00:00Z","v":583280,"vw":13.197373},{"c":13.48,"h":13.585,"l":13.19,"n":10725,"o":13.52,"t":"2025-02-14T05:00:00Z","v":467789,"vw":13.407549},{"c":14.03,"h":14.23,"l":13.54,"n":16681,"o":13.62,"t":"2025-02-18T05:00:00Z","v":1124353,"vw":14.037474},{"c":13.57,"h":14.15,"l":13.51,"n":10520,"o":13.96,"t":"2025-02-19T05:00:00Z","v":607120,"vw":13.682804},{"c":13.39,"h":13.69,"l":13.33,"n":10359,"o":13.46,"t":"2025-02-20T05:00:00Z","v":593905,"vw":13.438161},{"c":13.06,"h":13.49,"l":12.88,"n":11115,"o":13.49,"t":"2025-02-21T05:00:00Z","v":937871,"vw":13.152538},{"c":13.02,"h":13.255,"l":12.905,"n":12330,"o":13.05,"t":"2025-02-24T05:00:00Z","v":647048,"vw":13.063189},{"c":12.97,"h":14.75,"l":12.48,"n":21070,"o":13.9,"t":"2025-02-25T05:00:00Z","v":1642135,"vw":13.297272},{"c":12.02,"h":12.995,"l":11.99,"n":13069,"o":12.81,"t":"2025-02-26T05:00:00Z","v":1099518,"vw":12.30169},{"c":12,"h":12.42,"l":11.99,"n":12176,"o":12.15,"t":"2025-02-27T05:00:00Z","v":1011909,"vw":12.128834},{"c":11.89,"h":12.06,"l":11.6521,"n":10901,"o":12.02,"t":"2025-02-28T05:00:00Z","v":991184,"vw":11.870113},{"c":10.82,"h":12.01,"l":10.7,"n":17020,"o":12.01,"t":"2025-03-03T05:00:00Z","v":1180817,"vw":11.118233},{"c":10.09,"h":10.53,"l":10.01,"n":15059,"o":10.53,"t":"2025-03-04T05:00:00Z","v":1269767,"vw":10.164728},{"c":10.24,"h":10.33,"l":9.85,"n":25735,"o":9.9,"t":"2025-03-05T05:00:00Z","v":2473456,"vw":10.181926},{"c":10.22,"h":10.33,"l":9.87,"n":17741,"o":10.1,"t":"2025-03-06T05:00:00Z","v":2106434,"vw":10.061094},{"c":10.69,"h":10.98,"l":10.275,"n":14804,"o":10.32,"t":"2025-03-07T05:00:00Z","v":1483489,"vw":10.675137},{"c":10.12,"h":10.79,"l":10.06,"n":16102,"o":10.6,"t":"2025-03-10T04:00:00Z","v":1461714,"vw":10.217536},{"c":10.47,"h":10.72,"l":9.93,"n":23019,"o":10.16,"t":"2025-03-11T04:00:00Z","v":2077100,"vw":10.36637},{"c":10.85,"h":11.11,"l":10.29,"n":12669,"o":10.47,"t":"2025-03-12T04:00:00Z","v":1234115,"vw":10.82808},{"c":10.32,"h":11.19,"l":10.265,"n":12197,"o":10.87,"t":"2025-03-13T04:00:00Z","v":833302,"vw":10.466469},{"c":10.67,"h":10.765,"l":10.44,"n":13638,"o":10.46,"t":"2025-03-14T04:00:00Z","v":1199248,"vw":10.651305},{"c":10.59,"h":10.89,"l":10.46,"n":18963,"o":10.68,"t":"2025-03-17T04:00:00Z","v":1117435,"vw":10.578137},{"c":10.58,"h":10.69,"l":10.385,"n":18171,"o":10.65,"t":"2025-03-18T04:00:00Z","v":1749517,"vw":10.558078},{"c":10.81,"h":10.925,"l":10.46,"n":15708,"o":10.64,"t":"2025-03-19T04:00:00Z","v":1099433,"vw":10.800382},{"c":10.66,"h":10.7809,"l":10.553,"n":17758,"o":10.62,"t":"2025-03-20T04:00:00Z","v":1359866,"vw":10.663134},{"c":10.25,"h":10.56,"l":10.24,"n":16570,"o":10.48,"t":"2025-03-21T04:00:00Z","v":2219503,"vw":10.304118},{"c":10.63,"h":10.7,"l":10.4,"n":18813,"o":10.49,"t":"2025-03-24T04:00:00Z","v":1435799,"vw":10.58744},{"c":10.69,"h":10.96,"l":10.51,"n":13344,"o":10.72,"t":"2025-03-25T04:00:00Z","v":980996,"vw":10.66302},{"c":10.69,"h":10.91,"l":10.61,"n":12243,"o":10.84,"t":"2025-03-26T04:00:00Z","v":875975,"vw":10.701402},{"c":10.54,"h":10.74,"l":10.44,"n":13309,"o":10.65,"t":"2025-03-27T04:00:00Z","v":1345782,"vw":10.53781},{"c":10.1,"h":10.61,"l":10.03,"n":14208,"o":10.45,"t":"2025-03-28T04:00:00Z","v":820839,"vw":10.155236},{"c":9.94,"h":10.025,"l":9.7,"n":23103,"o":9.96,"t":"2025-03-31T04:00:00Z","v":1859760,"vw":9.913967},{"c":9.94,"h":10.08,"l":9.66,"n":15468,"o":9.88,"t":"2025-04-01T04:00:00Z","v":1167619,"vw":9.89451},{"c":10.01,"h":10.01,"l":9.655,"n":17853,"o":9.75,"t":"2025-04-02T04:00:00Z","v":1324142,"vw":9.915879},{"c":8.75,"h":9.415,"l":8.685,"n":23785,"o":9.28,"t":"2025-04-03T04:00:00Z","v":1661321,"vw":8.80519},{"c":7.92,"h":8.1596,"l":7.436,"n":28659,"o":8.12,"t":"2025-04-04T04:00:00Z","v":2570424,"vw":7.859823},{"c":7.81,"h":8.35,"l":7.335,"n":24984,"o":7.51,"t":"2025-04-07T04:00:00Z","v":2305555,"vw":7.796902},{"c":6.91,"h":8.195,"l":6.725,"n":28889,"o":8.16,"t":"2025-04-08T04:00:00Z","v":2477092,"vw":7.16276},{"c":8.42,"h":8.69,"l":6.695,"n":30252,"o":6.74,"t":"2025-04-09T04:00:00Z","v":2534091,"vw":7.832448},{"c":7.7,"h":7.97,"l":7.26,"n":26612,"o":7.96,"t":"2025-04-10T04:00:00Z","v":1717990,"vw":7.565223},{"c":7.95,"h":7.98,"l":7.35,"n":21041,"o":7.77,"t":"2025-04-11T04:00:00Z","v":1538325,"vw":7.77961},{"c":7.99,"h":8.23,"l":7.67,"n":14320,"o":8.17,"t":"2025-04-14T04:00:00Z","v":1402478,"vw":7.95403},{"c":8.07,"h":8.15,"l":7.91,"n":13489,"o":7.94,"t":"2025-04-15T04:00:00Z","v":1237192,"vw":8.03361},{"c":8.33,"h":8.355,"l":8.085,"n":18109,"o":8.16,"t":"2025-04-16T04:00:00Z","v":1323031,"vw":8.256065},{"c":8.66,"h":8.755,"l":8.35,"n":15027,"o":8.44,"t":"2025-04-17T04:00:00Z","v":1114629,"vw":8.63013},{"c":8.5,"h":8.5834,"l":8.24,"n":12307,"o":8.46,"t":"2025-04-21T04:00:00Z","v":1318043,"vw":8.434106},{"c":8.06,"h":8.615,"l":7.985,"n":12978,"o":8.54,"t":"2025-04-22T04:00:00Z","v":1031824,"vw":8.130568},{"c":8.08,"h":8.4,"l":7.85,"n":15406,"o":8.3,"t":"2025-04-23T04:00:00Z","v":1196423,"vw":8.034879},{"c":8.34,"h":8.375,"l":7.96,"n":12201,"o":8.19,"t":"2025-04-24T04:00:00Z","v":957172,"vw":8.298822},{"c":8.18,"h":8.3,"l":8.03,"n":13863,"o":8.1,"t":"2025-04-25T04:00:00Z","v":1039127,"vw":8.188261},{"c":8.03,"h":8.34,"l":8,"n":13708,"o":8.14,"t":"2025-04-28T04:00:00Z","v":1184062,"vw":8.065168},{"c":8.04,"h":8.28,"l":7.87,"n":14772,"o":8.02,"t":"2025-04-29T04:00:00Z","v":1305936,"vw":8.061812},{"c":8.27,"h":9.22,"l":7.6006,"n":18252,"o":8.765,"t":"2025-04-30T04:00:00Z","v":1960125,"vw":8.1621},{"c":8.33,"h":8.59,"l":8.19,"n":11717,"o":8.25,"t":"2025-05-01T04:00:00Z","v":1060250,"vw":8.385722},{"c":8.45,"h":8.63,"l":8.31,"n":13838,"o":8.47,"t":"2025-05-02T04:00:00Z","v":1082132,"vw":8.471649},{"c":7.98,"h":8.42,"l":7.97,"n":16836,"o":8.35,"t":"2025-05-05T04:00:00Z","v":1453786,"vw":8.118829},{"c":7.69,"h":8.34,"l":7.68,"n":18129,"o":8.09,"t":"2025-05-06T04:00:00Z","v":1558656,"vw":7.873295},{"c":7.73,"h":7.905,"l":7.5974,"n":14000,"o":7.77,"t":"2025-05-07T04:00:00Z","v":1254734,"vw":7.746637},{"c":8.18,"h":8.275,"l":7.84,"n":11346,"o":7.9,"t":"2025-05-08T04:00:00Z","v":915038,"vw":8.146898},{"c":8.27,"h":8.44,"l":8.2,"n":10266,"o":8.34,"t":"2025-05-09T04:00:00Z","v":782363,"vw":8.276284},{"c":8.66,"h":9.17,"l":8.62,"n":12206,"o":8.93,"t":"2025-05-12T04:00:00Z","v":977981,"vw":8.757969},{"c":8.65,"h":8.8,"l":8.58,"n":11677,"o":8.68,"t":"2025-05-13T04:00:00Z","v":803381,"vw":8.661186},{"c":8.54,"h":8.81,"l":8.49,"n":10059,"o":8.56,"t":"2025-05-14T04:00:00Z","v":925911,"vw":8.552351},{"c":8.28,"h":8.42,"l":8.12,"n":7635,"o":8.35,"t":"2025-05-15T04:00:00Z","v":699584,"vw":8.237828},{"c":8.44,"h":8.525,"l":8.22,"n":12222,"o":8.31,"t":"2025-05-16T04:00:00Z","v":1214675,"vw":8.411548},{"c":8.28,"h":8.58,"l":8.19,"n":12349,"o":8.3,"t":"2025-05-19T04:00:00Z","v":1131524,"vw":8.352932},{"c":8.21,"h":8.46,"l":8.195,"n":12727,"o":8.3,"t":"2025-05-20T04:00:00Z","v":1370992,"vw":8.30419},{"c":7.77,"h":8.15,"l":7.77,"n":8567,"o":8.12,"t":"2025-05-21T04:00:00Z","v":839078,"vw":7.914937},{"c":7.87,"h":7.9,"l":7.57,"n":8649,"o":7.68,"t":"2025-05-22T04:00:00Z","v":965265,"vw":7.821681},{"c":7.85,"h":7.89,"l":7.59,"n":9476,"o":7.59,"t":"2025-05-23T04:00:00Z","v":813217,"vw":7.817788},{"c":8.26,"h":8.26,"l":7.86,"n":12995,"o":8.23,"t":"2025-05-27T04:00:00Z","v":1353511,"vw":8.161428},{"c":8.44,"h":8.545,"l":8.27,"n":12319,"o":8.42,"t":"2025-05-28T04:00:00Z","v":1190260,"vw":8.437997},{"c":8.6,"h":8.7,"l":8.435,"n":10164,"o":8.54,"t":"2025-05-29T04:00:00Z","v":1120178,"vw":8.613098},{"c":8.32,"h":8.52,"l":8.14,"n":9673,"o":8.52,"t":"2025-05-30T04:00:00Z","v":1538973,"vw":8.31787},{"c":8.29,"h":8.57,"l":8.28,"n":10072,"o":8.54,"t":"2025-06-02T04:00:00Z","v":861864,"vw":8.373513},{"c":8.8,"h":8.91,"l":8.06,"n":10682,"o":8.23,"t":"2025-06-03T04:00:00Z","v":1058485,"vw":8.753559},{"c":8.58,"h":8.89,"l":8.42,"n":12137,"o":8.77,"t":"2025-06-04T04:00:00Z","v":971638,"vw":8.571186},{"c":8.52,"h":8.66,"l":8.39,"n":10423,"o":8.66,"t":"2025-06-05T04:00:00Z","v":955631,"vw":8.535063},{"c":8.8,"h":8.92,"l":8.65,"n":9408,"o":8.68,"t":"2025-06-06T04:00:00Z","v":791367,"vw":8.785758},{"c":8.9,"h":9.17,"l":8.8396,"n":9653,"o":8.92,"t":"2025-06-09T04:00:00Z","v":826589,"vw":8.972306},{"c":9.47,"h":9.62,"l":8.94,"n":10746,"o":9.07,"t":"2025-06-10T04:00:00Z","v":1079495,"vw":9.454865},{"c":9.77,"h":9.81,"l":9.43,"n":16642,"o":9.51,"t":"2025-06-11T04:00:00Z","v":1515800,"vw":9.692856},{"c":9.51,"h":9.67,"l":9.2401,"n":10907,"o":9.57,"t":"2025-06-12T04:00:00Z","v":1145058,"vw":9.506258},{"c":9.55,"h":9.8681,"l":9.35,"n":10886,"o":9.75,"t":"2025-06-13T04:00:00Z","v":876571,"vw":9.509774},{"c":9.53,"h":9.61,"l":9.24,"n":12561,"o":9.4,"t":"2025-06-16T04:00:00Z","v":1026499,"vw":9.465335},{"c":9.54,"h":9.865,"l":9.54,"n":9270,"o":9.61,"t":"2025-06-17T04:00:00Z","v":806245,"vw":9.629566},{"c":9.6,"h":9.72,"l":9.41,"n":17346,"o":9.54,"t":"2025-06-18T04:00:00Z","v":2290864,"vw":9.530313},{"c":9.17,"h":9.76,"l":9.11,"n":11047,"o":9.64,"t":"2025-06-20T04:00:00Z","v":1397727,"vw":9.273331},{"c":8.42,"h":9.22,"l":8.36,"n":11870,"o":9.22,"t":"2025-06-23T04:00:00Z","v":1237687,"vw":8.632222},{"c":8.62,"h":8.735,"l":8.2,"n":9908,"o":8.27,"t":"2025-06-24T04:00:00Z","v":896576,"vw":8.574806},{"c":8.49,"h":8.645,"l":8.4,"n":11848,"o":8.61,"t":"2025-06-25T04:00:00Z","v":842455,"vw":8.50991},{"c":8.77,"h":8.825,"l":8.47,"n":13242,"o":8.55,"t":"2025-06-26T04:00:00Z","v":1273975,"vw":8.750427},{"c":8.45,"h":8.85,"l":8.415,"n":10350,"o":8.79,"t":"2025-06-27T04:00:00Z","v":3201364,"vw":8.476984},{"c":8.59,"h":8.675,"l":8.43,"n":11190,"o":8.46,"t":"2025-06-30T04:00:00Z","v":1184702,"vw":8.602013},{"c":9.03,"h":9.27,"l":8.42,"n":11690,"o":8.54,"t":"2025-07-01T04:00:00Z","v":1208004,"vw":9.030775},{"c":9.27,"h":9.325,"l":8.9533,"n":10965,"o":9.16,"t":"2025-07-02T04:00:00Z","v":913123,"vw":9.219893},{"c":9.01,"h":9.315,"l":8.96,"n":6100,"o":9.29,"t":"2025-07-03T04:00:00Z","v":454206,"vw":9.077146},{"c":8.73,"h":9.06,"l":8.525,"n":10844,"o":8.81,"t":"2025-07-07T04:00:00Z","v":853816,"vw":8.732808},{"c":9.43,"h":9.55,"l":8.735,"n":12629,"o":8.81,"t":"2025-07-08T04:00:00Z","v":1247523,"vw":9.405033},{"c":9.42,"h":9.575,"l":9.3,"n":9403,"o":9.4,"t":"2025-07-09T04:00:00Z","v":1090911,"vw":9.422795},{"c":9.57,"h":9.61,"l":9.12,"n":7721,"o":9.29,"t":"2025-07-10T04:00:00Z","v":757296,"vw":9.507337},{"c":9.49,"h":9.58,"l":9.29,"n":8884,"o":9.41,"t":"2025-07-11T04:00:00Z","v":829104,"vw":9.490188},{"c":9.09,"h":9.43,"l":9.03,"n":11784,"o":9.35,"t":"2025-07-14T04:00:00Z","v":839708,"vw":9.168844},{"c":8.51,"h":9.01,"l":8.49,"n":12795,"o":9,"t":"2025-07-15T04:00:00Z","v":1240283,"vw":8.607835},{"c":8.27,"h":8.69,"l":8.241,"n":11431,"o":8.57,"t":"2025-07-16T04:00:00Z","v":846696,"vw":8.339319},{"c":8.56,"h":8.59,"l":8.28,"n":9306,"o":8.28,"t":"2025-07-17T04:00:00Z","v":759724,"vw":8.526958},{"c":8.41,"h":8.71,"l":8.32,"n":7719,"o":8.61,"t":"2025-07-18T04:00:00Z","v":568061,"vw":8.438069},{"c":8.35,"h":8.6,"l":8.31,"n":9074,"o":8.53,"t":"2025-07-21T04:00:00Z","v":687975,"vw":8.398677},{"c":8.59,"h":8.605,"l":8.32,"n":9622,"o":8.36,"t":"2025-07-22T04:00:00Z","v":736811,"vw":8.542132},{"c":9,"h":9.14,"l":8.64,"n":16705,"o":8.71,"t":"2025-07-23T04:00:00Z","v":1276348,"vw":8.989027},{"c":8.91,"h":9.015,"l":8.51,"n":12137,"o":8.8,"t":"2025-07-24T04:00:00Z","v":1020912,"vw":8.833633},{"c":8.65,"h":8.88,"l":8.57,"n":11789,"o":8.88,"t":"2025-07-25T04:00:00Z","v":1014305,"vw":8.644777},{"c":9,"h":9.2399,"l":8.69,"n":14479,"o":8.73,"t":"2025-07-28T04:00:00Z","v":1497304,"vw":9.050139},{"c":11.89,"h":12.1,"l":10.51,"n":51485,"o":11,"t":"2025-07-29T04:00:00Z","v":6398947,"vw":11.574704},{"c":10.88,"h":11.69,"l":10.7225,"n":33742,"o":11.68,"t":"2025-07-30T04:00:00Z","v":3952888,"vw":11.022884},{"c":10.78,"h":11.01,"l":10.515,"n":20424,"o":10.68,"t":"2025-07-31T04:00:00Z","v":1905757,"vw":10.739649},{"c":10.53,"h":11.27,"l":10.36,"n":20820,"o":11.06,"t":"2025-08-01T04:00:00Z","v":1595463,"vw":10.663912},{"c":10.42,"h":10.585,"l":10.18,"n":12442,"o":10.56,"t":"2025-08-04T04:00:00Z","v":1076906,"vw":10.379873},{"c":10.83,"h":11.02,"l":10.24,"n":17801,"o":10.56,"t":"2025-08-05T04:00:00Z","v":1621870,"vw":10.787081},{"c":10.51,"h":11.145,"l":10.43,"n":14750,"o":10.87,"t":"2025-08-06T04:00:00Z","v":1164129,"vw":10.737665},{"c":10.3,"h":10.91,"l":10.12,"n":12012,"o":10.65,"t":"2025-08-07T04:00:00Z","v":839052,"vw":10.301009},{"c":10.28,"h":10.48,"l":10.04,"n":15907,"o":10.33,"t":"2025-08-08T04:00:00Z","v":1332033,"vw":10.247187},{"c":9.89,"h":10.61,"l":9.81,"n":9365,"o":10.37,"t":"2025-08-11T04:00:00Z","v":693746,"vw":9.938773},{"c":10.39,"h":10.58,"l":9.95,"n":11593,"o":9.99,"t":"2025-08-12T04:00:00Z","v":821515,"vw":10.392539},{"c":10.84,"h":10.9,"l":10.317,"n":17773,"o":10.37,"t":"2025-08-13T04:00:00Z","v":1351974,"vw":10.715725},{"c":10.45,"h":10.715,"l":10.18,"n":13403,"o":10.67,"t":"2025-08-14T04:00:00Z","v":1274486,"vw":10.423962},{"c":10.94,"h":11.165,"l":10.5,"n":11900,"o":10.53,"t":"2025-08-15T04:00:00Z","v":1105749,"vw":10.928236},{"c":11.12,"h":11.39,"l":10.69,"n":15368,"o":10.83,"t":"2025-08-18T04:00:00Z","v":1469071,"vw":11.182724},{"c":11.23,"h":11.39,"l":11.04,"n":15258,"o":11.12,"t":"2025-08-19T04:00:00Z","v":1104409,"vw":11.210013},{"c":11.23,"h":11.37,"l":11.1,"n":14356,"o":11.31,"t":"2025-08-20T04:00:00Z","v":1134357,"vw":11.266919},{"c":11.55,"h":11.62,"l":11.22,"n":14548,"o":11.23,"t":"2025-08-21T04:00:00Z","v":960611,"vw":11.497518},{"c":12.34,"h":12.5,"l":11.615,"n":16758,"o":11.68,"t":"2025-08-22T04:00:00Z","v":1518795,"vw":12.227885},{"c":12.42,"h":12.55,"l":12.222,"n":21103,"o":12.26,"t":"2025-08-25T04:00:00Z","v":1507127,"vw":12.436515},{"c":12.17,"h":12.52,"l":12.04,"n":14106,"o":12.14,"t":"2025-08-26T04:00:00Z","v":1223936,"vw":12.197227},{"c":12.41,"h":12.71,"l":12.15,"n":15743,"o":12.15,"t":"2025-08-27T04:00:00Z","v":1234311,"vw":12.507469},{"c":12.56,"h":12.585,"l":12.2,"n":15880,"o":12.43,"t":"2025-08-28T04:00:00Z","v":1042838,"vw":12.447276},{"c":12.47,"h":12.635,"l":12.405,"n":15554,"o":12.51,"t":"2025-08-29T04:00:00Z","v":1101391,"vw":12.494819},{"c":12.32,"h":12.47,"l":12.09,"n":18986,"o":12.37,"t":"2025-09-02T04:00:00Z","v":1219340,"vw":12.277846},{"c":12,"h":12.429,"l":11.915,"n":14920,"o":12.26,"t":"2025-09-03T04:00:00Z","v":1045538,"vw":12.044657},{"c":12.53,"h":12.57,"l":12,"n":18076,"o":12.16,"t":"2025-09-04T04:00:00Z","v":1358214,"vw":12.428465},{"c":12.41,"h":12.63,"l":12.195,"n":20491,"o":12.35,"t":"2025-09-05T04:00:00Z","v":1766697,"vw":12.406445},{"c":12.31,"h":12.49,"l":11.9886,"n":10691,"o":12.45,"t":"2025-09-08T04:00:00Z","v":790840,"vw":12.229291},{"c":12.09,"h":12.52,"l":12.03,"n":9018,"o":12.37,"t":"2025-09-09T04:00:00Z","v":565287,"vw":12.150345},{"c":12.27,"h":12.43,"l":12.01,"n":11116,"o":12.12,"t":"2025-09-10T04:00:00Z","v":637415,"vw":12.259072},{"c":12.52,"h":12.55,"l":12.03,"n":11167,"o":12.13,"t":"2025-09-11T04:00:00Z","v":812647,"vw":12.459736},{"c":12.33,"h":12.67,"l":12.32,"n":9036,"o":12.62,"t":"2025-09-12T04:00:00Z","v":622254,"vw":12.386477},{"c":12.16,"h":12.57,"l":12.125,"n":10470,"o":12.45,"t":"2025-09-15T04:00:00Z","v":781609,"vw":12.284156},{"c":12.25,"h":12.46,"l":12.1,"n":12843,"o":12.23,"t":"2025-09-16T04:00:00Z","v":1097872,"vw":12.285979},{"c":12.09,"h":12.58,"l":11.9796,"n":11922,"o":12.2,"t":"2025-09-17T04:00:00Z","v":891170,"vw":12.221085},{"c":12.35,"h":12.42,"l":12.05,"n":13172,"o":12.26,"t":"2025-09-18T04:00:00Z","v":1274647,"vw":12.307296},{"c":12,"h":12.3,"l":11.8,"n":14416,"o":12.3,"t":"2025-09-19T04:00:00Z","v":2867245,"vw":12.015288},{"c":12.04,"h":12.07,"l":11.77,"n":9851,"o":11.94,"t":"2025-09-22T04:00:00Z","v":828695,"vw":11.96427},{"c":12.09,"h":12.75,"l":12.07,"n":13132,"o":12.15,"t":"2025-09-23T04:00:00Z","v":1022082,"vw":12.309226},{"c":12.35,"h":12.56,"l":12.19,"n":10890,"o":12.19,"t":"2025-09-24T04:00:00Z","v":864706,"vw":12.350435},{"c":12.28,"h":12.365,"l":12.02,"n":11094,"o":12.31,"t":"2025-09-25T04:00:00Z","v":853058,"vw":12.255258},{"c":12.66,"h":12.71,"l":12.325,"n":13097,"o":12.42,"t":"2025-09-26T04:00:00Z","v":1040218,"vw":12.60231},{"c":12.28,"h":12.59,"l":11.99,"n":13203,"o":12.54,"t":"2025-09-29T04:00:00Z","v":1108325,"vw":12.240267},{"c":11.88,"h":12.19,"l":11.6,"n":13485,"o":12.1,"t":"2025-09-30T04:00:00Z","v":1063829,"vw":11.833135},{"c":12.27,"h":12.3,"l":11.785,"n":10416,"o":11.83,"t":"2025-10-01T04:00:00Z","v":715839,"vw":12.162428},{"c":11.87,"h":12.25,"l":11.775,"n":9856,"o":12.22,"t":"2025-10-02T04:00:00Z","v":613233,"vw":11.888312},{"c":12.5,"h":12.53,"l":11.96,"n":11883,"o":12.1,"t":"2025-10-03T04:00:00Z","v":937963,"vw":12.427779},{"c":13.18,"h":13.25,"l":12.46,"n":17110,"o":12.67,"t":"2025-10-06T04:00:00Z","v":1571526,"vw":13.069371},{"c":12.71,"h":13.1999,"l":12.35,"n":24811,"o":13.06,"t":"2025-10-07T04:00:00Z","v":2126743,"vw":12.662321},{"c":13.15,"h":13.165,"l":12.73,"n":17857,"o":13.11,"t":"2025-10-08T04:00:00Z","v":1322105,"vw":13.024773},{"c":12.71,"h":13.35,"l":12.69,"n":18621,"o":13.14,"t":"2025-10-09T04:00:00Z","v":1777776,"vw":12.942883},{"c":12.03,"h":12.86,"l":12.02,"n":18815,"o":12.75,"t":"2025-10-10T04:00:00Z","v":1816772,"vw":12.374044},{"c":12.43,"h":12.5,"l":12.0344,"n":12866,"o":12.3,"t":"2025-10-13T04:00:00Z","v":1013501,"vw":12.334656},{"c":12.36,"h":12.53,"l":11.92,"n":9705,"o":12.01,"t":"2025-10-14T04:00:00Z","v":632650,"vw":12.355562},{"c":12.57,"h":12.85,"l":12.39,"n":10748,"o":12.63,"t":"2025-10-15T04:00:00Z","v":962077,"vw":12.516066},{"c":12.65,"h":12.75,"l":12.375,"n":13878,"o":12.48,"t":"2025-10-16T04:00:00Z","v":1786821,"vw":12.601921},{"c":12.44,"h":12.67,"l":12.31,"n":11557,"o":12.48,"t":"2025-10-17T04:00:00Z","v":684598,"vw":12.483999},{"c":12.73,"h":12.9,"l":12.57,"n":11678,"o":12.57,"t":"2025-10-20T04:00:00Z","v":845870,"vw":12.754756},{"c":12.8,"h":13.21,"l":12.75,"n":13179,"o":12.87,"t":"2025-10-21T04:00:00Z","v":890802,"vw":12.92519},{"c":13.51,"h":13.63,"l":12.81,"n":21068,"o":13.02,"t":"2025-10-22T04:00:00Z","v":1654579,"vw":13.405575},{"c":13.53,"h":14.11,"l":12.5,"n":25337,"o":13.02,"t":"2025-10-23T04:00:00Z","v":2061672,"vw":13.56065},{"c":13.71,"h":13.99,"l":13.48,"n":14267,"o":13.55,"t":"2025-10-24T04:00:00Z","v":1041452,"vw":13.733711},{"c":13.8,"h":13.94,"l":13.509,"n":12783,"o":13.92,"t":"2025-10-27T04:00:00Z","v":698744,"vw":13.721044},{"c":13.88,"h":13.91,"l":13.6,"n":15918,"o":13.79,"t":"2025-10-28T04:00:00Z","v":1177136,"vw":13.78883},{"c":14.11,"h":14.525,"l":13.89,"n":19435,"o":13.89,"t":"2025-10-29T04:00:00Z","v":1738451,"vw":14.192176},{"c":13.96,"h":14.31,"l":13.8,"n":10662,"o":13.91,"t":"2025-10-30T04:00:00Z","v":770115,"vw":14.024306},{"c":13.58,"h":14.07,"l":13.5,"n":14480,"o":13.97,"t":"2025-10-31T04:00:00Z","v":1328151,"vw":13.657035},{"c":14.06,"h":14.07,"l":13.39,"n":15588,"o":13.64,"t":"2025-11-03T05:00:00Z","v":1348090,"vw":13.913164},{"c":13.76,"h":13.88,"l":13.57,"n":12033,"o":13.57,"t":"2025-11-04T05:00:00Z","v":1109888,"vw":13.758808},{"c":13.91,"h":14.05,"l":13.74,"n":12988,"o":13.76,"t":"2025-11-05T05:00:00Z","v":1453806,"vw":13.906824},{"c":13.07,"h":14.08,"l":13.06,"n":13058,"o":13.88,"t":"2025-11-06T05:00:00Z","v":1368962,"vw":13.381245},{"c":12.95,"h":13.205,"l":12.7,"n":16994,"o":12.99,"t":"2025-11-07T05:00:00Z","v":1878616,"vw":12.860445},{"c":13.82,"h":13.95,"l":12.7611,"n":13367,"o":13.08,"t":"2025-11-10T05:00:00Z","v":1599101,"vw":13.642682},{"c":14.19,"h":14.23,"l":13.76,"n":13905,"o":13.76,"t":"2025-11-11T05:00:00Z","v":1101394,"vw":14.118375},{"c":13.7,"h":14.15,"l":13.39,"n":17083,"o":13.97,"t":"2025-11-12T05:00:00Z","v":1580933,"vw":13.668236},{"c":13.45,"h":13.86,"l":13.17,"n":12920,"o":13.63,"t":"2025-11-13T05:00:00Z","v":1193380,"vw":13.468993},{"c":13.51,"h":13.83,"l":13.1535,"n":13426,"o":13.47,"t":"2025-11-14T05:00:00Z","v":1237358,"vw":13.519734},{"c":13.46,"h":13.81,"l":13.1901,"n":10764,"o":13.52,"t":"2025-11-17T05:00:00Z","v":992368,"vw":13.492967},{"c":13.88,"h":13.9,"l":13.202,"n":10979,"o":13.28,"t":"2025-11-18T05:00:00Z","v":791470,"vw":13.763172},{"c":13.43,"h":13.67,"l":13.25,"n":12184,"o":13.44,"t":"2025-11-19T05:00:00Z","v":897897,"vw":13.427006},{"c":13.17,"h":14.06,"l":13.12,"n":17570,"o":13.6,"t":"2025-11-20T05:00:00Z","v":1867257,"vw":13.430997},{"c":13.8,"h":13.96,"l":12.94,"n":11646,"o":13.15,"t":"2025-11-21T05:00:00Z","v":820429,"vw":13.645073},{"c":13.73,"h":13.93,"l":13.43,"n":11747,"o":13.55,"t":"2025-11-24T05:00:00Z","v":1098425,"vw":13.748576},{"c":13.99,"h":14,"l":13.43,"n":8515,"o":13.76,"t":"2025-11-25T05:00:00Z","v":597924,"vw":13.865131},{"c":13.77,"h":14.025,"l":13.76,"n":8218,"o":13.9,"t":"2025-11-26T05:00:00Z","v":564040,"vw":13.843605},{"c":13.95,"h":14.13,"l":13.68,"n":6282,"o":13.84,"t":"2025-11-28T05:00:00Z","v":386384,"vw":13.958065},{"c":14.24,"h":14.31,"l":13.97,"n":11149,"o":13.97,"t":"2025-12-01T05:00:00Z","v":841173,"vw":14.166155},{"c":14.14,"h":14.24,"l":13.6,"n":12003,"o":14.19,"t":"2025-12-02T05:00:00Z","v":1120163,"vw":14.053973},{"c":14.98,"h":15,"l":14.3288,"n":13992,"o":14.37,"t":"2025-12-03T05:00:00Z","v":1175542,"vw":14.855769},{"c":14.85,"h":15.04,"l":14.695,"n":11686,"o":15.01,"t":"2025-12-04T05:00:00Z","v":692555,"vw":14.890312},{"c":14.87,"h":14.97,"l":14.75,"n":11625,"o":14.85,"t":"2025-12-05T05:00:00Z","v":674199,"vw":14.852886},{"c":14.49,"h":14.88,"l":14.46,"n":10103,"o":14.76,"t":"2025-12-08T05:00:00Z","v":606360,"vw":14.590898},{"c":14.7,"h":14.8091,"l":14.47,"n":10710,"o":14.47,"t":"2025-12-09T05:00:00Z","v":839413,"vw":14.653549},{"c":14.63,"h":14.79,"l":14.41,"n":20067,"o":14.64,"t":"2025-12-10T05:00:00Z","v":1436531,"vw":14.582561},{"c":14.64,"h":14.91,"l":14.44,"n":14352,"o":14.44,"t":"2025-12-11T05:00:00Z","v":942491,"vw":14.651846},{"c":14.04,"h":14.675,"l":13.95,"n":13067,"o":14.66,"t":"2025-12-12T05:00:00Z","v":873559,"vw":14.163685},{"c":13.78,"h":14.1,"l":13.72,"n":13025,"o":14.1,"t":"2025-12-15T05:00:00Z","v":966342,"vw":13.821888},{"c":12.65,"h":13.54,"l":12.44,"n":19479,"o":13.54,"t":"2025-12-16T05:00:00Z","v":1430919,"vw":12.702492},{"c":13.17,"h":13.199,"l":12.73,"n":17347,"o":12.78,"t":"2025-12-17T05:00:00Z","v":1422923,"vw":13.092833},{"c":12.52,"h":13.09,"l":12.49,"n":16213,"o":12.9,"t":"2025-12-18T05:00:00Z","v":1709887,"vw":12.68887},{"c":12.97,"h":13,"l":12.53,"n":23828,"o":12.58,"t":"2025-12-19T05:00:00Z","v":5694905,"vw":12.869601},{"c":13.33,"h":13.57,"l":13.15,"n":12419,"o":13.15,"t":"2025-12-22T05:00:00Z","v":1273171,"vw":13.396432},{"c":13.59,"h":13.625,"l":13.19,"n":9569,"o":13.46,"t":"2025-12-23T05:00:00Z","v":823751,"vw":13.448251},{"c":13.47,"h":13.69,"l":13.415,"n":6128,"o":13.69,"t":"2025-12-24T05:00:00Z","v":359703,"vw":13.490035},{"c":13.38,"h":13.51,"l":13.29,"n":7232,"o":13.51,"t":"2025-12-26T05:00:00Z","v":415922,"vw":13.362676},{"c":13.56,"h":13.68,"l":13.3807,"n":11179,"o":13.52,"t":"2025-12-29T05:00:00Z","v":888041,"vw":13.55275},{"c":13.53,"h":13.736,"l":13.51,"n":11641,"o":13.54,"t":"2025-12-30T05:00:00Z","v":1171461,"vw":13.589435},{"c":13.35,"h":13.63,"l":13.3,"n":7675,"o":13.49,"t":"2025-12-31T05:00:00Z","v":572934,"vw":13.39948},{"c":13.64,"h":13.72,"l":13.185,"n":11284,"o":13.43,"t":"2026-01-02T05:00:00Z","v":800865,"vw":13.618186},{"c":14.31,"h":14.94,"l":14.29,"n":21059,"o":14.56,"t":"2026-01-05T05:00:00Z","v":1703324,"vw":14.446201},{"c":14.19,"h":14.2743,"l":14,"n":10879,"o":14.17,"t":"2026-01-06T05:00:00Z","v":816002,"vw":14.138063},{"c":14.07,"h":14.26,"l":13.96,"n":8670,"o":14.22,"t":"2026-01-07T05:00:00Z","v":755466,"vw":14.074656},{"c":14.64,"h":14.6926,"l":14.04,"n":10330,"o":14.12,"t":"2026-01-08T05:00:00Z","v":664692,"vw":14.476038},{"c":14.57,"h":14.85,"l":14.19,"n":11718,"o":14.64,"t":"2026-01-09T05:00:00Z","v":996784,"vw":14.545019},{"c":14.43,"h":14.665,"l":14.162,"n":9531,"o":14.6,"t":"2026-01-12T05:00:00Z","v":634568,"vw":14.436506},{"c":15.32,"h":15.478,"l":14.59,"n":13354,"o":14.59,"t":"2026-01-13T05:00:00Z","v":1095518,"vw":15.187512},{"c":16.26,"h":16.78,"l":15.46,"n":25270,"o":15.74,"t":"2026-01-14T05:00:00Z","v":2154310,"vw":16.352391},{"c":16.24,"h":16.51,"l":16.05,"n":16723,"o":16.28,"t":"2026-01-15T05:00:00Z","v":1474343,"vw":16.28009},{"c":16.21,"h":16.5032,"l":16.15,"n":10071,"o":16.35,"t":"2026-01-16T05:00:00Z","v":756888,"vw":16.302908},{"c":15.22,"h":16.27,"l":15.12,"n":15404,"o":16.19,"t":"2026-01-20T05:00:00Z","v":1482305,"vw":15.434119},{"c":16.09,"h":16.27,"l":15.465,"n":17173,"o":15.55,"t":"2026-01-21T05:00:00Z","v":1517203,"vw":16.020237},{"c":16.09,"h":16.11,"l":15.77,"n":14153,"o":15.99,"t":"2026-01-22T05:00:00Z","v":1109273,"vw":15.963068},{"c":15.95,"h":16.7848,"l":15.89,"n":13394,"o":16.39,"t":"2026-01-23T05:00:00Z","v":1012274,"vw":16.108295},{"c":15.92,"h":16.2,"l":15.85,"n":12201,"o":16.2,"t":"2026-01-26T05:00:00Z","v":922365,"vw":16.020065},{"c":16.08,"h":16.32,"l":15.91,"n":9220,"o":16,"t":"2026-01-27T05:00:00Z","v":684047,"vw":16.09594},{"c":15.5,"h":16.23,"l":15.23,"n":15952,"o":16.22,"t":"2026-01-28T05:00:00Z","v":1348707,"vw":15.544381},{"c":16.23,"h":16.45,"l":15.87,"n":22234,"o":16.04,"t":"2026-01-29T05:00:00Z","v":1939766,"vw":16.116504},{"c":16.01,"h":16.42,"l":15.58,"n":14466,"o":15.99,"t":"2026-01-30T05:00:00Z","v":1407628,"vw":15.964811},{"c":16.09,"h":16.37,"l":15.49,"n":14192,"o":15.52,"t":"2026-02-02T05:00:00Z","v":1005851,"vw":16.037217},{"c":16.18,"h":16.46,"l":15.64,"n":10627,"o":16.1,"t":"2026-02-03T05:00:00Z","v":780935,"vw":16.097695},{"c":16.08,"h":16.4199,"l":15.625,"n":13100,"o":16.24,"t":"2026-02-04T05:00:00Z","v":934255,"vw":16.009214},{"c":15.5,"h":15.99,"l":15.17,"n":9997,"o":15.69,"t":"2026-02-05T05:00:00Z","v":665552,"vw":15.518481},{"c":16.66,"h":16.79,"l":15.59,"n":10857,"o":15.7,"t":"2026-02-06T05:00:00Z","v":777524,"vw":16.515116},{"c":16.66,"h":16.8875,"l":16.51,"n":10716,"o":16.66,"t":"2026-02-09T05:00:00Z","v":678271,"vw":16.678149},{"c":16.31,"h":16.69,"l":16.06,"n":9713,"o":16.67,"t":"2026-02-10T05:00:00Z","v":493327,"vw":16.31671},{"c":16.86,"h":16.99,"l":16.31,"n":10655,"o":16.76,"t":"2026-02-11T05:00:00Z","v":743372,"vw":16.76406},{"c":16.2,"h":16.9999,"l":15.73,"n":12420,"o":16.93,"t":"2026-02-12T05:00:00Z","v":770192,"vw":16.166959},{"c":16.33,"h":16.68,"l":16.13,"n":10916,"o":16.33,"t":"2026-02-13T05:00:00Z","v":718585,"vw":16.390214},{"c":16.31,"h":16.3708,"l":15.86,"n":10311,"o":16.36,"t":"2026-02-17T05:00:00Z","v":678752,"vw":16.266317},{"c":16.75,"h":17.1,"l":16.5,"n":16510,"o":16.5,"t":"2026-02-18T05:00:00Z","v":1145096,"vw":16.840679},{"c":17.78,"h":18.3799,"l":15.2833,"n":34755,"o":15.84,"t":"2026-02-19T05:00:00Z","v":3282859,"vw":17.701555},{"c":17.79,"h":18.08,"l":17.2,"n":18007,"o":17.57,"t":"2026-02-20T05:00:00Z","v":1411312,"vw":17.710966},{"c":18.18,"h":18.73,"l":17.3801,"n":23383,"o":17.98,"t":"2026-02-23T05:00:00Z","v":1911763,"vw":18.041484},{"c":17.73,"h":18.185,"l":17.49,"n":15186,"o":18.11,"t":"2026-02-24T05:00:00Z","v":1004301,"vw":17.827413},{"c":17.3,"h":17.91,"l":17.02,"n":16265,"o":17.9,"t":"2026-02-25T05:00:00Z","v":1208347,"vw":17.2892},{"c":17.4,"h":17.57,"l":16.65,"n":12713,"o":17.01,"t":"2026-02-26T05:00:00Z","v":888056,"vw":17.246687},{"c":17.86,"h":18.085,"l":17.21,"n":15995,"o":17.4,"t":"2026-02-27T05:00:00Z","v":1481876,"vw":17.84248},{"c":17.45,"h":18.265,"l":17.06,"n":14699,"o":18.22,"t":"2026-03-02T05:00:00Z","v":1059696,"vw":17.399986},{"c":16.87,"h":17.33,"l":16.49,"n":16172,"o":17.33,"t":"2026-03-03T05:00:00Z","v":944702,"vw":16.840377},{"c":16.44,"h":17.34,"l":16.36,"n":20350,"o":16.88,"t":"2026-03-04T05:00:00Z","v":1547235,"vw":16.652461},{"c":16.8,"h":16.91,"l":16.34,"n":15838,"o":16.45,"t":"2026-03-05T05:00:00Z","v":1093024,"vw":16.717766},{"c":16.64,"h":16.91,"l":16.266,"n":18069,"o":16.6,"t":"2026-03-06T05:00:00Z","v":1189723,"vw":16.528083},{"c":16.99,"h":17.01,"l":16.18,"n":17800,"o":16.56,"t":"2026-03-09T04:00:00Z","v":1198439,"vw":16.735213},{"c":17.09,"h":17.23,"l":16.54,"n":19927,"o":16.86,"t":"2026-03-10T04:00:00Z","v":1359051,"vw":17.026835},{"c":16.98,"h":17.305,"l":16.66,"n":14986,"o":16.78,"t":"2026-03-11T04:00:00Z","v":986463,"vw":16.912494},{"c":15.96,"h":16.9,"l":15.71,"n":18079,"o":16.7,"t":"2026-03-12T04:00:00Z","v":1593320,"vw":15.98887},{"c":16.14,"h":16.23,"l":15.7311,"n":16135,"o":15.99,"t":"2026-03-13T04:00:00Z","v":1054178,"vw":16.012483},{"c":16.46,"h":16.57,"l":15.92,"n":13019,"o":16.14,"t":"2026-03-16T04:00:00Z","v":801035,"vw":16.418191},{"c":16.96,"h":17.19,"l":16.645,"n":10503,"o":16.7,"t":"2026-03-17T04:00:00Z","v":606801,"vw":16.974017},{"c":16.48,"h":17.1,"l":16.48,"n":13936,"o":16.88,"t":"2026-03-18T04:00:00Z","v":1143527,"vw":16.594846},{"c":16.75,"h":16.98,"l":16.01,"n":18036,"o":16.36,"t":"2026-03-19T04:00:00Z","v":1167828,"vw":16.737558},{"c":16.65,"h":16.905,"l":16.39,"n":15998,"o":16.8,"t":"2026-03-20T04:00:00Z","v":2755129,"vw":16.641001},{"c":17.81,"h":17.96,"l":16.54,"n":19476,"o":16.54,"t":"2026-03-23T04:00:00Z","v":1470909,"vw":17.708869},{"c":18.39,"h":18.47,"l":17.56,"n":18945,"o":17.61,"t":"2026-03-24T04:00:00Z","v":1482526,"vw":18.210121},{"c":17.82,"h":18.39,"l":17.8,"n":15486,"o":18.23,"t":"2026-03-25T04:00:00Z","v":899660,"vw":17.976804},{"c":17.82,"h":17.97,"l":17.43,"n":17577,"o":17.69,"t":"2026-03-26T04:00:00Z","v":1279805,"vw":17.814271},{"c":17.91,"h":17.98,"l":17.37,"n":18479,"o":17.8,"t":"2026-03-27T04:00:00Z","v":1316466,"vw":17.812147},{"c":17.2,"h":18.22,"l":17.165,"n":23774,"o":18.22,"t":"2026-03-30T04:00:00Z","v":1644481,"vw":17.460299},{"c":17.41,"h":17.91,"l":17.22,"n":20663,"o":17.53,"t":"2026-03-31T04:00:00Z","v":1899321,"vw":17.528982},{"c":16.25,"h":17.38,"l":16.25,"n":16582,"o":17.12,"t":"2026-04-01T04:00:00Z","v":1191795,"vw":16.54962},{"c":16.66,"h":16.875,"l":16.25,"n":11966,"o":16.43,"t":"2026-04-02T04:00:00Z","v":836207,"vw":16.646665},{"c":16.62,"h":16.8,"l":16.43,"n":10327,"o":16.57,"t":"2026-04-06T04:00:00Z","v":672593,"vw":16.626895},{"c":17.19,"h":17.25,"l":16.51,"n":14448,"o":16.67,"t":"2026-04-07T04:00:00Z","v":732959,"vw":17.047139},{"c":17.11,"h":17.2,"l":16.3,"n":10925,"o":16.65,"t":"2026-04-08T04:00:00Z","v":1013793,"vw":17.061004},{"c":16.69,"h":17.26,"l":16.6,"n":13759,"o":17.11,"t":"2026-04-09T04:00:00Z","v":859502,"vw":16.857766},{"c":16.69,"h":16.8399,"l":16.54,"n":9339,"o":16.66,"t":"2026-04-10T04:00:00Z","v":528510,"vw":16.683846},{"c":17.08,"h":17.37,"l":16.84,"n":9518,"o":16.84,"t":"2026-04-13T04:00:00Z","v":588387,"vw":17.090855},{"c":16.27,"h":16.86,"l":16.23,"n":11924,"o":16.86,"t":"2026-04-14T04:00:00Z","v":619034,"vw":16.381083},{"c":16.16,"h":16.46,"l":16.02,"n":17315,"o":16.46,"t":"2026-04-15T04:00:00Z","v":1859451,"vw":16.193288},{"c":16.1,"h":16.34,"l":15.93,"n":16289,"o":16.13,"t":"2026-04-16T04:00:00Z","v":1913034,"vw":16.054929},{"c":16.27,"h":16.28,"l":15.58,"n":21639,"o":15.76,"t":"2026-04-17T04:00:00Z","v":2809700,"vw":16.137313},{"c":15.92,"h":16.325,"l":15.805,"n":12702,"o":16.04,"t":"2026-04-20T04:00:00Z","v":885790,"vw":15.973921},{"c":16.4,"h":16.4195,"l":15.87,"n":15943,"o":16.28,"t":"2026-04-21T04:00:00Z","v":1110890,"vw":16.204135},{"c":17.16,"h":17.2689,"l":16.54,"n":14951,"o":16.54,"t":"2026-04-22T04:00:00Z","v":925790,"vw":17.117471},{"c":17.08,"h":17.67,"l":16.6001,"n":15016,"o":17.11,"t":"2026-04-23T04:00:00Z","v":988093,"vw":17.255534},{"c":17.76,"h":17.79,"l":16.76,"n":15582,"o":17.13,"t":"2026-04-24T04:00:00Z","v":1417577,"vw":17.579304},{"c":17.8,"h":18.06,"l":17.72,"n":13773,"o":17.82,"t":"2026-04-27T04:00:00Z","v":953049,"vw":17.832067},{"c":18.01,"h":18.2,"l":17.95,"n":15008,"o":18.01,"t":"2026-04-28T04:00:00Z","v":879950,"vw":18.043691},{"c":18.03,"h":18.21,"l":17.62,"n":15182,"o":18.21,"t":"2026-04-29T04:00:00Z","v":1003575,"vw":17.938151},{"c":18.21,"h":18.265,"l":17.79,"n":14249,"o":17.79,"t":"2026-04-30T04:00:00Z","v":736494,"vw":18.143317},{"c":18.04,"h":18.28,"l":17.7,"n":11193,"o":18.05,"t":"2026-05-01T04:00:00Z","v":695245,"vw":18.05784},{"c":18.06,"h":18.16,"l":17.81,"n":16193,"o":17.97,"t":"2026-05-04T04:00:00Z","v":679480,"vw":18.065707},{"c":17.84,"h":18.57,"l":17.3,"n":16605,"o":18.35,"t":"2026-05-05T04:00:00Z","v":1027918,"vw":17.815043},{"c":16.16,"h":17.49,"l":16.04,"n":18307,"o":17.37,"t":"2026-05-06T04:00:00Z","v":1274165,"vw":16.304141},{"c":15.56,"h":16.3,"l":15.465,"n":22196,"o":15.95,"t":"2026-05-07T04:00:00Z","v":1653651,"vw":15.638256},{"c":15.37,"h":15.8699,"l":15.25,"n":10678,"o":15.65,"t":"2026-05-08T04:00:00Z","v":714036,"vw":15.476765},{"c":15.86,"h":15.96,"l":15.6,"n":10832,"o":15.6,"t":"2026-05-11T04:00:00Z","v":685875,"vw":15.826278},{"c":15.8,"h":16.12,"l":15.52,"n":14313,"o":16,"t":"2026-05-12T04:00:00Z","v":913535,"vw":15.785302},{"c":15.66,"h":15.75,"l":15.45,"n":16348,"o":15.66,"t":"2026-05-13T04:00:00Z","v":919920,"vw":15.642512},{"c":16.03,"h":16.125,"l":15.57,"n":11572,"o":15.64,"t":"2026-05-14T04:00:00Z","v":718428,"vw":15.979197},{"c":15.85,"h":16.075,"l":15.72,"n":9949,"o":15.9,"t":"2026-05-15T04:00:00Z","v":717050,"vw":15.861942},{"c":16.53,"h":16.565,"l":15.7,"n":12670,"o":15.83,"t":"2026-05-18T04:00:00Z","v":783042,"vw":16.411426},{"c":16.38,"h":16.87,"l":16.15,"n":17313,"o":16.87,"t":"2026-05-19T04:00:00Z","v":1385565,"vw":16.420589},{"c":16.97,"h":17.095,"l":16.41,"n":17372,"o":16.41,"t":"2026-05-20T04:00:00Z","v":1349949,"vw":16.879981},{"c":16.44,"h":16.995,"l":16.33,"n":13602,"o":16.9,"t":"2026-05-21T04:00:00Z","v":851316,"vw":16.498901},{"c":15.93,"h":16.32,"l":15.87,"n":14153,"o":16.21,"t":"2026-05-22T04:00:00Z","v":1190368,"vw":15.997973},{"c":15.9,"h":16.45,"l":15.7,"n":11451,"o":15.84,"t":"2026-05-26T04:00:00Z","v":895845,"vw":15.993411},{"c":15.08,"h":15.58,"l":15,"n":14684,"o":15.55,"t":"2026-05-27T04:00:00Z","v":989472,"vw":15.241446},{"c":14.81,"h":15.15,"l":14.54,"n":17412,"o":15.08,"t":"2026-05-28T04:00:00Z","v":1319059,"vw":14.725567},{"c":14.77,"h":15.11,"l":14.68,"n":11677,"o":14.72,"t":"2026-05-29T04:00:00Z","v":908979,"vw":14.831155},{"c":15.12,"h":15.24,"l":14.8531,"n":13411,"o":15.01,"t":"2026-06-01T04:00:00Z","v":793806,"vw":15.06374},{"c":15.38,"h":15.6,"l":15.19,"n":13758,"o":15.19,"t":"2026-06-02T04:00:00Z","v":790787,"vw":15.427721},{"c":15.3,"h":15.39,"l":15.01,"n":12706,"o":15.29,"t":"2026-06-03T04:00:00Z","v":816278,"vw":15.244771},{"c":16.59,"h":16.66,"l":15.55,"n":19407,"o":15.84,"t":"2026-06-04T04:00:00Z","v":1588317,"vw":16.34693},{"c":15.38,"h":16.546,"l":15.2,"n":19705,"o":16.5,"t":"2026-06-05T04:00:00Z","v":1241291,"vw":15.652999},{"c":16.94,"h":17.18,"l":15.67,"n":18984,"o":15.67,"t":"2026-06-08T04:00:00Z","v":1449950,"vw":16.866542},{"c":16.26,"h":17.15,"l":15.81,"n":25780,"o":16.93,"t":"2026-06-09T04:00:00Z","v":1763285,"vw":16.25068},{"c":16.41,"h":17.09,"l":16.4,"n":17410,"o":16.46,"t":"2026-06-10T04:00:00Z","v":1130401,"vw":16.661581},{"c":16.37,"h":16.6,"l":16.13,"n":15602,"o":16.6,"t":"2026-06-11T04:00:00Z","v":812321,"vw":16.375544},{"c":16.46,"h":16.7688,"l":16.24,"n":10462,"o":16.24,"t":"2026-06-12T04:00:00Z","v":490186,"vw":16.489817},{"c":15.67,"h":16.235,"l":15.655,"n":10310,"o":16.06,"t":"2026-06-15T04:00:00Z","v":498954,"vw":15.773628},{"c":15.45,"h":15.6,"l":15.2317,"n":16047,"o":15.48,"t":"2026-06-16T04:00:00Z","v":1010783,"vw":15.438614},{"c":14.43,"h":15.64,"l":14.311,"n":15851,"o":15.64,"t":"2026-06-17T04:00:00Z","v":1379306,"vw":14.651817},{"c":13.82,"h":14.4,"l":13.68,"n":17973,"o":14.4,"t":"2026-06-18T04:00:00Z","v":1827349,"vw":13.878852},{"c":13.87,"h":13.9,"l":13.51,"n":17603,"o":13.83,"t":"2026-06-22T04:00:00Z","v":1437676,"vw":13.724735},{"c":13.4,"h":13.92,"l":13.375,"n":13907,"o":13.69,"t":"2026-06-23T04:00:00Z","v":866409,"vw":13.54556},{"c":13.09,"h":13.18,"l":12.725,"n":18720,"o":12.9,"t":"2026-06-24T04:00:00Z","v":1985689,"vw":13.016096},{"c":13.96,"h":13.99,"l":13.025,"n":20195,"o":13.15,"t":"2026-06-25T04:00:00Z","v":1766555,"vw":13.722272},{"c":14.28,"h":14.3,"l":13.75,"n":19854,"o":13.75,"t":"2026-06-26T04:00:00Z","v":3731517,"vw":14.215422},{"c":14.24,"h":14.48,"l":14.15,"n":18125,"o":14.33,"t":"2026-06-29T04:00:00Z","v":2465975,"vw":14.268396},{"c":14.77,"h":14.84,"l":14.2,"n":15915,"o":14.2,"t":"2026-06-30T04:00:00Z","v":1571650,"vw":14.606149},{"c":14.19,"h":14.795,"l":14.01,"n":16198,"o":14.63,"t":"2026-07-01T04:00:00Z","v":1415926,"vw":14.246249},{"c":14.38,"h":14.695,"l":14.14,"n":17333,"o":14.48,"t":"2026-07-02T04:00:00Z","v":1369675,"vw":14.42802},{"c":14.02,"h":14.86,"l":14.02,"n":13501,"o":14.39,"t":"2026-07-06T04:00:00Z","v":1104384,"vw":14.267842},{"c":14.35,"h":14.53,"l":14.11,"n":13042,"o":14.21,"t":"2026-07-07T04:00:00Z","v":766761,"vw":14.369085},{"c":14.73,"h":14.85,"l":14.46,"n":14862,"o":14.56,"t":"2026-07-08T04:00:00Z","v":890784,"vw":14.704374},{"c":14.83,"h":14.855,"l":14.44,"n":15969,"o":14.53,"t":"2026-07-09T04:00:00Z","v":1084174,"vw":14.770175},{"c":15.46,"h":15.48,"l":14.78,"n":17810,"o":14.93,"t":"2026-07-10T04:00:00Z","v":1206352,"vw":15.327738},{"c":15.58,"h":16,"l":15.48,"n":12160,"o":15.48,"t":"2026-07-13T04:00:00Z","v":715027,"vw":15.602358},{"c":16.35,"h":16.49,"l":15.47,"n":12748,"o":15.47,"t":"2026-07-14T04:00:00Z","v":1178222,"vw":16.280419},{"c":16.44,"h":16.51,"l":15.425,"n":18691,"o":16.51,"t":"2026-07-15T04:00:00Z","v":1349676,"vw":16.190866},{"c":16.73,"h":16.73,"l":16.185,"n":17256,"o":16.65,"t":"2026-07-16T04:00:00Z","v":1134808,"vw":16.543664},{"c":16.48,"h":16.98,"l":16.435,"n":16233,"o":16.55,"t":"2026-07-17T04:00:00Z","v":1118406,"vw":16.566441},{"c":16.02,"h":16.655,"l":15.96,"n":13031,"o":16.38,"t":"2026-07-20T04:00:00Z","v":975609,"vw":16.075467},{"c":16.17,"h":16.45,"l":15.99,"n":12070,"o":16.02,"t":"2026-07-21T04:00:00Z","v":810931,"vw":16.230578},{"c":15.75,"h":16.595,"l":15.71,"n":14025,"o":16.19,"t":"2026-07-22T04:00:00Z","v":1078484,"vw":15.905518},{"c":15.7,"h":16.265,"l":15.48,"n":16323,"o":15.94,"t":"2026-07-23T04:00:00Z","v":1391260,"vw":15.756079},{"c":15.79,"h":16.11,"l":15.55,"n":10596,"o":16.11,"t":"2026-07-24T04:00:00Z","v":769542,"vw":15.775857},{"c":15.67,"h":16.16,"l":15.46,"n":17599,"o":15.51,"t":"2026-07-27T04:00:00Z","v":1607024,"vw":15.704216},{"c":15.42,"h":16.425,"l":14.37,"n":17782,"o":15.69,"t":"2026-07-28T04:00:00Z","v":1480630,"vw":15.630293},{"c":14.63,"h":16.21,"l":14.6,"n":13690,"o":15.96,"t":"2026-07-29T04:00:00Z","v":893912,"vw":14.90674},{"c":15.23,"h":15.29,"l":14.685,"n":10003,"o":14.79,"t":"2026-07-30T04:00:00Z","v":660740,"vw":15.122951},{"c":15.95,"h":16.34,"l":15.08,"n":11351,"o":15.35,"t":"2026-07-31T04:00:00Z","v":882050,"vw":15.951794},{"c":15.96,"h":16.085,"l":15.515,"n":10629,"o":15.64,"t":"2026-08-03T04:00:00Z","v":759985,"vw":15.877187},{"c":16.77,"h":16.94,"l":15.845,"n":10003,"o":16.05,"t":"2026-08-04T04:00:00Z","v":841385,"vw":16.742794},{"c":16.32,"h":16.75,"l":15.73,"n":12606,"o":16.63,"t":"2026-08-05T04:00:00Z","v":1041066,"vw":16.231804},{"c":16.99,"h":17.34,"l":16.53,"n":11578,"o":16.72,"t":"2026-08-06T04:00:00Z","v":890722,"vw":17.04481},{"c":16.96,"h":17.5,"l":16.675,"n":8718,"o":16.73,"t":"2026-08-07T04:00:00Z","v":605232,"vw":17.041477},{"c":17.85,"h":17.85,"l":17.14,"n":11448,"o":17.14,"t":"2026-08-10T04:00:00Z","v":907269,"vw":17.650356},{"c":18.26,"h":18.38,"l":17.91,"n":12322,"o":17.99,"t":"2026-08-11T04:00:00Z","v":873450,"vw":18.228961},{"c":18.41,"h":18.53,"l":18.125,"n":10325,"o":18.27,"t":"2026-08-12T04:00:00Z","v":781889,"vw":18.370835},{"c":18.65,"h":18.74,"l":18.11,"n":10026,"o":18.33,"t":"2026-08-13T04:00:00Z","v":800626,"vw":18.565619},{"c":18.71,"h":19.05,"l":18.32,"n":10589,"o":18.59,"t":"2026-08-14T04:00:00Z","v":913611,"vw":18.847013},{"c":18.57,"h":18.88,"l":18.42,"n":11753,"o":18.82,"t":"2026-08-17T04:00:00Z","v":759480,"vw":18.555272},{"c":18.37,"h":18.765,"l":18.19,"n":11471,"o":18.57,"t":"2026-08-18T04:00:00Z","v":768038,"vw":18.422555},{"c":18.96,"h":19.14,"l":18.39,"n":11263,"o":18.7,"t":"2026-08-19T04:00:00Z","v":875945,"vw":18.954519},{"c":18.41,"h":19.23,"l":18.27,"n":14573,"o":19.2,"t":"2026-08-20T04:00:00Z","v":854321,"vw":18.473634},{"c":18.22,"h":18.89,"l":18.12,"n":8726,"o":18.37,"t":"2026-08-21T04:00:00Z","v":966120,"vw":18.263435},{"c":17.91,"h":18.015,"l":17.585,"n":8107,"o":18.01,"t":"2026-08-24T04:00:00Z","v":452511,"vw":17.826578},{"c":17.62,"h":17.985,"l":17.6,"n":10343,"o":17.84,"t":"2026-08-25T04:00:00Z","v":674760,"vw":17.704189},{"c":17.55,"h":17.625,"l":17.12,"n":11107,"o":17.56,"t":"2026-08-26T04:00:00Z","v":808208,"vw":17.494499},{"c":18.07,"h":18.22,"l":17.25,"n":11552,"o":17.44,"t":"2026-08-27T04:00:00Z","v":954350,"vw":17.873969},{"c":17.61,"h":18.07,"l":17.49,"n":11957,"o":17.94,"t":"2026-08-28T04:00:00Z","v":827178,"vw":17.642893},{"c":18.12,"h":18.825,"l":17.9,"n":11398,"o":18.05,"t":"2026-08-31T04:00:00Z","v":820095,"vw":18.18934},{"c":17.62,"h":18.13,"l":17.56,"n":8668,"o":18.08,"t":"2026-09-01T04:00:00Z","v":698124,"vw":17.675705},{"c":18.45,"h":18.62,"l":16.94,"n":13239,"o":17.38,"t":"2026-09-02T04:00:00Z","v":1321293,"vw":18.372819},{"c":17.9,"h":18.715,"l":17.85,"n":9271,"o":18.56,"t":"2026-09-03T04:00:00Z","v":774595,"vw":18.051904},{"c":17.96,"h":17.99,"l":17.37,"n":8412,"o":17.69,"t":"2026-09-04T04:00:00Z","v":554609,"vw":17.819483},{"c":18.1,"h":18.36,"l":17.89,"n":8684,"o":18.26,"t":"2026-09-08T04:00:00Z","v":811631,"vw":18.094217},{"c":18.19,"h":18.62,"l":17.985,"n":11616,"o":18.39,"t":"2026-09-09T04:00:00Z","v":741666,"vw":18.221994},{"c":17.57,"h":18.24,"l":17.365,"n":11982,"o":18.24,"t":"2026-09-10T04:00:00Z","v":698311,"vw":17.575957},{"c":17.58,"h":17.87,"l":17.39,"n":8127,"o":17.87,"t":"2026-09-11T04:00:00Z","v":486707,"vw":17.559871},{"c":17.2,"h":17.579,"l":16.9551,"n":13285,"o":17.52,"t":"2026-09-14T04:00:00Z","v":758993,"vw":17.213925},{"c":17.43,"h":17.53,"l":17.055,"n":12109,"o":17.27,"t":"2026-09-15T04:00:00Z","v":1095825,"vw":17.33024},{"c":16.44,"h":17.385,"l":16.01,"n":13661,"o":17.38,"t":"2026-09-16T04:00:00Z","v":1082602,"vw":16.55945},{"c":16.4,"h":16.605,"l":16.34,"n":10711,"o":16.59,"t":"2026-09-17T04:00:00Z","v":794002,"vw":16.446511},{"c":16.46,"h":16.53,"l":16.04,"n":9753,"o":16.34,"t":"2026-09-18T04:00:00Z","v":1622322,"vw":16.441516},{"c":16.41,"h":16.67,"l":16.01,"n":7294,"o":16.24,"t":"2026-09-21T04:00:00Z","v":554435,"vw":16.428225},{"c":16.38,"h":16.735,"l":16.07,"n":8598,"o":16.3,"t":"2026-09-22T04:00:00Z","v":703747,"vw":16.444946},{"c":16.51,"h":16.81,"l":16.22,"n":8406,"o":16.39,"t":"2026-09-23T04:00:00Z","v":433585,"vw":16.545928},{"c":16.72,"h":16.8287,"l":16.31,"n":9938,"o":16.7,"t":"2026-09-24T04:00:00Z","v":657219,"vw":16.668689},{"c":16.33,"h":17.2,"l":16.33,"n":8656,"o":16.58,"t":"2026-09-25T04:00:00Z","v":613722,"vw":16.417833},{"c":16.32,"h":16.59,"l":16.01,"n":11610,"o":16.49,"t":"2026-09-28T04:00:00Z","v":1078489,"vw":16.368496},{"c":15.97,"h":16.515,"l":15.87,"n":12334,"o":16.15,"t":"2026-09-29T04:00:00Z","v":936735,"vw":16.047279},{"c":15.77,"h":16.105,"l":15.75,"n":10152,"o":15.86,"t":"2026-09-30T04:00:00Z","v":923056,"vw":15.842055},{"c":16.3,"h":16.445,"l":15.3658,"n":11732,"o":15.77,"t":"2026-10-01T04:00:00Z","v":818712,"vw":16.23826},{"c":16.3,"h":16.815,"l":16.21,"n":9688,"o":16.33,"t":"2026-10-02T04:00:00Z","v":803661,"vw":16.466071},{"c":16.77,"h":17.2,"l":16.33,"n":9873,"o":16.33,"t":"2026-10-05T04:00:00Z","v":919180,"vw":16.855715},{"c":16.23,"h":16.9,"l":16.17,"n":9081,"o":16.8,"t":"2026-10-06T04:00:00Z","v":716326,"vw":16.292772},{"c":15.55,"h":16.51,"l":15.3,"n":12498,"o":16.51,"t":"2026-10-07T04:00:00Z","v":1460607,"vw":15.662899},{"c":16.21,"h":16.38,"l":15.26,"n":9445,"o":15.74,"t":"2026-10-08T04:00:00Z","v":914384,"vw":16.155226},{"c":16.17,"h":16.585,"l":16.1,"n":9745,"o":16.28,"t":"2026-10-09T04:00:00Z","v":645301,"vw":16.256366},{"c":16.19,"h":16.58,"l":16.08,"n":9025,"o":16.26,"t":"2026-10-12T04:00:00Z","v":763844,"vw":16.222088},{"c":16.41,"h":16.44,"l":16.09,"n":9539,"o":16.35,"t":"2026-10-13T04:00:00Z","v":666825,"vw":16.347676},{"c":15.75,"h":16.64,"l":15.32,"n":13863,"o":16.08,"t":"2026-10-14T04:00:00Z","v":1087707,"vw":15.675541},{"c":15.69,"h":15.78,"l":15.06,"n":11409,"o":15.49,"t":"2026-10-15T04:00:00Z","v":719091,"vw":15.640279},{"c":16.16,"h":16.44,"l":15.69,"n":12693,"o":15.87,"t":"2026-10-16T04:00:00Z","v":995041,"vw":16.187078},{"c":16.38,"h":16.43,"l":15.94,"n":9023,"o":16.15,"t":"2026-10-19T04:00:00Z","v":707114,"vw":16.304931},{"c":16.36,"h":16.51,"l":16.05,"n":9001,"o":16.51,"t":"2026-10-20T04:00:00Z","v":853438,"vw":16.329399},{"c":16.77,"h":16.9,"l":16.22,"n":10073,"o":16.4,"t":"2026-10-21T04:00:00Z","v":905432,"vw":16.713369},{"c":15.66,"h":16.8,"l":15.17,"n":10477,"o":16.8,"t":"2026-10-22T04:00:00Z","v":758042,"vw":15.640028}],"volatilityBars":[{"c":16.4,"h":16.42,"l":16.4,"n":3,"o":16.42,"t":"2026-09-21T12:00:00Z","v":601,"vw":16.403333},{"c":16.2,"h":16.46,"l":16.15,"n":113,"o":16.24,"t":"2026-09-21T13:30:00Z","v":10806,"vw":16.307544},{"c":16.17,"h":16.21,"l":16.01,"n":145,"o":16.13,"t":"2026-09-21T13:45:00Z","v":6581,"vw":16.14799},{"c":16.19,"h":16.19,"l":16.125,"n":142,"o":16.125,"t":"2026-09-21T14:00:00Z","v":14196,"vw":16.177204},{"c":16.26,"h":16.26,"l":16.205,"n":110,"o":16.22,"t":"2026-09-21T14:15:00Z","v":6100,"vw":16.220248},{"c":16.195,"h":16.24,"l":16.17,"n":130,"o":16.22,"t":"2026-09-21T14:30:00Z","v":8554,"vw":16.19763},{"c":16.195,"h":16.23,"l":16.18,"n":194,"o":16.195,"t":"2026-09-21T14:45:00Z","v":7907,"vw":16.198838},{"c":16.27,"h":16.32,"l":16.21,"n":137,"o":16.21,"t":"2026-09-21T15:00:00Z","v":5553,"vw":16.287185},{"c":16.27,"h":16.27,"l":16.26,"n":26,"o":16.26,"t":"2026-09-21T15:15:00Z","v":958,"vw":16.262},{"c":16.34,"h":16.34,"l":16.26,"n":159,"o":16.26,"t":"2026-09-21T15:30:00Z","v":4475,"vw":16.303367},{"c":16.42,"h":16.43,"l":16.34,"n":144,"o":16.34,"t":"2026-09-21T15:45:00Z","v":5494,"vw":16.379722},{"c":16.46,"h":16.51,"l":16.42,"n":258,"o":16.44,"t":"2026-09-21T16:00:00Z","v":54488,"vw":16.477424},{"c":16.51,"h":16.53,"l":16.4814,"n":141,"o":16.51,"t":"2026-09-21T16:15:00Z","v":7388,"vw":16.51199},{"c":16.51,"h":16.51,"l":16.48,"n":147,"o":16.5,"t":"2026-09-21T16:30:00Z","v":11079,"vw":16.499872},{"c":16.49,"h":16.505,"l":16.49,"n":95,"o":16.5,"t":"2026-09-21T16:45:00Z","v":4013,"vw":16.495539},{"c":16.51,"h":16.51,"l":16.49,"n":131,"o":16.51,"t":"2026-09-21T17:00:00Z","v":4837,"vw":16.499319},{"c":16.43,"h":16.505,"l":16.4,"n":243,"o":16.505,"t":"2026-09-21T17:15:00Z","v":13381,"vw":16.429565},{"c":16.42,"h":16.46,"l":16.4,"n":272,"o":16.43,"t":"2026-09-21T17:30:00Z","v":14498,"vw":16.426727},{"c":16.455,"h":16.455,"l":16.42,"n":295,"o":16.44,"t":"2026-09-21T17:45:00Z","v":13907,"vw":16.43332},{"c":16.51,"h":16.51,"l":16.41,"n":297,"o":16.4201,"t":"2026-09-21T18:00:00Z","v":14454,"vw":16.439266},{"c":16.57,"h":16.585,"l":16.51,"n":154,"o":16.515,"t":"2026-09-21T18:15:00Z","v":6698,"vw":16.548134},{"c":16.62,"h":16.62,"l":16.59,"n":194,"o":16.59,"t":"2026-09-21T18:30:00Z","v":6277,"vw":16.600892},{"c":16.64,"h":16.66,"l":16.62,"n":158,"o":16.64,"t":"2026-09-21T18:45:00Z","v":6818,"vw":16.637504},{"c":16.66,"h":16.67,"l":16.6,"n":269,"o":16.635,"t":"2026-09-21T19:00:00Z","v":10426,"vw":16.643715},{"c":16.56,"h":16.655,"l":16.56,"n":184,"o":16.655,"t":"2026-09-21T19:15:00Z","v":9095,"vw":16.617431},{"c":16.58,"h":16.6,"l":16.54,"n":468,"o":16.555,"t":"2026-09-21T19:30:00Z","v":20099,"vw":16.57678},{"c":16.41,"h":16.58,"l":16.41,"n":1397,"o":16.58,"t":"2026-09-21T19:45:00Z","v":75411,"vw":16.482849},{"c":16.41,"h":16.41,"l":16.41,"n":33,"o":16.41,"t":"2026-09-21T20:00:00Z","v":183126,"vw":16.41},{"c":16.37,"h":16.37,"l":16.3,"n":13,"o":16.3,"t":"2026-09-22T13:30:00Z","v":3398,"vw":16.304193},{"c":16.405,"h":16.44,"l":16.07,"n":219,"o":16.265,"t":"2026-09-22T13:45:00Z","v":15818,"vw":16.328441},{"c":16.53,"h":16.6333,"l":16.21,"n":198,"o":16.25,"t":"2026-09-22T14:00:00Z","v":13327,"vw":16.384502},{"c":16.44,"h":16.67,"l":16.26,"n":311,"o":16.67,"t":"2026-09-22T14:15:00Z","v":22635,"vw":16.406917},{"c":16.48,"h":16.5,"l":16.32,"n":229,"o":16.3901,"t":"2026-09-22T14:30:00Z","v":7581,"vw":16.421867},{"c":16.555,"h":16.555,"l":16.51,"n":87,"o":16.52,"t":"2026-09-22T14:45:00Z","v":3256,"vw":16.535222},{"c":16.68,"h":16.705,"l":16.5425,"n":134,"o":16.5425,"t":"2026-09-22T15:00:00Z","v":3050,"vw":16.659424},{"c":16.7,"h":16.73,"l":16.63,"n":81,"o":16.68,"t":"2026-09-22T15:15:00Z","v":1919,"vw":16.668182},{"c":16.67,"h":16.71,"l":16.66,"n":135,"o":16.66,"t":"2026-09-22T15:30:00Z","v":4239,"vw":16.687933},{"c":16.67,"h":16.68,"l":16.62,"n":102,"o":16.655,"t":"2026-09-22T15:45:00Z","v":3174,"vw":16.652194},{"c":16.67,"h":16.69,"l":16.64,"n":186,"o":16.665,"t":"2026-09-22T16:00:00Z","v":20312,"vw":16.662757},{"c":16.585,"h":16.675,"l":16.585,"n":169,"o":16.675,"t":"2026-09-22T16:15:00Z","v":4692,"vw":16.631723},{"c":16.69,"h":16.69,"l":16.59,"n":102,"o":16.605,"t":"2026-09-22T16:30:00Z","v":4416,"vw":16.669165},{"c":16.685,"h":16.735,"l":16.67,"n":197,"o":16.705,"t":"2026-09-22T16:45:00Z","v":6302,"vw":16.703919},{"c":16.655,"h":16.68,"l":16.64,"n":141,"o":16.68,"t":"2026-09-22T17:00:00Z","v":6080,"vw":16.653559},{"c":16.595,"h":16.655,"l":16.56,"n":261,"o":16.655,"t":"2026-09-22T17:15:00Z","v":20404,"vw":16.599118},{"c":16.6,"h":16.6,"l":16.565,"n":182,"o":16.6,"t":"2026-09-22T17:30:00Z","v":7504,"vw":16.588386},{"c":16.435,"h":16.63,"l":16.405,"n":346,"o":16.625,"t":"2026-09-22T17:45:00Z","v":13836,"vw":16.523474},{"c":16.525,"h":16.54,"l":16.43,"n":219,"o":16.43,"t":"2026-09-22T18:00:00Z","v":9102,"vw":16.501917},{"c":16.56,"h":16.61,"l":16.525,"n":207,"o":16.525,"t":"2026-09-22T18:15:00Z","v":7515,"vw":16.570061},{"c":16.54,"h":16.58,"l":16.53,"n":173,"o":16.56,"t":"2026-09-22T18:30:00Z","v":6092,"vw":16.547246},{"c":16.57,"h":16.58,"l":16.54,"n":269,"o":16.55,"t":"2026-09-22T18:45:00Z","v":9958,"vw":16.560475},{"c":16.575,"h":16.61,"l":16.57,"n":299,"o":16.57,"t":"2026-09-22T19:00:00Z","v":12517,"vw":16.584715},{"c":16.53,"h":16.575,"l":16.53,"n":446,"o":16.575,"t":"2026-09-22T19:15:00Z","v":23472,"vw":16.556602},{"c":16.535,"h":16.55,"l":16.485,"n":658,"o":16.54,"t":"2026-09-22T19:30:00Z","v":33030,"vw":16.518171},{"c":16.38,"h":16.55,"l":16.37,"n":1823,"o":16.54,"t":"2026-09-22T19:45:00Z","v":122783,"vw":16.425849},{"c":16.38,"h":16.38,"l":16.38,"n":19,"o":16.38,"t":"2026-09-22T20:00:00Z","v":222233,"vw":16.38},{"c":16.22,"h":16.53,"l":16.22,"n":11,"o":16.39,"t":"2026-09-23T13:30:00Z","v":1587,"vw":16.392866},{"c":16.415,"h":16.415,"l":16.22,"n":18,"o":16.22,"t":"2026-09-23T13:45:00Z","v":639,"vw":16.3325},{"c":16.51,"h":16.575,"l":16.25,"n":274,"o":16.415,"t":"2026-09-23T14:00:00Z","v":14086,"vw":16.429331},{"c":16.37,"h":16.6499,"l":16.36,"n":195,"o":16.51,"t":"2026-09-23T14:15:00Z","v":7898,"vw":16.497458},{"c":16.31,"h":16.4,"l":16.3,"n":163,"o":16.37,"t":"2026-09-23T14:30:00Z","v":9692,"vw":16.368555},{"c":16.55,"h":16.55,"l":16.28,"n":246,"o":16.31,"t":"2026-09-23T14:45:00Z","v":8311,"vw":16.403947},{"c":16.67,"h":16.67,"l":16.545,"n":133,"o":16.545,"t":"2026-09-23T15:00:00Z","v":5801,"vw":16.595852},{"c":16.68,"h":16.69,"l":16.62,"n":143,"o":16.675,"t":"2026-09-23T15:15:00Z","v":4852,"vw":16.656119},{"c":16.71,"h":16.71,"l":16.65,"n":179,"o":16.7,"t":"2026-09-23T15:30:00Z","v":5617,"vw":16.678948},{"c":16.655,"h":16.76,"l":16.655,"n":161,"o":16.725,"t":"2026-09-23T15:45:00Z","v":5979,"vw":16.725529},{"c":16.66,"h":16.66,"l":16.62,"n":94,"o":16.655,"t":"2026-09-23T16:00:00Z","v":2700,"vw":16.633111},{"c":16.74,"h":16.81,"l":16.68,"n":477,"o":16.68,"t":"2026-09-23T16:15:00Z","v":39477,"vw":16.774402},{"c":16.71,"h":16.74,"l":16.71,"n":109,"o":16.74,"t":"2026-09-23T16:30:00Z","v":2211,"vw":16.722587},{"c":16.65,"h":16.71,"l":16.63,"n":191,"o":16.71,"t":"2026-09-23T16:45:00Z","v":7325,"vw":16.688574},{"c":16.52,"h":16.64,"l":16.52,"n":153,"o":16.64,"t":"2026-09-23T17:00:00Z","v":5589,"vw":16.593846},{"c":16.575,"h":16.59,"l":16.53,"n":147,"o":16.54,"t":"2026-09-23T17:15:00Z","v":3958,"vw":16.554873},{"c":16.5559,"h":16.5559,"l":16.5,"n":207,"o":16.55,"t":"2026-09-23T17:30:00Z","v":6362,"vw":16.53319},{"c":16.51,"h":16.53,"l":16.48,"n":167,"o":16.53,"t":"2026-09-23T17:45:00Z","v":3517,"vw":16.516765},{"c":16.51,"h":16.525,"l":16.484,"n":272,"o":16.5,"t":"2026-09-23T18:00:00Z","v":7204,"vw":16.502708},{"c":16.52,"h":16.5251,"l":16.5,"n":176,"o":16.52,"t":"2026-09-23T18:15:00Z","v":3790,"vw":16.511888},{"c":16.48,"h":16.535,"l":16.48,"n":167,"o":16.535,"t":"2026-09-23T18:30:00Z","v":4093,"vw":16.507333},{"c":16.505,"h":16.505,"l":16.47,"n":126,"o":16.47,"t":"2026-09-23T18:45:00Z","v":2902,"vw":16.483709},{"c":16.515,"h":16.54,"l":16.5,"n":244,"o":16.51,"t":"2026-09-23T19:00:00Z","v":7848,"vw":16.520088},{"c":16.53,"h":16.55,"l":16.47,"n":368,"o":16.5359,"t":"2026-09-23T19:15:00Z","v":11507,"vw":16.518174},{"c":16.52,"h":16.575,"l":16.515,"n":427,"o":16.54,"t":"2026-09-23T19:30:00Z","v":17795,"vw":16.540439},{"c":16.52,"h":16.565,"l":16.5,"n":1471,"o":16.525,"t":"2026-09-23T19:45:00Z","v":74758,"vw":16.533372},{"c":16.51,"h":16.51,"l":16.51,"n":25,"o":16.51,"t":"2026-09-23T20:00:00Z","v":144730,"vw":16.51},{"c":16.39,"h":16.745,"l":16.33,"n":69,"o":16.7,"t":"2026-09-24T13:30:00Z","v":7622,"vw":16.567731},{"c":16.48,"h":16.48,"l":16.31,"n":76,"o":16.31,"t":"2026-09-24T13:45:00Z","v":6209,"vw":16.438799},{"c":16.68,"h":16.68,"l":16.48,"n":41,"o":16.48,"t":"2026-09-24T14:00:00Z","v":2653,"vw":16.57541},{"c":16.69,"h":16.69,"l":16.42,"n":97,"o":16.68,"t":"2026-09-24T14:15:00Z","v":10263,"vw":16.514669},{"c":16.58,"h":16.7099,"l":16.57,"n":34,"o":16.57,"t":"2026-09-24T14:30:00Z","v":1381,"vw":16.592806},{"c":16.56,"h":16.62,"l":16.49,"n":153,"o":16.58,"t":"2026-09-24T14:45:00Z","v":8302,"vw":16.529331},{"c":16.58,"h":16.61,"l":16.53,"n":215,"o":16.545,"t":"2026-09-24T15:00:00Z","v":8591,"vw":16.579596},{"c":16.63,"h":16.65,"l":16.5515,"n":217,"o":16.585,"t":"2026-09-24T15:15:00Z","v":26177,"vw":16.580398},{"c":16.71,"h":16.71,"l":16.6366,"n":347,"o":16.66,"t":"2026-09-24T15:30:00Z","v":17706,"vw":16.666003},{"c":16.78,"h":16.78,"l":16.69,"n":339,"o":16.71,"t":"2026-09-24T15:45:00Z","v":20766,"vw":16.721654},{"c":16.75,"h":16.79,"l":16.735,"n":390,"o":16.75,"t":"2026-09-24T16:00:00Z","v":20497,"vw":16.758631},{"c":16.66,"h":16.8287,"l":16.6,"n":1074,"o":16.75,"t":"2026-09-24T16:15:00Z","v":72928,"vw":16.672513},{"c":16.63,"h":16.685,"l":16.61,"n":289,"o":16.66,"t":"2026-09-24T16:30:00Z","v":20231,"vw":16.640523},{"c":16.65,"h":16.65,"l":16.61,"n":185,"o":16.63,"t":"2026-09-24T16:45:00Z","v":8507,"vw":16.634153},{"c":16.65,"h":16.65,"l":16.605,"n":245,"o":16.645,"t":"2026-09-24T17:00:00Z","v":12566,"vw":16.629417},{"c":16.56,"h":16.64,"l":16.56,"n":315,"o":16.64,"t":"2026-09-24T17:15:00Z","v":17066,"vw":16.595248},{"c":16.59,"h":16.63,"l":16.545,"n":218,"o":16.56,"t":"2026-09-24T17:30:00Z","v":7933,"vw":16.577609},{"c":16.66,"h":16.66,"l":16.59,"n":223,"o":16.59,"t":"2026-09-24T17:45:00Z","v":8846,"vw":16.629594},{"c":16.68,"h":16.68,"l":16.615,"n":200,"o":16.645,"t":"2026-09-24T18:00:00Z","v":8114,"vw":16.645098},{"c":16.75,"h":16.76,"l":16.68,"n":396,"o":16.69,"t":"2026-09-24T18:15:00Z","v":18470,"vw":16.724782},{"c":16.7,"h":16.73,"l":16.655,"n":301,"o":16.73,"t":"2026-09-24T18:30:00Z","v":10601,"vw":16.697415},{"c":16.64,"h":16.71,"l":16.64,"n":309,"o":16.68,"t":"2026-09-24T18:45:00Z","v":11805,"vw":16.690369},{"c":16.655,"h":16.7,"l":16.64,"n":377,"o":16.64,"t":"2026-09-24T19:00:00Z","v":13792,"vw":16.663508},{"c":16.64,"h":16.675,"l":16.63,"n":372,"o":16.64,"t":"2026-09-24T19:15:00Z","v":20338,"vw":16.656839},{"c":16.66,"h":16.68,"l":16.62,"n":558,"o":16.66,"t":"2026-09-24T19:30:00Z","v":32327,"vw":16.644497},{"c":16.72,"h":16.73,"l":16.635,"n":2060,"o":16.66,"t":"2026-09-24T19:45:00Z","v":131503,"vw":16.68795},{"c":16.72,"h":16.72,"l":16.72,"n":16,"o":16.72,"t":"2026-09-24T20:00:00Z","v":119639,"vw":16.72},{"c":17.11,"h":17.11,"l":16.58,"n":11,"o":16.58,"t":"2026-09-25T13:30:00Z","v":1893,"vw":16.61032},{"c":17.2,"h":17.2,"l":16.99,"n":7,"o":16.99,"t":"2026-09-25T13:45:00Z","v":396,"vw":17.138776},{"c":16.33,"h":16.33,"l":16.33,"n":3,"o":16.33,"t":"2026-09-25T14:00:00Z","v":210,"vw":16.33},{"c":16.575,"h":16.72,"l":16.575,"n":149,"o":16.6,"t":"2026-09-25T14:15:00Z","v":5320,"vw":16.603462},{"c":16.59,"h":16.61,"l":16.585,"n":53,"o":16.585,"t":"2026-09-25T14:30:00Z","v":1910,"vw":16.599444},{"c":16.515,"h":16.55,"l":16.45,"n":147,"o":16.55,"t":"2026-09-25T14:45:00Z","v":6992,"vw":16.513332},{"c":16.65,"h":16.65,"l":16.515,"n":481,"o":16.515,"t":"2026-09-25T15:00:00Z","v":32588,"vw":16.604828},{"c":16.59,"h":16.62,"l":16.55,"n":262,"o":16.62,"t":"2026-09-25T15:15:00Z","v":14913,"vw":16.580193},{"c":16.595,"h":16.61,"l":16.575,"n":202,"o":16.6,"t":"2026-09-25T15:30:00Z","v":9815,"vw":16.588334},{"c":16.52,"h":16.595,"l":16.5001,"n":186,"o":16.59,"t":"2026-09-25T15:45:00Z","v":8714,"vw":16.536164},{"c":16.495,"h":16.56,"l":16.49,"n":370,"o":16.52,"t":"2026-09-25T16:00:00Z","v":21412,"vw":16.522048},{"c":16.57,"h":16.57,"l":16.44,"n":218,"o":16.48,"t":"2026-09-25T16:15:00Z","v":14887,"vw":16.545196},{"c":16.56,"h":16.61,"l":16.56,"n":170,"o":16.595,"t":"2026-09-25T16:30:00Z","v":5892,"vw":16.587959},{"c":16.58,"h":16.58,"l":16.53,"n":102,"o":16.53,"t":"2026-09-25T16:45:00Z","v":3875,"vw":16.546905},{"c":16.55,"h":16.585,"l":16.54,"n":208,"o":16.555,"t":"2026-09-25T17:00:00Z","v":8407,"vw":16.565042},{"c":16.48,"h":16.55,"l":16.475,"n":100,"o":16.55,"t":"2026-09-25T17:15:00Z","v":5393,"vw":16.499372},{"c":16.39,"h":16.46,"l":16.37,"n":215,"o":16.46,"t":"2026-09-25T17:30:00Z","v":8775,"vw":16.411355},{"c":16.47,"h":16.47,"l":16.375,"n":245,"o":16.38,"t":"2026-09-25T17:45:00Z","v":11843,"vw":16.409276},{"c":16.45,"h":16.47,"l":16.43,"n":197,"o":16.47,"t":"2026-09-25T18:00:00Z","v":8828,"vw":16.454533},{"c":16.38,"h":16.44,"l":16.38,"n":330,"o":16.44,"t":"2026-09-25T18:15:00Z","v":21271,"vw":16.399357},{"c":16.37,"h":16.39,"l":16.35,"n":305,"o":16.39,"t":"2026-09-25T18:30:00Z","v":12961,"vw":16.370813},{"c":16.38,"h":16.39,"l":16.36,"n":349,"o":16.38,"t":"2026-09-25T18:45:00Z","v":16458,"vw":16.377812},{"c":16.46,"h":16.46,"l":16.379,"n":579,"o":16.38,"t":"2026-09-25T19:00:00Z","v":48106,"vw":16.413845},{"c":16.44,"h":16.46,"l":16.43,"n":278,"o":16.455,"t":"2026-09-25T19:15:00Z","v":17258,"vw":16.447995},{"c":16.485,"h":16.485,"l":16.42,"n":596,"o":16.44,"t":"2026-09-25T19:30:00Z","v":32134,"vw":16.440607},{"c":16.34,"h":16.4997,"l":16.33,"n":1829,"o":16.485,"t":"2026-09-25T19:45:00Z","v":121585,"vw":16.385583},{"c":16.33,"h":16.33,"l":16.33,"n":28,"o":16.33,"t":"2026-09-25T20:00:00Z","v":156847,"vw":16.33},{"c":16.245,"h":16.59,"l":16.01,"n":174,"o":16.49,"t":"2026-09-28T13:30:00Z","v":25621,"vw":16.391018},{"c":16.22,"h":16.38,"l":16.17,"n":131,"o":16.26,"t":"2026-09-28T13:45:00Z","v":11864,"vw":16.290775},{"c":16.36,"h":16.39,"l":16.17,"n":287,"o":16.22,"t":"2026-09-28T14:00:00Z","v":18382,"vw":16.265566},{"c":16.515,"h":16.515,"l":16.3489,"n":147,"o":16.4099,"t":"2026-09-28T14:15:00Z","v":11007,"vw":16.42505},{"c":16.435,"h":16.54,"l":16.43,"n":214,"o":16.52,"t":"2026-09-28T14:30:00Z","v":11981,"vw":16.488713},{"c":16.38,"h":16.46,"l":16.36,"n":271,"o":16.45,"t":"2026-09-28T14:45:00Z","v":15947,"vw":16.387471},{"c":16.42,"h":16.46,"l":16.37,"n":368,"o":16.39,"t":"2026-09-28T15:00:00Z","v":22429,"vw":16.411493},{"c":16.38,"h":16.42,"l":16.38,"n":350,"o":16.415,"t":"2026-09-28T15:15:00Z","v":19536,"vw":16.410805},{"c":16.44,"h":16.47,"l":16.39,"n":220,"o":16.39,"t":"2026-09-28T15:30:00Z","v":10311,"vw":16.415349},{"c":16.54,"h":16.54,"l":16.41,"n":253,"o":16.43,"t":"2026-09-28T15:45:00Z","v":13910,"vw":16.447482},{"c":16.495,"h":16.495,"l":16.42,"n":172,"o":16.49,"t":"2026-09-28T16:00:00Z","v":34570,"vw":16.447006},{"c":16.5025,"h":16.57,"l":16.44,"n":923,"o":16.5,"t":"2026-09-28T16:15:00Z","v":83840,"vw":16.503069},{"c":16.47,"h":16.48,"l":16.34,"n":272,"o":16.48,"t":"2026-09-28T16:30:00Z","v":13893,"vw":16.431792},{"c":16.4,"h":16.47,"l":16.4,"n":271,"o":16.45,"t":"2026-09-28T16:45:00Z","v":13072,"vw":16.44514},{"c":16.38,"h":16.44,"l":16.36,"n":301,"o":16.4,"t":"2026-09-28T17:00:00Z","v":23171,"vw":16.413387},{"c":16.475,"h":16.475,"l":16.34,"n":246,"o":16.35,"t":"2026-09-28T17:15:00Z","v":11730,"vw":16.39851},{"c":16.47,"h":16.48,"l":16.4475,"n":230,"o":16.48,"t":"2026-09-28T17:30:00Z","v":16381,"vw":16.464203},{"c":16.425,"h":16.47,"l":16.39,"n":388,"o":16.47,"t":"2026-09-28T17:45:00Z","v":22176,"vw":16.42036},{"c":16.48,"h":16.48,"l":16.42,"n":413,"o":16.42,"t":"2026-09-28T18:00:00Z","v":34474,"vw":16.448728},{"c":16.44,"h":16.49,"l":16.44,"n":225,"o":16.48,"t":"2026-09-28T18:15:00Z","v":21480,"vw":16.477182},{"c":16.37,"h":16.44,"l":16.37,"n":556,"o":16.44,"t":"2026-09-28T18:30:00Z","v":65221,"vw":16.414258},{"c":16.36,"h":16.39,"l":16.33,"n":365,"o":16.37,"t":"2026-09-28T18:45:00Z","v":26020,"vw":16.366094},{"c":16.37,"h":16.38,"l":16.335,"n":359,"o":16.36,"t":"2026-09-28T19:00:00Z","v":26323,"vw":16.363765},{"c":16.31,"h":16.37,"l":16.29,"n":451,"o":16.36,"t":"2026-09-28T19:15:00Z","v":50021,"vw":16.341139},{"c":16.31,"h":16.33,"l":16.27,"n":650,"o":16.31,"t":"2026-09-28T19:30:00Z","v":69124,"vw":16.302763},{"c":16.32,"h":16.35,"l":16.24,"n":1943,"o":16.31,"t":"2026-09-28T19:45:00Z","v":156376,"vw":16.278327},{"c":16.32,"h":16.32,"l":16.32,"n":21,"o":16.32,"t":"2026-09-28T20:00:00Z","v":231328,"vw":16.32},{"c":16.14,"h":16.515,"l":15.87,"n":87,"o":16.15,"t":"2026-09-29T13:30:00Z","v":7476,"vw":16.104689},{"c":16.07,"h":16.19,"l":15.992,"n":127,"o":16.14,"t":"2026-09-29T13:45:00Z","v":7404,"vw":16.054311},{"c":16.045,"h":16.14,"l":15.91,"n":85,"o":16.07,"t":"2026-09-29T14:00:00Z","v":2157,"vw":16.026802},{"c":16.05,"h":16.055,"l":15.91,"n":66,"o":16.045,"t":"2026-09-29T14:15:00Z","v":2441,"vw":16.010253},{"c":16.045,"h":16.045,"l":15.93,"n":32,"o":15.93,"t":"2026-09-29T14:30:00Z","v":1626,"vw":16.010327},{"c":16.095,"h":16.13,"l":16.015,"n":678,"o":16.045,"t":"2026-09-29T14:45:00Z","v":74523,"vw":16.096777},{"c":15.99,"h":16.07,"l":15.99,"n":286,"o":16.07,"t":"2026-09-29T15:00:00Z","v":24653,"vw":16.026656},{"c":16.035,"h":16.05,"l":15.94,"n":322,"o":16.04,"t":"2026-09-29T15:15:00Z","v":19156,"vw":15.991927},{"c":16.125,"h":16.13,"l":15.995,"n":302,"o":16.02,"t":"2026-09-29T15:30:00Z","v":12249,"vw":16.06085},{"c":16.17,"h":16.17,"l":16.08,"n":184,"o":16.14,"t":"2026-09-29T15:45:00Z","v":9624,"vw":16.109362},{"c":16.2,"h":16.22,"l":16.17,"n":213,"o":16.17,"t":"2026-09-29T16:00:00Z","v":9923,"vw":16.19005},{"c":16.17,"h":16.195,"l":16.15,"n":181,"o":16.195,"t":"2026-09-29T16:15:00Z","v":6433,"vw":16.168517},{"c":16.17,"h":16.22,"l":16.17,"n":170,"o":16.18,"t":"2026-09-29T16:30:00Z","v":8444,"vw":16.198701},{"c":16.145,"h":16.18,"l":16.12,"n":296,"o":16.165,"t":"2026-09-29T16:45:00Z","v":18142,"vw":16.161658},{"c":16.21,"h":16.23,"l":16.17,"n":362,"o":16.17,"t":"2026-09-29T17:00:00Z","v":25491,"vw":16.193547},{"c":16.21,"h":16.25,"l":16.21,"n":175,"o":16.23,"t":"2026-09-29T17:15:00Z","v":11412,"vw":16.233665},{"c":16.195,"h":16.22,"l":16.18,"n":189,"o":16.21,"t":"2026-09-29T17:30:00Z","v":11508,"vw":16.204571},{"c":16.2,"h":16.22,"l":16.19,"n":343,"o":16.19,"t":"2026-09-29T17:45:00Z","v":24450,"vw":16.206589},{"c":16.22,"h":16.22,"l":16.155,"n":437,"o":16.2,"t":"2026-09-29T18:00:00Z","v":29352,"vw":16.196892},{"c":16.14,"h":16.23,"l":16.14,"n":401,"o":16.215,"t":"2026-09-29T18:15:00Z","v":30679,"vw":16.187604},{"c":16.13,"h":16.15,"l":16.09,"n":391,"o":16.15,"t":"2026-09-29T18:30:00Z","v":19239,"vw":16.126295},{"c":16.08,"h":16.13,"l":16.055,"n":559,"o":16.13,"t":"2026-09-29T18:45:00Z","v":40853,"vw":16.092819},{"c":16.09,"h":16.1,"l":16.055,"n":503,"o":16.075,"t":"2026-09-29T19:00:00Z","v":29580,"vw":16.085649},{"c":16.095,"h":16.135,"l":16.08,"n":593,"o":16.1,"t":"2026-09-29T19:15:00Z","v":41724,"vw":16.11101},{"c":15.965,"h":16.105,"l":15.94,"n":711,"o":16.1,"t":"2026-09-29T19:30:00Z","v":39346,"vw":16.026652},{"c":15.97,"h":15.98,"l":15.92,"n":2959,"o":15.965,"t":"2026-09-29T19:45:00Z","v":167606,"vw":15.946273},{"c":15.97,"h":15.97,"l":15.97,"n":22,"o":15.97,"t":"2026-09-29T20:00:00Z","v":234883,"vw":15.97},{"c":15.92,"h":15.98,"l":15.84,"n":106,"o":15.86,"t":"2026-09-30T13:30:00Z","v":10557,"vw":15.910683},{"c":15.94,"h":15.94,"l":15.93,"n":46,"o":15.93,"t":"2026-09-30T13:45:00Z","v":2424,"vw":15.933423},{"c":15.95,"h":16.105,"l":15.915,"n":472,"o":15.925,"t":"2026-09-30T14:00:00Z","v":52501,"vw":15.965251},{"c":15.95,"h":15.98,"l":15.88,"n":343,"o":15.95,"t":"2026-09-30T14:15:00Z","v":27359,"vw":15.940244},{"c":15.915,"h":15.965,"l":15.87,"n":135,"o":15.93,"t":"2026-09-30T14:30:00Z","v":12506,"vw":15.92331},{"c":15.93,"h":15.945,"l":15.88,"n":432,"o":15.88,"t":"2026-09-30T14:45:00Z","v":33362,"vw":15.920599},{"c":15.89,"h":16,"l":15.89,"n":613,"o":15.935,"t":"2026-09-30T15:00:00Z","v":39880,"vw":15.95332},{"c":15.915,"h":15.92,"l":15.86,"n":353,"o":15.89,"t":"2026-09-30T15:15:00Z","v":26029,"vw":15.896307},{"c":15.85,"h":15.93,"l":15.825,"n":338,"o":15.915,"t":"2026-09-30T15:30:00Z","v":28858,"vw":15.889019},{"c":15.84,"h":15.865,"l":15.84,"n":149,"o":15.855,"t":"2026-09-30T15:45:00Z","v":8146,"vw":15.854035},{"c":15.82,"h":15.835,"l":15.785,"n":156,"o":15.835,"t":"2026-09-30T16:00:00Z","v":7352,"vw":15.816308},{"c":15.915,"h":15.93,"l":15.82,"n":393,"o":15.82,"t":"2026-09-30T16:15:00Z","v":24503,"vw":15.890963},{"c":15.87,"h":15.915,"l":15.86,"n":305,"o":15.915,"t":"2026-09-30T16:30:00Z","v":28918,"vw":15.884414},{"c":15.85,"h":15.86,"l":15.81,"n":316,"o":15.86,"t":"2026-09-30T16:45:00Z","v":20320,"vw":15.837396},{"c":15.83,"h":15.89,"l":15.83,"n":405,"o":15.84,"t":"2026-09-30T17:00:00Z","v":46193,"vw":15.861081},{"c":15.865,"h":15.865,"l":15.81,"n":217,"o":15.82,"t":"2026-09-30T17:15:00Z","v":15142,"vw":15.826093},{"c":15.87,"h":15.88,"l":15.835,"n":155,"o":15.87,"t":"2026-09-30T17:30:00Z","v":11520,"vw":15.860857},{"c":15.865,"h":15.88,"l":15.83,"n":169,"o":15.85,"t":"2026-09-30T17:45:00Z","v":10695,"vw":15.857122},{"c":15.89,"h":15.89,"l":15.85,"n":233,"o":15.865,"t":"2026-09-30T18:00:00Z","v":11658,"vw":15.873},{"c":15.88,"h":15.89,"l":15.85,"n":132,"o":15.88,"t":"2026-09-30T18:15:00Z","v":8806,"vw":15.871095},{"c":15.83,"h":15.89,"l":15.79,"n":213,"o":15.89,"t":"2026-09-30T18:30:00Z","v":10308,"vw":15.831019},{"c":15.825,"h":15.85,"l":15.82,"n":254,"o":15.82,"t":"2026-09-30T18:45:00Z","v":10153,"vw":15.838683},{"c":15.84,"h":15.85,"l":15.79,"n":284,"o":15.84,"t":"2026-09-30T19:00:00Z","v":17289,"vw":15.820785},{"c":15.85,"h":15.86,"l":15.82,"n":671,"o":15.83,"t":"2026-09-30T19:15:00Z","v":46977,"vw":15.846773},{"c":15.83,"h":15.86,"l":15.81,"n":782,"o":15.86,"t":"2026-09-30T19:30:00Z","v":51877,"vw":15.832602},{"c":15.77,"h":15.83,"l":15.75,"n":1573,"o":15.83,"t":"2026-09-30T19:45:00Z","v":129961,"vw":15.792888},{"c":15.77,"h":15.77,"l":15.77,"n":13,"o":15.77,"t":"2026-09-30T20:00:00Z","v":210122,"vw":15.77},{"c":15.51,"h":16.2,"l":15.3658,"n":87,"o":15.77,"t":"2026-10-01T13:30:00Z","v":7819,"vw":15.795014},{"c":15.765,"h":15.87,"l":15.47,"n":199,"o":15.51,"t":"2026-10-01T13:45:00Z","v":15606,"vw":15.74562},{"c":15.78,"h":15.78,"l":15.675,"n":154,"o":15.755,"t":"2026-10-01T14:00:00Z","v":13925,"vw":15.751681},{"c":15.84,"h":15.865,"l":15.74,"n":230,"o":15.78,"t":"2026-10-01T14:15:00Z","v":9201,"vw":15.798033},{"c":15.9,"h":15.905,"l":15.845,"n":121,"o":15.845,"t":"2026-10-01T14:30:00Z","v":4416,"vw":15.88185},{"c":15.845,"h":15.935,"l":15.845,"n":195,"o":15.92,"t":"2026-10-01T14:45:00Z","v":7598,"vw":15.900512},{"c":15.92,"h":15.92,"l":15.815,"n":191,"o":15.83,"t":"2026-10-01T15:00:00Z","v":6225,"vw":15.860214},{"c":15.87,"h":15.93,"l":15.87,"n":154,"o":15.9,"t":"2026-10-01T15:15:00Z","v":5667,"vw":15.90004},{"c":15.905,"h":15.92,"l":15.82,"n":282,"o":15.86,"t":"2026-10-01T15:30:00Z","v":7768,"vw":15.869912},{"c":15.97,"h":15.97,"l":15.91,"n":284,"o":15.91,"t":"2026-10-01T15:45:00Z","v":9043,"vw":15.941135},{"c":15.98,"h":16.01,"l":15.975,"n":285,"o":15.98,"t":"2026-10-01T16:00:00Z","v":14039,"vw":15.991848},{"c":16.0525,"h":16.0525,"l":15.945,"n":429,"o":15.97,"t":"2026-10-01T16:15:00Z","v":24095,"vw":15.989603},{"c":16.23,"h":16.23,"l":16.12,"n":336,"o":16.13,"t":"2026-10-01T16:30:00Z","v":17811,"vw":16.166243},{"c":16.17,"h":16.22,"l":16.165,"n":368,"o":16.22,"t":"2026-10-01T16:45:00Z","v":19541,"vw":16.20574},{"c":16.15,"h":16.19,"l":16.135,"n":296,"o":16.17,"t":"2026-10-01T17:00:00Z","v":16743,"vw":16.174469},{"c":16.185,"h":16.23,"l":16.15,"n":385,"o":16.16,"t":"2026-10-01T17:15:00Z","v":20175,"vw":16.185993},{"c":16.23,"h":16.26,"l":16.17,"n":721,"o":16.2,"t":"2026-10-01T17:30:00Z","v":50712,"vw":16.22231},{"c":16.35,"h":16.35,"l":16.21,"n":320,"o":16.24,"t":"2026-10-01T17:45:00Z","v":16329,"vw":16.27518},{"c":16.25,"h":16.35,"l":16.235,"n":524,"o":16.34,"t":"2026-10-01T18:00:00Z","v":31508,"vw":16.278702},{"c":16.42,"h":16.4399,"l":16.26,"n":352,"o":16.26,"t":"2026-10-01T18:15:00Z","v":21381,"vw":16.351166},{"c":16.36,"h":16.445,"l":16.36,"n":670,"o":16.395,"t":"2026-10-01T18:30:00Z","v":41037,"vw":16.402985},{"c":16.32,"h":16.34,"l":16.25,"n":369,"o":16.34,"t":"2026-10-01T18:45:00Z","v":14000,"vw":16.293474},{"c":16.385,"h":16.385,"l":16.295,"n":399,"o":16.32,"t":"2026-10-01T19:00:00Z","v":15884,"vw":16.338578},{"c":16.37,"h":16.4099,"l":16.36,"n":353,"o":16.385,"t":"2026-10-01T19:15:00Z","v":18646,"vw":16.386468},{"c":16.29,"h":16.37,"l":16.28,"n":1212,"o":16.37,"t":"2026-10-01T19:30:00Z","v":113810,"vw":16.330144},{"c":16.3,"h":16.415,"l":16.29,"n":1781,"o":16.29,"t":"2026-10-01T19:45:00Z","v":124041,"vw":16.339997},{"c":16.3,"h":16.3,"l":16.3,"n":15,"o":16.3,"t":"2026-10-01T20:00:00Z","v":151471,"vw":16.3},{"c":16.34,"h":16.435,"l":16.21,"n":46,"o":16.33,"t":"2026-10-02T13:30:00Z","v":6467,"vw":16.339534},{"c":16.38,"h":16.4775,"l":16.345,"n":61,"o":16.345,"t":"2026-10-02T13:45:00Z","v":14004,"vw":16.382806},{"c":16.305,"h":16.38,"l":16.24,"n":227,"o":16.26,"t":"2026-10-02T14:00:00Z","v":18607,"vw":16.303851},{"c":16.375,"h":16.375,"l":16.24,"n":190,"o":16.305,"t":"2026-10-02T14:15:00Z","v":20518,"vw":16.315637},{"c":16.47,"h":16.47,"l":16.35,"n":158,"o":16.35,"t":"2026-10-02T14:30:00Z","v":8475,"vw":16.428033},{"c":16.63,"h":16.63,"l":16.5,"n":156,"o":16.5,"t":"2026-10-02T14:45:00Z","v":20891,"vw":16.614226},{"c":16.77,"h":16.77,"l":16.57,"n":496,"o":16.57,"t":"2026-10-02T15:00:00Z","v":33267,"vw":16.662927},{"c":16.785,"h":16.81,"l":16.69,"n":658,"o":16.735,"t":"2026-10-02T15:15:00Z","v":49119,"vw":16.744978},{"c":16.73,"h":16.815,"l":16.73,"n":314,"o":16.81,"t":"2026-10-02T15:30:00Z","v":32458,"vw":16.777793},{"c":16.675,"h":16.77,"l":16.675,"n":330,"o":16.73,"t":"2026-10-02T15:45:00Z","v":21976,"vw":16.718622},{"c":16.63,"h":16.685,"l":16.575,"n":431,"o":16.68,"t":"2026-10-02T16:00:00Z","v":37930,"vw":16.618773},{"c":16.63,"h":16.6567,"l":16.62,"n":217,"o":16.62,"t":"2026-10-02T16:15:00Z","v":11597,"vw":16.633759},{"c":16.595,"h":16.63,"l":16.56,"n":324,"o":16.63,"t":"2026-10-02T16:30:00Z","v":16870,"vw":16.603139},{"c":16.545,"h":16.595,"l":16.535,"n":200,"o":16.595,"t":"2026-10-02T16:45:00Z","v":14125,"vw":16.566284},{"c":16.56,"h":16.56,"l":16.53,"n":162,"o":16.56,"t":"2026-10-02T17:00:00Z","v":7093,"vw":16.544762},{"c":16.51,"h":16.59,"l":16.5,"n":219,"o":16.54,"t":"2026-10-02T17:15:00Z","v":15417,"vw":16.549601},{"c":16.55,"h":16.5758,"l":16.515,"n":151,"o":16.515,"t":"2026-10-02T17:30:00Z","v":7919,"vw":16.544825},{"c":16.47,"h":16.57,"l":16.37,"n":274,"o":16.57,"t":"2026-10-02T17:45:00Z","v":15606,"vw":16.50862},{"c":16.49,"h":16.5,"l":16.4354,"n":171,"o":16.4401,"t":"2026-10-02T18:00:00Z","v":11395,"vw":16.476819},{"c":16.49,"h":16.51,"l":16.43,"n":221,"o":16.48,"t":"2026-10-02T18:15:00Z","v":10694,"vw":16.491553},{"c":16.54,"h":16.54,"l":16.49,"n":319,"o":16.5,"t":"2026-10-02T18:30:00Z","v":12943,"vw":16.505415},{"c":16.51,"h":16.525,"l":16.49,"n":291,"o":16.525,"t":"2026-10-02T18:45:00Z","v":12913,"vw":16.503993},{"c":16.505,"h":16.52,"l":16.45,"n":297,"o":16.52,"t":"2026-10-02T19:00:00Z","v":19759,"vw":16.479735},{"c":16.48,"h":16.52,"l":16.47,"n":455,"o":16.505,"t":"2026-10-02T19:15:00Z","v":28124,"vw":16.499753},{"c":16.405,"h":16.47,"l":16.405,"n":558,"o":16.454,"t":"2026-10-02T19:30:00Z","v":35142,"vw":16.45361},{"c":16.3,"h":16.42,"l":16.3,"n":1676,"o":16.37,"t":"2026-10-02T19:45:00Z","v":123693,"vw":16.348422},{"c":16.3,"h":16.3,"l":16.3,"n":26,"o":16.3,"t":"2026-10-02T20:00:00Z","v":175868,"vw":16.3},{"c":16.38,"h":16.52,"l":16.33,"n":56,"o":16.33,"t":"2026-10-05T13:30:00Z","v":10308,"vw":16.384885},{"c":16.565,"h":16.61,"l":16.36,"n":76,"o":16.49,"t":"2026-10-05T13:45:00Z","v":16848,"vw":16.545945},{"c":16.875,"h":16.93,"l":16.61,"n":258,"o":16.61,"t":"2026-10-05T14:00:00Z","v":26756,"vw":16.822369},{"c":16.93,"h":17,"l":16.88,"n":64,"o":16.96,"t":"2026-10-05T14:15:00Z","v":5787,"vw":16.925437},{"c":16.88,"h":16.95,"l":16.85,"n":151,"o":16.93,"t":"2026-10-05T14:30:00Z","v":9757,"vw":16.899789},{"c":17.11,"h":17.15,"l":16.89,"n":371,"o":16.91,"t":"2026-10-05T14:45:00Z","v":30761,"vw":17.005991},{"c":17.195,"h":17.2,"l":17.06,"n":160,"o":17.11,"t":"2026-10-05T15:00:00Z","v":4961,"vw":17.116708},{"c":17.09,"h":17.195,"l":17.05,"n":213,"o":17.195,"t":"2026-10-05T15:15:00Z","v":13013,"vw":17.152446},{"c":17.15,"h":17.16,"l":17.1,"n":143,"o":17.1,"t":"2026-10-05T15:30:00Z","v":7332,"vw":17.142612},{"c":17.08,"h":17.145,"l":17.055,"n":491,"o":17.13,"t":"2026-10-05T15:45:00Z","v":32893,"vw":17.087866},{"c":17.125,"h":17.15,"l":17.03,"n":249,"o":17.085,"t":"2026-10-05T16:00:00Z","v":13189,"vw":17.086085},{"c":17.16,"h":17.17,"l":17.11,"n":289,"o":17.14,"t":"2026-10-05T16:15:00Z","v":14133,"vw":17.141892},{"c":17.16,"h":17.18,"l":17.15,"n":109,"o":17.16,"t":"2026-10-05T16:30:00Z","v":5315,"vw":17.165271},{"c":17.11,"h":17.175,"l":17.11,"n":164,"o":17.17,"t":"2026-10-05T16:45:00Z","v":7322,"vw":17.151743},{"c":17.115,"h":17.13,"l":17.07,"n":129,"o":17.09,"t":"2026-10-05T17:00:00Z","v":9176,"vw":17.103669},{"c":17.02,"h":17.1,"l":17.02,"n":233,"o":17.1,"t":"2026-10-05T17:15:00Z","v":13019,"vw":17.070911},{"c":16.999,"h":17.04,"l":16.999,"n":242,"o":17.04,"t":"2026-10-05T17:30:00Z","v":17762,"vw":17.01743},{"c":17.03,"h":17.03,"l":16.975,"n":205,"o":16.99,"t":"2026-10-05T17:45:00Z","v":9494,"vw":16.999286},{"c":17.04,"h":17.06,"l":17.015,"n":177,"o":17.04,"t":"2026-10-05T18:00:00Z","v":9708,"vw":17.034203},{"c":17.065,"h":17.09,"l":17.05,"n":321,"o":17.05,"t":"2026-10-05T18:15:00Z","v":18966,"vw":17.067844},{"c":16.99,"h":17.05,"l":16.97,"n":171,"o":17.05,"t":"2026-10-05T18:30:00Z","v":7006,"vw":17.012525},{"c":16.96,"h":16.995,"l":16.915,"n":345,"o":16.995,"t":"2026-10-05T18:45:00Z","v":16209,"vw":16.953838},{"c":16.9925,"h":16.995,"l":16.93,"n":280,"o":16.94,"t":"2026-10-05T19:00:00Z","v":11951,"vw":16.958295},{"c":16.945,"h":16.98,"l":16.925,"n":281,"o":16.98,"t":"2026-10-05T19:15:00Z","v":12406,"vw":16.951013},{"c":16.9,"h":16.93,"l":16.86,"n":702,"o":16.93,"t":"2026-10-05T19:30:00Z","v":44838,"vw":16.887473},{"c":16.78,"h":16.9,"l":16.76,"n":2857,"o":16.88,"t":"2026-10-05T19:45:00Z","v":204388,"vw":16.809675},{"c":16.82,"h":16.82,"l":16.77,"n":19,"o":16.77,"t":"2026-10-05T20:00:00Z","v":329753,"vw":16.780428},{"c":16.67,"h":16.9,"l":16.67,"n":35,"o":16.8,"t":"2026-10-06T13:30:00Z","v":8759,"vw":16.800609},{"c":16.41,"h":16.5,"l":16.21,"n":139,"o":16.5,"t":"2026-10-06T13:45:00Z","v":12691,"vw":16.338491},{"c":16.615,"h":16.65,"l":16.36,"n":248,"o":16.42,"t":"2026-10-06T14:00:00Z","v":12651,"vw":16.510514},{"c":16.65,"h":16.7,"l":16.61,"n":88,"o":16.66,"t":"2026-10-06T14:15:00Z","v":5169,"vw":16.654115},{"c":16.67,"h":16.67,"l":16.55,"n":136,"o":16.57,"t":"2026-10-06T14:30:00Z","v":6634,"vw":16.603121},{"c":16.58,"h":16.6,"l":16.54,"n":34,"o":16.555,"t":"2026-10-06T14:45:00Z","v":2178,"vw":16.556537},{"c":16.57,"h":16.57,"l":16.5,"n":128,"o":16.5537,"t":"2026-10-06T15:00:00Z","v":4413,"vw":16.540109},{"c":16.575,"h":16.5994,"l":16.53,"n":115,"o":16.54,"t":"2026-10-06T15:15:00Z","v":8132,"vw":16.568995},{"c":16.54,"h":16.58,"l":16.54,"n":168,"o":16.56,"t":"2026-10-06T15:30:00Z","v":10577,"vw":16.560198},{"c":16.515,"h":16.54,"l":16.5,"n":43,"o":16.54,"t":"2026-10-06T15:45:00Z","v":1374,"vw":16.519209},{"c":16.42,"h":16.52,"l":16.42,"n":216,"o":16.52,"t":"2026-10-06T16:00:00Z","v":9190,"vw":16.489263},{"c":16.45,"h":16.485,"l":16.43,"n":241,"o":16.45,"t":"2026-10-06T16:15:00Z","v":13726,"vw":16.455379},{"c":16.425,"h":16.46,"l":16.4,"n":121,"o":16.46,"t":"2026-10-06T16:30:00Z","v":5395,"vw":16.421172},{"c":16.44,"h":16.45,"l":16.44,"n":53,"o":16.44,"t":"2026-10-06T16:45:00Z","v":1688,"vw":16.44375},{"c":16.405,"h":16.41,"l":16.39,"n":113,"o":16.41,"t":"2026-10-06T17:00:00Z","v":3419,"vw":16.399517},{"c":16.41,"h":16.41,"l":16.39,"n":126,"o":16.4,"t":"2026-10-06T17:15:00Z","v":4085,"vw":16.398258},{"c":16.42,"h":16.43,"l":16.405,"n":54,"o":16.42,"t":"2026-10-06T17:30:00Z","v":2035,"vw":16.420806},{"c":16.405,"h":16.44,"l":16.39,"n":184,"o":16.44,"t":"2026-10-06T17:45:00Z","v":6836,"vw":16.413804},{"c":16.385,"h":16.41,"l":16.37,"n":198,"o":16.39,"t":"2026-10-06T18:00:00Z","v":8168,"vw":16.397243},{"c":16.35,"h":16.39,"l":16.3201,"n":223,"o":16.37,"t":"2026-10-06T18:15:00Z","v":8643,"vw":16.364519},{"c":16.355,"h":16.36,"l":16.33,"n":316,"o":16.34,"t":"2026-10-06T18:30:00Z","v":19723,"vw":16.341172},{"c":16.33,"h":16.355,"l":16.31,"n":161,"o":16.34,"t":"2026-10-06T18:45:00Z","v":5648,"vw":16.3317},{"c":16.33,"h":16.35,"l":16.31,"n":242,"o":16.33,"t":"2026-10-06T19:00:00Z","v":9269,"vw":16.330706},{"c":16.36,"h":16.37,"l":16.31,"n":305,"o":16.31,"t":"2026-10-06T19:15:00Z","v":13052,"vw":16.340339},{"c":16.27,"h":16.36,"l":16.27,"n":630,"o":16.34,"t":"2026-10-06T19:30:00Z","v":39219,"vw":16.3216},{"c":16.24,"h":16.325,"l":16.17,"n":3089,"o":16.285,"t":"2026-10-06T19:45:00Z","v":235536,"vw":16.235431},{"c":16.23,"h":16.23,"l":16.23,"n":20,"o":16.23,"t":"2026-10-06T20:00:00Z","v":226258,"vw":16.23},{"c":16.44,"h":16.51,"l":15.85,"n":99,"o":16.51,"t":"2026-10-07T13:30:00Z","v":17283,"vw":16.286046},{"c":16.21,"h":16.28,"l":16.03,"n":223,"o":16.205,"t":"2026-10-07T13:45:00Z","v":18785,"vw":16.204184},{"c":16.1775,"h":16.21,"l":16.1,"n":136,"o":16.21,"t":"2026-10-07T14:00:00Z","v":7058,"vw":16.165049},{"c":16.18,"h":16.22,"l":16.06,"n":277,"o":16.1,"t":"2026-10-07T14:15:00Z","v":19533,"vw":16.161269},{"c":15.905,"h":16.18,"l":15.895,"n":420,"o":16.17,"t":"2026-10-07T14:30:00Z","v":28188,"vw":16.0635},{"c":15.83,"h":15.94,"l":15.83,"n":126,"o":15.9,"t":"2026-10-07T14:45:00Z","v":5548,"vw":15.893605},{"c":15.96,"h":15.98,"l":15.79,"n":237,"o":15.81,"t":"2026-10-07T15:00:00Z","v":11854,"vw":15.861044},{"c":15.85,"h":15.97,"l":15.83,"n":371,"o":15.965,"t":"2026-10-07T15:15:00Z","v":20686,"vw":15.887721},{"c":15.82,"h":15.87,"l":15.82,"n":204,"o":15.85,"t":"2026-10-07T15:30:00Z","v":9352,"vw":15.853889},{"c":15.8899,"h":15.8899,"l":15.81,"n":289,"o":15.81,"t":"2026-10-07T15:45:00Z","v":11600,"vw":15.835358},{"c":15.85,"h":15.9,"l":15.81,"n":654,"o":15.895,"t":"2026-10-07T16:00:00Z","v":53359,"vw":15.84306},{"c":15.78,"h":15.89,"l":15.78,"n":332,"o":15.865,"t":"2026-10-07T16:15:00Z","v":18471,"vw":15.861766},{"c":15.71,"h":15.785,"l":15.7,"n":292,"o":15.785,"t":"2026-10-07T16:30:00Z","v":18842,"vw":15.742794},{"c":15.725,"h":15.74,"l":15.71,"n":308,"o":15.71,"t":"2026-10-07T16:45:00Z","v":11482,"vw":15.721528},{"c":15.725,"h":15.76,"l":15.67,"n":506,"o":15.725,"t":"2026-10-07T17:00:00Z","v":33811,"vw":15.721833},{"c":15.65,"h":15.725,"l":15.65,"n":195,"o":15.725,"t":"2026-10-07T17:15:00Z","v":8249,"vw":15.69822},{"c":15.405,"h":15.63,"l":15.375,"n":454,"o":15.63,"t":"2026-10-07T17:30:00Z","v":26846,"vw":15.475395},{"c":15.375,"h":15.45,"l":15.3,"n":781,"o":15.4,"t":"2026-10-07T17:45:00Z","v":61322,"vw":15.36674},{"c":15.535,"h":15.535,"l":15.35,"n":594,"o":15.36,"t":"2026-10-07T18:00:00Z","v":48498,"vw":15.432196},{"c":15.58,"h":15.61,"l":15.56,"n":242,"o":15.56,"t":"2026-10-07T18:15:00Z","v":12028,"vw":15.587996},{"c":15.73,"h":15.815,"l":15.585,"n":552,"o":15.585,"t":"2026-10-07T18:30:00Z","v":51683,"vw":15.706737},{"c":15.58,"h":15.78,"l":15.58,"n":371,"o":15.73,"t":"2026-10-07T18:45:00Z","v":51290,"vw":15.718021},{"c":15.75,"h":15.75,"l":15.56,"n":272,"o":15.58,"t":"2026-10-07T19:00:00Z","v":15304,"vw":15.648755},{"c":15.74,"h":15.77,"l":15.73,"n":377,"o":15.745,"t":"2026-10-07T19:15:00Z","v":20861,"vw":15.745195},{"c":15.72,"h":15.795,"l":15.72,"n":768,"o":15.75,"t":"2026-10-07T19:30:00Z","v":52722,"vw":15.747251},{"c":15.55,"h":15.74,"l":15.55,"n":2742,"o":15.72,"t":"2026-10-07T19:45:00Z","v":183488,"vw":15.622311},{"c":15.55,"h":15.7,"l":15.55,"n":30,"o":15.55,"t":"2026-10-07T20:00:00Z","v":628953,"vw":15.551373},{"c":15.665,"h":16.165,"l":15.26,"n":79,"o":15.74,"t":"2026-10-08T13:30:00Z","v":23323,"vw":15.660933},{"c":15.815,"h":15.915,"l":15.685,"n":89,"o":15.75,"t":"2026-10-08T13:45:00Z","v":13624,"vw":15.732727},{"c":15.935,"h":15.995,"l":15.8141,"n":258,"o":15.825,"t":"2026-10-08T14:00:00Z","v":45060,"vw":15.92258},{"c":16.04,"h":16.04,"l":15.93,"n":121,"o":15.935,"t":"2026-10-08T14:15:00Z","v":14661,"vw":15.94761},{"c":15.99,"h":16.06,"l":15.96,"n":246,"o":16.03,"t":"2026-10-08T14:30:00Z","v":17701,"vw":16.015853},{"c":15.9925,"h":16.04,"l":15.94,"n":238,"o":16.01,"t":"2026-10-08T14:45:00Z","v":18168,"vw":16.001144},{"c":16.01,"h":16.01,"l":15.96,"n":209,"o":16,"t":"2026-10-08T15:00:00Z","v":11006,"vw":15.992385},{"c":16.065,"h":16.0849,"l":15.96,"n":362,"o":16.005,"t":"2026-10-08T15:15:00Z","v":77249,"vw":16.000507},{"c":16.13,"h":16.13,"l":16.05,"n":260,"o":16.065,"t":"2026-10-08T15:30:00Z","v":15127,"vw":16.08835},{"c":16.275,"h":16.29,"l":16.15,"n":350,"o":16.15,"t":"2026-10-08T15:45:00Z","v":28754,"vw":16.219137},{"c":16.255,"h":16.29,"l":16.235,"n":234,"o":16.27,"t":"2026-10-08T16:00:00Z","v":15685,"vw":16.260572},{"c":16.27,"h":16.33,"l":16.23,"n":325,"o":16.26,"t":"2026-10-08T16:15:00Z","v":26415,"vw":16.272125},{"c":16.235,"h":16.28,"l":16.22,"n":207,"o":16.25,"t":"2026-10-08T16:30:00Z","v":15724,"vw":16.249349},{"c":16.275,"h":16.275,"l":16.19,"n":212,"o":16.25,"t":"2026-10-08T16:45:00Z","v":17407,"vw":16.228828},{"c":16.33,"h":16.34,"l":16.25,"n":167,"o":16.275,"t":"2026-10-08T17:00:00Z","v":8145,"vw":16.300912},{"c":16.32,"h":16.375,"l":16.305,"n":169,"o":16.34,"t":"2026-10-08T17:15:00Z","v":15237,"vw":16.337503},{"c":16.2945,"h":16.35,"l":16.23,"n":418,"o":16.31,"t":"2026-10-08T17:30:00Z","v":35309,"vw":16.299105},{"c":16.26,"h":16.32,"l":16.24,"n":158,"o":16.315,"t":"2026-10-08T17:45:00Z","v":9374,"vw":16.288244},{"c":16.33,"h":16.38,"l":16.26,"n":388,"o":16.26,"t":"2026-10-08T18:00:00Z","v":27606,"vw":16.341042},{"c":16.28,"h":16.36,"l":16.28,"n":278,"o":16.33,"t":"2026-10-08T18:15:00Z","v":16065,"vw":16.332387},{"c":16.25,"h":16.28,"l":16.24,"n":145,"o":16.28,"t":"2026-10-08T18:30:00Z","v":6860,"vw":16.25545},{"c":16.265,"h":16.27,"l":16.23,"n":344,"o":16.235,"t":"2026-10-08T18:45:00Z","v":18472,"vw":16.246128},{"c":16.3,"h":16.31,"l":16.25,"n":329,"o":16.28,"t":"2026-10-08T19:00:00Z","v":15557,"vw":16.285877},{"c":16.27,"h":16.37,"l":16.27,"n":548,"o":16.29,"t":"2026-10-08T19:15:00Z","v":36680,"vw":16.333707},{"c":16.205,"h":16.28,"l":16.19,"n":577,"o":16.28,"t":"2026-10-08T19:30:00Z","v":34147,"vw":16.229469},{"c":16.21,"h":16.295,"l":16.175,"n":1816,"o":16.19,"t":"2026-10-08T19:45:00Z","v":132327,"vw":16.238265},{"c":16.21,"h":16.21,"l":16.21,"n":29,"o":16.21,"t":"2026-10-08T20:00:00Z","v":194897,"vw":16.21},{"c":16.49,"h":16.585,"l":16.26,"n":151,"o":16.28,"t":"2026-10-09T13:30:00Z","v":11809,"vw":16.394989},{"c":16.32,"h":16.49,"l":16.27,"n":110,"o":16.49,"t":"2026-10-09T13:45:00Z","v":7591,"vw":16.347747},{"c":16.275,"h":16.45,"l":16.1,"n":151,"o":16.44,"t":"2026-10-09T14:00:00Z","v":6494,"vw":16.331563},{"c":16.31,"h":16.45,"l":16.2,"n":148,"o":16.275,"t":"2026-10-09T14:15:00Z","v":6138,"vw":16.327737},{"c":16.29,"h":16.35,"l":16.17,"n":241,"o":16.31,"t":"2026-10-09T14:30:00Z","v":10180,"vw":16.284486},{"c":16.38,"h":16.43,"l":16.3,"n":311,"o":16.3,"t":"2026-10-09T14:45:00Z","v":13443,"vw":16.378504},{"c":16.42,"h":16.42,"l":16.35,"n":302,"o":16.4,"t":"2026-10-09T15:00:00Z","v":12164,"vw":16.390577},{"c":16.41,"h":16.425,"l":16.41,"n":151,"o":16.4225,"t":"2026-10-09T15:15:00Z","v":5320,"vw":16.415965},{"c":16.3725,"h":16.435,"l":16.37,"n":206,"o":16.43,"t":"2026-10-09T15:30:00Z","v":10410,"vw":16.400967},{"c":16.36,"h":16.38,"l":16.34,"n":206,"o":16.36,"t":"2026-10-09T15:45:00Z","v":6677,"vw":16.357502},{"c":16.325,"h":16.36,"l":16.3,"n":187,"o":16.36,"t":"2026-10-09T16:00:00Z","v":6188,"vw":16.320513},{"c":16.25,"h":16.34,"l":16.25,"n":299,"o":16.34,"t":"2026-10-09T16:15:00Z","v":14924,"vw":16.297632},{"c":16.29,"h":16.325,"l":16.265,"n":220,"o":16.265,"t":"2026-10-09T16:30:00Z","v":7848,"vw":16.301012},{"c":16.265,"h":16.305,"l":16.26,"n":313,"o":16.29,"t":"2026-10-09T16:45:00Z","v":11724,"vw":16.278715},{"c":16.21,"h":16.29,"l":16.21,"n":269,"o":16.265,"t":"2026-10-09T17:00:00Z","v":8459,"vw":16.251478},{"c":16.265,"h":16.265,"l":16.2099,"n":407,"o":16.21,"t":"2026-10-09T17:15:00Z","v":24622,"vw":16.221683},{"c":16.25,"h":16.265,"l":16.24,"n":189,"o":16.265,"t":"2026-10-09T17:30:00Z","v":5651,"vw":16.253267},{"c":16.29,"h":16.38,"l":16.24,"n":521,"o":16.255,"t":"2026-10-09T17:45:00Z","v":64361,"vw":16.337268},{"c":16.365,"h":16.365,"l":16.295,"n":285,"o":16.31,"t":"2026-10-09T18:00:00Z","v":12045,"vw":16.346731},{"c":16.325,"h":16.38,"l":16.325,"n":286,"o":16.365,"t":"2026-10-09T18:15:00Z","v":13546,"vw":16.352071},{"c":16.275,"h":16.36,"l":16.27,"n":244,"o":16.34,"t":"2026-10-09T18:30:00Z","v":11490,"vw":16.313076},{"c":16.29,"h":16.32,"l":16.26,"n":505,"o":16.275,"t":"2026-10-09T18:45:00Z","v":30469,"vw":16.280656},{"c":16.25,"h":16.34,"l":16.25,"n":367,"o":16.315,"t":"2026-10-09T19:00:00Z","v":13713,"vw":16.274703},{"c":16.28,"h":16.29,"l":16.24,"n":287,"o":16.25,"t":"2026-10-09T19:15:00Z","v":11545,"vw":16.270087},{"c":16.29,"h":16.31,"l":16.255,"n":455,"o":16.28,"t":"2026-10-09T19:30:00Z","v":22427,"vw":16.276515},{"c":16.17,"h":16.3,"l":16.16,"n":1633,"o":16.28,"t":"2026-10-09T19:45:00Z","v":110310,"vw":16.227351},{"c":16.17,"h":16.17,"l":16.17,"n":24,"o":16.17,"t":"2026-10-09T20:00:00Z","v":169753,"vw":16.17},{"c":16.34,"h":16.38,"l":16.26,"n":44,"o":16.26,"t":"2026-10-12T13:30:00Z","v":8641,"vw":16.308058},{"c":16.47,"h":16.58,"l":16.33,"n":280,"o":16.33,"t":"2026-10-12T13:45:00Z","v":35484,"vw":16.460601},{"c":16.44,"h":16.505,"l":16.345,"n":201,"o":16.505,"t":"2026-10-12T14:00:00Z","v":18076,"vw":16.45945},{"c":16.39,"h":16.53,"l":16.355,"n":340,"o":16.47,"t":"2026-10-12T14:15:00Z","v":16956,"vw":16.448754},{"c":16.25,"h":16.39,"l":16.25,"n":189,"o":16.37,"t":"2026-10-12T14:30:00Z","v":23067,"vw":16.317592},{"c":16.15,"h":16.27,"l":16.13,"n":266,"o":16.215,"t":"2026-10-12T14:45:00Z","v":17575,"vw":16.212885},{"c":16.12,"h":16.17,"l":16.08,"n":162,"o":16.13,"t":"2026-10-12T15:00:00Z","v":7848,"vw":16.124187},{"c":16.165,"h":16.18,"l":16.115,"n":103,"o":16.12,"t":"2026-10-12T15:15:00Z","v":6030,"vw":16.159035},{"c":16.185,"h":16.23,"l":16.155,"n":233,"o":16.18,"t":"2026-10-12T15:30:00Z","v":10900,"vw":16.194791},{"c":16.205,"h":16.23,"l":16.185,"n":185,"o":16.2,"t":"2026-10-12T15:45:00Z","v":9242,"vw":16.199641},{"c":16.18,"h":16.21,"l":16.16,"n":117,"o":16.21,"t":"2026-10-12T16:00:00Z","v":6238,"vw":16.178225},{"c":16.21,"h":16.21,"l":16.17,"n":209,"o":16.185,"t":"2026-10-12T16:15:00Z","v":9329,"vw":16.187663},{"c":16.28,"h":16.3,"l":16.205,"n":237,"o":16.205,"t":"2026-10-12T16:30:00Z","v":17462,"vw":16.261514},{"c":16.24,"h":16.285,"l":16.23,"n":169,"o":16.28,"t":"2026-10-12T16:45:00Z","v":7807,"vw":16.250483},{"c":16.255,"h":16.2625,"l":16.22,"n":256,"o":16.23,"t":"2026-10-12T17:00:00Z","v":16545,"vw":16.251018},{"c":16.17,"h":16.23,"l":16.17,"n":117,"o":16.23,"t":"2026-10-12T17:15:00Z","v":7879,"vw":16.213727},{"c":16.165,"h":16.225,"l":16.16,"n":227,"o":16.17,"t":"2026-10-12T17:30:00Z","v":17320,"vw":16.193854},{"c":16.22,"h":16.22,"l":16.16,"n":206,"o":16.165,"t":"2026-10-12T17:45:00Z","v":14006,"vw":16.188575},{"c":16.15,"h":16.23,"l":16.15,"n":128,"o":16.2299,"t":"2026-10-12T18:00:00Z","v":6208,"vw":16.194781},{"c":16.19,"h":16.205,"l":16.15,"n":254,"o":16.18,"t":"2026-10-12T18:15:00Z","v":16910,"vw":16.180653},{"c":16.2,"h":16.22,"l":16.17,"n":203,"o":16.2,"t":"2026-10-12T18:30:00Z","v":10796,"vw":16.195368},{"c":16.195,"h":16.21,"l":16.175,"n":213,"o":16.2,"t":"2026-10-12T18:45:00Z","v":15040,"vw":16.196315},{"c":16.21,"h":16.21,"l":16.17,"n":229,"o":16.18,"t":"2026-10-12T19:00:00Z","v":12554,"vw":16.19294},{"c":16.2,"h":16.21,"l":16.17,"n":367,"o":16.2,"t":"2026-10-12T19:15:00Z","v":16996,"vw":16.188765},{"c":16.13,"h":16.22,"l":16.12,"n":512,"o":16.2,"t":"2026-10-12T19:30:00Z","v":26117,"vw":16.153839},{"c":16.2,"h":16.21,"l":16.12,"n":2459,"o":16.13,"t":"2026-10-12T19:45:00Z","v":183843,"vw":16.171978},{"c":16.19,"h":16.19,"l":16.19,"n":20,"o":16.19,"t":"2026-10-12T20:00:00Z","v":200807,"vw":16.19},{"c":16.325,"h":16.43,"l":16.09,"n":85,"o":16.35,"t":"2026-10-13T13:30:00Z","v":11828,"vw":16.334251},{"c":16.34,"h":16.34,"l":16.15,"n":50,"o":16.325,"t":"2026-10-13T13:45:00Z","v":1811,"vw":16.273881},{"c":16.29,"h":16.33,"l":16.17,"n":125,"o":16.33,"t":"2026-10-13T14:00:00Z","v":5859,"vw":16.249131},{"c":16.22,"h":16.28,"l":16.16,"n":117,"o":16.28,"t":"2026-10-13T14:15:00Z","v":7814,"vw":16.199502},{"c":16.2,"h":16.26,"l":16.18,"n":154,"o":16.23,"t":"2026-10-13T14:30:00Z","v":8162,"vw":16.199285},{"c":16.32,"h":16.32,"l":16.22,"n":175,"o":16.22,"t":"2026-10-13T14:45:00Z","v":12466,"vw":16.28742},{"c":16.29,"h":16.37,"l":16.29,"n":271,"o":16.29,"t":"2026-10-13T15:00:00Z","v":11473,"vw":16.331145},{"c":16.16,"h":16.27,"l":16.16,"n":357,"o":16.27,"t":"2026-10-13T15:15:00Z","v":22544,"vw":16.231946},{"c":16.155,"h":16.22,"l":16.14,"n":262,"o":16.16,"t":"2026-10-13T15:30:00Z","v":17594,"vw":16.182557},{"c":16.16,"h":16.17,"l":16.1,"n":210,"o":16.14,"t":"2026-10-13T15:45:00Z","v":13626,"vw":16.138575},{"c":16.16,"h":16.19,"l":16.14,"n":237,"o":16.16,"t":"2026-10-13T16:00:00Z","v":14566,"vw":16.158359},{"c":16.17,"h":16.18,"l":16.135,"n":142,"o":16.17,"t":"2026-10-13T16:15:00Z","v":7377,"vw":16.164461},{"c":16.25,"h":16.27,"l":16.16,"n":282,"o":16.18,"t":"2026-10-13T16:30:00Z","v":15357,"vw":16.209593},{"c":16.33,"h":16.33,"l":16.25,"n":183,"o":16.25,"t":"2026-10-13T16:45:00Z","v":6305,"vw":16.288232},{"c":16.32,"h":16.33,"l":16.29,"n":189,"o":16.33,"t":"2026-10-13T17:00:00Z","v":9705,"vw":16.301867},{"c":16.29,"h":16.315,"l":16.275,"n":297,"o":16.31,"t":"2026-10-13T17:15:00Z","v":12458,"vw":16.293583},{"c":16.29,"h":16.32,"l":16.275,"n":271,"o":16.3078,"t":"2026-10-13T17:30:00Z","v":13295,"vw":16.300698},{"c":16.32,"h":16.32,"l":16.3,"n":366,"o":16.3,"t":"2026-10-13T17:45:00Z","v":13521,"vw":16.309831},{"c":16.385,"h":16.415,"l":16.32,"n":313,"o":16.32,"t":"2026-10-13T18:00:00Z","v":14116,"vw":16.353669},{"c":16.36,"h":16.405,"l":16.36,"n":281,"o":16.385,"t":"2026-10-13T18:15:00Z","v":13011,"vw":16.383296},{"c":16.365,"h":16.37,"l":16.335,"n":361,"o":16.35,"t":"2026-10-13T18:30:00Z","v":13274,"vw":16.35528},{"c":16.37,"h":16.37,"l":16.33,"n":258,"o":16.36,"t":"2026-10-13T18:45:00Z","v":11798,"vw":16.354844},{"c":16.38,"h":16.39,"l":16.37,"n":258,"o":16.39,"t":"2026-10-13T19:00:00Z","v":10527,"vw":16.380314},{"c":16.38,"h":16.39,"l":16.355,"n":348,"o":16.385,"t":"2026-10-13T19:15:00Z","v":19466,"vw":16.378926},{"c":16.32,"h":16.37,"l":16.31,"n":550,"o":16.37,"t":"2026-10-13T19:30:00Z","v":27627,"vw":16.334144},{"c":16.405,"h":16.44,"l":16.32,"n":2248,"o":16.32,"t":"2026-10-13T19:45:00Z","v":155717,"vw":16.399442},{"c":16.41,"h":16.41,"l":16.41,"n":16,"o":16.41,"t":"2026-10-13T20:00:00Z","v":170254,"vw":16.41},{"c":16.005,"h":16.64,"l":15.83,"n":91,"o":16.08,"t":"2026-10-14T13:30:00Z","v":36652,"vw":16.098541},{"c":15.84,"h":15.98,"l":15.7,"n":84,"o":15.95,"t":"2026-10-14T13:45:00Z","v":3310,"vw":15.900245},{"c":15.92,"h":16.01,"l":15.82,"n":114,"o":15.82,"t":"2026-10-14T14:00:00Z","v":4581,"vw":15.934718},{"c":16.05,"h":16.09,"l":15.94,"n":189,"o":15.94,"t":"2026-10-14T14:15:00Z","v":10393,"vw":16.03508},{"c":16.02,"h":16.07,"l":15.995,"n":131,"o":16.045,"t":"2026-10-14T14:30:00Z","v":6120,"vw":16.042832},{"c":15.945,"h":16.03,"l":15.94,"n":152,"o":16.01,"t":"2026-10-14T14:45:00Z","v":7679,"vw":15.990272},{"c":15.92,"h":15.97,"l":15.92,"n":122,"o":15.945,"t":"2026-10-14T15:00:00Z","v":5057,"vw":15.938628},{"c":15.79,"h":15.92,"l":15.79,"n":181,"o":15.92,"t":"2026-10-14T15:15:00Z","v":11511,"vw":15.839926},{"c":15.6,"h":15.78,"l":15.54,"n":848,"o":15.78,"t":"2026-10-14T15:30:00Z","v":66701,"vw":15.645703},{"c":15.64,"h":15.67,"l":15.56,"n":492,"o":15.6,"t":"2026-10-14T15:45:00Z","v":30982,"vw":15.622496},{"c":15.45,"h":15.67,"l":15.44,"n":870,"o":15.66,"t":"2026-10-14T16:00:00Z","v":57357,"vw":15.535686},{"c":15.395,"h":15.53,"l":15.38,"n":844,"o":15.46,"t":"2026-10-14T16:15:00Z","v":50963,"vw":15.443398},{"c":15.525,"h":15.56,"l":15.36,"n":750,"o":15.395,"t":"2026-10-14T16:30:00Z","v":44096,"vw":15.468698},{"c":15.48,"h":15.6,"l":15.47,"n":609,"o":15.51,"t":"2026-10-14T16:45:00Z","v":39352,"vw":15.558167},{"c":15.33,"h":15.51,"l":15.32,"n":642,"o":15.48,"t":"2026-10-14T17:00:00Z","v":39140,"vw":15.411441},{"c":15.45,"h":15.49,"l":15.34,"n":538,"o":15.385,"t":"2026-10-14T17:15:00Z","v":31422,"vw":15.37762},{"c":15.52,"h":15.53,"l":15.482,"n":232,"o":15.51,"t":"2026-10-14T17:30:00Z","v":18805,"vw":15.514175},{"c":15.52,"h":15.55,"l":15.505,"n":202,"o":15.55,"t":"2026-10-14T17:45:00Z","v":9307,"vw":15.522655},{"c":15.56,"h":15.575,"l":15.48,"n":339,"o":15.51,"t":"2026-10-14T18:00:00Z","v":13320,"vw":15.535362},{"c":15.61,"h":15.63,"l":15.51,"n":303,"o":15.57,"t":"2026-10-14T18:15:00Z","v":17683,"vw":15.550981},{"c":15.69,"h":15.69,"l":15.59,"n":180,"o":15.6,"t":"2026-10-14T18:30:00Z","v":9648,"vw":15.618918},{"c":15.76,"h":15.78,"l":15.66,"n":313,"o":15.67,"t":"2026-10-14T18:45:00Z","v":18510,"vw":15.708804},{"c":15.68,"h":15.76,"l":15.66,"n":546,"o":15.75,"t":"2026-10-14T19:00:00Z","v":42829,"vw":15.710476},{"c":15.72,"h":15.76,"l":15.66,"n":441,"o":15.68,"t":"2026-10-14T19:15:00Z","v":24561,"vw":15.710526},{"c":15.74,"h":15.775,"l":15.7,"n":926,"o":15.71,"t":"2026-10-14T19:30:00Z","v":48210,"vw":15.73936},{"c":15.73,"h":15.75,"l":15.64,"n":2857,"o":15.74,"t":"2026-10-14T19:45:00Z","v":195023,"vw":15.708198},{"c":15.75,"h":15.75,"l":15.75,"n":19,"o":15.75,"t":"2026-10-14T20:00:00Z","v":232221,"vw":15.75},{"c":15.49,"h":15.67,"l":15.47,"n":39,"o":15.49,"t":"2026-10-15T13:30:00Z","v":8244,"vw":15.638746},{"c":15.0644,"h":15.47,"l":15.06,"n":137,"o":15.47,"t":"2026-10-15T13:45:00Z","v":6217,"vw":15.304989},{"c":15.23,"h":15.362216,"l":15.185,"n":273,"o":15.19,"t":"2026-10-15T14:00:00Z","v":12277,"vw":15.3038},{"c":15.33,"h":15.37,"l":15.22,"n":221,"o":15.265,"t":"2026-10-15T14:15:00Z","v":13137,"vw":15.288248},{"c":15.55,"h":15.59,"l":15.33,"n":336,"o":15.33,"t":"2026-10-15T14:30:00Z","v":16376,"vw":15.445174},{"c":15.625,"h":15.625,"l":15.54,"n":222,"o":15.565,"t":"2026-10-15T14:45:00Z","v":9709,"vw":15.589272},{"c":15.54,"h":15.6,"l":15.53,"n":240,"o":15.6,"t":"2026-10-15T15:00:00Z","v":7236,"vw":15.569907},{"c":15.53,"h":15.58,"l":15.52,"n":226,"o":15.57,"t":"2026-10-15T15:15:00Z","v":7323,"vw":15.553217},{"c":15.54,"h":15.565,"l":15.46,"n":426,"o":15.54,"t":"2026-10-15T15:30:00Z","v":25120,"vw":15.497437},{"c":15.54,"h":15.59,"l":15.5,"n":224,"o":15.53138,"t":"2026-10-15T15:45:00Z","v":9156,"vw":15.536476},{"c":15.545,"h":15.569,"l":15.49,"n":236,"o":15.545,"t":"2026-10-15T16:00:00Z","v":11112,"vw":15.538418},{"c":15.53,"h":15.555,"l":15.5,"n":250,"o":15.545,"t":"2026-10-15T16:15:00Z","v":9016,"vw":15.523682},{"c":15.59,"h":15.61,"l":15.51,"n":329,"o":15.519,"t":"2026-10-15T16:30:00Z","v":19730,"vw":15.564398},{"c":15.54,"h":15.59,"l":15.53,"n":237,"o":15.59,"t":"2026-10-15T16:45:00Z","v":8652,"vw":15.54933},{"c":15.58,"h":15.61,"l":15.54,"n":401,"o":15.54,"t":"2026-10-15T17:00:00Z","v":33615,"vw":15.576975},{"c":15.675,"h":15.675,"l":15.58,"n":449,"o":15.59,"t":"2026-10-15T17:15:00Z","v":40948,"vw":15.624797},{"c":15.72,"h":15.72,"l":15.665,"n":330,"o":15.67,"t":"2026-10-15T17:30:00Z","v":22182,"vw":15.682048},{"c":15.735,"h":15.735,"l":15.68,"n":316,"o":15.72,"t":"2026-10-15T17:45:00Z","v":18391,"vw":15.70803},{"c":15.735,"h":15.78,"l":15.73,"n":512,"o":15.735,"t":"2026-10-15T18:00:00Z","v":35217,"vw":15.762088},{"c":15.7,"h":15.74,"l":15.67,"n":479,"o":15.72,"t":"2026-10-15T18:15:00Z","v":28951,"vw":15.711948},{"c":15.67,"h":15.695,"l":15.62,"n":465,"o":15.695,"t":"2026-10-15T18:30:00Z","v":15428,"vw":15.652889},{"c":15.71,"h":15.71,"l":15.68,"n":261,"o":15.69,"t":"2026-10-15T18:45:00Z","v":9819,"vw":15.69031},{"c":15.73,"h":15.74,"l":15.71,"n":361,"o":15.73,"t":"2026-10-15T19:00:00Z","v":13162,"vw":15.726048},{"c":15.69,"h":15.75,"l":15.69,"n":518,"o":15.75,"t":"2026-10-15T19:15:00Z","v":22954,"vw":15.737966},{"c":15.68,"h":15.695,"l":15.63,"n":851,"o":15.68,"t":"2026-10-15T19:30:00Z","v":37516,"vw":15.657054},{"c":15.7,"h":15.72,"l":15.67,"n":1701,"o":15.68,"t":"2026-10-15T19:45:00Z","v":103149,"vw":15.695935},{"c":15.69,"h":15.69,"l":15.69,"n":14,"o":15.69,"t":"2026-10-15T20:00:00Z","v":146818,"vw":15.69},{"c":15.9,"h":15.97,"l":15.72,"n":76,"o":15.87,"t":"2026-10-16T13:30:00Z","v":20314,"vw":15.863277},{"c":15.75,"h":16.04,"l":15.69,"n":70,"o":16.04,"t":"2026-10-16T13:45:00Z","v":8420,"vw":15.790787},{"c":15.9301,"h":16.14,"l":15.9301,"n":189,"o":15.97,"t":"2026-10-16T14:00:00Z","v":25305,"vw":16.071521},{"c":16.12,"h":16.13,"l":16.035,"n":56,"o":16.035,"t":"2026-10-16T14:15:00Z","v":3430,"vw":16.087616},{"c":16.075,"h":16.205,"l":16.075,"n":244,"o":16.16,"t":"2026-10-16T14:30:00Z","v":17472,"vw":16.145759},{"c":16.13,"h":16.15,"l":16.09,"n":126,"o":16.09,"t":"2026-10-16T14:45:00Z","v":4866,"vw":16.132166},{"c":16.09,"h":16.115,"l":16.05,"n":307,"o":16.115,"t":"2026-10-16T15:00:00Z","v":12216,"vw":16.079611},{"c":16.01,"h":16.13,"l":16.01,"n":361,"o":16.11,"t":"2026-10-16T15:15:00Z","v":19698,"vw":16.069169},{"c":16.04,"h":16.04,"l":15.995,"n":212,"o":16.03,"t":"2026-10-16T15:30:00Z","v":13344,"vw":16.015928},{"c":16.095,"h":16.125,"l":16.0313,"n":448,"o":16.06,"t":"2026-10-16T15:45:00Z","v":14853,"vw":16.091528},{"c":16.125,"h":16.13,"l":16.05,"n":294,"o":16.095,"t":"2026-10-16T16:00:00Z","v":13268,"vw":16.08671},{"c":16.18,"h":16.19,"l":16.11,"n":268,"o":16.13,"t":"2026-10-16T16:15:00Z","v":17136,"vw":16.140789},{"c":16.17,"h":16.2099,"l":16.13,"n":193,"o":16.18,"t":"2026-10-16T16:30:00Z","v":7808,"vw":16.162761},{"c":16.21,"h":16.21,"l":16.17,"n":301,"o":16.17,"t":"2026-10-16T16:45:00Z","v":12966,"vw":16.192188},{"c":16.145,"h":16.205,"l":16.125,"n":271,"o":16.205,"t":"2026-10-16T17:00:00Z","v":11763,"vw":16.164187},{"c":16.19,"h":16.19,"l":16.105,"n":374,"o":16.145,"t":"2026-10-16T17:15:00Z","v":16219,"vw":16.156394},{"c":16.205,"h":16.205,"l":16.16,"n":292,"o":16.18,"t":"2026-10-16T17:30:00Z","v":14543,"vw":16.181541},{"c":16.175,"h":16.22,"l":16.16,"n":269,"o":16.21,"t":"2026-10-16T17:45:00Z","v":20265,"vw":16.179889},{"c":16.27,"h":16.27,"l":16.175,"n":532,"o":16.175,"t":"2026-10-16T18:00:00Z","v":22670,"vw":16.215412},{"c":16.26,"h":16.275,"l":16.215,"n":396,"o":16.275,"t":"2026-10-16T18:15:00Z","v":16250,"vw":16.249137},{"c":16.335,"h":16.345,"l":16.26,"n":543,"o":16.26,"t":"2026-10-16T18:30:00Z","v":30049,"vw":16.313241},{"c":16.35,"h":16.39,"l":16.33,"n":566,"o":16.335,"t":"2026-10-16T18:45:00Z","v":29991,"vw":16.361831},{"c":16.335,"h":16.35,"l":16.27,"n":508,"o":16.35,"t":"2026-10-16T19:00:00Z","v":30222,"vw":16.308072},{"c":16.37,"h":16.44,"l":16.335,"n":1055,"o":16.34,"t":"2026-10-16T19:15:00Z","v":68406,"vw":16.373908},{"c":16.29,"h":16.4,"l":16.29,"n":924,"o":16.38,"t":"2026-10-16T19:30:00Z","v":44800,"vw":16.339106},{"c":16.15,"h":16.32,"l":16.13,"n":3022,"o":16.3,"t":"2026-10-16T19:45:00Z","v":244143,"vw":16.198032},{"c":16.16,"h":16.16,"l":16.16,"n":26,"o":16.16,"t":"2026-10-16T20:00:00Z","v":240884,"vw":16.16},{"c":16.3,"h":16.3,"l":15.94,"n":133,"o":16.15,"t":"2026-10-19T13:30:00Z","v":17354,"vw":16.176652},{"c":16.11,"h":16.22,"l":16.06,"n":109,"o":16.21,"t":"2026-10-19T13:45:00Z","v":7436,"vw":16.141991},{"c":16.17,"h":16.35,"l":16.11,"n":256,"o":16.11,"t":"2026-10-19T14:00:00Z","v":19957,"vw":16.235925},{"c":16.26,"h":16.29,"l":16.195,"n":97,"o":16.195,"t":"2026-10-19T14:15:00Z","v":3489,"vw":16.257279},{"c":16.18,"h":16.3,"l":16.18,"n":72,"o":16.275,"t":"2026-10-19T14:30:00Z","v":2789,"vw":16.253063},{"c":16.195,"h":16.195,"l":16.11,"n":186,"o":16.18,"t":"2026-10-19T14:45:00Z","v":9192,"vw":16.159597},{"c":16.24,"h":16.275,"l":16.235,"n":77,"o":16.24,"t":"2026-10-19T15:00:00Z","v":2726,"vw":16.245789},{"c":16.36,"h":16.36,"l":16.25,"n":73,"o":16.25,"t":"2026-10-19T15:15:00Z","v":2170,"vw":16.292012},{"c":16.36,"h":16.39,"l":16.32,"n":114,"o":16.32,"t":"2026-10-19T15:30:00Z","v":9233,"vw":16.363911},{"c":16.265,"h":16.36,"l":16.265,"n":89,"o":16.36,"t":"2026-10-19T15:45:00Z","v":3654,"vw":16.309286},{"c":16.18,"h":16.255,"l":16.18,"n":190,"o":16.255,"t":"2026-10-19T16:00:00Z","v":10143,"vw":16.210326},{"c":16.21,"h":16.21,"l":16.14,"n":347,"o":16.18,"t":"2026-10-19T16:15:00Z","v":25812,"vw":16.184831},{"c":16.15,"h":16.21,"l":16.09,"n":338,"o":16.2,"t":"2026-10-19T16:30:00Z","v":24901,"vw":16.163983},{"c":16.215,"h":16.24,"l":16.16,"n":187,"o":16.16,"t":"2026-10-19T16:45:00Z","v":10834,"vw":16.185691},{"c":16.235,"h":16.245,"l":16.2,"n":360,"o":16.215,"t":"2026-10-19T17:00:00Z","v":20823,"vw":16.222957},{"c":16.2,"h":16.23,"l":16.18,"n":212,"o":16.23,"t":"2026-10-19T17:15:00Z","v":15175,"vw":16.215714},{"c":16.25,"h":16.25,"l":16.21,"n":205,"o":16.21,"t":"2026-10-19T17:30:00Z","v":9228,"vw":16.231039},{"c":16.22,"h":16.25,"l":16.21,"n":272,"o":16.25,"t":"2026-10-19T17:45:00Z","v":18095,"vw":16.220752},{"c":16.21,"h":16.24,"l":16.19,"n":344,"o":16.23,"t":"2026-10-19T18:00:00Z","v":26608,"vw":16.212361},{"c":16.215,"h":16.23,"l":16.205,"n":296,"o":16.21,"t":"2026-10-19T18:15:00Z","v":13945,"vw":16.213145},{"c":16.3,"h":16.3,"l":16.18,"n":531,"o":16.21,"t":"2026-10-19T18:30:00Z","v":38911,"vw":16.221958},{"c":16.355,"h":16.355,"l":16.3,"n":446,"o":16.31,"t":"2026-10-19T18:45:00Z","v":30286,"vw":16.321646},{"c":16.31,"h":16.355,"l":16.29,"n":293,"o":16.355,"t":"2026-10-19T19:00:00Z","v":13939,"vw":16.322113},{"c":16.34,"h":16.37,"l":16.325,"n":379,"o":16.325,"t":"2026-10-19T19:15:00Z","v":15291,"vw":16.348815},{"c":16.41,"h":16.43,"l":16.285,"n":735,"o":16.34,"t":"2026-10-19T19:30:00Z","v":35136,"vw":16.366487},{"c":16.38,"h":16.425,"l":16.36,"n":1814,"o":16.41,"t":"2026-10-19T19:45:00Z","v":108275,"vw":16.398403},{"c":16.38,"h":16.38,"l":16.38,"n":21,"o":16.38,"t":"2026-10-19T20:00:00Z","v":193608,"vw":16.38},{"c":16.225,"h":16.51,"l":16.225,"n":47,"o":16.51,"t":"2026-10-20T13:30:00Z","v":20208,"vw":16.486601},{"c":16.38,"h":16.38,"l":16.12,"n":99,"o":16.16,"t":"2026-10-20T13:45:00Z","v":7921,"vw":16.303746},{"c":16.185,"h":16.41,"l":16.16,"n":157,"o":16.37,"t":"2026-10-20T14:00:00Z","v":21523,"vw":16.206599},{"c":16.31,"h":16.37,"l":16.195,"n":330,"o":16.3,"t":"2026-10-20T14:15:00Z","v":14046,"vw":16.322574},{"c":16.19,"h":16.31,"l":16.05,"n":259,"o":16.31,"t":"2026-10-20T14:30:00Z","v":26786,"vw":16.117384},{"c":16.28,"h":16.28,"l":16.16,"n":351,"o":16.16,"t":"2026-10-20T14:45:00Z","v":14224,"vw":16.205689},{"c":16.31,"h":16.38,"l":16.24,"n":283,"o":16.29,"t":"2026-10-20T15:00:00Z","v":11813,"vw":16.307274},{"c":16.28,"h":16.34,"l":16.23,"n":170,"o":16.23,"t":"2026-10-20T15:15:00Z","v":5711,"vw":16.306909},{"c":16.26,"h":16.31,"l":16.24,"n":147,"o":16.31,"t":"2026-10-20T15:30:00Z","v":6084,"vw":16.264268},{"c":16.27,"h":16.27,"l":16.22,"n":213,"o":16.25,"t":"2026-10-20T15:45:00Z","v":7488,"vw":16.247624},{"c":16.28,"h":16.28,"l":16.23,"n":154,"o":16.27,"t":"2026-10-20T16:00:00Z","v":7949,"vw":16.258555},{"c":16.22,"h":16.26,"l":16.2075,"n":189,"o":16.26,"t":"2026-10-20T16:15:00Z","v":14407,"vw":16.233049},{"c":16.21,"h":16.24,"l":16.205,"n":104,"o":16.21,"t":"2026-10-20T16:30:00Z","v":5297,"vw":16.220825},{"c":16.18,"h":16.21,"l":16.17,"n":110,"o":16.21,"t":"2026-10-20T16:45:00Z","v":5349,"vw":16.191867},{"c":16.15,"h":16.19,"l":16.14,"n":140,"o":16.16,"t":"2026-10-20T17:00:00Z","v":15085,"vw":16.155864},{"c":16.1,"h":16.17,"l":16.1,"n":99,"o":16.16,"t":"2026-10-20T17:15:00Z","v":4498,"vw":16.146565},{"c":16.15,"h":16.16,"l":16.14,"n":187,"o":16.14,"t":"2026-10-20T17:30:00Z","v":7644,"vw":16.146639},{"c":16.13,"h":16.165,"l":16.12,"n":245,"o":16.14,"t":"2026-10-20T17:45:00Z","v":7751,"vw":16.143486},{"c":16.17,"h":16.19,"l":16.15,"n":166,"o":16.15,"t":"2026-10-20T18:00:00Z","v":8895,"vw":16.16525},{"c":16.17,"h":16.19,"l":16.15,"n":188,"o":16.18,"t":"2026-10-20T18:15:00Z","v":10122,"vw":16.165817},{"c":16.175,"h":16.19,"l":16.17,"n":161,"o":16.17,"t":"2026-10-20T18:30:00Z","v":6407,"vw":16.175645},{"c":16.23,"h":16.23,"l":16.175,"n":245,"o":16.175,"t":"2026-10-20T18:45:00Z","v":10965,"vw":16.203935},{"c":16.27,"h":16.31,"l":16.24,"n":282,"o":16.24,"t":"2026-10-20T19:00:00Z","v":16824,"vw":16.274048},{"c":16.29,"h":16.29,"l":16.24,"n":293,"o":16.265,"t":"2026-10-20T19:15:00Z","v":14873,"vw":16.258374},{"c":16.31,"h":16.34,"l":16.26,"n":482,"o":16.31,"t":"2026-10-20T19:30:00Z","v":19852,"vw":16.299414},{"c":16.37,"h":16.46,"l":16.295,"n":2820,"o":16.32,"t":"2026-10-20T19:45:00Z","v":219423,"vw":16.397055},{"c":16.36,"h":16.36,"l":16.36,"n":18,"o":16.36,"t":"2026-10-20T20:00:00Z","v":253337,"vw":16.36},{"c":16.36,"h":16.36,"l":16.36,"n":1,"o":16.36,"t":"2026-10-20T20:15:00Z","v":70673,"vw":16.36},{"c":16.36,"h":16.79,"l":16.22,"n":229,"o":16.4,"t":"2026-10-21T13:30:00Z","v":26748,"vw":16.43063},{"c":16.585,"h":16.59,"l":16.37,"n":143,"o":16.37,"t":"2026-10-21T13:45:00Z","v":6099,"vw":16.471243},{"c":16.67,"h":16.74,"l":16.45,"n":134,"o":16.505,"t":"2026-10-21T14:00:00Z","v":8245,"vw":16.588435},{"c":16.71,"h":16.75,"l":16.69,"n":114,"o":16.69,"t":"2026-10-21T14:15:00Z","v":6261,"vw":16.706453},{"c":16.68,"h":16.7,"l":16.65,"n":56,"o":16.7,"t":"2026-10-21T14:30:00Z","v":3949,"vw":16.680005},{"c":16.58,"h":16.72,"l":16.58,"n":107,"o":16.68,"t":"2026-10-21T14:45:00Z","v":10776,"vw":16.685995},{"c":16.51,"h":16.51,"l":16.51,"n":5,"o":16.51,"t":"2026-10-21T15:00:00Z","v":233,"vw":16.51},{"c":16.46,"h":16.51,"l":16.46,"n":94,"o":16.51,"t":"2026-10-21T15:15:00Z","v":4192,"vw":16.479834},{"c":16.46,"h":16.49,"l":16.43,"n":278,"o":16.445,"t":"2026-10-21T15:30:00Z","v":22946,"vw":16.450605},{"c":16.44,"h":16.47,"l":16.43,"n":79,"o":16.44,"t":"2026-10-21T15:45:00Z","v":9606,"vw":16.461517},{"c":16.54,"h":16.54,"l":16.4,"n":216,"o":16.445,"t":"2026-10-21T16:00:00Z","v":38957,"vw":16.46065},{"c":16.49,"h":16.53,"l":16.45,"n":122,"o":16.53,"t":"2026-10-21T16:15:00Z","v":7467,"vw":16.482249},{"c":16.395,"h":16.51,"l":16.36,"n":191,"o":16.5,"t":"2026-10-21T16:30:00Z","v":10058,"vw":16.433464},{"c":16.4,"h":16.42,"l":16.34,"n":39,"o":16.34,"t":"2026-10-21T16:45:00Z","v":1493,"vw":16.393846},{"c":16.45,"h":16.45,"l":16.345,"n":471,"o":16.4,"t":"2026-10-21T17:00:00Z","v":37491,"vw":16.380789},{"c":16.6,"h":16.6,"l":16.46,"n":253,"o":16.46,"t":"2026-10-21T17:15:00Z","v":23989,"vw":16.525652},{"c":16.71,"h":16.725,"l":16.6,"n":164,"o":16.6,"t":"2026-10-21T17:30:00Z","v":7478,"vw":16.666824},{"c":16.73,"h":16.75,"l":16.69,"n":143,"o":16.69,"t":"2026-10-21T17:45:00Z","v":8834,"vw":16.706011},{"c":16.8,"h":16.8,"l":16.74,"n":295,"o":16.78,"t":"2026-10-21T18:00:00Z","v":14991,"vw":16.774117},{"c":16.82,"h":16.87,"l":16.79,"n":290,"o":16.805,"t":"2026-10-21T18:15:00Z","v":27151,"vw":16.828236},{"c":16.825,"h":16.85,"l":16.765,"n":339,"o":16.8,"t":"2026-10-21T18:30:00Z","v":22179,"vw":16.814765},{"c":16.815,"h":16.86,"l":16.78,"n":279,"o":16.83,"t":"2026-10-21T18:45:00Z","v":13642,"vw":16.814566},{"c":16.855,"h":16.9,"l":16.8,"n":749,"o":16.8,"t":"2026-10-21T19:00:00Z","v":66456,"vw":16.852785},{"c":16.83,"h":16.9,"l":16.8,"n":473,"o":16.855,"t":"2026-10-21T19:15:00Z","v":37605,"vw":16.8453},{"c":16.86,"h":16.9,"l":16.82,"n":1214,"o":16.84,"t":"2026-10-21T19:30:00Z","v":67036,"vw":16.8699},{"c":16.77,"h":16.87,"l":16.715,"n":2404,"o":16.86,"t":"2026-10-21T19:45:00Z","v":163641,"vw":16.772191},{"c":16.77,"h":16.77,"l":16.77,"n":27,"o":16.77,"t":"2026-10-21T20:00:00Z","v":239058,"vw":16.77},{"c":16.18,"h":16.8,"l":16.18,"n":71,"o":16.8,"t":"2026-10-22T13:30:00Z","v":10971,"vw":16.598518},{"c":16,"h":16.195,"l":15.93,"n":90,"o":16.195,"t":"2026-10-22T13:45:00Z","v":3270,"vw":16.046842},{"c":15.63,"h":16,"l":15.55,"n":147,"o":16,"t":"2026-10-22T14:00:00Z","v":6864,"vw":15.717637},{"c":15.33,"h":15.76,"l":15.33,"n":174,"o":15.65,"t":"2026-10-22T14:15:00Z","v":14563,"vw":15.552303},{"c":15.28,"h":15.36,"l":15.19,"n":146,"o":15.3,"t":"2026-10-22T14:30:00Z","v":5698,"vw":15.287796},{"c":15.38,"h":15.39,"l":15.275,"n":239,"o":15.285,"t":"2026-10-22T14:45:00Z","v":10388,"vw":15.332986},{"c":15.21,"h":15.4,"l":15.2,"n":492,"o":15.375,"t":"2026-10-22T15:00:00Z","v":12478,"vw":15.268515},{"c":15.21,"h":15.3,"l":15.17,"n":260,"o":15.17,"t":"2026-10-22T15:15:00Z","v":10471,"vw":15.223411},{"c":15.285,"h":15.31,"l":15.18,"n":353,"o":15.21,"t":"2026-10-22T15:30:00Z","v":13765,"vw":15.240506},{"c":15.37,"h":15.385,"l":15.25,"n":292,"o":15.28,"t":"2026-10-22T15:45:00Z","v":11500,"vw":15.32994},{"c":15.52,"h":15.52,"l":15.36,"n":291,"o":15.4,"t":"2026-10-22T16:00:00Z","v":10392,"vw":15.427271},{"c":15.52,"h":15.54,"l":15.505,"n":176,"o":15.52,"t":"2026-10-22T16:15:00Z","v":7121,"vw":15.524237},{"c":15.49,"h":15.52,"l":15.455,"n":228,"o":15.5,"t":"2026-10-22T16:30:00Z","v":9406,"vw":15.492797},{"c":15.56,"h":15.56,"l":15.47,"n":273,"o":15.5,"t":"2026-10-22T16:45:00Z","v":9953,"vw":15.509777},{"c":15.695,"h":15.695,"l":15.545,"n":232,"o":15.575,"t":"2026-10-22T17:00:00Z","v":8743,"vw":15.61766},{"c":15.59,"h":15.7,"l":15.59,"n":421,"o":15.7,"t":"2026-10-22T17:15:00Z","v":24920,"vw":15.633787},{"c":15.58,"h":15.625,"l":15.55,"n":264,"o":15.58,"t":"2026-10-22T17:30:00Z","v":16285,"vw":15.598562},{"c":15.6,"h":15.62,"l":15.56,"n":232,"o":15.595,"t":"2026-10-22T17:45:00Z","v":12299,"vw":15.589807},{"c":15.59,"h":15.635,"l":15.53,"n":247,"o":15.6,"t":"2026-10-22T18:00:00Z","v":12134,"vw":15.586739},{"c":15.69,"h":15.69,"l":15.6,"n":319,"o":15.6,"t":"2026-10-22T18:15:00Z","v":12455,"vw":15.662277},{"c":15.765,"h":15.775,"l":15.65,"n":371,"o":15.66,"t":"2026-10-22T18:30:00Z","v":26558,"vw":15.740565},{"c":15.76,"h":15.845,"l":15.735,"n":423,"o":15.75,"t":"2026-10-22T18:45:00Z","v":18625,"vw":15.786738},{"c":15.78,"h":15.8,"l":15.72,"n":366,"o":15.78,"t":"2026-10-22T19:00:00Z","v":15162,"vw":15.761071},{"c":15.785,"h":15.82,"l":15.76,"n":496,"o":15.78,"t":"2026-10-22T19:15:00Z","v":20281,"vw":15.793119},{"c":15.61,"h":15.785,"l":15.6,"n":914,"o":15.785,"t":"2026-10-22T19:30:00Z","v":35496,"vw":15.658941},{"c":15.66,"h":15.69,"l":15.57,"n":2248,"o":15.6,"t":"2026-10-22T19:45:00Z","v":145079,"vw":15.62771},{"c":15.66,"h":15.66,"l":15.66,"n":20,"o":15.66,"t":"2026-10-22T20:00:00Z","v":247902,"vw":15.66}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":24.406127864434726,"iv":1.2795593880958596,"gamma":0.04165701290272421,"theta":-0.022927861672324006,"vega":0.010265902855657765,"rho":0.0015370092722356734,"breakevenPct":58.24475009217578},{"delta":0.2,"premium":0.43661911154439453,"strike":20.959522211390137,"iv":1.0187909749982853,"gamma":0.06287153744070306,"theta":-0.021814240652346176,"vega":0.01226906061247507,"rho":0.0020949767455996342,"breakevenPct":36.62925493572498},{"delta":0.25,"premium":0.5319769155721743,"strike":19.48202804025296,"iv":0.9208618663477403,"gamma":0.07821053696186589,"theta":-0.022242021900325662,"vega":0.013803925654698908,"rho":0.0026309716600792558,"breakevenPct":27.803352208334204},{"delta":0.3,"premium":0.6352075426686826,"strike":18.543567793921067,"iv":0.8609367402361209,"gamma":0.09146312362764908,"theta":-0.022600913046004797,"vega":0.015033127522739198,"rho":0.003162771852133472,"breakevenPct":22.469829735566734},{"delta":0.35,"premium":0.7384381697651909,"strike":17.605107547589174,"iv":0.8010116141245014,"gamma":0.10471571029343227,"theta":-0.022959804191683936,"vega":0.016262329390779488,"rho":0.003694572044187688,"breakevenPct":17.136307262799257},{"delta":0.4,"premium":0.9769594850435441,"strike":17.07970465732677,"iv":0.8297056796667929,"gamma":0.10278720181749337,"theta":-0.024160015145778115,"vega":0.01646724725482772,"rho":0.004128974107853875,"breakevenPct":15.304368725225508},{"delta":0.45,"premium":1.2325444907232108,"strike":16.606399091253312,"iv":0.8695769405528209,"gamma":0.0989439606209769,"theta":-0.025466338508140854,"vega":0.01654297614539947,"rho":0.004551091722894544,"breakevenPct":13.914071404703222},{"delta":0.5,"premium":1.4881294964028777,"strike":16.133093525179856,"iv":0.9094482014388489,"gamma":0.09510071942446044,"theta":-0.026772661870503596,"vega":0.016618705035971224,"rho":0.004973209337935214,"breakevenPct":12.523774084180936},{"delta":0.55,"premium":1.7437145020825446,"strike":15.6597879591064,"iv":0.9493194623248769,"gamma":0.09125747822794396,"theta":-0.028078985232866338,"vega":0.016694433926542976,"rho":0.005395326952975883,"breakevenPct":11.13347676365865},{"delta":0.6,"premium":1.999299507762211,"strike":15.186482393032943,"iv":0.9891907232109048,"gamma":0.0874142370314275,"theta":-0.029385308595229077,"vega":0.016770162817114728,"rho":0.005817444568016552,"breakevenPct":9.743179443136366},{"delta":0.65,"premium":2.4510695187165776,"strike":14.549910873440286,"iv":1.0619713012477718,"gamma":0.07938270944741534,"theta":-0.029918003565062388,"vega":0.016079857397504456,"rho":0.006086283157277098,"breakevenPct":8.563093181078314},{"delta":0.7,"premium":3.030392156862744,"strike":13.80718954248366,"iv":1.1561483660130718,"gamma":0.06862810457516341,"theta":-0.029947712418300652,"vega":0.014891503267973859,"rho":0.006255465086211952,"breakevenPct":7.519678795315494},{"delta":0.75,"premium":3.6097147950089123,"strike":13.064468211527036,"iv":1.250325430778372,"gamma":0.057873499702911474,"theta":-0.029977421271538917,"vega":0.013703149138443258,"rho":0.006424647015146807,"breakevenPct":6.476264409552673},{"delta":0.8,"premium":4.193153800054516,"strike":12.301175277702061,"iv":1.3092545678799634,"gamma":0.04762341228269708,"theta":-0.02855319754566544,"vega":0.012205426117018739,"rho":0.006589606235758417,"breakevenPct":5.327771888611608},{"delta":0.85,"premium":4.78962796694833,"strike":11.472738934793986,"iv":1.2565652673798107,"gamma":0.03897096346060157,"theta":-0.022524853985938113,"vega":0.009728034937930154,"rho":0.006741193546679755,"breakevenPct":3.8465319396061073},{"delta":0.9,"premium":5.386102133842145,"strike":10.644302591885909,"iv":1.203875966879658,"gamma":0.030318514638506038,"theta":-0.016496510426210774,"vega":0.0072506437588415636,"rho":0.006892780857601093,"breakevenPct":2.3652919906006034}],"put":[{"delta":0.1,"premium":0.3751740403412742,"strike":10.017404034127422,"iv":1.4933429937816771,"gamma":0.026747814475772458,"theta":-0.019718455153699833,"vega":0.0077285912496257835,"rho":-0.0015583032710639769,"breakevenPct":38.427650103536735},{"delta":0.15,"premium":0.3957157143686043,"strike":12.071571436860431,"iv":1.041149221668139,"gamma":0.05296514051818102,"theta":-0.017667092201903302,"vega":0.010218365681444613,"rho":-0.0022142720017988503,"breakevenPct":25.44153433913266},{"delta":0.2,"premium":0.4555288197688063,"strike":13.004807452443693,"iv":0.8723195698230573,"gamma":0.07620826961345595,"theta":-0.01691933197263437,"vega":0.01188582766127989,"rho":-0.0028994098026884785,"breakevenPct":19.864121119572882},{"delta":0.25,"premium":0.5256910676670256,"strike":13.642646069700232,"iv":0.7781644474505462,"gamma":0.09866761296558331,"theta":-0.01651510824979288,"vega":0.01333658685117432,"rho":-0.003592234485696051,"breakevenPct":16.239112375266885},{"delta":0.3,"premium":0.5958533155652448,"strike":14.28048468695677,"iv":0.6840093250780352,"gamma":0.1211269563177107,"theta":-0.01611088452695139,"vega":0.014787346041068749,"rho":-0.004285059168703623,"breakevenPct":12.614103630960889},{"delta":0.35,"premium":0.666015563463464,"strike":14.91832330421331,"iv":0.5898542027055242,"gamma":0.14358629966983805,"theta":-0.0157066608041099,"vega":0.016238105230963182,"rho":-0.004977883851711195,"breakevenPct":8.989094886654891},{"delta":0.4,"premium":0.7829803468154178,"strike":15.220368054725343,"iv":0.5578411197043981,"gamma":0.14674766692743127,"theta":-0.01468044039277952,"vega":0.01587526068921569,"rho":-0.005693202118282763,"breakevenPct":7.8072304731167055},{"delta":0.45,"premium":0.9068184458380988,"strike":15.473098869057344,"iv":0.5349540776085668,"gamma":0.1470749765807094,"theta":-0.013562874939034561,"vega":0.015246074360034351,"rho":-0.006411823742223807,"breakevenPct":6.98416077126919},{"delta":0.5,"premium":1.0306565448607796,"strike":15.725829683389346,"iv":0.5120670355127356,"gamma":0.14740228623398752,"theta":-0.012445309485289604,"vega":0.014616888030853011,"rho":-0.007130445366164849,"breakevenPct":6.1610910694216745},{"delta":0.55,"premium":1.154494643883461,"strike":15.978560497721348,"iv":0.48917999341690427,"gamma":0.14772959588726567,"theta":-0.011327744031544646,"vega":0.01398770170167167,"rho":-0.007849066990105895,"breakevenPct":5.338021367574157},{"delta":0.6,"premium":1.2783327429061417,"strike":16.23129131205335,"iv":0.466292951321073,"gamma":0.1480569055405438,"theta":-0.010210178577799689,"vega":0.01335851537249033,"rho":-0.008567688614046935,"breakevenPct":4.514951665726642},{"delta":0.65,"premium":1.4021708419288226,"strike":16.48402212638535,"iv":0.4434059092252417,"gamma":0.14838421519382192,"theta":-0.00909261312405473,"vega":0.01272932904330899,"rho":-0.009286310237987979,"breakevenPct":3.6918819638791245},{"delta":0.7,"premium":1.5260089409515034,"strike":16.736752940717352,"iv":0.42051886712941045,"gamma":0.14871152484710004,"theta":-0.007975047670309774,"vega":0.01210014271412765,"rho":-0.010004931861929023,"breakevenPct":2.86881226203161},{"delta":0.75,"premium":1.6498470399741847,"strike":16.989483755049356,"iv":0.3976318250335792,"gamma":0.14903883450037816,"theta":-0.0068574822165648145,"vega":0.011470956384946308,"rho":-0.010723553485870067,"breakevenPct":2.0457425601840935},{"delta":0.8,"premium":1.7736851389968658,"strike":17.242214569381357,"iv":0.3747447829377479,"gamma":0.14936614415365632,"theta":-0.005739916762819855,"vega":0.010841770055764966,"rho":-0.01144217510981111,"breakevenPct":1.2226728583365762},{"delta":0.85,"premium":1.8975232380195466,"strike":17.49494538371336,"iv":0.35185774084191657,"gamma":0.14969345380693444,"theta":-0.004622351309074898,"vega":0.010212583726583627,"rho":-0.012160796733752153,"breakevenPct":0.39960315648906075},{"delta":0.9,"premium":9.588300998500943,"strike":25.23248663642336,"iv":0.8326508372527903,"gamma":0.08932137932965989,"theta":-0.004716119063893672,"vega":0.007305475727031342,"rho":-0.018850528272409656,"breakevenPct":0.3267105518232188}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":24.406127864434726,"iv":1.2795593880958596,"gamma":0.04165701290272421,"theta":-0.022927861672324006,"vega":0.010265902855657765,"rho":0.0015370092722356734,"breakevenPct":58.24475009217578},{"delta":0.2,"premium":0.43661911154439453,"strike":20.959522211390137,"iv":1.0187909749982853,"gamma":0.06287153744070306,"theta":-0.021814240652346176,"vega":0.01226906061247507,"rho":0.0020949767455996342,"breakevenPct":36.62925493572498},{"delta":0.25,"premium":0.5319769155721743,"strike":19.48202804025296,"iv":0.9208618663477403,"gamma":0.07821053696186589,"theta":-0.022242021900325662,"vega":0.013803925654698908,"rho":0.0026309716600792558,"breakevenPct":27.803352208334204},{"delta":0.3,"premium":0.6352075426686826,"strike":18.543567793921067,"iv":0.8609367402361209,"gamma":0.09146312362764908,"theta":-0.022600913046004797,"vega":0.015033127522739198,"rho":0.003162771852133472,"breakevenPct":22.469829735566734},{"delta":0.35,"premium":0.7384381697651909,"strike":17.605107547589174,"iv":0.8010116141245014,"gamma":0.10471571029343227,"theta":-0.022959804191683936,"vega":0.016262329390779488,"rho":0.003694572044187688,"breakevenPct":17.136307262799257},{"delta":0.4,"premium":0.9769594850435441,"strike":17.07970465732677,"iv":0.8297056796667929,"gamma":0.10278720181749337,"theta":-0.024160015145778115,"vega":0.01646724725482772,"rho":0.004128974107853875,"breakevenPct":15.304368725225508},{"delta":0.45,"premium":1.2325444907232108,"strike":16.606399091253312,"iv":0.8695769405528209,"gamma":0.0989439606209769,"theta":-0.025466338508140854,"vega":0.01654297614539947,"rho":0.004551091722894544,"breakevenPct":13.914071404703222},{"delta":0.5,"premium":1.4881294964028777,"strike":16.133093525179856,"iv":0.9094482014388489,"gamma":0.09510071942446044,"theta":-0.026772661870503596,"vega":0.016618705035971224,"rho":0.004973209337935214,"breakevenPct":12.523774084180936},{"delta":0.55,"premium":1.7437145020825446,"strike":15.6597879591064,"iv":0.9493194623248769,"gamma":0.09125747822794396,"theta":-0.028078985232866338,"vega":0.016694433926542976,"rho":0.005395326952975883,"breakevenPct":11.13347676365865},{"delta":0.6,"premium":1.999299507762211,"strike":15.186482393032943,"iv":0.9891907232109048,"gamma":0.0874142370314275,"theta":-0.029385308595229077,"vega":0.016770162817114728,"rho":0.005817444568016552,"breakevenPct":9.743179443136366},{"delta":0.65,"premium":2.4510695187165776,"strike":14.549910873440286,"iv":1.0619713012477718,"gamma":0.07938270944741534,"theta":-0.029918003565062388,"vega":0.016079857397504456,"rho":0.006086283157277098,"breakevenPct":8.563093181078314},{"delta":0.7,"premium":3.030392156862744,"strike":13.80718954248366,"iv":1.1561483660130718,"gamma":0.06862810457516341,"theta":-0.029947712418300652,"vega":0.014891503267973859,"rho":0.006255465086211952,"breakevenPct":7.519678795315494},{"delta":0.75,"premium":3.6097147950089123,"strike":13.064468211527036,"iv":1.250325430778372,"gamma":0.057873499702911474,"theta":-0.029977421271538917,"vega":0.013703149138443258,"rho":0.006424647015146807,"breakevenPct":6.476264409552673},{"delta":0.8,"premium":4.193153800054516,"strike":12.301175277702061,"iv":1.3092545678799634,"gamma":0.04762341228269708,"theta":-0.02855319754566544,"vega":0.012205426117018739,"rho":0.006589606235758417,"breakevenPct":5.327771888611608},{"delta":0.85,"premium":4.78962796694833,"strike":11.472738934793986,"iv":1.2565652673798107,"gamma":0.03897096346060157,"theta":-0.022524853985938113,"vega":0.009728034937930154,"rho":0.006741193546679755,"breakevenPct":3.8465319396061073},{"delta":0.9,"premium":5.386102133842145,"strike":10.644302591885909,"iv":1.203875966879658,"gamma":0.030318514638506038,"theta":-0.016496510426210774,"vega":0.0072506437588415636,"rho":0.006892780857601093,"breakevenPct":2.3652919906006034}],"put":[{"delta":0.1,"premium":0.3751740403412742,"strike":10.017404034127422,"iv":1.4933429937816771,"gamma":0.026747814475772458,"theta":-0.019718455153699833,"vega":0.0077285912496257835,"rho":-0.0015583032710639769,"breakevenPct":38.427650103536735},{"delta":0.15,"premium":0.3957157143686043,"strike":12.071571436860431,"iv":1.041149221668139,"gamma":0.05296514051818102,"theta":-0.017667092201903302,"vega":0.010218365681444613,"rho":-0.0022142720017988503,"breakevenPct":25.44153433913266},{"delta":0.2,"premium":0.4555288197688063,"strike":13.004807452443693,"iv":0.8723195698230573,"gamma":0.07620826961345595,"theta":-0.01691933197263437,"vega":0.01188582766127989,"rho":-0.0028994098026884785,"breakevenPct":19.864121119572882},{"delta":0.25,"premium":0.5256910676670256,"strike":13.642646069700232,"iv":0.7781644474505462,"gamma":0.09866761296558331,"theta":-0.01651510824979288,"vega":0.01333658685117432,"rho":-0.003592234485696051,"breakevenPct":16.239112375266885},{"delta":0.3,"premium":0.5958533155652448,"strike":14.28048468695677,"iv":0.6840093250780352,"gamma":0.1211269563177107,"theta":-0.01611088452695139,"vega":0.014787346041068749,"rho":-0.004285059168703623,"breakevenPct":12.614103630960889},{"delta":0.35,"premium":0.666015563463464,"strike":14.91832330421331,"iv":0.5898542027055242,"gamma":0.14358629966983805,"theta":-0.0157066608041099,"vega":0.016238105230963182,"rho":-0.004977883851711195,"breakevenPct":8.989094886654891},{"delta":0.4,"premium":0.7829803468154178,"strike":15.220368054725343,"iv":0.5578411197043981,"gamma":0.14674766692743127,"theta":-0.01468044039277952,"vega":0.01587526068921569,"rho":-0.005693202118282763,"breakevenPct":7.8072304731167055},{"delta":0.45,"premium":0.9068184458380988,"strike":15.473098869057344,"iv":0.5349540776085668,"gamma":0.1470749765807094,"theta":-0.013562874939034561,"vega":0.015246074360034351,"rho":-0.006411823742223807,"breakevenPct":6.98416077126919},{"delta":0.5,"premium":1.0306565448607796,"strike":15.725829683389346,"iv":0.5120670355127356,"gamma":0.14740228623398752,"theta":-0.012445309485289604,"vega":0.014616888030853011,"rho":-0.007130445366164849,"breakevenPct":6.1610910694216745},{"delta":0.55,"premium":1.154494643883461,"strike":15.978560497721348,"iv":0.48917999341690427,"gamma":0.14772959588726567,"theta":-0.011327744031544646,"vega":0.01398770170167167,"rho":-0.007849066990105895,"breakevenPct":5.338021367574157},{"delta":0.6,"premium":1.2783327429061417,"strike":16.23129131205335,"iv":0.466292951321073,"gamma":0.1480569055405438,"theta":-0.010210178577799689,"vega":0.01335851537249033,"rho":-0.008567688614046935,"breakevenPct":4.514951665726642},{"delta":0.65,"premium":1.4021708419288226,"strike":16.48402212638535,"iv":0.4434059092252417,"gamma":0.14838421519382192,"theta":-0.00909261312405473,"vega":0.01272932904330899,"rho":-0.009286310237987979,"breakevenPct":3.6918819638791245},{"delta":0.7,"premium":1.5260089409515034,"strike":16.736752940717352,"iv":0.42051886712941045,"gamma":0.14871152484710004,"theta":-0.007975047670309774,"vega":0.01210014271412765,"rho":-0.010004931861929023,"breakevenPct":2.86881226203161},{"delta":0.75,"premium":1.6498470399741847,"strike":16.989483755049356,"iv":0.3976318250335792,"gamma":0.14903883450037816,"theta":-0.0068574822165648145,"vega":0.011470956384946308,"rho":-0.010723553485870067,"breakevenPct":2.0457425601840935},{"delta":0.8,"premium":1.7736851389968658,"strike":17.242214569381357,"iv":0.3747447829377479,"gamma":0.14936614415365632,"theta":-0.005739916762819855,"vega":0.010841770055764966,"rho":-0.01144217510981111,"breakevenPct":1.2226728583365762},{"delta":0.85,"premium":1.8975232380195466,"strike":17.49494538371336,"iv":0.35185774084191657,"gamma":0.14969345380693444,"theta":-0.004622351309074898,"vega":0.010212583726583627,"rho":-0.012160796733752153,"breakevenPct":0.39960315648906075},{"delta":0.9,"premium":9.588300998500943,"strike":25.23248663642336,"iv":0.8326508372527903,"gamma":0.08932137932965989,"theta":-0.004716119063893672,"vega":0.007305475727031342,"rho":-0.018850528272409656,"breakevenPct":0.3267105518232188}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}