{"symbol":"AVTR","url":"https://intraalpha.com/companies/AVTR","capturedAt":"2026-10-22T22:09:52.626Z","state":"ready","quote":{"symbol":"AVTR","last_price":16.8085,"prev_close":17.26,"regular_close":17.15,"change":-0.4515,"change_pct":-2.6159,"regular_change":-0.11,"regular_change_pct":-0.6373,"extended_change":-0.3415,"extended_change_pct":-1.9913,"bid":16.25,"ask":17.4,"bid_size":100,"ask_size":200,"volume":12740550,"vwap":17.158704,"open":17.29,"high":17.45,"low":16.965,"close":17.15,"trade_count":61701,"last_trade_at":"2026-10-22T20:42:36.164917279Z","last_quote_at":"2026-10-22T21:17:49.622450681Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:09:41.190883924-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"AVTR","fetched_at":"2026-10-22T22:09:50.087592+00:00","name":"Avantor Inc","exchange":"NYSE","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL INSTRUMENTS & SUPPLIES","country":"USA","description":"Avantor, Inc. provides products and services to clients in the biopharmaceutical, healthcare, education and government, advanced technologies and applied materials industries in America, Europe, Asia, the Middle East and Africa. The company is headquartered in Radnor, Pennsylvania.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":11673954000,"ebitda":943700000,"pe_ratio":null,"peg_ratio":null,"book_value":8.32,"dividend_per_share":null,"dividend_yield":null,"eps":-0.84,"revenue_ttm":6561100000,"gross_profit_ttm":2088100000,"profit_margin":-0.0881,"operating_margin_ttm":0.0716,"return_on_assets_ttm":0.0269,"return_on_equity_ttm":-0.097,"quarterly_earnings_growth":-0.374,"quarterly_revenue_growth":0.005,"analyst_target_price":15.46,"analyst_number":0,"beta":0.935,"fifty_two_week_high":17.33,"fifty_two_week_low":7.26,"fifty_day_ma":15.05,"two_hundred_day_ma":11.03,"shares_outstanding":676359000,"forward_pe":16.86,"price_to_sales":1.779,"price_to_book":1.773,"ev_to_revenue":2.038,"ev_to_ebitda":118.46},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:09:50.087592+00:00"},"optionObservedAt":"2026-10-22T19:55:05.447Z","bars":[{"c":15.72,"h":15.72,"l":15.72,"n":16,"o":15.72,"t":"2026-10-15T13:10:00Z","v":254,"vw":15.72},{"c":15.87,"h":15.8799,"l":15.79,"n":285,"o":15.83,"t":"2026-10-15T13:30:00Z","v":91153,"vw":15.828628},{"c":15.735,"h":15.846,"l":15.7,"n":589,"o":15.82,"t":"2026-10-15T13:35:00Z","v":85451,"vw":15.755502},{"c":15.87,"h":15.871,"l":15.71,"n":584,"o":15.735,"t":"2026-10-15T13:40:00Z","v":69210,"vw":15.78777},{"c":15.85,"h":15.91,"l":15.83,"n":489,"o":15.88,"t":"2026-10-15T13:45:00Z","v":61463,"vw":15.86668},{"c":15.89,"h":15.905,"l":15.85,"n":535,"o":15.851,"t":"2026-10-15T13:50:00Z","v":52114,"vw":15.878737},{"c":15.97,"h":15.97,"l":15.895,"n":692,"o":15.895,"t":"2026-10-15T13:55:00Z","v":69529,"vw":15.924177},{"c":16.035,"h":16.035,"l":15.955,"n":734,"o":15.98,"t":"2026-10-15T14:00:00Z","v":72322,"vw":15.989115},{"c":15.945,"h":16.04,"l":15.93,"n":889,"o":16.035,"t":"2026-10-15T14:05:00Z","v":95137,"vw":15.985995},{"c":15.94,"h":15.955,"l":15.885,"n":611,"o":15.945,"t":"2026-10-15T14:10:00Z","v":61664,"vw":15.922692},{"c":15.955,"h":15.97,"l":15.895,"n":495,"o":15.935,"t":"2026-10-15T14:15:00Z","v":49688,"vw":15.929596},{"c":15.895,"h":15.955,"l":15.875,"n":594,"o":15.955,"t":"2026-10-15T14:20:00Z","v":48790,"vw":15.918979},{"c":15.885,"h":15.915,"l":15.87,"n":584,"o":15.895,"t":"2026-10-15T14:25:00Z","v":62400,"vw":15.898284},{"c":15.865,"h":15.9,"l":15.855,"n":516,"o":15.885,"t":"2026-10-15T14:30:00Z","v":40331,"vw":15.874122},{"c":15.87,"h":15.89,"l":15.845,"n":382,"o":15.865,"t":"2026-10-15T14:35:00Z","v":30328,"vw":15.864301},{"c":15.935,"h":15.935,"l":15.865,"n":527,"o":15.87,"t":"2026-10-15T14:40:00Z","v":46323,"vw":15.900088},{"c":16.02,"h":16.02,"l":15.94,"n":647,"o":15.94,"t":"2026-10-15T14:45:00Z","v":65345,"vw":15.985214},{"c":16.035,"h":16.035,"l":16.01,"n":476,"o":16.02,"t":"2026-10-15T14:50:00Z","v":48403,"vw":16.025658},{"c":16.03,"h":16.05,"l":16.025,"n":576,"o":16.04,"t":"2026-10-15T14:55:00Z","v":61193,"vw":16.038569},{"c":16,"h":16.035,"l":15.99,"n":604,"o":16.03,"t":"2026-10-15T15:00:00Z","v":74969,"vw":16.008534},{"c":16.04,"h":16.1,"l":15.985,"n":1023,"o":16,"t":"2026-10-15T15:05:00Z","v":161714,"vw":16.03677},{"c":15.934,"h":16.045,"l":15.92,"n":855,"o":16.045,"t":"2026-10-15T15:10:00Z","v":112789,"vw":15.9729},{"c":15.945,"h":15.985,"l":15.935,"n":719,"o":15.94,"t":"2026-10-15T15:15:00Z","v":110938,"vw":15.955158},{"c":15.91,"h":15.96,"l":15.905,"n":486,"o":15.945,"t":"2026-10-15T15:20:00Z","v":40621,"vw":15.936663},{"c":15.945,"h":15.9551,"l":15.91,"n":492,"o":15.91,"t":"2026-10-15T15:25:00Z","v":39466,"vw":15.929895},{"c":15.905,"h":15.945,"l":15.9,"n":357,"o":15.945,"t":"2026-10-15T15:30:00Z","v":22728,"vw":15.919112},{"c":15.945,"h":15.95,"l":15.895,"n":515,"o":15.9,"t":"2026-10-15T15:35:00Z","v":39569,"vw":15.915322},{"c":15.925,"h":15.955,"l":15.925,"n":445,"o":15.945,"t":"2026-10-15T15:40:00Z","v":28928,"vw":15.93939},{"c":15.975,"h":15.975,"l":15.922372,"n":523,"o":15.925,"t":"2026-10-15T15:45:00Z","v":36764,"vw":15.946041},{"c":16.045,"h":16.075,"l":15.975,"n":1069,"o":15.975,"t":"2026-10-15T15:50:00Z","v":116717,"vw":16.025657},{"c":16.055,"h":16.06,"l":16.025,"n":648,"o":16.05,"t":"2026-10-15T15:55:00Z","v":56166,"vw":16.046187},{"c":16.015,"h":16.055,"l":16.005,"n":632,"o":16.055,"t":"2026-10-15T16:00:00Z","v":58108,"vw":16.027462},{"c":16.065,"h":16.065,"l":16.01,"n":442,"o":16.01,"t":"2026-10-15T16:05:00Z","v":45320,"vw":16.041399},{"c":16.05,"h":16.065,"l":16.045,"n":360,"o":16.065,"t":"2026-10-15T16:10:00Z","v":30179,"vw":16.053206},{"c":16.075,"h":16.08,"l":16.05,"n":468,"o":16.055,"t":"2026-10-15T16:15:00Z","v":45892,"vw":16.05827},{"c":16.045,"h":16.08,"l":16.045,"n":352,"o":16.0799,"t":"2026-10-15T16:20:00Z","v":31932,"vw":16.066696},{"c":16.06,"h":16.06,"l":16.04,"n":409,"o":16.045,"t":"2026-10-15T16:25:00Z","v":31683,"vw":16.048907},{"c":16.065,"h":16.075,"l":16.04,"n":381,"o":16.055,"t":"2026-10-15T16:30:00Z","v":30513,"vw":16.05912},{"c":16.085,"h":16.09,"l":16.06,"n":420,"o":16.065,"t":"2026-10-15T16:35:00Z","v":29284,"vw":16.075676},{"c":16.065,"h":16.085,"l":16.06,"n":329,"o":16.085,"t":"2026-10-15T16:40:00Z","v":21309,"vw":16.07459},{"c":16.075,"h":16.075,"l":16.055,"n":491,"o":16.065,"t":"2026-10-15T16:45:00Z","v":49377,"vw":16.067377},{"c":16.045,"h":16.075,"l":16.045,"n":456,"o":16.075,"t":"2026-10-15T16:50:00Z","v":43388,"vw":16.062083},{"c":16.075,"h":16.08,"l":16.05,"n":350,"o":16.05,"t":"2026-10-15T16:55:00Z","v":22797,"vw":16.06135},{"c":16.085,"h":16.095,"l":16.07,"n":382,"o":16.08,"t":"2026-10-15T17:00:00Z","v":35442,"vw":16.085936},{"c":16.1056,"h":16.1056,"l":16.08,"n":353,"o":16.085,"t":"2026-10-15T17:05:00Z","v":22990,"vw":16.092279},{"c":16.1062,"h":16.115,"l":16.095,"n":575,"o":16.105,"t":"2026-10-15T17:10:00Z","v":56977,"vw":16.107352},{"c":16.085,"h":16.109,"l":16.085,"n":299,"o":16.105,"t":"2026-10-15T17:15:00Z","v":21906,"vw":16.098096},{"c":16.075,"h":16.09,"l":16.07,"n":356,"o":16.085,"t":"2026-10-15T17:20:00Z","v":22754,"vw":16.080581},{"c":16.1,"h":16.1,"l":16.07,"n":468,"o":16.075,"t":"2026-10-15T17:25:00Z","v":36098,"vw":16.080758},{"c":16.1,"h":16.105,"l":16.0801,"n":394,"o":16.09,"t":"2026-10-15T17:30:00Z","v":31865,"vw":16.094824},{"c":16.105,"h":16.11,"l":16.095,"n":413,"o":16.095,"t":"2026-10-15T17:35:00Z","v":33979,"vw":16.099883},{"c":16.105,"h":16.115,"l":16.1,"n":349,"o":16.11,"t":"2026-10-15T17:40:00Z","v":24217,"vw":16.108113},{"c":16.12,"h":16.12,"l":16.1,"n":477,"o":16.105,"t":"2026-10-15T17:45:00Z","v":36721,"vw":16.108642},{"c":16.115,"h":16.12,"l":16.1,"n":459,"o":16.115,"t":"2026-10-15T17:50:00Z","v":38257,"vw":16.112186},{"c":16.12,"h":16.125,"l":16.105,"n":569,"o":16.11,"t":"2026-10-15T17:55:00Z","v":53704,"vw":16.112852},{"c":16.11,"h":16.14,"l":16.11,"n":644,"o":16.115,"t":"2026-10-15T18:00:00Z","v":61859,"vw":16.124575},{"c":16.135,"h":16.14,"l":16.105,"n":459,"o":16.105,"t":"2026-10-15T18:05:00Z","v":36108,"vw":16.120587},{"c":16.115,"h":16.135,"l":16.11,"n":485,"o":16.135,"t":"2026-10-15T18:10:00Z","v":34842,"vw":16.12046},{"c":16.135,"h":16.14,"l":16.115,"n":457,"o":16.115,"t":"2026-10-15T18:15:00Z","v":38365,"vw":16.126781},{"c":16.115,"h":16.14,"l":16.115,"n":572,"o":16.135,"t":"2026-10-15T18:20:00Z","v":45743,"vw":16.127612},{"c":16.115,"h":16.115,"l":16.105,"n":408,"o":16.11,"t":"2026-10-15T18:25:00Z","v":40605,"vw":16.109938},{"c":16.125,"h":16.15,"l":16.115,"n":718,"o":16.115,"t":"2026-10-15T18:30:00Z","v":65246,"vw":16.131031},{"c":16.115,"h":16.13,"l":16.11,"n":374,"o":16.125,"t":"2026-10-15T18:35:00Z","v":25495,"vw":16.119846},{"c":16.095,"h":16.125,"l":16.095,"n":494,"o":16.115,"t":"2026-10-15T18:40:00Z","v":43242,"vw":16.110003},{"c":16.125,"h":16.125,"l":16.095,"n":495,"o":16.095,"t":"2026-10-15T18:45:00Z","v":48344,"vw":16.110467},{"c":16.155,"h":16.18,"l":16.125,"n":710,"o":16.13,"t":"2026-10-15T18:50:00Z","v":89957,"vw":16.154806},{"c":16.2,"h":16.2,"l":16.15,"n":788,"o":16.155,"t":"2026-10-15T18:55:00Z","v":89861,"vw":16.165542},{"c":16.22,"h":16.22,"l":16.19,"n":724,"o":16.195,"t":"2026-10-15T19:00:00Z","v":120415,"vw":16.198415},{"c":16.215,"h":16.23,"l":16.21,"n":522,"o":16.215,"t":"2026-10-15T19:05:00Z","v":77223,"vw":16.220772},{"c":16.175,"h":16.22,"l":16.17,"n":496,"o":16.21,"t":"2026-10-15T19:10:00Z","v":42403,"vw":16.194043},{"c":16.185,"h":16.19,"l":16.17,"n":585,"o":16.175,"t":"2026-10-15T19:15:00Z","v":59031,"vw":16.178839},{"c":16.195,"h":16.2,"l":16.185,"n":643,"o":16.185,"t":"2026-10-15T19:20:00Z","v":57110,"vw":16.188865},{"c":16.215,"h":16.22,"l":16.195,"n":648,"o":16.195,"t":"2026-10-15T19:25:00Z","v":50140,"vw":16.204052},{"c":16.245,"h":16.25,"l":16.215,"n":829,"o":16.22,"t":"2026-10-15T19:30:00Z","v":99601,"vw":16.232294},{"c":16.225,"h":16.26,"l":16.22,"n":913,"o":16.245,"t":"2026-10-15T19:35:00Z","v":95977,"vw":16.242606},{"c":16.2,"h":16.235,"l":16.195,"n":825,"o":16.22,"t":"2026-10-15T19:40:00Z","v":84962,"vw":16.216613},{"c":16.2,"h":16.22,"l":16.19,"n":998,"o":16.2,"t":"2026-10-15T19:45:00Z","v":110293,"vw":16.206494},{"c":16.1201,"h":16.195,"l":16.12,"n":1434,"o":16.195,"t":"2026-10-15T19:50:00Z","v":190007,"vw":16.16512},{"c":16.09,"h":16.13,"l":16.07,"n":4218,"o":16.12,"t":"2026-10-15T19:55:00Z","v":749214,"vw":16.087449},{"c":16.09,"h":16.09,"l":16.09,"n":34,"o":16.09,"t":"2026-10-15T20:00:00Z","v":803341,"vw":16.09},{"c":16.08,"h":16.08,"l":16.07,"n":2,"o":16.07,"t":"2026-10-15T20:05:00Z","v":416,"vw":16.072524},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-15T20:45:00Z","v":150,"vw":16},{"c":15.96,"h":15.99,"l":15.96,"n":2,"o":15.99,"t":"2026-10-15T21:55:00Z","v":1000,"vw":15.98112},{"c":16.07,"h":16.07,"l":16.07,"n":1,"o":16.07,"t":"2026-10-16T09:35:00Z","v":561,"vw":16.07},{"c":16.17,"h":16.17,"l":16.17,"n":5,"o":16.17,"t":"2026-10-16T12:10:00Z","v":500,"vw":16.17},{"c":16.125,"h":16.18,"l":16.1,"n":101,"o":16.1,"t":"2026-10-16T13:30:00Z","v":36897,"vw":16.109406},{"c":16.139,"h":16.17,"l":16.095,"n":147,"o":16.12,"t":"2026-10-16T13:35:00Z","v":13828,"vw":16.119458},{"c":16.1,"h":16.18,"l":16.099,"n":270,"o":16.16,"t":"2026-10-16T13:40:00Z","v":42654,"vw":16.122158},{"c":15.98,"h":16.1,"l":15.96,"n":1033,"o":16.1,"t":"2026-10-16T13:45:00Z","v":184091,"vw":16.04},{"c":16.05,"h":16.07,"l":15.95,"n":461,"o":15.975,"t":"2026-10-16T13:50:00Z","v":71724,"vw":16.023772},{"c":16.105,"h":16.115,"l":16.0525,"n":447,"o":16.06,"t":"2026-10-16T13:55:00Z","v":60944,"vw":16.080862},{"c":16.12,"h":16.135,"l":16.075,"n":597,"o":16.1,"t":"2026-10-16T14:00:00Z","v":80553,"vw":16.098605},{"c":16.075,"h":16.125,"l":16.07,"n":698,"o":16.125,"t":"2026-10-16T14:05:00Z","v":86053,"vw":16.092917},{"c":16.1,"h":16.105,"l":16.045,"n":649,"o":16.08,"t":"2026-10-16T14:10:00Z","v":101478,"vw":16.079091},{"c":16.14,"h":16.18,"l":16.105,"n":578,"o":16.1097,"t":"2026-10-16T14:15:00Z","v":56303,"vw":16.136277},{"c":16.195,"h":16.195,"l":16.14,"n":437,"o":16.14,"t":"2026-10-16T14:20:00Z","v":51312,"vw":16.161472},{"c":16.105,"h":16.19,"l":16.105,"n":396,"o":16.19,"t":"2026-10-16T14:25:00Z","v":53281,"vw":16.146387},{"c":16.05,"h":16.115,"l":16.03,"n":782,"o":16.105,"t":"2026-10-16T14:30:00Z","v":166429,"vw":16.072607},{"c":16.02,"h":16.055,"l":16.005,"n":693,"o":16.04,"t":"2026-10-16T14:35:00Z","v":128488,"vw":16.026966},{"c":16.065,"h":16.09,"l":16.025,"n":425,"o":16.025,"t":"2026-10-16T14:40:00Z","v":59187,"vw":16.067729},{"c":16.105,"h":16.105,"l":16.05,"n":390,"o":16.065,"t":"2026-10-16T14:45:00Z","v":54085,"vw":16.082588},{"c":16.1899,"h":16.19,"l":16.105,"n":717,"o":16.105,"t":"2026-10-16T14:50:00Z","v":147698,"vw":16.152751},{"c":16.245,"h":16.25,"l":16.18,"n":1042,"o":16.185,"t":"2026-10-16T14:55:00Z","v":184437,"vw":16.209534},{"c":16.235,"h":16.25,"l":16.195,"n":686,"o":16.24,"t":"2026-10-16T15:00:00Z","v":113567,"vw":16.219107},{"c":16.16,"h":16.235,"l":16.135,"n":608,"o":16.235,"t":"2026-10-16T15:05:00Z","v":86164,"vw":16.187299},{"c":16.145,"h":16.185,"l":16.14,"n":559,"o":16.165,"t":"2026-10-16T15:10:00Z","v":88862,"vw":16.166046},{"c":16.185,"h":16.195,"l":16.135,"n":627,"o":16.135,"t":"2026-10-16T15:15:00Z","v":116082,"vw":16.166241},{"c":16.225,"h":16.24,"l":16.16,"n":646,"o":16.185,"t":"2026-10-16T15:20:00Z","v":109313,"vw":16.201297},{"c":16.17,"h":16.235,"l":16.155,"n":1022,"o":16.225,"t":"2026-10-16T15:25:00Z","v":159564,"vw":16.205264},{"c":16.235,"h":16.25,"l":16.135,"n":2599,"o":16.165,"t":"2026-10-16T15:30:00Z","v":883488,"vw":16.186234},{"c":16.23,"h":16.26,"l":16.205,"n":1121,"o":16.235,"t":"2026-10-16T15:35:00Z","v":163190,"vw":16.231274},{"c":16.19,"h":16.24,"l":16.16,"n":814,"o":16.23,"t":"2026-10-16T15:40:00Z","v":131937,"vw":16.198405},{"c":16.17,"h":16.225,"l":16.17,"n":1097,"o":16.19,"t":"2026-10-16T15:45:00Z","v":250607,"vw":16.2012},{"c":16.175,"h":16.195,"l":16.17,"n":592,"o":16.17,"t":"2026-10-16T15:50:00Z","v":88214,"vw":16.181102},{"c":16.105,"h":16.18,"l":16.09,"n":979,"o":16.1791,"t":"2026-10-16T15:55:00Z","v":253272,"vw":16.125501},{"c":16.135,"h":16.135,"l":16.07,"n":578,"o":16.11,"t":"2026-10-16T16:00:00Z","v":113809,"vw":16.094904},{"c":16.125,"h":16.15,"l":16.1,"n":401,"o":16.13,"t":"2026-10-16T16:05:00Z","v":60343,"vw":16.128912},{"c":16.15,"h":16.15,"l":16.11,"n":470,"o":16.125,"t":"2026-10-16T16:10:00Z","v":96078,"vw":16.129685},{"c":16.1499,"h":16.155,"l":16.115,"n":522,"o":16.145,"t":"2026-10-16T16:15:00Z","v":124837,"vw":16.138571},{"c":16.15,"h":16.17,"l":16.145,"n":454,"o":16.15,"t":"2026-10-16T16:20:00Z","v":66561,"vw":16.15531},{"c":16.185,"h":16.19,"l":16.15,"n":505,"o":16.155,"t":"2026-10-16T16:25:00Z","v":92566,"vw":16.176118},{"c":16.18,"h":16.195,"l":16.175,"n":566,"o":16.185,"t":"2026-10-16T16:30:00Z","v":66070,"vw":16.182766},{"c":16.19,"h":16.19,"l":16.17,"n":432,"o":16.185,"t":"2026-10-16T16:35:00Z","v":42278,"vw":16.182913},{"c":16.205,"h":16.215,"l":16.185,"n":442,"o":16.19,"t":"2026-10-16T16:40:00Z","v":50769,"vw":16.203913},{"c":16.1688,"h":16.21,"l":16.165,"n":392,"o":16.21,"t":"2026-10-16T16:45:00Z","v":62490,"vw":16.189955},{"c":16.17,"h":16.175,"l":16.1512,"n":514,"o":16.165,"t":"2026-10-16T16:50:00Z","v":76742,"vw":16.163181},{"c":16.185,"h":16.19,"l":16.165,"n":792,"o":16.17,"t":"2026-10-16T16:55:00Z","v":207700,"vw":16.173196},{"c":16.125,"h":16.19,"l":16.12,"n":407,"o":16.185,"t":"2026-10-16T17:00:00Z","v":76540,"vw":16.159263},{"c":16.09,"h":16.13,"l":16.075,"n":451,"o":16.13,"t":"2026-10-16T17:05:00Z","v":48442,"vw":16.099111},{"c":16.075,"h":16.09,"l":16.055,"n":499,"o":16.085,"t":"2026-10-16T17:10:00Z","v":77718,"vw":16.075582},{"c":16.05,"h":16.08,"l":16.04,"n":1044,"o":16.075,"t":"2026-10-16T17:15:00Z","v":258365,"vw":16.052009},{"c":16.04,"h":16.075,"l":16.03,"n":679,"o":16.055,"t":"2026-10-16T17:20:00Z","v":136228,"vw":16.053334},{"c":16.045,"h":16.08,"l":16.035,"n":821,"o":16.045,"t":"2026-10-16T17:25:00Z","v":190287,"vw":16.052587},{"c":16.085,"h":16.09,"l":16.04,"n":551,"o":16.045,"t":"2026-10-16T17:30:00Z","v":123007,"vw":16.059326},{"c":16.065,"h":16.095,"l":16.06,"n":417,"o":16.085,"t":"2026-10-16T17:35:00Z","v":63939,"vw":16.076333},{"c":16.095,"h":16.115,"l":16.06,"n":630,"o":16.065,"t":"2026-10-16T17:40:00Z","v":1824219,"vw":16.095364},{"c":16.0875,"h":16.105,"l":16.08,"n":1121,"o":16.095,"t":"2026-10-16T17:45:00Z","v":269615,"vw":16.092047},{"c":16.055,"h":16.09,"l":16.055,"n":445,"o":16.085,"t":"2026-10-16T17:50:00Z","v":69768,"vw":16.068908},{"c":16.035,"h":16.06,"l":16.03,"n":385,"o":16.055,"t":"2026-10-16T17:55:00Z","v":50268,"vw":16.045102},{"c":16.035,"h":16.06,"l":16.0101,"n":630,"o":16.035,"t":"2026-10-16T18:00:00Z","v":97318,"vw":16.037235},{"c":16.055,"h":16.07,"l":16.03,"n":517,"o":16.035,"t":"2026-10-16T18:05:00Z","v":81106,"vw":16.057373},{"c":16.065,"h":16.07,"l":16.035,"n":454,"o":16.055,"t":"2026-10-16T18:10:00Z","v":53363,"vw":16.056025},{"c":16.025,"h":16.065,"l":16.02,"n":386,"o":16.065,"t":"2026-10-16T18:15:00Z","v":82832,"vw":16.038183},{"c":16.02,"h":16.025,"l":15.975,"n":699,"o":16.025,"t":"2026-10-16T18:20:00Z","v":134519,"vw":16.001663},{"c":15.995,"h":16.02,"l":15.985,"n":313,"o":16.02,"t":"2026-10-16T18:25:00Z","v":44280,"vw":16.002563},{"c":16.025,"h":16.03,"l":15.985,"n":415,"o":15.995,"t":"2026-10-16T18:30:00Z","v":58826,"vw":16.005294},{"c":16.065,"h":16.07,"l":16.025,"n":600,"o":16.025,"t":"2026-10-16T18:35:00Z","v":101885,"vw":16.044694},{"c":16.035,"h":16.07,"l":16.035,"n":391,"o":16.07,"t":"2026-10-16T18:40:00Z","v":74882,"vw":16.052463},{"c":16.035,"h":16.0599,"l":16.03,"n":433,"o":16.035,"t":"2026-10-16T18:45:00Z","v":75464,"vw":16.044881},{"c":16.015,"h":16.035,"l":16,"n":408,"o":16.035,"t":"2026-10-16T18:50:00Z","v":69946,"vw":16.019243},{"c":16.025,"h":16.035,"l":16.005,"n":558,"o":16.02,"t":"2026-10-16T18:55:00Z","v":106860,"vw":16.02195},{"c":16.035,"h":16.045,"l":16.0101,"n":770,"o":16.025,"t":"2026-10-16T19:00:00Z","v":130535,"vw":16.030343},{"c":16.02,"h":16.045,"l":16.005,"n":794,"o":16.035,"t":"2026-10-16T19:05:00Z","v":166104,"vw":16.027626},{"c":16.065,"h":16.07,"l":16.02,"n":737,"o":16.025,"t":"2026-10-16T19:10:00Z","v":115777,"vw":16.044713},{"c":16.0639,"h":16.075,"l":16.05,"n":760,"o":16.065,"t":"2026-10-16T19:15:00Z","v":175689,"vw":16.064763},{"c":16.065,"h":16.09,"l":16.055,"n":762,"o":16.065,"t":"2026-10-16T19:20:00Z","v":152299,"vw":16.072525},{"c":16.085,"h":16.1,"l":16.06,"n":785,"o":16.065,"t":"2026-10-16T19:25:00Z","v":158513,"vw":16.085492},{"c":16.159,"h":16.159,"l":16.085,"n":1587,"o":16.085,"t":"2026-10-16T19:30:00Z","v":366513,"vw":16.120516},{"c":16.14,"h":16.16,"l":16.12,"n":1169,"o":16.16,"t":"2026-10-16T19:35:00Z","v":277482,"vw":16.137858},{"c":16.135,"h":16.155,"l":16.125,"n":1633,"o":16.135,"t":"2026-10-16T19:40:00Z","v":502329,"vw":16.138372},{"c":16.135,"h":16.165,"l":16.12,"n":1492,"o":16.14,"t":"2026-10-16T19:45:00Z","v":441625,"vw":16.145454},{"c":16.205,"h":16.21,"l":16.13,"n":3161,"o":16.14,"t":"2026-10-16T19:50:00Z","v":1034285,"vw":16.177023},{"c":16.43,"h":16.45,"l":16.205,"n":8193,"o":16.205,"t":"2026-10-16T19:55:00Z","v":4396017,"vw":16.309535},{"c":16.35,"h":16.45,"l":16.35,"n":46,"o":16.42,"t":"2026-10-16T20:00:00Z","v":12183472,"vw":16.419996},{"c":16.42,"h":16.42,"l":16.42,"n":1,"o":16.42,"t":"2026-10-16T20:20:00Z","v":100,"vw":16.42},{"c":16.42,"h":16.42,"l":16.42,"n":1,"o":16.42,"t":"2026-10-16T22:25:00Z","v":304,"vw":16.42},{"c":16.4393,"h":16.4393,"l":16.4393,"n":1,"o":16.4393,"t":"2026-10-16T23:25:00Z","v":305,"vw":16.4393},{"c":16.43,"h":16.44,"l":16.43,"n":10,"o":16.44,"t":"2026-10-19T08:00:00Z","v":802,"vw":16.435033},{"c":16.42,"h":16.42,"l":16.42,"n":9,"o":16.42,"t":"2026-10-19T10:30:00Z","v":1062,"vw":16.42},{"c":16.41,"h":16.41,"l":16.4,"n":4,"o":16.4,"t":"2026-10-19T11:00:00Z","v":891,"vw":16.40859},{"c":16.4209,"h":16.4209,"l":16.4209,"n":1,"o":16.4209,"t":"2026-10-19T11:25:00Z","v":200,"vw":16.4209},{"c":16.41,"h":16.41,"l":16.41,"n":1,"o":16.41,"t":"2026-10-19T11:50:00Z","v":100,"vw":16.41},{"c":16.4,"h":16.4,"l":16.4,"n":2,"o":16.4,"t":"2026-10-19T12:45:00Z","v":145,"vw":16.4},{"c":16.41,"h":16.41,"l":16.41,"n":8,"o":16.41,"t":"2026-10-19T13:10:00Z","v":365,"vw":16.41},{"c":16.53,"h":16.53,"l":16.36,"n":462,"o":16.42,"t":"2026-10-19T13:30:00Z","v":103582,"vw":16.449591},{"c":16.44,"h":16.55,"l":16.42,"n":540,"o":16.53,"t":"2026-10-19T13:35:00Z","v":107882,"vw":16.472774},{"c":16.39,"h":16.48,"l":16.36,"n":844,"o":16.44,"t":"2026-10-19T13:40:00Z","v":167649,"vw":16.390434},{"c":16.3229,"h":16.43,"l":16.275,"n":1177,"o":16.4,"t":"2026-10-19T13:45:00Z","v":302355,"vw":16.346847},{"c":16.29,"h":16.44,"l":16.27,"n":1379,"o":16.325,"t":"2026-10-19T13:50:00Z","v":227683,"vw":16.360412},{"c":16.37,"h":16.375,"l":16.28,"n":661,"o":16.29,"t":"2026-10-19T13:55:00Z","v":86547,"vw":16.3353},{"c":16.305,"h":16.38,"l":16.3,"n":543,"o":16.38,"t":"2026-10-19T14:00:00Z","v":51259,"vw":16.347458},{"c":16.33,"h":16.345,"l":16.28,"n":606,"o":16.31,"t":"2026-10-19T14:05:00Z","v":62358,"vw":16.31622},{"c":16.395,"h":16.4213,"l":16.335,"n":1022,"o":16.335,"t":"2026-10-19T14:10:00Z","v":160856,"vw":16.396628},{"c":16.345,"h":16.405,"l":16.33,"n":726,"o":16.4,"t":"2026-10-19T14:15:00Z","v":80319,"vw":16.357015},{"c":16.33,"h":16.35,"l":16.295,"n":728,"o":16.34,"t":"2026-10-19T14:20:00Z","v":96556,"vw":16.312672},{"c":16.345,"h":16.345,"l":16.295,"n":608,"o":16.325,"t":"2026-10-19T14:25:00Z","v":69490,"vw":16.316103},{"c":16.31,"h":16.35,"l":16.305,"n":505,"o":16.34,"t":"2026-10-19T14:30:00Z","v":82004,"vw":16.320165},{"c":16.355,"h":16.36,"l":16.3,"n":612,"o":16.3,"t":"2026-10-19T14:35:00Z","v":79494,"vw":16.339493},{"c":16.325,"h":16.355,"l":16.32,"n":535,"o":16.35,"t":"2026-10-19T14:40:00Z","v":44049,"vw":16.335656},{"c":16.305,"h":16.32,"l":16.29,"n":646,"o":16.32,"t":"2026-10-19T14:45:00Z","v":141992,"vw":16.298279},{"c":16.315,"h":16.35,"l":16.29,"n":872,"o":16.305,"t":"2026-10-19T14:50:00Z","v":124134,"vw":16.317516},{"c":16.3826,"h":16.385,"l":16.3149,"n":657,"o":16.3149,"t":"2026-10-19T14:55:00Z","v":88491,"vw":16.347271},{"c":16.38,"h":16.39,"l":16.34,"n":595,"o":16.385,"t":"2026-10-19T15:00:00Z","v":75050,"vw":16.375004},{"c":16.355,"h":16.39,"l":16.35,"n":600,"o":16.385,"t":"2026-10-19T15:05:00Z","v":60525,"vw":16.365515},{"c":16.305,"h":16.38,"l":16.29,"n":1054,"o":16.355,"t":"2026-10-19T15:10:00Z","v":145897,"vw":16.328351},{"c":16.315,"h":16.36,"l":16.3,"n":711,"o":16.3,"t":"2026-10-19T15:15:00Z","v":95012,"vw":16.335537},{"c":16.325,"h":16.33,"l":16.305,"n":548,"o":16.31,"t":"2026-10-19T15:20:00Z","v":84805,"vw":16.317776},{"c":16.31,"h":16.32,"l":16.295,"n":640,"o":16.32,"t":"2026-10-19T15:25:00Z","v":71500,"vw":16.306933},{"c":16.285,"h":16.315,"l":16.28,"n":531,"o":16.31,"t":"2026-10-19T15:30:00Z","v":56237,"vw":16.298454},{"c":16.3,"h":16.315,"l":16.28,"n":531,"o":16.28,"t":"2026-10-19T15:35:00Z","v":74594,"vw":16.299961},{"c":16.3,"h":16.315,"l":16.285,"n":452,"o":16.3,"t":"2026-10-19T15:40:00Z","v":51146,"vw":16.300678},{"c":16.3,"h":16.315,"l":16.285,"n":494,"o":16.3,"t":"2026-10-19T15:45:00Z","v":71932,"vw":16.301748},{"c":16.26,"h":16.3,"l":16.255,"n":624,"o":16.295,"t":"2026-10-19T15:50:00Z","v":67130,"vw":16.267463},{"c":16.29,"h":16.29,"l":16.255,"n":648,"o":16.26,"t":"2026-10-19T15:55:00Z","v":85763,"vw":16.268381},{"c":16.285,"h":16.3,"l":16.25,"n":625,"o":16.285,"t":"2026-10-19T16:00:00Z","v":76414,"vw":16.279751},{"c":16.265,"h":16.28,"l":16.245,"n":494,"o":16.28,"t":"2026-10-19T16:05:00Z","v":52744,"vw":16.26051},{"c":16.265,"h":16.285,"l":16.265,"n":475,"o":16.265,"t":"2026-10-19T16:10:00Z","v":67936,"vw":16.271824},{"c":16.195,"h":16.27,"l":16.19,"n":614,"o":16.265,"t":"2026-10-19T16:15:00Z","v":73616,"vw":16.227981},{"c":16.255,"h":16.255,"l":16.19,"n":875,"o":16.19,"t":"2026-10-19T16:20:00Z","v":174564,"vw":16.227464},{"c":16.245,"h":16.255,"l":16.235,"n":457,"o":16.255,"t":"2026-10-19T16:25:00Z","v":43063,"vw":16.245438},{"c":16.255,"h":16.265,"l":16.23,"n":533,"o":16.245,"t":"2026-10-19T16:30:00Z","v":85453,"vw":16.24561},{"c":16.24,"h":16.255,"l":16.23,"n":467,"o":16.255,"t":"2026-10-19T16:35:00Z","v":69616,"vw":16.241785},{"c":16.25,"h":16.255,"l":16.23,"n":417,"o":16.24,"t":"2026-10-19T16:40:00Z","v":47359,"vw":16.245202},{"c":16.255,"h":16.265,"l":16.2445,"n":550,"o":16.245,"t":"2026-10-19T16:45:00Z","v":70543,"vw":16.250871},{"c":16.245,"h":16.275,"l":16.24,"n":609,"o":16.25,"t":"2026-10-19T16:50:00Z","v":83692,"vw":16.262689},{"c":16.245,"h":16.26,"l":16.235,"n":379,"o":16.245,"t":"2026-10-19T16:55:00Z","v":52786,"vw":16.24591},{"c":16.255,"h":16.26,"l":16.245,"n":374,"o":16.245,"t":"2026-10-19T17:00:00Z","v":28996,"vw":16.25371},{"c":16.255,"h":16.28,"l":16.25,"n":572,"o":16.26,"t":"2026-10-19T17:05:00Z","v":87637,"vw":16.264604},{"c":16.255,"h":16.26,"l":16.24,"n":484,"o":16.255,"t":"2026-10-19T17:10:00Z","v":58476,"vw":16.251021},{"c":16.245,"h":16.26,"l":16.24,"n":475,"o":16.255,"t":"2026-10-19T17:15:00Z","v":68621,"vw":16.250585},{"c":16.27,"h":16.27,"l":16.24,"n":432,"o":16.245,"t":"2026-10-19T17:20:00Z","v":57790,"vw":16.255832},{"c":16.275,"h":16.28,"l":16.26,"n":432,"o":16.27,"t":"2026-10-19T17:25:00Z","v":43188,"vw":16.271814},{"c":16.275,"h":16.28,"l":16.26,"n":592,"o":16.2799,"t":"2026-10-19T17:30:00Z","v":85678,"vw":16.27118},{"c":16.265,"h":16.28,"l":16.26,"n":462,"o":16.2799,"t":"2026-10-19T17:35:00Z","v":55470,"vw":16.269496},{"c":16.29,"h":16.3,"l":16.26,"n":610,"o":16.27,"t":"2026-10-19T17:40:00Z","v":103608,"vw":16.278598},{"c":16.285,"h":16.31,"l":16.275,"n":512,"o":16.295,"t":"2026-10-19T17:45:00Z","v":70281,"vw":16.295135},{"c":16.27,"h":16.29,"l":16.26,"n":493,"o":16.285,"t":"2026-10-19T17:50:00Z","v":52665,"vw":16.274255},{"c":16.265,"h":16.2791,"l":16.26,"n":429,"o":16.27,"t":"2026-10-19T17:55:00Z","v":35489,"vw":16.270115},{"c":16.265,"h":16.28,"l":16.24,"n":667,"o":16.27,"t":"2026-10-19T18:00:00Z","v":75807,"vw":16.262592},{"c":16.26,"h":16.29,"l":16.25,"n":491,"o":16.265,"t":"2026-10-19T18:05:00Z","v":50839,"vw":16.272361},{"c":16.255,"h":16.26,"l":16.245,"n":652,"o":16.255,"t":"2026-10-19T18:10:00Z","v":83369,"vw":16.251674},{"c":16.265,"h":16.275,"l":16.25,"n":483,"o":16.25,"t":"2026-10-19T18:15:00Z","v":58772,"vw":16.263468},{"c":16.265,"h":16.265,"l":16.255,"n":514,"o":16.265,"t":"2026-10-19T18:20:00Z","v":52620,"vw":16.260357},{"c":16.295,"h":16.3,"l":16.265,"n":872,"o":16.265,"t":"2026-10-19T18:25:00Z","v":130377,"vw":16.282402},{"c":16.29,"h":16.3,"l":16.285,"n":526,"o":16.295,"t":"2026-10-19T18:30:00Z","v":57792,"vw":16.292225},{"c":16.265,"h":16.2951,"l":16.26,"n":615,"o":16.29,"t":"2026-10-19T18:35:00Z","v":82007,"vw":16.280758},{"c":16.265,"h":16.2751,"l":16.255,"n":569,"o":16.265,"t":"2026-10-19T18:40:00Z","v":55554,"vw":16.26452},{"c":16.285,"h":16.2899,"l":16.255,"n":753,"o":16.265,"t":"2026-10-19T18:45:00Z","v":85833,"vw":16.268233},{"c":16.245,"h":16.295,"l":16.245,"n":703,"o":16.285,"t":"2026-10-19T18:50:00Z","v":98310,"vw":16.274746},{"c":16.225,"h":16.25,"l":16.22,"n":705,"o":16.24,"t":"2026-10-19T18:55:00Z","v":66644,"vw":16.235156},{"c":16.215,"h":16.2299,"l":16.205,"n":694,"o":16.225,"t":"2026-10-19T19:00:00Z","v":72571,"vw":16.214916},{"c":16.245,"h":16.25,"l":16.205,"n":725,"o":16.215,"t":"2026-10-19T19:05:00Z","v":69446,"vw":16.223604},{"c":16.285,"h":16.29,"l":16.24,"n":818,"o":16.245,"t":"2026-10-19T19:10:00Z","v":105967,"vw":16.271786},{"c":16.305,"h":16.305,"l":16.275,"n":883,"o":16.285,"t":"2026-10-19T19:15:00Z","v":113396,"vw":16.287586},{"c":16.295,"h":16.31,"l":16.275,"n":936,"o":16.305,"t":"2026-10-19T19:20:00Z","v":141689,"vw":16.293061},{"c":16.32,"h":16.33,"l":16.2825,"n":975,"o":16.295,"t":"2026-10-19T19:25:00Z","v":119674,"vw":16.306014},{"c":16.345,"h":16.35,"l":16.32,"n":871,"o":16.325,"t":"2026-10-19T19:30:00Z","v":118817,"vw":16.33511},{"c":16.33,"h":16.355,"l":16.33,"n":847,"o":16.345,"t":"2026-10-19T19:35:00Z","v":103042,"vw":16.339105},{"c":16.315,"h":16.34,"l":16.31,"n":895,"o":16.33,"t":"2026-10-19T19:40:00Z","v":107694,"vw":16.328818},{"c":16.325,"h":16.33,"l":16.3,"n":1177,"o":16.31,"t":"2026-10-19T19:45:00Z","v":167311,"vw":16.316118},{"c":16.28,"h":16.33,"l":16.28,"n":1573,"o":16.325,"t":"2026-10-19T19:50:00Z","v":308838,"vw":16.297227},{"c":16.29,"h":16.31,"l":16.27,"n":4627,"o":16.28,"t":"2026-10-19T19:55:00Z","v":1019326,"vw":16.292013},{"c":16.29,"h":16.29,"l":16.29,"n":33,"o":16.29,"t":"2026-10-19T20:00:00Z","v":1301975,"vw":16.29},{"c":16.42,"h":16.47,"l":16.31,"n":284,"o":16.38,"t":"2026-10-20T13:30:00Z","v":115229,"vw":16.380175},{"c":16.36,"h":16.44,"l":16.31,"n":419,"o":16.42,"t":"2026-10-20T13:35:00Z","v":46467,"vw":16.374976},{"c":16.275,"h":16.395,"l":16.26,"n":454,"o":16.35,"t":"2026-10-20T13:40:00Z","v":59392,"vw":16.309061},{"c":16.28,"h":16.35,"l":16.27,"n":535,"o":16.275,"t":"2026-10-20T13:45:00Z","v":55355,"vw":16.31437},{"c":16.25,"h":16.35,"l":16.24,"n":1077,"o":16.275,"t":"2026-10-20T13:50:00Z","v":116156,"vw":16.307448},{"c":16.38,"h":16.39,"l":16.255,"n":545,"o":16.255,"t":"2026-10-20T13:55:00Z","v":60221,"vw":16.32532},{"c":16.285,"h":16.37,"l":16.27,"n":1021,"o":16.37,"t":"2026-10-20T14:00:00Z","v":113986,"vw":16.329002},{"c":16.345,"h":16.36,"l":16.26,"n":1117,"o":16.285,"t":"2026-10-20T14:05:00Z","v":139638,"vw":16.322993},{"c":16.355,"h":16.395,"l":16.32,"n":759,"o":16.34,"t":"2026-10-20T14:10:00Z","v":67758,"vw":16.366068},{"c":16.435,"h":16.44,"l":16.35,"n":758,"o":16.35,"t":"2026-10-20T14:15:00Z","v":77523,"vw":16.397469},{"c":16.435,"h":16.455,"l":16.415,"n":653,"o":16.435,"t":"2026-10-20T14:20:00Z","v":57991,"vw":16.434504},{"c":16.425,"h":16.435,"l":16.405,"n":692,"o":16.435,"t":"2026-10-20T14:25:00Z","v":66935,"vw":16.424872},{"c":16.485,"h":16.495,"l":16.425,"n":585,"o":16.425,"t":"2026-10-20T14:30:00Z","v":42846,"vw":16.466777},{"c":16.435,"h":16.48,"l":16.405,"n":705,"o":16.48,"t":"2026-10-20T14:35:00Z","v":70065,"vw":16.445415},{"c":16.435,"h":16.465,"l":16.415,"n":711,"o":16.435,"t":"2026-10-20T14:40:00Z","v":49095,"vw":16.447031},{"c":16.475,"h":16.53,"l":16.415,"n":667,"o":16.435,"t":"2026-10-20T14:45:00Z","v":70918,"vw":16.468706},{"c":16.485,"h":16.505,"l":16.465,"n":432,"o":16.475,"t":"2026-10-20T14:50:00Z","v":35419,"vw":16.49324},{"c":16.515,"h":16.52,"l":16.47,"n":487,"o":16.485,"t":"2026-10-20T14:55:00Z","v":35450,"vw":16.49636},{"c":16.545,"h":16.55,"l":16.475,"n":787,"o":16.515,"t":"2026-10-20T15:00:00Z","v":149803,"vw":16.514717},{"c":16.55,"h":16.5599,"l":16.515,"n":616,"o":16.545,"t":"2026-10-20T15:05:00Z","v":106542,"vw":16.539709},{"c":16.535,"h":16.585,"l":16.525,"n":758,"o":16.5489,"t":"2026-10-20T15:10:00Z","v":95958,"vw":16.562291},{"c":16.555,"h":16.58,"l":16.54,"n":502,"o":16.54,"t":"2026-10-20T15:15:00Z","v":47639,"vw":16.558943},{"c":16.53,"h":16.565,"l":16.51,"n":449,"o":16.56,"t":"2026-10-20T15:20:00Z","v":68813,"vw":16.540713},{"c":16.565,"h":16.565,"l":16.515,"n":521,"o":16.535,"t":"2026-10-20T15:25:00Z","v":48722,"vw":16.537483},{"c":16.562,"h":16.585,"l":16.54,"n":609,"o":16.57,"t":"2026-10-20T15:30:00Z","v":68081,"vw":16.565765},{"c":16.575,"h":16.58,"l":16.54,"n":543,"o":16.565,"t":"2026-10-20T15:35:00Z","v":62799,"vw":16.562812},{"c":16.615,"h":16.62,"l":16.575,"n":564,"o":16.575,"t":"2026-10-20T15:40:00Z","v":73320,"vw":16.590669},{"c":16.615,"h":16.6291,"l":16.59,"n":673,"o":16.615,"t":"2026-10-20T15:45:00Z","v":94174,"vw":16.610103},{"c":16.6,"h":16.62,"l":16.595,"n":471,"o":16.61,"t":"2026-10-20T15:50:00Z","v":43224,"vw":16.608186},{"c":16.57,"h":16.605,"l":16.57,"n":402,"o":16.605,"t":"2026-10-20T15:55:00Z","v":28103,"vw":16.591124},{"c":16.605,"h":16.615,"l":16.555,"n":561,"o":16.57,"t":"2026-10-20T16:00:00Z","v":46494,"vw":16.585971},{"c":16.605,"h":16.62,"l":16.585,"n":526,"o":16.605,"t":"2026-10-20T16:05:00Z","v":49168,"vw":16.607431},{"c":16.62,"h":16.62,"l":16.58,"n":450,"o":16.6,"t":"2026-10-20T16:10:00Z","v":41515,"vw":16.606858},{"c":16.565,"h":16.63,"l":16.565,"n":517,"o":16.615,"t":"2026-10-20T16:15:00Z","v":66390,"vw":16.604588},{"c":16.58,"h":16.58,"l":16.545,"n":495,"o":16.565,"t":"2026-10-20T16:20:00Z","v":78075,"vw":16.566198},{"c":16.615,"h":16.615,"l":16.565,"n":528,"o":16.575,"t":"2026-10-20T16:25:00Z","v":78580,"vw":16.597601},{"c":16.6,"h":16.64,"l":16.6,"n":716,"o":16.615,"t":"2026-10-20T16:30:00Z","v":73510,"vw":16.622595},{"c":16.605,"h":16.62,"l":16.58,"n":508,"o":16.605,"t":"2026-10-20T16:35:00Z","v":42219,"vw":16.600403},{"c":16.625,"h":16.63,"l":16.6,"n":479,"o":16.605,"t":"2026-10-20T16:40:00Z","v":38324,"vw":16.614322},{"c":16.645,"h":16.655,"l":16.6,"n":910,"o":16.625,"t":"2026-10-20T16:45:00Z","v":126415,"vw":16.630707},{"c":16.655,"h":16.66,"l":16.64,"n":687,"o":16.645,"t":"2026-10-20T16:50:00Z","v":75797,"vw":16.650941},{"c":16.655,"h":16.665,"l":16.635,"n":929,"o":16.655,"t":"2026-10-20T16:55:00Z","v":163640,"vw":16.645977},{"c":16.665,"h":16.675,"l":16.645,"n":530,"o":16.655,"t":"2026-10-20T17:00:00Z","v":44009,"vw":16.661012},{"c":16.655,"h":16.665,"l":16.635,"n":606,"o":16.665,"t":"2026-10-20T17:05:00Z","v":75607,"vw":16.651105},{"c":16.635,"h":16.66,"l":16.625,"n":526,"o":16.655,"t":"2026-10-20T17:10:00Z","v":51365,"vw":16.645295},{"c":16.625,"h":16.645,"l":16.62,"n":510,"o":16.635,"t":"2026-10-20T17:15:00Z","v":73513,"vw":16.631805},{"c":16.665,"h":16.67,"l":16.61,"n":827,"o":16.625,"t":"2026-10-20T17:20:00Z","v":138890,"vw":16.635232},{"c":16.655,"h":16.675,"l":16.655,"n":437,"o":16.665,"t":"2026-10-20T17:25:00Z","v":46898,"vw":16.665202},{"c":16.68,"h":16.68,"l":16.655,"n":323,"o":16.66,"t":"2026-10-20T17:30:00Z","v":30790,"vw":16.665399},{"c":16.675,"h":16.685,"l":16.6615,"n":468,"o":16.675,"t":"2026-10-20T17:35:00Z","v":46023,"vw":16.678354},{"c":16.675,"h":16.685,"l":16.665,"n":458,"o":16.68,"t":"2026-10-20T17:40:00Z","v":82605,"vw":16.676396},{"c":16.675,"h":16.69,"l":16.6702,"n":338,"o":16.68,"t":"2026-10-20T17:45:00Z","v":49672,"vw":16.679162},{"c":16.6815,"h":16.7,"l":16.68,"n":397,"o":16.68,"t":"2026-10-20T17:50:00Z","v":47178,"vw":16.689239},{"c":16.664,"h":16.705,"l":16.635,"n":2488,"o":16.685,"t":"2026-10-20T17:55:00Z","v":874091,"vw":16.681991},{"c":16.735,"h":16.735,"l":16.67,"n":854,"o":16.67,"t":"2026-10-20T18:00:00Z","v":149857,"vw":16.70146},{"c":16.74,"h":16.75,"l":16.7009,"n":680,"o":16.735,"t":"2026-10-20T18:05:00Z","v":99796,"vw":16.723008},{"c":16.745,"h":16.77,"l":16.7388,"n":590,"o":16.74,"t":"2026-10-20T18:10:00Z","v":80739,"vw":16.748652},{"c":16.8,"h":16.8,"l":16.74,"n":656,"o":16.745,"t":"2026-10-20T18:15:00Z","v":196021,"vw":16.777913},{"c":16.795,"h":16.805,"l":16.775,"n":607,"o":16.795,"t":"2026-10-20T18:20:00Z","v":112450,"vw":16.787858},{"c":16.745,"h":16.795,"l":16.74,"n":679,"o":16.795,"t":"2026-10-20T18:25:00Z","v":153911,"vw":16.781101},{"c":16.755,"h":16.77,"l":16.72,"n":746,"o":16.74,"t":"2026-10-20T18:30:00Z","v":208114,"vw":16.750847},{"c":16.76,"h":16.79,"l":16.74,"n":909,"o":16.7578,"t":"2026-10-20T18:35:00Z","v":233674,"vw":16.769521},{"c":16.755,"h":16.77,"l":16.74,"n":592,"o":16.76,"t":"2026-10-20T18:40:00Z","v":77749,"vw":16.75248},{"c":16.755,"h":16.76,"l":16.74,"n":500,"o":16.755,"t":"2026-10-20T18:45:00Z","v":64361,"vw":16.750773},{"c":16.805,"h":16.81,"l":16.74,"n":675,"o":16.755,"t":"2026-10-20T18:50:00Z","v":93004,"vw":16.77587},{"c":16.825,"h":16.83,"l":16.795,"n":918,"o":16.81,"t":"2026-10-20T18:55:00Z","v":210130,"vw":16.818671},{"c":16.785,"h":16.83,"l":16.78,"n":602,"o":16.825,"t":"2026-10-20T19:00:00Z","v":100573,"vw":16.806477},{"c":16.755,"h":16.8,"l":16.755,"n":488,"o":16.785,"t":"2026-10-20T19:05:00Z","v":73561,"vw":16.780549},{"c":16.735,"h":16.77,"l":16.73,"n":436,"o":16.755,"t":"2026-10-20T19:10:00Z","v":64577,"vw":16.741656},{"c":16.725,"h":16.745,"l":16.715,"n":682,"o":16.735,"t":"2026-10-20T19:15:00Z","v":86356,"vw":16.73065},{"c":16.75,"h":16.75,"l":16.72,"n":516,"o":16.725,"t":"2026-10-20T19:20:00Z","v":54075,"vw":16.735416},{"c":16.715,"h":16.76,"l":16.71,"n":645,"o":16.745,"t":"2026-10-20T19:25:00Z","v":81951,"vw":16.742761},{"c":16.695,"h":16.72,"l":16.69,"n":741,"o":16.72,"t":"2026-10-20T19:30:00Z","v":81097,"vw":16.703469},{"c":16.695,"h":16.705,"l":16.69,"n":683,"o":16.7,"t":"2026-10-20T19:35:00Z","v":68926,"vw":16.696837},{"c":16.715,"h":16.725,"l":16.695,"n":854,"o":16.7,"t":"2026-10-20T19:40:00Z","v":112709,"vw":16.71359},{"c":16.705,"h":16.725,"l":16.69,"n":980,"o":16.72,"t":"2026-10-20T19:45:00Z","v":137609,"vw":16.713436},{"c":16.69,"h":16.715,"l":16.685,"n":1248,"o":16.7,"t":"2026-10-20T19:50:00Z","v":192342,"vw":16.699862},{"c":16.63,"h":16.7,"l":16.61,"n":3918,"o":16.695,"t":"2026-10-20T19:55:00Z","v":658478,"vw":16.641801},{"c":16.35,"h":16.635,"l":16.35,"n":60,"o":16.635,"t":"2026-10-20T20:00:00Z","v":1047916,"vw":16.620066},{"c":16.62,"h":16.62,"l":16.62,"n":1,"o":16.62,"t":"2026-10-20T20:20:00Z","v":99800,"vw":16.62},{"c":16.6,"h":16.6,"l":16.6,"n":3,"o":16.6,"t":"2026-10-21T10:25:00Z","v":831,"vw":16.6},{"c":16.52,"h":16.52,"l":16.52,"n":5,"o":16.52,"t":"2026-10-21T10:30:00Z","v":210,"vw":16.52},{"c":16.48,"h":16.48,"l":16.48,"n":2,"o":16.48,"t":"2026-10-21T11:40:00Z","v":105,"vw":16.48},{"c":16.43,"h":16.43,"l":16.43,"n":1,"o":16.43,"t":"2026-10-21T11:45:00Z","v":406,"vw":16.43},{"c":16.42,"h":16.42,"l":16.42,"n":1,"o":16.42,"t":"2026-10-21T12:00:00Z","v":100,"vw":16.42},{"c":16.3,"h":16.3,"l":16.3,"n":2,"o":16.3,"t":"2026-10-21T12:35:00Z","v":300,"vw":16.3},{"c":16.4211,"h":16.4211,"l":16.4211,"n":1,"o":16.4211,"t":"2026-10-21T12:50:00Z","v":400,"vw":16.4211},{"c":16.525,"h":16.73,"l":16.45,"n":485,"o":16.45,"t":"2026-10-21T13:30:00Z","v":207201,"vw":16.638044},{"c":16.755,"h":16.79,"l":16.5,"n":604,"o":16.52,"t":"2026-10-21T13:35:00Z","v":119235,"vw":16.657061},{"c":17.09,"h":17.09,"l":16.78,"n":1776,"o":16.78,"t":"2026-10-21T13:40:00Z","v":258864,"vw":16.960745},{"c":16.94,"h":17.115,"l":16.94,"n":878,"o":17.07,"t":"2026-10-21T13:45:00Z","v":126245,"vw":17.01765},{"c":16.92,"h":16.96,"l":16.895,"n":652,"o":16.94,"t":"2026-10-21T13:50:00Z","v":142493,"vw":16.932474},{"c":16.93,"h":16.95,"l":16.89,"n":446,"o":16.92,"t":"2026-10-21T13:55:00Z","v":69229,"vw":16.923631},{"c":16.815,"h":16.955,"l":16.805,"n":930,"o":16.93,"t":"2026-10-21T14:00:00Z","v":118018,"vw":16.889451},{"c":16.765,"h":16.83,"l":16.695,"n":985,"o":16.82,"t":"2026-10-21T14:05:00Z","v":143587,"vw":16.748156},{"c":16.895,"h":16.915,"l":16.755,"n":893,"o":16.755,"t":"2026-10-21T14:10:00Z","v":150550,"vw":16.846799},{"c":16.885,"h":16.945,"l":16.88,"n":706,"o":16.9,"t":"2026-10-21T14:15:00Z","v":89956,"vw":16.914255},{"c":16.915,"h":16.935,"l":16.885,"n":879,"o":16.885,"t":"2026-10-21T14:20:00Z","v":135165,"vw":16.917647},{"c":16.895,"h":16.91,"l":16.855,"n":820,"o":16.91,"t":"2026-10-21T14:25:00Z","v":307422,"vw":16.87584},{"c":16.925,"h":16.975,"l":16.895,"n":764,"o":16.895,"t":"2026-10-21T14:30:00Z","v":124827,"vw":16.947507},{"c":17.01,"h":17.025,"l":16.925,"n":822,"o":16.925,"t":"2026-10-21T14:35:00Z","v":114086,"vw":16.996942},{"c":17.015,"h":17.025,"l":16.985,"n":692,"o":17.02,"t":"2026-10-21T14:40:00Z","v":129039,"vw":17.011467},{"c":17.075,"h":17.078,"l":16.995,"n":837,"o":17.015,"t":"2026-10-21T14:45:00Z","v":149653,"vw":17.045115},{"c":17.125,"h":17.135,"l":17.075,"n":1123,"o":17.075,"t":"2026-10-21T14:50:00Z","v":190851,"vw":17.097354},{"c":17.155,"h":17.19,"l":17.12,"n":989,"o":17.13,"t":"2026-10-21T14:55:00Z","v":132454,"vw":17.163003},{"c":17.185,"h":17.19,"l":17.125,"n":659,"o":17.15,"t":"2026-10-21T15:00:00Z","v":93171,"vw":17.148163},{"c":17.175,"h":17.21,"l":17.165,"n":548,"o":17.185,"t":"2026-10-21T15:05:00Z","v":65330,"vw":17.18414},{"c":17.2,"h":17.24,"l":17.17,"n":1047,"o":17.175,"t":"2026-10-21T15:10:00Z","v":162847,"vw":17.215398},{"c":17.185,"h":17.215,"l":17.165,"n":1294,"o":17.2,"t":"2026-10-21T15:15:00Z","v":215114,"vw":17.193681},{"c":17.215,"h":17.225,"l":17.17,"n":917,"o":17.185,"t":"2026-10-21T15:20:00Z","v":136852,"vw":17.194094},{"c":17.255,"h":17.2588,"l":17.18,"n":996,"o":17.21,"t":"2026-10-21T15:25:00Z","v":164749,"vw":17.212482},{"c":17.215,"h":17.255,"l":17.2,"n":591,"o":17.25,"t":"2026-10-21T15:30:00Z","v":78643,"vw":17.232492},{"c":17.205,"h":17.2397,"l":17.2,"n":635,"o":17.215,"t":"2026-10-21T15:35:00Z","v":76609,"vw":17.216958},{"c":17.2694,"h":17.2694,"l":17.2088,"n":1170,"o":17.21,"t":"2026-10-21T15:40:00Z","v":174170,"vw":17.239118},{"c":17.24,"h":17.28,"l":17.23,"n":849,"o":17.2699,"t":"2026-10-21T15:45:00Z","v":116498,"vw":17.253815},{"c":17.245,"h":17.25,"l":17.215,"n":406,"o":17.235,"t":"2026-10-21T15:50:00Z","v":38161,"vw":17.234795},{"c":17.255,"h":17.2599,"l":17.24,"n":507,"o":17.245,"t":"2026-10-21T15:55:00Z","v":41697,"vw":17.250162},{"c":17.23,"h":17.27,"l":17.23,"n":791,"o":17.255,"t":"2026-10-21T16:00:00Z","v":101711,"vw":17.255466},{"c":17.24,"h":17.25,"l":17.225,"n":450,"o":17.23,"t":"2026-10-21T16:05:00Z","v":41725,"vw":17.241205},{"c":17.25,"h":17.27,"l":17.24,"n":570,"o":17.24,"t":"2026-10-21T16:10:00Z","v":78217,"vw":17.254272},{"c":17.22,"h":17.255,"l":17.22,"n":520,"o":17.255,"t":"2026-10-21T16:15:00Z","v":53514,"vw":17.235376},{"c":17.205,"h":17.23,"l":17.2,"n":572,"o":17.225,"t":"2026-10-21T16:20:00Z","v":75993,"vw":17.215312},{"c":17.205,"h":17.225,"l":17.2,"n":539,"o":17.2,"t":"2026-10-21T16:25:00Z","v":60768,"vw":17.215353},{"c":17.265,"h":17.2751,"l":17.205,"n":987,"o":17.205,"t":"2026-10-21T16:30:00Z","v":114468,"vw":17.237061},{"c":17.275,"h":17.285,"l":17.255,"n":1089,"o":17.26,"t":"2026-10-21T16:35:00Z","v":177991,"vw":17.268872},{"c":17.28,"h":17.2888,"l":17.26,"n":999,"o":17.275,"t":"2026-10-21T16:40:00Z","v":189617,"vw":17.275961},{"c":17.305,"h":17.3051,"l":17.25,"n":685,"o":17.275,"t":"2026-10-21T16:45:00Z","v":128330,"vw":17.273513},{"c":17.29,"h":17.309,"l":17.265,"n":511,"o":17.305,"t":"2026-10-21T16:50:00Z","v":49986,"vw":17.281475},{"c":17.255,"h":17.31,"l":17.255,"n":733,"o":17.29,"t":"2026-10-21T16:55:00Z","v":106394,"vw":17.28927},{"c":17.235,"h":17.265,"l":17.21,"n":840,"o":17.255,"t":"2026-10-21T17:00:00Z","v":123618,"vw":17.23789},{"c":17.265,"h":17.265,"l":17.195,"n":666,"o":17.23,"t":"2026-10-21T17:05:00Z","v":107446,"vw":17.241897},{"c":17.235,"h":17.295,"l":17.225,"n":890,"o":17.26,"t":"2026-10-21T17:10:00Z","v":172717,"vw":17.258902},{"c":17.2688,"h":17.27,"l":17.2399,"n":543,"o":17.24,"t":"2026-10-21T17:15:00Z","v":128201,"vw":17.255762},{"c":17.265,"h":17.27,"l":17.25,"n":575,"o":17.265,"t":"2026-10-21T17:20:00Z","v":103977,"vw":17.25987},{"c":17.265,"h":17.27,"l":17.25,"n":616,"o":17.265,"t":"2026-10-21T17:25:00Z","v":81065,"vw":17.260157},{"c":17.26,"h":17.28,"l":17.25,"n":481,"o":17.265,"t":"2026-10-21T17:30:00Z","v":53137,"vw":17.265972},{"c":17.245,"h":17.275,"l":17.245,"n":620,"o":17.255,"t":"2026-10-21T17:35:00Z","v":96671,"vw":17.261609},{"c":17.265,"h":17.28,"l":17.245,"n":669,"o":17.245,"t":"2026-10-21T17:40:00Z","v":117313,"vw":17.268009},{"c":17.27,"h":17.285,"l":17.26,"n":633,"o":17.265,"t":"2026-10-21T17:45:00Z","v":103939,"vw":17.271126},{"c":17.255,"h":17.265,"l":17.245,"n":351,"o":17.265,"t":"2026-10-21T17:50:00Z","v":52183,"vw":17.25132},{"c":17.245,"h":17.265,"l":17.23,"n":582,"o":17.255,"t":"2026-10-21T17:55:00Z","v":77870,"vw":17.249857},{"c":17.275,"h":17.28,"l":17.245,"n":640,"o":17.245,"t":"2026-10-21T18:00:00Z","v":82559,"vw":17.262414},{"c":17.307,"h":17.307,"l":17.275,"n":707,"o":17.275,"t":"2026-10-21T18:05:00Z","v":95583,"vw":17.289795},{"c":17.305,"h":17.33,"l":17.3,"n":763,"o":17.305,"t":"2026-10-21T18:10:00Z","v":228906,"vw":17.315249},{"c":17.305,"h":17.315,"l":17.3,"n":603,"o":17.305,"t":"2026-10-21T18:15:00Z","v":76943,"vw":17.30568},{"c":17.29,"h":17.305,"l":17.285,"n":630,"o":17.305,"t":"2026-10-21T18:20:00Z","v":104187,"vw":17.297847},{"c":17.29,"h":17.3,"l":17.24,"n":714,"o":17.285,"t":"2026-10-21T18:25:00Z","v":89756,"vw":17.276526},{"c":17.325,"h":17.325,"l":17.28,"n":617,"o":17.2803,"t":"2026-10-21T18:30:00Z","v":105504,"vw":17.30531},{"c":17.29,"h":17.325,"l":17.275,"n":738,"o":17.325,"t":"2026-10-21T18:35:00Z","v":132660,"vw":17.289623},{"c":17.295,"h":17.31,"l":17.285,"n":723,"o":17.285,"t":"2026-10-21T18:40:00Z","v":70885,"vw":17.29339},{"c":17.305,"h":17.315,"l":17.27,"n":747,"o":17.295,"t":"2026-10-21T18:45:00Z","v":126460,"vw":17.288917},{"c":17.295,"h":17.315,"l":17.2901,"n":721,"o":17.305,"t":"2026-10-21T18:50:00Z","v":126758,"vw":17.303317},{"c":17.265,"h":17.305,"l":17.26,"n":751,"o":17.295,"t":"2026-10-21T18:55:00Z","v":134698,"vw":17.290215},{"c":17.155,"h":17.265,"l":17.145,"n":1286,"o":17.265,"t":"2026-10-21T19:00:00Z","v":259801,"vw":17.193979},{"c":17.125,"h":17.165,"l":17.11,"n":838,"o":17.155,"t":"2026-10-21T19:05:00Z","v":131076,"vw":17.144857},{"c":17.1999,"h":17.1999,"l":17.11,"n":1224,"o":17.125,"t":"2026-10-21T19:10:00Z","v":161588,"vw":17.14674},{"c":17.215,"h":17.22,"l":17.19,"n":787,"o":17.195,"t":"2026-10-21T19:15:00Z","v":123545,"vw":17.203336},{"c":17.235,"h":17.245,"l":17.205,"n":704,"o":17.21,"t":"2026-10-21T19:20:00Z","v":79313,"vw":17.22996},{"c":17.265,"h":17.275,"l":17.24,"n":815,"o":17.24,"t":"2026-10-21T19:25:00Z","v":80988,"vw":17.258515},{"c":17.245,"h":17.28,"l":17.24,"n":827,"o":17.265,"t":"2026-10-21T19:30:00Z","v":75522,"vw":17.254333},{"c":17.235,"h":17.265,"l":17.185,"n":1377,"o":17.24,"t":"2026-10-21T19:35:00Z","v":215283,"vw":17.231966},{"c":17.245,"h":17.255,"l":17.225,"n":881,"o":17.24,"t":"2026-10-21T19:40:00Z","v":133398,"vw":17.238523},{"c":17.27,"h":17.28,"l":17.235,"n":1102,"o":17.245,"t":"2026-10-21T19:45:00Z","v":133690,"vw":17.26},{"c":17.315,"h":17.315,"l":17.255,"n":1347,"o":17.27,"t":"2026-10-21T19:50:00Z","v":156093,"vw":17.283487},{"c":17.26,"h":17.33,"l":17.26,"n":4899,"o":17.315,"t":"2026-10-21T19:55:00Z","v":670177,"vw":17.292901},{"c":17.26,"h":17.26,"l":17.26,"n":47,"o":17.26,"t":"2026-10-21T20:00:00Z","v":907309,"vw":17.26},{"c":17.4713,"h":17.4713,"l":17.4713,"n":2,"o":17.4713,"t":"2026-10-21T22:35:00Z","v":195,"vw":17.4713},{"c":17.245,"h":17.245,"l":17.245,"n":1,"o":17.245,"t":"2026-10-22T13:00:00Z","v":200,"vw":17.245},{"c":17.25,"h":17.25,"l":17.245,"n":2,"o":17.245,"t":"2026-10-22T13:15:00Z","v":1158,"vw":17.245682},{"c":17.2,"h":17.21,"l":17.2,"n":11,"o":17.21,"t":"2026-10-22T13:20:00Z","v":2200,"vw":17.200562},{"c":17.27,"h":17.375,"l":17.2,"n":359,"o":17.29,"t":"2026-10-22T13:30:00Z","v":114258,"vw":17.28897},{"c":17.42,"h":17.45,"l":17.3,"n":233,"o":17.3,"t":"2026-10-22T13:35:00Z","v":29702,"vw":17.381331},{"c":17.345,"h":17.45,"l":17.345,"n":368,"o":17.44,"t":"2026-10-22T13:40:00Z","v":44977,"vw":17.404909},{"c":17.29,"h":17.36,"l":17.26,"n":581,"o":17.35,"t":"2026-10-22T13:45:00Z","v":79403,"vw":17.30379},{"c":17.245,"h":17.36,"l":17.23,"n":310,"o":17.285,"t":"2026-10-22T13:50:00Z","v":59926,"vw":17.305057},{"c":17.25,"h":17.28,"l":17.22,"n":391,"o":17.245,"t":"2026-10-22T13:55:00Z","v":46435,"vw":17.252305},{"c":17.31,"h":17.315,"l":17.25,"n":1186,"o":17.26,"t":"2026-10-22T14:00:00Z","v":204622,"vw":17.292845},{"c":17.195,"h":17.305,"l":17.195,"n":631,"o":17.3001,"t":"2026-10-22T14:05:00Z","v":64101,"vw":17.272815},{"c":17.235,"h":17.255,"l":17.175,"n":542,"o":17.19,"t":"2026-10-22T14:10:00Z","v":87619,"vw":17.221445},{"c":17.1999,"h":17.26,"l":17.1999,"n":567,"o":17.235,"t":"2026-10-22T14:15:00Z","v":71970,"vw":17.231452},{"c":17.16,"h":17.195,"l":17.15,"n":506,"o":17.19,"t":"2026-10-22T14:20:00Z","v":57445,"vw":17.173362},{"c":17.045,"h":17.17,"l":17.03,"n":1007,"o":17.17,"t":"2026-10-22T14:25:00Z","v":159092,"vw":17.090982},{"c":17.105,"h":17.12,"l":17.045,"n":1144,"o":17.045,"t":"2026-10-22T14:30:00Z","v":168023,"vw":17.086371},{"c":17.205,"h":17.215,"l":17.05,"n":1741,"o":17.105,"t":"2026-10-22T14:35:00Z","v":258592,"vw":17.146989},{"c":17.2188,"h":17.26,"l":17.195,"n":1070,"o":17.2,"t":"2026-10-22T14:40:00Z","v":147997,"vw":17.228037},{"c":17.275,"h":17.28,"l":17.205,"n":1433,"o":17.211,"t":"2026-10-22T14:45:00Z","v":483818,"vw":17.251455},{"c":17.2701,"h":17.31,"l":17.27,"n":907,"o":17.275,"t":"2026-10-22T14:50:00Z","v":222348,"vw":17.289001},{"c":17.2902,"h":17.315,"l":17.255,"n":728,"o":17.28,"t":"2026-10-22T14:55:00Z","v":102513,"vw":17.292774},{"c":17.31,"h":17.33,"l":17.28,"n":1273,"o":17.29,"t":"2026-10-22T15:00:00Z","v":293233,"vw":17.310925},{"c":17.305,"h":17.315,"l":17.285,"n":664,"o":17.305,"t":"2026-10-22T15:05:00Z","v":124067,"vw":17.301803},{"c":17.275,"h":17.305,"l":17.275,"n":534,"o":17.3,"t":"2026-10-22T15:10:00Z","v":74950,"vw":17.294483},{"c":17.3251,"h":17.33,"l":17.28,"n":415,"o":17.28,"t":"2026-10-22T15:15:00Z","v":48782,"vw":17.303831},{"c":17.335,"h":17.37,"l":17.33,"n":520,"o":17.33,"t":"2026-10-22T15:20:00Z","v":83416,"vw":17.352198},{"c":17.3,"h":17.335,"l":17.3,"n":550,"o":17.33,"t":"2026-10-22T15:25:00Z","v":72936,"vw":17.316347},{"c":17.27,"h":17.31,"l":17.26,"n":951,"o":17.3,"t":"2026-10-22T15:30:00Z","v":213183,"vw":17.278899},{"c":17.285,"h":17.295,"l":17.23,"n":1021,"o":17.27,"t":"2026-10-22T15:35:00Z","v":229607,"vw":17.266686},{"c":17.205,"h":17.295,"l":17.2,"n":943,"o":17.285,"t":"2026-10-22T15:40:00Z","v":284208,"vw":17.270118},{"c":17.175,"h":17.23,"l":17.165,"n":627,"o":17.205,"t":"2026-10-22T15:45:00Z","v":97467,"vw":17.203933},{"c":17.175,"h":17.19,"l":17.15,"n":539,"o":17.175,"t":"2026-10-22T15:50:00Z","v":59083,"vw":17.172077},{"c":17.195,"h":17.195,"l":17.17,"n":482,"o":17.175,"t":"2026-10-22T15:55:00Z","v":58607,"vw":17.185789},{"c":17.225,"h":17.25,"l":17.195,"n":607,"o":17.2,"t":"2026-10-22T16:00:00Z","v":83752,"vw":17.22288},{"c":17.28,"h":17.285,"l":17.21,"n":644,"o":17.225,"t":"2026-10-22T16:05:00Z","v":103835,"vw":17.249411},{"c":17.25,"h":17.285,"l":17.24,"n":494,"o":17.28,"t":"2026-10-22T16:10:00Z","v":77718,"vw":17.260505},{"c":17.235,"h":17.245,"l":17.22,"n":599,"o":17.245,"t":"2026-10-22T16:15:00Z","v":105891,"vw":17.231533},{"c":17.25,"h":17.26,"l":17.225,"n":634,"o":17.235,"t":"2026-10-22T16:20:00Z","v":101930,"vw":17.239244},{"c":17.265,"h":17.2699,"l":17.22,"n":369,"o":17.24,"t":"2026-10-22T16:25:00Z","v":40291,"vw":17.24226},{"c":17.235,"h":17.265,"l":17.225,"n":670,"o":17.26,"t":"2026-10-22T16:30:00Z","v":118223,"vw":17.241882},{"c":17.06,"h":17.28,"l":17.06,"n":1154,"o":17.23,"t":"2026-10-22T16:35:00Z","v":271684,"vw":17.203884},{"c":17.065,"h":17.075,"l":16.985,"n":1723,"o":17.06,"t":"2026-10-22T16:40:00Z","v":267393,"vw":17.020055},{"c":17.07,"h":17.07,"l":17.015,"n":688,"o":17.065,"t":"2026-10-22T16:45:00Z","v":98736,"vw":17.036077},{"c":17.1499,"h":17.15,"l":17.035,"n":1231,"o":17.065,"t":"2026-10-22T16:50:00Z","v":214287,"vw":17.092977},{"c":17.14,"h":17.19,"l":17.135,"n":772,"o":17.15,"t":"2026-10-22T16:55:00Z","v":129216,"vw":17.16244},{"c":17.0988,"h":17.145,"l":17.05,"n":786,"o":17.145,"t":"2026-10-22T17:00:00Z","v":154078,"vw":17.080199},{"c":17.035,"h":17.095,"l":17.025,"n":689,"o":17.095,"t":"2026-10-22T17:05:00Z","v":119845,"vw":17.056221},{"c":17.035,"h":17.055,"l":17.0298,"n":823,"o":17.035,"t":"2026-10-22T17:10:00Z","v":184397,"vw":17.045694},{"c":17.05,"h":17.05,"l":17.005,"n":642,"o":17.04,"t":"2026-10-22T17:15:00Z","v":91248,"vw":17.027584},{"c":17.005,"h":17.05,"l":17,"n":524,"o":17.045,"t":"2026-10-22T17:20:00Z","v":79719,"vw":17.029219},{"c":17.005,"h":17.03,"l":16.965,"n":826,"o":17.005,"t":"2026-10-22T17:25:00Z","v":114639,"vw":16.990539},{"c":17.1,"h":17.1,"l":16.99,"n":644,"o":17,"t":"2026-10-22T17:30:00Z","v":86541,"vw":17.05049},{"c":17.075,"h":17.095,"l":17.07,"n":376,"o":17.09,"t":"2026-10-22T17:35:00Z","v":43151,"vw":17.085865},{"c":17.095,"h":17.11,"l":17.06,"n":527,"o":17.08,"t":"2026-10-22T17:40:00Z","v":79890,"vw":17.079356},{"c":17.095,"h":17.105,"l":17.08,"n":556,"o":17.095,"t":"2026-10-22T17:45:00Z","v":74582,"vw":17.095444},{"c":17.125,"h":17.13,"l":17.085,"n":485,"o":17.095,"t":"2026-10-22T17:50:00Z","v":97728,"vw":17.102446},{"c":17.1101,"h":17.145,"l":17.1,"n":691,"o":17.125,"t":"2026-10-22T17:55:00Z","v":157571,"vw":17.121767},{"c":17.075,"h":17.12,"l":17.065,"n":514,"o":17.115,"t":"2026-10-22T18:00:00Z","v":106415,"vw":17.084742},{"c":17.075,"h":17.1,"l":17.065,"n":507,"o":17.075,"t":"2026-10-22T18:05:00Z","v":69102,"vw":17.0833},{"c":17.065,"h":17.09,"l":17.06,"n":416,"o":17.075,"t":"2026-10-22T18:10:00Z","v":69513,"vw":17.078735},{"c":17.085,"h":17.09,"l":17.06,"n":659,"o":17.065,"t":"2026-10-22T18:15:00Z","v":112850,"vw":17.077544},{"c":17.085,"h":17.115,"l":17.065,"n":591,"o":17.085,"t":"2026-10-22T18:20:00Z","v":92911,"vw":17.08829},{"c":17.105,"h":17.105,"l":17.07,"n":709,"o":17.085,"t":"2026-10-22T18:25:00Z","v":90842,"vw":17.080364},{"c":17.1,"h":17.11,"l":17.075,"n":490,"o":17.105,"t":"2026-10-22T18:30:00Z","v":67740,"vw":17.09472},{"c":17.065,"h":17.095,"l":17.06,"n":607,"o":17.095,"t":"2026-10-22T18:35:00Z","v":82181,"vw":17.075949},{"c":17.045,"h":17.065,"l":17.04,"n":731,"o":17.065,"t":"2026-10-22T18:40:00Z","v":118691,"vw":17.051871},{"c":17.065,"h":17.075,"l":17.05,"n":599,"o":17.05,"t":"2026-10-22T18:45:00Z","v":75400,"vw":17.060133},{"c":17.0599,"h":17.09,"l":17.035,"n":636,"o":17.07,"t":"2026-10-22T18:50:00Z","v":93425,"vw":17.059552},{"c":17.085,"h":17.09,"l":17.06,"n":490,"o":17.06,"t":"2026-10-22T18:55:00Z","v":58584,"vw":17.069767},{"c":16.985,"h":17.08,"l":16.97,"n":864,"o":17.08,"t":"2026-10-22T19:00:00Z","v":153475,"vw":17.024049},{"c":17.0701,"h":17.085,"l":16.98,"n":931,"o":16.985,"t":"2026-10-22T19:05:00Z","v":308880,"vw":17.031085},{"c":17.045,"h":17.08,"l":17.04,"n":667,"o":17.07,"t":"2026-10-22T19:10:00Z","v":125180,"vw":17.057373},{"c":17.045,"h":17.06,"l":17.035,"n":582,"o":17.04,"t":"2026-10-22T19:15:00Z","v":76679,"vw":17.04594},{"c":17.045,"h":17.06,"l":17.025,"n":696,"o":17.04,"t":"2026-10-22T19:20:00Z","v":112435,"vw":17.047832},{"c":17.085,"h":17.085,"l":17.035,"n":706,"o":17.045,"t":"2026-10-22T19:25:00Z","v":88900,"vw":17.058079},{"c":17.115,"h":17.12,"l":17.055,"n":1101,"o":17.085,"t":"2026-10-22T19:30:00Z","v":146135,"vw":17.085704},{"c":17.095,"h":17.115,"l":17.09,"n":746,"o":17.11,"t":"2026-10-22T19:35:00Z","v":100395,"vw":17.106305},{"c":17.075,"h":17.115,"l":17.055,"n":1191,"o":17.095,"t":"2026-10-22T19:40:00Z","v":191048,"vw":17.083942},{"c":17.105,"h":17.115,"l":17.065,"n":1206,"o":17.07,"t":"2026-10-22T19:45:00Z","v":194011,"vw":17.086868},{"c":17.075,"h":17.115,"l":17.07,"n":1396,"o":17.11,"t":"2026-10-22T19:50:00Z","v":216935,"vw":17.097902},{"c":17.15,"h":17.19,"l":17.075,"n":5203,"o":17.078,"t":"2026-10-22T19:55:00Z","v":1040608,"vw":17.148497},{"c":17.15,"h":17.15,"l":17.15,"n":43,"o":17.15,"t":"2026-10-22T20:00:00Z","v":1184953,"vw":17.15},{"c":16.8085,"h":16.8085,"l":16.8085,"n":2,"o":16.8085,"t":"2026-10-22T20:40:00Z","v":232,"vw":16.8085}],"history":[{"c":24.49,"h":24.86,"l":24.31,"n":32250,"o":24.67,"t":"2024-10-21T04:00:00Z","v":4988841,"vw":24.471076},{"c":23.9,"h":24.22,"l":23.72,"n":44203,"o":24.18,"t":"2024-10-22T04:00:00Z","v":6394317,"vw":23.920706},{"c":23.72,"h":23.93,"l":23.465,"n":36207,"o":23.82,"t":"2024-10-23T04:00:00Z","v":5485403,"vw":23.663954},{"c":23.27,"h":23.88,"l":23.27,"n":58913,"o":23.85,"t":"2024-10-24T04:00:00Z","v":8596711,"vw":23.444063},{"c":22.43,"h":22.9,"l":22.14,"n":62276,"o":22.65,"t":"2024-10-25T04:00:00Z","v":10187187,"vw":22.507418},{"c":22.64,"h":23.03,"l":22.435,"n":33463,"o":22.77,"t":"2024-10-28T04:00:00Z","v":4587943,"vw":22.652886},{"c":22.52,"h":22.67,"l":22.38,"n":29001,"o":22.51,"t":"2024-10-29T04:00:00Z","v":4194874,"vw":22.499122},{"c":22.46,"h":22.535,"l":22.255,"n":36690,"o":22.29,"t":"2024-10-30T04:00:00Z","v":9314205,"vw":22.380795},{"c":22.37,"h":22.615,"l":22.32,"n":31221,"o":22.32,"t":"2024-10-31T04:00:00Z","v":5990698,"vw":22.460757},{"c":22.31,"h":22.89,"l":22.03,"n":43931,"o":22.54,"t":"2024-11-01T04:00:00Z","v":6445696,"vw":22.299885},{"c":22.55,"h":22.705,"l":22.25,"n":35521,"o":22.34,"t":"2024-11-04T05:00:00Z","v":5822454,"vw":22.48149},{"c":22.77,"h":22.885,"l":22.32,"n":26888,"o":22.37,"t":"2024-11-05T05:00:00Z","v":4487647,"vw":22.721461},{"c":22.97,"h":23.705,"l":22.55,"n":38414,"o":23.3,"t":"2024-11-06T05:00:00Z","v":5442188,"vw":22.960171},{"c":22.99,"h":23.145,"l":22.83,"n":26909,"o":23.06,"t":"2024-11-07T05:00:00Z","v":4366126,"vw":22.997642},{"c":22.59,"h":22.985,"l":22.59,"n":30404,"o":22.92,"t":"2024-11-08T05:00:00Z","v":5427574,"vw":22.694707},{"c":22.3,"h":22.68,"l":22.18,"n":46923,"o":22.66,"t":"2024-11-11T05:00:00Z","v":12610815,"vw":22.323049},{"c":21.79,"h":22.31,"l":21.79,"n":33421,"o":22.23,"t":"2024-11-12T05:00:00Z","v":6806532,"vw":21.919885},{"c":21.58,"h":21.99,"l":21.56,"n":36530,"o":21.85,"t":"2024-11-13T05:00:00Z","v":7040046,"vw":21.742072},{"c":21.15,"h":21.62,"l":20.98,"n":44445,"o":21.56,"t":"2024-11-14T05:00:00Z","v":7559198,"vw":21.213695},{"c":20.74,"h":21.15,"l":20.5,"n":47948,"o":21.15,"t":"2024-11-15T05:00:00Z","v":9879029,"vw":20.75399},{"c":20.18,"h":20.81,"l":20.025,"n":47738,"o":20.72,"t":"2024-11-18T05:00:00Z","v":9922830,"vw":20.279013},{"c":19.72,"h":20.17,"l":19.71,"n":45709,"o":20.05,"t":"2024-11-19T05:00:00Z","v":9125479,"vw":19.879575},{"c":20.14,"h":20.18,"l":19.59,"n":50185,"o":19.75,"t":"2024-11-20T05:00:00Z","v":8023663,"vw":20.030461},{"c":20.36,"h":20.465,"l":19.9101,"n":35031,"o":20.03,"t":"2024-11-21T05:00:00Z","v":6278391,"vw":20.260998},{"c":20.78,"h":20.85,"l":20.25,"n":35729,"o":20.25,"t":"2024-11-22T05:00:00Z","v":7512121,"vw":20.691603},{"c":21.1,"h":21.43,"l":20.83,"n":43975,"o":20.94,"t":"2024-11-25T05:00:00Z","v":8712329,"vw":21.154082},{"c":21.01,"h":21.145,"l":20.67,"n":29902,"o":21,"t":"2024-11-26T05:00:00Z","v":6181702,"vw":20.967409},{"c":21.04,"h":21.38,"l":21,"n":28315,"o":21.17,"t":"2024-11-27T05:00:00Z","v":5572413,"vw":21.072462},{"c":21.06,"h":21.265,"l":20.892,"n":14975,"o":21.04,"t":"2024-11-29T05:00:00Z","v":3337532,"vw":21.111588},{"c":21.1,"h":21.18,"l":20.87,"n":29207,"o":20.94,"t":"2024-12-02T05:00:00Z","v":4670505,"vw":21.060909},{"c":21.09,"h":21.25,"l":20.81,"n":23745,"o":20.95,"t":"2024-12-03T05:00:00Z","v":4105404,"vw":21.097277},{"c":21.19,"h":21.44,"l":20.84,"n":34174,"o":21.09,"t":"2024-12-04T05:00:00Z","v":7705734,"vw":21.193959},{"c":20.84,"h":21.225,"l":20.74,"n":45524,"o":21.14,"t":"2024-12-05T05:00:00Z","v":8814922,"vw":20.949477},{"c":21.39,"h":21.39,"l":20.87,"n":27910,"o":21,"t":"2024-12-06T05:00:00Z","v":5379971,"vw":21.264232},{"c":22.09,"h":22.3,"l":21.41,"n":45718,"o":21.43,"t":"2024-12-09T05:00:00Z","v":6550440,"vw":22.063132},{"c":22.44,"h":22.86,"l":22.14,"n":62669,"o":22.3,"t":"2024-12-10T05:00:00Z","v":9205320,"vw":22.558094},{"c":22.66,"h":22.79,"l":22.39,"n":43643,"o":22.47,"t":"2024-12-11T05:00:00Z","v":5812905,"vw":22.632607},{"c":22.53,"h":22.78,"l":22.46,"n":30992,"o":22.52,"t":"2024-12-12T05:00:00Z","v":4309223,"vw":22.579729},{"c":22.33,"h":22.41,"l":21.87,"n":26760,"o":22.35,"t":"2024-12-13T05:00:00Z","v":3578948,"vw":22.237122},{"c":22.29,"h":22.49,"l":22.12,"n":31377,"o":22.13,"t":"2024-12-16T05:00:00Z","v":4818441,"vw":22.314786},{"c":21.98,"h":22.535,"l":21.795,"n":35396,"o":22.11,"t":"2024-12-17T05:00:00Z","v":5870241,"vw":22.05479},{"c":21.11,"h":22.12,"l":21.1,"n":32272,"o":21.98,"t":"2024-12-18T05:00:00Z","v":4211745,"vw":21.417037},{"c":21.02,"h":21.14,"l":20.7,"n":29688,"o":21.06,"t":"2024-12-19T05:00:00Z","v":3700045,"vw":20.989797},{"c":21.21,"h":21.47,"l":20.95,"n":40593,"o":21.01,"t":"2024-12-20T05:00:00Z","v":11025884,"vw":21.234418},{"c":21.26,"h":21.305,"l":21.01,"n":26051,"o":21.14,"t":"2024-12-23T05:00:00Z","v":3234288,"vw":21.167259},{"c":21.36,"h":21.47,"l":21.14,"n":9412,"o":21.29,"t":"2024-12-24T05:00:00Z","v":1082729,"vw":21.322354},{"c":21.48,"h":21.54,"l":21.16,"n":17263,"o":21.26,"t":"2024-12-26T05:00:00Z","v":2061091,"vw":21.412967},{"c":21.41,"h":21.67,"l":21.265,"n":19353,"o":21.34,"t":"2024-12-27T05:00:00Z","v":2009438,"vw":21.414624},{"c":21.08,"h":21.29,"l":20.8537,"n":19576,"o":21.18,"t":"2024-12-30T05:00:00Z","v":2140773,"vw":21.12049},{"c":21.07,"h":21.315,"l":20.99,"n":20610,"o":21.21,"t":"2024-12-31T05:00:00Z","v":2308260,"vw":21.08759},{"c":21.2,"h":21.405,"l":21.03,"n":23378,"o":21.14,"t":"2025-01-02T05:00:00Z","v":2655204,"vw":21.237108},{"c":21.76,"h":21.83,"l":21.17,"n":18983,"o":21.24,"t":"2025-01-03T05:00:00Z","v":2485287,"vw":21.664749},{"c":21.92,"h":22.3,"l":21.71,"n":32568,"o":21.72,"t":"2025-01-06T05:00:00Z","v":4415344,"vw":22.038274},{"c":21.99,"h":22.305,"l":21.75,"n":29436,"o":21.92,"t":"2025-01-07T05:00:00Z","v":3452613,"vw":22.007603},{"c":22.13,"h":22.18,"l":21.6,"n":23126,"o":21.85,"t":"2025-01-08T05:00:00Z","v":2970094,"vw":22.043242},{"c":21.66,"h":22.105,"l":21.55,"n":27093,"o":21.8,"t":"2025-01-10T05:00:00Z","v":3177031,"vw":21.70445},{"c":22.02,"h":22.515,"l":21.56,"n":47529,"o":21.61,"t":"2025-01-13T05:00:00Z","v":8203239,"vw":22.003984},{"c":21.72,"h":22.2,"l":21.675,"n":34653,"o":21.96,"t":"2025-01-14T05:00:00Z","v":4673309,"vw":21.858069},{"c":21.76,"h":22.44,"l":21.31,"n":45030,"o":22.03,"t":"2025-01-15T05:00:00Z","v":7224642,"vw":21.914722},{"c":22.57,"h":22.62,"l":21.61,"n":36208,"o":21.72,"t":"2025-01-16T05:00:00Z","v":4121824,"vw":22.23382},{"c":22.11,"h":22.46,"l":21.7,"n":41056,"o":22.21,"t":"2025-01-17T05:00:00Z","v":6042808,"vw":22.024057},{"c":21.77,"h":22.535,"l":21.72,"n":44798,"o":22.23,"t":"2025-01-21T05:00:00Z","v":8766589,"vw":21.983588},{"c":22.1,"h":22.325,"l":21.66,"n":40088,"o":21.75,"t":"2025-01-22T05:00:00Z","v":7838708,"vw":22.124709},{"c":21.87,"h":22.16,"l":21.635,"n":33161,"o":22.07,"t":"2025-01-23T05:00:00Z","v":5208746,"vw":21.861967},{"c":22.06,"h":22.13,"l":21.76,"n":22569,"o":21.96,"t":"2025-01-24T05:00:00Z","v":3198317,"vw":22.042977},{"c":22.48,"h":22.51,"l":22.13,"n":28942,"o":22.13,"t":"2025-01-27T05:00:00Z","v":3381513,"vw":22.316905},{"c":22.43,"h":23.32,"l":22.4,"n":33200,"o":23.1,"t":"2025-01-28T05:00:00Z","v":4172056,"vw":22.626053},{"c":21.49,"h":22.27,"l":21.4,"n":38799,"o":22.11,"t":"2025-01-29T05:00:00Z","v":5306741,"vw":21.599079},{"c":22.22,"h":22.73,"l":21.77,"n":32821,"o":21.87,"t":"2025-01-30T05:00:00Z","v":3606476,"vw":22.194033},{"c":22.28,"h":22.43,"l":22.07,"n":29677,"o":22.09,"t":"2025-01-31T05:00:00Z","v":4143221,"vw":22.277535},{"c":21.87,"h":22.23,"l":21.73,"n":51568,"o":21.94,"t":"2025-02-03T05:00:00Z","v":6873961,"vw":22.051881},{"c":22.01,"h":22.16,"l":21.55,"n":36005,"o":21.57,"t":"2025-02-04T05:00:00Z","v":4064405,"vw":21.940872},{"c":21.99,"h":22.4,"l":21.94,"n":30236,"o":22.32,"t":"2025-02-05T05:00:00Z","v":4093642,"vw":22.05363},{"c":21.7,"h":22.02,"l":21.31,"n":45213,"o":22.02,"t":"2025-02-06T05:00:00Z","v":6132367,"vw":21.623753},{"c":19.16,"h":22.44,"l":19.085,"n":87070,"o":22,"t":"2025-02-07T05:00:00Z","v":14234375,"vw":19.778465},{"c":19.01,"h":19.525,"l":18.49,"n":63271,"o":19.5,"t":"2025-02-10T05:00:00Z","v":10201949,"vw":18.882902},{"c":18.39,"h":18.82,"l":18.19,"n":50280,"o":18.65,"t":"2025-02-11T05:00:00Z","v":6740520,"vw":18.383747},{"c":18.05,"h":18.27,"l":17.995,"n":32549,"o":18.09,"t":"2025-02-12T05:00:00Z","v":4400193,"vw":18.089952},{"c":18.1,"h":18.1775,"l":17.9,"n":44803,"o":18.12,"t":"2025-02-13T05:00:00Z","v":6265831,"vw":18.069738},{"c":17.87,"h":18.36,"l":17.83,"n":25409,"o":18.18,"t":"2025-02-14T05:00:00Z","v":3914167,"vw":17.924546},{"c":17.35,"h":17.92,"l":17.19,"n":67114,"o":17.89,"t":"2025-02-18T05:00:00Z","v":10908373,"vw":17.407846},{"c":17.68,"h":17.74,"l":17.14,"n":43337,"o":17.3,"t":"2025-02-19T05:00:00Z","v":7209418,"vw":17.474167},{"c":17.49,"h":17.91,"l":17.47,"n":30364,"o":17.68,"t":"2025-02-20T05:00:00Z","v":4307108,"vw":17.581947},{"c":17.3,"h":17.64,"l":17.22,"n":32747,"o":17.4,"t":"2025-02-21T05:00:00Z","v":6548052,"vw":17.320019},{"c":17.47,"h":17.76,"l":17.22,"n":35308,"o":17.289,"t":"2025-02-24T05:00:00Z","v":6104728,"vw":17.551372},{"c":17.56,"h":17.625,"l":17.165,"n":40064,"o":17.46,"t":"2025-02-25T05:00:00Z","v":8577395,"vw":17.431313},{"c":17.22,"h":17.655,"l":17.15,"n":33365,"o":17.53,"t":"2025-02-26T05:00:00Z","v":4961195,"vw":17.309733},{"c":16.49,"h":17.16,"l":16.46,"n":43020,"o":17.03,"t":"2025-02-27T05:00:00Z","v":6914122,"vw":16.806458},{"c":16.7,"h":16.73,"l":16.41,"n":34268,"o":16.57,"t":"2025-02-28T05:00:00Z","v":6975665,"vw":16.616598},{"c":15.87,"h":16.81,"l":15.77,"n":56562,"o":16.8,"t":"2025-03-03T05:00:00Z","v":8329037,"vw":16.091153},{"c":15.5,"h":15.745,"l":15.37,"n":54047,"o":15.7,"t":"2025-03-04T05:00:00Z","v":9082310,"vw":15.514692},{"c":15.75,"h":15.795,"l":15.44,"n":48639,"o":15.49,"t":"2025-03-05T05:00:00Z","v":7605873,"vw":15.671733},{"c":16.17,"h":16.27,"l":15.52,"n":56387,"o":15.61,"t":"2025-03-06T05:00:00Z","v":7923528,"vw":16.094419},{"c":17.5,"h":17.74,"l":16.02,"n":93397,"o":16.12,"t":"2025-03-07T05:00:00Z","v":21403099,"vw":17.117805},{"c":17.28,"h":18.02,"l":17.12,"n":68336,"o":17.39,"t":"2025-03-10T04:00:00Z","v":13714862,"vw":17.469894},{"c":16.93,"h":17.29,"l":16.52,"n":51772,"o":17.29,"t":"2025-03-11T04:00:00Z","v":9468579,"vw":16.879424},{"c":15.79,"h":17.08,"l":15.69,"n":68183,"o":16.93,"t":"2025-03-12T04:00:00Z","v":10886239,"vw":15.994181},{"c":15.82,"h":16.365,"l":15.68,"n":46891,"o":15.84,"t":"2025-03-13T04:00:00Z","v":7961502,"vw":15.976736},{"c":16.3,"h":16.35,"l":15.88,"n":35490,"o":15.95,"t":"2025-03-14T04:00:00Z","v":5096664,"vw":16.215978},{"c":16.51,"h":16.64,"l":16.255,"n":32673,"o":16.3,"t":"2025-03-17T04:00:00Z","v":5267643,"vw":16.4564},{"c":17.01,"h":17.1,"l":16.36,"n":45592,"o":16.5,"t":"2025-03-18T04:00:00Z","v":8332036,"vw":16.862286},{"c":16.67,"h":17.11,"l":16.55,"n":36060,"o":16.98,"t":"2025-03-19T04:00:00Z","v":5614743,"vw":16.728766},{"c":16.28,"h":16.71,"l":16.27,"n":53487,"o":16.63,"t":"2025-03-20T04:00:00Z","v":8224861,"vw":16.410173},{"c":16.54,"h":16.63,"l":16.09,"n":51793,"o":16.15,"t":"2025-03-21T04:00:00Z","v":11572043,"vw":16.434044},{"c":16.49,"h":16.785,"l":16.28,"n":39299,"o":16.59,"t":"2025-03-24T04:00:00Z","v":5820030,"vw":16.469762},{"c":16.35,"h":16.54,"l":16.165,"n":40866,"o":16.53,"t":"2025-03-25T04:00:00Z","v":7241965,"vw":16.352971},{"c":16.28,"h":16.44,"l":16.11,"n":30437,"o":16.29,"t":"2025-03-26T04:00:00Z","v":3864227,"vw":16.255491},{"c":16.17,"h":16.345,"l":15.92,"n":27696,"o":16.1,"t":"2025-03-27T04:00:00Z","v":3793957,"vw":16.17496},{"c":16.18,"h":16.225,"l":16,"n":33765,"o":16.15,"t":"2025-03-28T04:00:00Z","v":4997552,"vw":16.135227},{"c":16.21,"h":16.35,"l":15.805,"n":39638,"o":16,"t":"2025-03-31T04:00:00Z","v":5679066,"vw":16.122709},{"c":15.8,"h":16.29,"l":15.685,"n":40639,"o":16.18,"t":"2025-04-01T04:00:00Z","v":7473073,"vw":15.895821},{"c":16.29,"h":16.29,"l":15.56,"n":47646,"o":15.61,"t":"2025-04-02T04:00:00Z","v":8016582,"vw":16.05454},{"c":15.67,"h":16.03,"l":15.43,"n":103715,"o":16.03,"t":"2025-04-03T04:00:00Z","v":17685180,"vw":15.650932},{"c":15.13,"h":15.57,"l":14.93,"n":120775,"o":15.47,"t":"2025-04-04T04:00:00Z","v":24521591,"vw":15.164914},{"c":15.23,"h":15.96,"l":14.67,"n":73656,"o":14.78,"t":"2025-04-07T04:00:00Z","v":12004237,"vw":15.222593},{"c":14.28,"h":15.67,"l":14.145,"n":74416,"o":15.53,"t":"2025-04-08T04:00:00Z","v":13041831,"vw":14.552526},{"c":15.89,"h":15.99,"l":13.8029,"n":101236,"o":14.05,"t":"2025-04-09T04:00:00Z","v":15170631,"vw":15.012327},{"c":14.7,"h":15.455,"l":14.55,"n":87882,"o":15.42,"t":"2025-04-10T04:00:00Z","v":13526040,"vw":14.775642},{"c":15.22,"h":15.23,"l":14.5,"n":77971,"o":14.9,"t":"2025-04-11T04:00:00Z","v":18932646,"vw":14.999091},{"c":15.56,"h":15.68,"l":15.18,"n":49544,"o":15.62,"t":"2025-04-14T04:00:00Z","v":6689553,"vw":15.514265},{"c":15.4,"h":15.58,"l":15.115,"n":41554,"o":15.44,"t":"2025-04-15T04:00:00Z","v":9394325,"vw":15.29269},{"c":15.25,"h":15.72,"l":15.07,"n":51540,"o":15.44,"t":"2025-04-16T04:00:00Z","v":8282732,"vw":15.250756},{"c":15.1,"h":15.24,"l":14.9,"n":59737,"o":15.17,"t":"2025-04-17T04:00:00Z","v":9420619,"vw":15.129935},{"c":14.96,"h":15.115,"l":14.74,"n":44939,"o":14.94,"t":"2025-04-21T04:00:00Z","v":7559017,"vw":14.918691},{"c":15.28,"h":15.425,"l":15.12,"n":47242,"o":15.23,"t":"2025-04-22T04:00:00Z","v":8478063,"vw":15.259177},{"c":15.47,"h":16.17,"l":15.425,"n":45995,"o":15.74,"t":"2025-04-23T04:00:00Z","v":7100918,"vw":15.67911},{"c":15.5,"h":15.63,"l":14.98,"n":69081,"o":15.52,"t":"2025-04-24T04:00:00Z","v":13782202,"vw":15.481409},{"c":12.93,"h":13.56,"l":12.195,"n":176727,"o":13.56,"t":"2025-04-25T04:00:00Z","v":43602475,"vw":12.80044},{"c":12.49,"h":13.25,"l":12.215,"n":107706,"o":12.92,"t":"2025-04-28T04:00:00Z","v":26081952,"vw":12.502505},{"c":12.69,"h":12.83,"l":12.25,"n":98395,"o":12.41,"t":"2025-04-29T04:00:00Z","v":24407924,"vw":12.610725},{"c":12.99,"h":13.03,"l":12.6,"n":75430,"o":12.73,"t":"2025-04-30T04:00:00Z","v":15662038,"vw":12.842717},{"c":12.96,"h":13.125,"l":12.6,"n":60490,"o":12.81,"t":"2025-05-01T04:00:00Z","v":13765866,"vw":12.980963},{"c":12.87,"h":13.3602,"l":12.725,"n":53811,"o":13.2,"t":"2025-05-02T04:00:00Z","v":8789307,"vw":12.912574},{"c":12.63,"h":12.88,"l":12.57,"n":45428,"o":12.82,"t":"2025-05-05T04:00:00Z","v":9372227,"vw":12.672767},{"c":11.98,"h":12.6,"l":11.965,"n":55064,"o":12.55,"t":"2025-05-06T04:00:00Z","v":10771130,"vw":12.119654},{"c":11.94,"h":12.155,"l":11.82,"n":86259,"o":12.1,"t":"2025-05-07T04:00:00Z","v":21786636,"vw":12.000245},{"c":12.28,"h":12.36,"l":11.87,"n":85742,"o":11.95,"t":"2025-05-08T04:00:00Z","v":19206568,"vw":12.195009},{"c":12.02,"h":12.39,"l":12.02,"n":37158,"o":12.3,"t":"2025-05-09T04:00:00Z","v":10443590,"vw":12.122079},{"c":13,"h":13.005,"l":12.42,"n":66617,"o":12.5,"t":"2025-05-12T04:00:00Z","v":13344050,"vw":12.831298},{"c":13.3,"h":13.49,"l":12.74,"n":75340,"o":12.8,"t":"2025-05-13T04:00:00Z","v":19898595,"vw":13.195775},{"c":12.85,"h":13.42,"l":12.82,"n":65456,"o":13.34,"t":"2025-05-14T04:00:00Z","v":11787487,"vw":13.053983},{"c":12.84,"h":12.98,"l":12.5,"n":53032,"o":12.73,"t":"2025-05-15T04:00:00Z","v":9518978,"vw":12.822084},{"c":13.41,"h":13.42,"l":12.59,"n":82514,"o":12.86,"t":"2025-05-16T04:00:00Z","v":22017566,"vw":13.253171},{"c":13.36,"h":13.41,"l":13.14,"n":41031,"o":13.14,"t":"2025-05-19T04:00:00Z","v":10614580,"vw":13.287267},{"c":13.47,"h":13.64,"l":13.3,"n":44496,"o":13.3,"t":"2025-05-20T04:00:00Z","v":11197451,"vw":13.479803},{"c":12.55,"h":13.36,"l":12.545,"n":45632,"o":13.3,"t":"2025-05-21T04:00:00Z","v":8464851,"vw":12.740718},{"c":12.86,"h":12.94,"l":12.49,"n":46703,"o":12.55,"t":"2025-05-22T04:00:00Z","v":11454044,"vw":12.807385},{"c":12.69,"h":12.83,"l":12.47,"n":29297,"o":12.63,"t":"2025-05-23T04:00:00Z","v":6740454,"vw":12.654202},{"c":13.15,"h":13.26,"l":12.87,"n":52817,"o":12.87,"t":"2025-05-27T04:00:00Z","v":13271512,"vw":13.093655},{"c":13.03,"h":13.215,"l":12.965,"n":30458,"o":13.1,"t":"2025-05-28T04:00:00Z","v":5748589,"vw":13.050425},{"c":13.04,"h":13.26,"l":12.995,"n":33326,"o":13.16,"t":"2025-05-29T04:00:00Z","v":7599616,"vw":13.084802},{"c":12.91,"h":13.145,"l":12.58,"n":33315,"o":12.93,"t":"2025-05-30T04:00:00Z","v":11443298,"vw":12.934284},{"c":12.96,"h":12.97,"l":12.6,"n":47662,"o":12.73,"t":"2025-06-02T04:00:00Z","v":11182108,"vw":12.841613},{"c":13.15,"h":13.27,"l":12.67,"n":68111,"o":13.06,"t":"2025-06-03T04:00:00Z","v":22966932,"vw":13.064157},{"c":13.31,"h":13.665,"l":13.17,"n":56142,"o":13.23,"t":"2025-06-04T04:00:00Z","v":12791692,"vw":13.470323},{"c":12.95,"h":13.33,"l":12.94,"n":34315,"o":13.33,"t":"2025-06-05T04:00:00Z","v":9303908,"vw":13.061923},{"c":13.07,"h":13.39,"l":12.97,"n":57897,"o":13.16,"t":"2025-06-06T04:00:00Z","v":14880712,"vw":13.1428},{"c":13.45,"h":13.625,"l":13.13,"n":46748,"o":13.31,"t":"2025-06-09T04:00:00Z","v":9244577,"vw":13.399058},{"c":13.69,"h":13.92,"l":13.49,"n":43490,"o":13.59,"t":"2025-06-10T04:00:00Z","v":12294488,"vw":13.711446},{"c":13.52,"h":13.9,"l":13.47,"n":41311,"o":13.69,"t":"2025-06-11T04:00:00Z","v":8571583,"vw":13.601245},{"c":13.54,"h":13.745,"l":13.4,"n":30567,"o":13.43,"t":"2025-06-12T04:00:00Z","v":6095453,"vw":13.5891},{"c":13.07,"h":13.52,"l":12.97,"n":36671,"o":13.24,"t":"2025-06-13T04:00:00Z","v":7428811,"vw":13.181553},{"c":13.43,"h":13.45,"l":13.005,"n":43743,"o":13.3,"t":"2025-06-16T04:00:00Z","v":9677650,"vw":13.329841},{"c":13.15,"h":13.5,"l":13.12,"n":48539,"o":13.28,"t":"2025-06-17T04:00:00Z","v":14524004,"vw":13.269652},{"c":13.29,"h":13.355,"l":12.99,"n":55323,"o":13.15,"t":"2025-06-18T04:00:00Z","v":13540047,"vw":13.25075},{"c":13.57,"h":13.67,"l":13.29,"n":55302,"o":13.37,"t":"2025-06-20T04:00:00Z","v":26592195,"vw":13.544178},{"c":13.43,"h":13.62,"l":13.19,"n":42951,"o":13.4,"t":"2025-06-23T04:00:00Z","v":9863041,"vw":13.391188},{"c":13.46,"h":13.65,"l":13.34,"n":39131,"o":13.55,"t":"2025-06-24T04:00:00Z","v":10317152,"vw":13.470528},{"c":13.58,"h":13.735,"l":13.05,"n":52729,"o":13.46,"t":"2025-06-25T04:00:00Z","v":11821832,"vw":13.39712},{"c":13.74,"h":14.06,"l":13.565,"n":48310,"o":13.76,"t":"2025-06-26T04:00:00Z","v":10319583,"vw":13.724327},{"c":13.53,"h":13.9,"l":13.4918,"n":43041,"o":13.78,"t":"2025-06-27T04:00:00Z","v":12831269,"vw":13.623247},{"c":13.46,"h":13.7,"l":13.345,"n":29810,"o":13.61,"t":"2025-06-30T04:00:00Z","v":5756579,"vw":13.464107},{"c":13.92,"h":14.42,"l":13.2,"n":71627,"o":13.38,"t":"2025-07-01T04:00:00Z","v":17435802,"vw":13.970573},{"c":13.89,"h":14.01,"l":13.76,"n":46937,"o":13.94,"t":"2025-07-02T04:00:00Z","v":10445031,"vw":13.880579},{"c":13.88,"h":14,"l":13.7525,"n":30546,"o":13.97,"t":"2025-07-03T04:00:00Z","v":6225578,"vw":13.876461},{"c":13.51,"h":13.76,"l":13.4,"n":61292,"o":13.67,"t":"2025-07-07T04:00:00Z","v":13856044,"vw":13.518238},{"c":13.75,"h":14.13,"l":13.56,"n":49322,"o":13.56,"t":"2025-07-08T04:00:00Z","v":11242826,"vw":13.800408},{"c":13.57,"h":13.87,"l":13.485,"n":44217,"o":13.67,"t":"2025-07-09T04:00:00Z","v":8892324,"vw":13.600491},{"c":13.7,"h":14.23,"l":13.53,"n":47816,"o":13.62,"t":"2025-07-10T04:00:00Z","v":9532539,"vw":13.865973},{"c":13.58,"h":13.76,"l":13.45,"n":42421,"o":13.51,"t":"2025-07-11T04:00:00Z","v":9934176,"vw":13.619765},{"c":13.22,"h":13.48,"l":13.16,"n":50734,"o":13.4,"t":"2025-07-14T04:00:00Z","v":13022107,"vw":13.29401},{"c":12.82,"h":13.47,"l":12.8,"n":42671,"o":13.38,"t":"2025-07-15T04:00:00Z","v":9002751,"vw":13.048664},{"c":12.86,"h":12.975,"l":12.735,"n":38482,"o":12.93,"t":"2025-07-16T04:00:00Z","v":8027947,"vw":12.856988},{"c":13.29,"h":13.325,"l":12.81,"n":47550,"o":12.89,"t":"2025-07-17T04:00:00Z","v":9391827,"vw":13.190571},{"c":13.29,"h":13.59,"l":13.165,"n":38595,"o":13.53,"t":"2025-07-18T04:00:00Z","v":8323714,"vw":13.292585},{"c":12.34,"h":13.3,"l":12.19,"n":70658,"o":13.3,"t":"2025-07-21T04:00:00Z","v":15706828,"vw":12.438852},{"c":13.02,"h":13.11,"l":12.395,"n":61170,"o":12.4,"t":"2025-07-22T04:00:00Z","v":13361109,"vw":12.941568},{"c":13.6,"h":13.75,"l":13.33,"n":68250,"o":13.53,"t":"2025-07-23T04:00:00Z","v":16674082,"vw":13.550962},{"c":14.01,"h":14.19,"l":13.53,"n":75513,"o":13.58,"t":"2025-07-24T04:00:00Z","v":16049622,"vw":13.987629},{"c":14.21,"h":14.285,"l":13.83,"n":42418,"o":14.06,"t":"2025-07-25T04:00:00Z","v":11934947,"vw":14.110928},{"c":13.99,"h":14.3,"l":13.945,"n":59797,"o":14.3,"t":"2025-07-28T04:00:00Z","v":12246620,"vw":14.047618},{"c":14.01,"h":14.16,"l":13.835,"n":47529,"o":14,"t":"2025-07-29T04:00:00Z","v":9904615,"vw":14.015753},{"c":13.8,"h":14.14,"l":13.655,"n":55071,"o":14.06,"t":"2025-07-30T04:00:00Z","v":12681777,"vw":13.881303},{"c":13.44,"h":13.795,"l":13.44,"n":67513,"o":13.57,"t":"2025-07-31T04:00:00Z","v":17388841,"vw":13.580533},{"c":11.36,"h":12.24,"l":10.825,"n":153279,"o":11.94,"t":"2025-08-01T04:00:00Z","v":59922079,"vw":11.292257},{"c":11.3,"h":11.53,"l":11.12,"n":97704,"o":11.41,"t":"2025-08-04T04:00:00Z","v":24849059,"vw":11.376279},{"c":11.64,"h":11.91,"l":11.25,"n":82569,"o":11.39,"t":"2025-08-05T04:00:00Z","v":18404641,"vw":11.654727},{"c":11.18,"h":11.638,"l":11.155,"n":52999,"o":11.5,"t":"2025-08-06T04:00:00Z","v":11028661,"vw":11.298494},{"c":11.38,"h":11.42,"l":11.025,"n":59295,"o":11.35,"t":"2025-08-07T04:00:00Z","v":14203824,"vw":11.274817},{"c":11.5,"h":11.51,"l":11.115,"n":54646,"o":11.28,"t":"2025-08-08T04:00:00Z","v":11659980,"vw":11.394864},{"c":12.1,"h":12.6,"l":11.94,"n":75911,"o":12.51,"t":"2025-08-11T04:00:00Z","v":16323102,"vw":12.207423},{"c":12.66,"h":12.745,"l":12.105,"n":48486,"o":12.17,"t":"2025-08-12T04:00:00Z","v":11001530,"vw":12.559435},{"c":13.07,"h":13.15,"l":12.59,"n":49365,"o":12.63,"t":"2025-08-13T04:00:00Z","v":11422992,"vw":12.9621},{"c":12.98,"h":13.06,"l":12.79,"n":34509,"o":12.9,"t":"2025-08-14T04:00:00Z","v":6215091,"vw":12.945803},{"c":12.93,"h":13.19,"l":12.73,"n":39413,"o":13.08,"t":"2025-08-15T04:00:00Z","v":8953010,"vw":12.909315},{"c":12.76,"h":13.07,"l":12.76,"n":40964,"o":12.92,"t":"2025-08-18T04:00:00Z","v":10594389,"vw":12.876411},{"c":12.98,"h":13.09,"l":12.78,"n":31244,"o":12.88,"t":"2025-08-19T04:00:00Z","v":6302068,"vw":12.948978},{"c":12.88,"h":12.995,"l":12.77,"n":35645,"o":12.94,"t":"2025-08-20T04:00:00Z","v":8553961,"vw":12.874576},{"c":12.56,"h":12.79,"l":12.48,"n":32803,"o":12.73,"t":"2025-08-21T04:00:00Z","v":5891381,"vw":12.591956},{"c":13.27,"h":13.3,"l":12.63,"n":50754,"o":12.72,"t":"2025-08-22T04:00:00Z","v":7761978,"vw":13.180385},{"c":13.21,"h":13.99,"l":13.07,"n":56363,"o":13.96,"t":"2025-08-25T04:00:00Z","v":10798292,"vw":13.222972},{"c":13.3,"h":13.32,"l":12.97,"n":64656,"o":13.14,"t":"2025-08-26T04:00:00Z","v":56685965,"vw":13.278763},{"c":13.19,"h":13.39,"l":13.05,"n":51717,"o":13.23,"t":"2025-08-27T04:00:00Z","v":11408142,"vw":13.209769},{"c":13.21,"h":13.255,"l":12.885,"n":48163,"o":13.15,"t":"2025-08-28T04:00:00Z","v":10229474,"vw":13.096311},{"c":13.47,"h":13.58,"l":13.15,"n":38616,"o":13.2,"t":"2025-08-29T04:00:00Z","v":8416307,"vw":13.442444},{"c":13.29,"h":13.4,"l":13.015,"n":42703,"o":13.3,"t":"2025-09-02T04:00:00Z","v":9775175,"vw":13.234938},{"c":12.82,"h":13.31,"l":12.81,"n":39558,"o":13.14,"t":"2025-09-03T04:00:00Z","v":8678743,"vw":12.931788},{"c":13.19,"h":13.21,"l":12.57,"n":41653,"o":12.82,"t":"2025-09-04T04:00:00Z","v":8699338,"vw":13.034302},{"c":13.31,"h":13.59,"l":13.23,"n":42317,"o":13.23,"t":"2025-09-05T04:00:00Z","v":7671772,"vw":13.341267},{"c":13.13,"h":13.2,"l":12.88,"n":34432,"o":13.17,"t":"2025-09-08T04:00:00Z","v":6183865,"vw":13.092364},{"c":12.83,"h":13.12,"l":12.83,"n":33560,"o":13.12,"t":"2025-09-09T04:00:00Z","v":5926640,"vw":12.934904},{"c":12.61,"h":12.98,"l":12.61,"n":46386,"o":12.72,"t":"2025-09-10T04:00:00Z","v":9854882,"vw":12.706123},{"c":13.01,"h":13.04,"l":12.67,"n":48960,"o":12.69,"t":"2025-09-11T04:00:00Z","v":16020026,"vw":12.943943},{"c":12.31,"h":13.01,"l":12.3,"n":35585,"o":13,"t":"2025-09-12T04:00:00Z","v":6201461,"vw":12.513373},{"c":12.39,"h":12.445,"l":12.22,"n":37680,"o":12.33,"t":"2025-09-15T04:00:00Z","v":8003393,"vw":12.36346},{"c":12.71,"h":12.775,"l":12.31,"n":42349,"o":12.41,"t":"2025-09-16T04:00:00Z","v":8410500,"vw":12.628671},{"c":12.4,"h":12.9,"l":12.32,"n":50098,"o":12.74,"t":"2025-09-17T04:00:00Z","v":8572670,"vw":12.533895},{"c":12.86,"h":12.9899,"l":12.54,"n":34115,"o":12.58,"t":"2025-09-18T04:00:00Z","v":5541795,"vw":12.828703},{"c":12.5,"h":12.94,"l":12.355,"n":38872,"o":12.86,"t":"2025-09-19T04:00:00Z","v":15921984,"vw":12.512656},{"c":12.45,"h":12.525,"l":12.25,"n":34038,"o":12.37,"t":"2025-09-22T04:00:00Z","v":7813225,"vw":12.398278},{"c":12.24,"h":12.57,"l":12.23,"n":36690,"o":12.53,"t":"2025-09-23T04:00:00Z","v":7289876,"vw":12.343476},{"c":12.01,"h":12.29,"l":11.985,"n":38795,"o":12.18,"t":"2025-09-24T04:00:00Z","v":7461400,"vw":12.071842},{"c":11.78,"h":11.99,"l":11.715,"n":34093,"o":11.93,"t":"2025-09-25T04:00:00Z","v":7874285,"vw":11.822183},{"c":11.84,"h":11.96,"l":11.76,"n":40263,"o":11.76,"t":"2025-09-26T04:00:00Z","v":6977326,"vw":11.842996},{"c":11.84,"h":11.915,"l":11.65,"n":41370,"o":11.88,"t":"2025-09-29T04:00:00Z","v":8989802,"vw":11.799316},{"c":12.48,"h":12.515,"l":11.66,"n":66042,"o":11.8,"t":"2025-09-30T04:00:00Z","v":12538054,"vw":12.193538},{"c":13.67,"h":13.7551,"l":12.44,"n":69448,"o":12.51,"t":"2025-10-01T04:00:00Z","v":17413619,"vw":13.346303},{"c":13.77,"h":13.895,"l":13.55,"n":51070,"o":13.71,"t":"2025-10-02T04:00:00Z","v":12765472,"vw":13.762724},{"c":14.29,"h":14.515,"l":13.805,"n":67083,"o":14,"t":"2025-10-03T04:00:00Z","v":12205993,"vw":14.297918},{"c":14.09,"h":14.3201,"l":13.985,"n":44808,"o":14.25,"t":"2025-10-06T04:00:00Z","v":7193868,"vw":14.143774},{"c":13.47,"h":14.19,"l":13.43,"n":44543,"o":14.16,"t":"2025-10-07T04:00:00Z","v":11190953,"vw":13.610487},{"c":13.75,"h":13.905,"l":13.44,"n":44956,"o":13.57,"t":"2025-10-08T04:00:00Z","v":7990016,"vw":13.777072},{"c":13.54,"h":13.7999,"l":13.48,"n":37283,"o":13.63,"t":"2025-10-09T04:00:00Z","v":6642653,"vw":13.591227},{"c":13.4,"h":13.65,"l":13.12,"n":40262,"o":13.65,"t":"2025-10-10T04:00:00Z","v":8683828,"vw":13.338281},{"c":13.78,"h":13.96,"l":13.43,"n":45026,"o":13.52,"t":"2025-10-13T04:00:00Z","v":10770975,"vw":13.826572},{"c":13.91,"h":14.1199,"l":13.47,"n":36677,"o":13.6,"t":"2025-10-14T04:00:00Z","v":9080184,"vw":13.901824},{"c":13.87,"h":14.04,"l":13.71,"n":43930,"o":13.77,"t":"2025-10-15T04:00:00Z","v":9388116,"vw":13.862777},{"c":14.57,"h":14.765,"l":13.9811,"n":77637,"o":14.1,"t":"2025-10-16T04:00:00Z","v":18520442,"vw":14.554387},{"c":14.78,"h":14.83,"l":14.45,"n":57027,"o":14.5,"t":"2025-10-17T04:00:00Z","v":13169935,"vw":14.723664},{"c":15.18,"h":15.25,"l":14.83,"n":48023,"o":14.98,"t":"2025-10-20T04:00:00Z","v":10501009,"vw":15.14937},{"c":15.6,"h":15.93,"l":15.37,"n":54797,"o":15.65,"t":"2025-10-21T04:00:00Z","v":11731041,"vw":15.584295},{"c":15.16,"h":15.89,"l":15.13,"n":53124,"o":15.5,"t":"2025-10-22T04:00:00Z","v":8577516,"vw":15.264234},{"c":15.46,"h":15.6,"l":15.23,"n":44655,"o":15.23,"t":"2025-10-23T04:00:00Z","v":9192355,"vw":15.457844},{"c":15.4,"h":15.76,"l":15.39,"n":48351,"o":15.61,"t":"2025-10-24T04:00:00Z","v":8899081,"vw":15.554508},{"c":15.11,"h":15.46,"l":14.8747,"n":61245,"o":15.4,"t":"2025-10-27T04:00:00Z","v":15238749,"vw":15.093892},{"c":15.08,"h":15.19,"l":14.845,"n":66313,"o":15.11,"t":"2025-10-28T04:00:00Z","v":18544058,"vw":15.044681},{"c":11.58,"h":13.435,"l":11.54,"n":148039,"o":12.42,"t":"2025-10-29T04:00:00Z","v":35724274,"vw":12.187189},{"c":11.05,"h":11.58,"l":10.87,"n":92876,"o":11.33,"t":"2025-10-30T04:00:00Z","v":25622622,"vw":11.111337},{"c":11.82,"h":11.905,"l":10.825,"n":79196,"o":10.98,"t":"2025-10-31T04:00:00Z","v":18937287,"vw":11.561631},{"c":11.68,"h":11.765,"l":11.43,"n":56476,"o":11.76,"t":"2025-11-03T05:00:00Z","v":12399850,"vw":11.599809},{"c":11.58,"h":11.765,"l":11.3855,"n":50374,"o":11.39,"t":"2025-11-04T05:00:00Z","v":10000440,"vw":11.61141},{"c":11.58,"h":11.705,"l":11.315,"n":43631,"o":11.44,"t":"2025-11-05T05:00:00Z","v":8645233,"vw":11.555705},{"c":11.32,"h":11.82,"l":11.07,"n":56166,"o":11.44,"t":"2025-11-06T05:00:00Z","v":11619819,"vw":11.375148},{"c":11.55,"h":11.56,"l":11.12,"n":45554,"o":11.2,"t":"2025-11-07T05:00:00Z","v":7610417,"vw":11.374914},{"c":11.5,"h":11.66,"l":11.325,"n":39955,"o":11.6,"t":"2025-11-10T05:00:00Z","v":6723611,"vw":11.45737},{"c":11.5,"h":11.74,"l":11.41,"n":35249,"o":11.51,"t":"2025-11-11T05:00:00Z","v":6469529,"vw":11.532291},{"c":11.55,"h":11.73,"l":11.32,"n":38279,"o":11.47,"t":"2025-11-12T05:00:00Z","v":6338203,"vw":11.58698},{"c":11.7,"h":11.76,"l":11.42,"n":47121,"o":11.42,"t":"2025-11-13T05:00:00Z","v":7909631,"vw":11.640935},{"c":11.38,"h":11.74,"l":11.18,"n":45702,"o":11.57,"t":"2025-11-14T05:00:00Z","v":8241558,"vw":11.345743},{"c":10.88,"h":11.37,"l":10.85,"n":56399,"o":11.37,"t":"2025-11-17T05:00:00Z","v":11378997,"vw":11.022169},{"c":11.14,"h":11.35,"l":10.92,"n":58350,"o":11.08,"t":"2025-11-18T05:00:00Z","v":10327071,"vw":11.132908},{"c":11.01,"h":11.12,"l":10.86,"n":53696,"o":11.09,"t":"2025-11-19T05:00:00Z","v":10686727,"vw":10.954034},{"c":10.99,"h":11.14,"l":10.873,"n":40879,"o":10.96,"t":"2025-11-20T05:00:00Z","v":7138779,"vw":10.978974},{"c":11.52,"h":11.565,"l":10.97,"n":40840,"o":11.08,"t":"2025-11-21T05:00:00Z","v":6432424,"vw":11.407247},{"c":11.51,"h":11.57,"l":11.33,"n":34026,"o":11.44,"t":"2025-11-24T05:00:00Z","v":7716503,"vw":11.490708},{"c":11.85,"h":11.885,"l":11.51,"n":36475,"o":11.54,"t":"2025-11-25T05:00:00Z","v":8435817,"vw":11.817186},{"c":11.74,"h":11.85,"l":11.59,"n":40726,"o":11.76,"t":"2025-11-26T05:00:00Z","v":6607000,"vw":11.709921},{"c":11.73,"h":11.89,"l":11.7,"n":18561,"o":11.75,"t":"2025-11-28T05:00:00Z","v":4511037,"vw":11.794175},{"c":11.75,"h":11.865,"l":11.6,"n":35523,"o":11.67,"t":"2025-12-01T05:00:00Z","v":7611219,"vw":11.728342},{"c":11.64,"h":11.81,"l":11.58,"n":32501,"o":11.63,"t":"2025-12-02T05:00:00Z","v":5666630,"vw":11.67458},{"c":11.29,"h":11.785,"l":11.28,"n":51670,"o":11.74,"t":"2025-12-03T05:00:00Z","v":11205573,"vw":11.437423},{"c":11.15,"h":11.33,"l":10.965,"n":36156,"o":11.3,"t":"2025-12-04T05:00:00Z","v":8739009,"vw":11.098535},{"c":10.93,"h":11.21,"l":10.9,"n":42846,"o":11.15,"t":"2025-12-05T05:00:00Z","v":10045590,"vw":11.010379},{"c":10.71,"h":10.945,"l":10.62,"n":46192,"o":10.88,"t":"2025-12-08T05:00:00Z","v":11218545,"vw":10.724515},{"c":10.63,"h":10.955,"l":10.62,"n":42580,"o":10.69,"t":"2025-12-09T05:00:00Z","v":11201713,"vw":10.773461},{"c":11.51,"h":11.565,"l":10.795,"n":65522,"o":11.105,"t":"2025-12-10T05:00:00Z","v":14862249,"vw":11.277073},{"c":11.47,"h":11.47,"l":11.09,"n":56985,"o":11.28,"t":"2025-12-11T05:00:00Z","v":11374050,"vw":11.323192},{"c":11.17,"h":11.52,"l":11.13,"n":41761,"o":11.44,"t":"2025-12-12T05:00:00Z","v":9440166,"vw":11.23391},{"c":11.28,"h":11.29,"l":10.935,"n":42132,"o":11.2,"t":"2025-12-15T05:00:00Z","v":11207339,"vw":11.135562},{"c":11.2,"h":11.34,"l":10.985,"n":44636,"o":11.33,"t":"2025-12-16T05:00:00Z","v":11127050,"vw":11.161768},{"c":11.1,"h":11.53,"l":10.915,"n":45439,"o":10.96,"t":"2025-12-17T05:00:00Z","v":9290585,"vw":11.210332},{"c":11.07,"h":11.395,"l":11.045,"n":36895,"o":11.15,"t":"2025-12-18T05:00:00Z","v":10558796,"vw":11.152075},{"c":11.27,"h":11.36,"l":11.065,"n":42013,"o":11.13,"t":"2025-12-19T05:00:00Z","v":16352773,"vw":11.26236},{"c":11.24,"h":11.53,"l":11.155,"n":33957,"o":11.34,"t":"2025-12-22T05:00:00Z","v":21633778,"vw":11.241415},{"c":11.27,"h":11.28,"l":11.08,"n":33018,"o":11.24,"t":"2025-12-23T05:00:00Z","v":14504854,"vw":11.209237},{"c":11.28,"h":11.31,"l":11.095,"n":20113,"o":11.23,"t":"2025-12-24T05:00:00Z","v":9901267,"vw":11.224414},{"c":11.43,"h":11.45,"l":11.23,"n":27116,"o":11.27,"t":"2025-12-26T05:00:00Z","v":6512167,"vw":11.391547},{"c":11.38,"h":11.49,"l":11.3,"n":29020,"o":11.42,"t":"2025-12-29T05:00:00Z","v":5484357,"vw":11.373595},{"c":11.47,"h":11.575,"l":11.34,"n":26542,"o":11.35,"t":"2025-12-30T05:00:00Z","v":4490815,"vw":11.466038},{"c":11.46,"h":11.6,"l":11.41,"n":28262,"o":11.45,"t":"2025-12-31T05:00:00Z","v":5767793,"vw":11.485576},{"c":11.46,"h":11.62,"l":11.42,"n":32717,"o":11.52,"t":"2026-01-02T05:00:00Z","v":6948461,"vw":11.493104},{"c":11.89,"h":11.95,"l":11.27,"n":49957,"o":11.28,"t":"2026-01-05T05:00:00Z","v":10646463,"vw":11.805558},{"c":12.27,"h":12.375,"l":11.89,"n":49328,"o":11.9,"t":"2026-01-06T05:00:00Z","v":11444127,"vw":12.257107},{"c":12.08,"h":12.3163,"l":12,"n":43889,"o":12.25,"t":"2026-01-07T05:00:00Z","v":9368656,"vw":12.094885},{"c":12.06,"h":12.225,"l":11.84,"n":56631,"o":11.96,"t":"2026-01-08T05:00:00Z","v":15539398,"vw":12.046307},{"c":12.41,"h":12.42,"l":11.93,"n":36022,"o":12.24,"t":"2026-01-09T05:00:00Z","v":8264744,"vw":12.226834},{"c":12.28,"h":12.55,"l":12.18,"n":43193,"o":12.42,"t":"2026-01-12T05:00:00Z","v":9019044,"vw":12.362854},{"c":12.6,"h":12.84,"l":12.085,"n":53518,"o":12.5,"t":"2026-01-13T05:00:00Z","v":10610029,"vw":12.469137},{"c":12.38,"h":12.9,"l":11.915,"n":85996,"o":12.66,"t":"2026-01-14T05:00:00Z","v":14403560,"vw":12.43001},{"c":12.02,"h":12.39,"l":11.78,"n":56379,"o":12.36,"t":"2026-01-15T05:00:00Z","v":10710104,"vw":12.00175},{"c":12.16,"h":12.21,"l":11.87,"n":44738,"o":11.98,"t":"2026-01-16T05:00:00Z","v":9206361,"vw":12.059903},{"c":11.85,"h":12.125,"l":11.74,"n":51132,"o":11.86,"t":"2026-01-20T05:00:00Z","v":10313226,"vw":11.908959},{"c":12.21,"h":12.225,"l":11.85,"n":42171,"o":11.94,"t":"2026-01-21T05:00:00Z","v":7818232,"vw":12.116095},{"c":12.24,"h":12.51,"l":12.21,"n":42608,"o":12.29,"t":"2026-01-22T05:00:00Z","v":18517121,"vw":12.302738},{"c":11.8,"h":12.22,"l":11.69,"n":52201,"o":12.08,"t":"2026-01-23T05:00:00Z","v":15171759,"vw":11.842726},{"c":11.79,"h":11.91,"l":11.765,"n":45520,"o":11.81,"t":"2026-01-26T05:00:00Z","v":16577895,"vw":11.823229},{"c":11.65,"h":11.89,"l":11.4804,"n":45629,"o":11.6,"t":"2026-01-27T05:00:00Z","v":12202995,"vw":11.751758},{"c":11.05,"h":11.64,"l":11.015,"n":62309,"o":11.62,"t":"2026-01-28T05:00:00Z","v":18816874,"vw":11.216972},{"c":10.81,"h":11.01,"l":10.67,"n":69099,"o":11.01,"t":"2026-01-29T05:00:00Z","v":20130874,"vw":10.797367},{"c":10.92,"h":10.98,"l":10.7,"n":45361,"o":10.72,"t":"2026-01-30T05:00:00Z","v":11217494,"vw":10.858996},{"c":11.07,"h":11.095,"l":10.7858,"n":44808,"o":10.79,"t":"2026-02-02T05:00:00Z","v":10137606,"vw":10.990788},{"c":10.85,"h":11.335,"l":10.72,"n":61565,"o":10.94,"t":"2026-02-03T05:00:00Z","v":14232730,"vw":10.898693},{"c":11.14,"h":11.255,"l":10.895,"n":62811,"o":11.04,"t":"2026-02-04T05:00:00Z","v":18159950,"vw":11.120633},{"c":10.79,"h":11.2,"l":10.67,"n":62148,"o":11.1,"t":"2026-02-05T05:00:00Z","v":11567521,"vw":10.826932},{"c":11.26,"h":11.26,"l":10.92,"n":46192,"o":11.15,"t":"2026-02-06T05:00:00Z","v":10502647,"vw":11.162433},{"c":11.23,"h":11.345,"l":10.975,"n":47533,"o":11.12,"t":"2026-02-09T05:00:00Z","v":8899016,"vw":11.223093},{"c":11.16,"h":11.34,"l":11.04,"n":77719,"o":11.34,"t":"2026-02-10T05:00:00Z","v":28623530,"vw":11.147137},{"c":9.64,"h":9.86,"l":8.895,"n":152295,"o":8.9,"t":"2026-02-11T05:00:00Z","v":35978347,"vw":9.464905},{"c":9.14,"h":9.58,"l":8.96,"n":97152,"o":9.5,"t":"2026-02-12T05:00:00Z","v":20877153,"vw":9.165337},{"c":9.2,"h":9.77,"l":9,"n":65430,"o":9.52,"t":"2026-02-13T05:00:00Z","v":13259789,"vw":9.304362},{"c":9.05,"h":9.22,"l":8.965,"n":42985,"o":9.02,"t":"2026-02-17T05:00:00Z","v":8614646,"vw":9.050559},{"c":9.27,"h":9.32,"l":9,"n":45226,"o":9.03,"t":"2026-02-18T05:00:00Z","v":7971962,"vw":9.222063},{"c":9.21,"h":9.26,"l":9.005,"n":38943,"o":9.15,"t":"2026-02-19T05:00:00Z","v":8486667,"vw":9.142126},{"c":9.03,"h":9.28,"l":8.98,"n":47611,"o":9.28,"t":"2026-02-20T05:00:00Z","v":11429302,"vw":9.062258},{"c":8.89,"h":9.028,"l":8.83,"n":51667,"o":8.92,"t":"2026-02-23T05:00:00Z","v":11904221,"vw":8.899585},{"c":9.11,"h":9.155,"l":8.91,"n":42023,"o":8.91,"t":"2026-02-24T05:00:00Z","v":9556891,"vw":9.059834},{"c":9.06,"h":9.16,"l":8.905,"n":33083,"o":9.13,"t":"2026-02-25T05:00:00Z","v":6931773,"vw":9.010888},{"c":9.01,"h":9.15,"l":8.8,"n":36603,"o":9.15,"t":"2026-02-26T05:00:00Z","v":7510927,"vw":8.972715},{"c":9.05,"h":9.06,"l":8.78,"n":30432,"o":8.87,"t":"2026-02-27T05:00:00Z","v":6680692,"vw":8.967658},{"c":8.81,"h":8.9,"l":8.66,"n":38260,"o":8.8,"t":"2026-03-02T05:00:00Z","v":8335283,"vw":8.776309},{"c":8.78,"h":8.83,"l":8.425,"n":52924,"o":8.54,"t":"2026-03-03T05:00:00Z","v":11909688,"vw":8.638984},{"c":8.65,"h":8.89,"l":8.59,"n":41058,"o":8.8,"t":"2026-03-04T05:00:00Z","v":10179982,"vw":8.689537},{"c":8.52,"h":8.85,"l":8.41,"n":49778,"o":8.55,"t":"2026-03-05T05:00:00Z","v":14998696,"vw":8.536608},{"c":8.17,"h":8.41,"l":8.135,"n":53242,"o":8.26,"t":"2026-03-06T05:00:00Z","v":11645786,"vw":8.202644},{"c":8.15,"h":8.24,"l":7.82,"n":53058,"o":8.05,"t":"2026-03-09T04:00:00Z","v":10495782,"vw":8.046917},{"c":8.15,"h":8.22,"l":7.845,"n":54986,"o":8.11,"t":"2026-03-10T04:00:00Z","v":13190576,"vw":8.080703},{"c":8.29,"h":8.42,"l":8.11,"n":52049,"o":8.13,"t":"2026-03-11T04:00:00Z","v":9676168,"vw":8.30373},{"c":7.9,"h":8.54,"l":7.865,"n":49504,"o":8.45,"t":"2026-03-12T04:00:00Z","v":12441892,"vw":8.07004},{"c":7.93,"h":8.055,"l":7.86,"n":45808,"o":7.96,"t":"2026-03-13T04:00:00Z","v":10373544,"vw":7.939966},{"c":7.61,"h":8.02,"l":7.575,"n":53939,"o":7.96,"t":"2026-03-16T04:00:00Z","v":11433585,"vw":7.740423},{"c":7.8,"h":7.955,"l":7.6,"n":41425,"o":7.71,"t":"2026-03-17T04:00:00Z","v":8198056,"vw":7.827241},{"c":7.7,"h":7.8,"l":7.605,"n":32425,"o":7.67,"t":"2026-03-18T04:00:00Z","v":6905559,"vw":7.713267},{"c":7.61,"h":7.815,"l":7.46,"n":41254,"o":7.66,"t":"2026-03-19T04:00:00Z","v":8276905,"vw":7.601119},{"c":7.51,"h":7.705,"l":7.385,"n":38125,"o":7.58,"t":"2026-03-20T04:00:00Z","v":12425837,"vw":7.524431},{"c":7.59,"h":7.815,"l":7.545,"n":40538,"o":7.77,"t":"2026-03-23T04:00:00Z","v":11974390,"vw":7.650321},{"c":7.73,"h":7.85,"l":7.38,"n":42315,"o":7.39,"t":"2026-03-24T04:00:00Z","v":9636289,"vw":7.691695},{"c":7.69,"h":7.93,"l":7.535,"n":37692,"o":7.81,"t":"2026-03-25T04:00:00Z","v":6068401,"vw":7.67708},{"c":7.67,"h":7.84,"l":7.55,"n":39764,"o":7.59,"t":"2026-03-26T04:00:00Z","v":7377557,"vw":7.708395},{"c":7.41,"h":7.6499,"l":7.265,"n":33576,"o":7.59,"t":"2026-03-27T04:00:00Z","v":7061950,"vw":7.4349},{"c":7.59,"h":7.7,"l":7.42,"n":38055,"o":7.48,"t":"2026-03-30T04:00:00Z","v":7855053,"vw":7.595664},{"c":7.84,"h":7.94,"l":7.61,"n":35270,"o":7.75,"t":"2026-03-31T04:00:00Z","v":5781467,"vw":7.801689},{"c":7.77,"h":7.94,"l":7.55,"n":42179,"o":7.66,"t":"2026-04-01T04:00:00Z","v":7917142,"vw":7.81348},{"c":7.9,"h":8.065,"l":7.59,"n":30078,"o":7.73,"t":"2026-04-02T04:00:00Z","v":5095125,"vw":7.862294},{"c":7.98,"h":7.995,"l":7.73,"n":25252,"o":7.78,"t":"2026-04-06T04:00:00Z","v":5914398,"vw":7.927257},{"c":8,"h":8.0988,"l":7.86,"n":40010,"o":7.92,"t":"2026-04-07T04:00:00Z","v":7946138,"vw":7.980952},{"c":8,"h":8.49,"l":7.985,"n":39398,"o":8.38,"t":"2026-04-08T04:00:00Z","v":9879400,"vw":8.115733},{"c":7.92,"h":8.04,"l":7.645,"n":36828,"o":7.97,"t":"2026-04-09T04:00:00Z","v":8791830,"vw":7.879824},{"c":7.9,"h":8.03,"l":7.81,"n":22582,"o":7.97,"t":"2026-04-10T04:00:00Z","v":4591282,"vw":7.887074},{"c":8.18,"h":8.21,"l":7.82,"n":25554,"o":7.82,"t":"2026-04-13T04:00:00Z","v":5188046,"vw":8.112043},{"c":8.2,"h":8.37,"l":8.12,"n":25562,"o":8.13,"t":"2026-04-14T04:00:00Z","v":6271037,"vw":8.256987},{"c":8.37,"h":8.485,"l":8.26,"n":49662,"o":8.28,"t":"2026-04-15T04:00:00Z","v":16308258,"vw":8.38388},{"c":8.26,"h":8.42,"l":8.19,"n":31892,"o":8.39,"t":"2026-04-16T04:00:00Z","v":7865571,"vw":8.274415},{"c":8.52,"h":8.57,"l":8.315,"n":40872,"o":8.39,"t":"2026-04-17T04:00:00Z","v":11957181,"vw":8.49307},{"c":8.5,"h":8.54,"l":8.28,"n":36742,"o":8.45,"t":"2026-04-20T04:00:00Z","v":10593177,"vw":8.422418},{"c":8.53,"h":8.85,"l":8.455,"n":37168,"o":8.53,"t":"2026-04-21T04:00:00Z","v":9642216,"vw":8.61243},{"c":8.28,"h":8.62,"l":8.22,"n":37913,"o":8.58,"t":"2026-04-22T04:00:00Z","v":9152466,"vw":8.332264},{"c":7.76,"h":8.295,"l":7.46,"n":50816,"o":8.14,"t":"2026-04-23T04:00:00Z","v":11277590,"vw":7.68317},{"c":7.9,"h":7.915,"l":7.595,"n":35059,"o":7.76,"t":"2026-04-24T04:00:00Z","v":8504617,"vw":7.834509},{"c":7.97,"h":8.06,"l":7.825,"n":35255,"o":7.89,"t":"2026-04-27T04:00:00Z","v":7430749,"vw":7.962551},{"c":7.86,"h":8.1,"l":7.8,"n":39615,"o":7.97,"t":"2026-04-28T04:00:00Z","v":8439154,"vw":7.878763},{"c":7.85,"h":8.555,"l":7.475,"n":87564,"o":8.5,"t":"2026-04-29T04:00:00Z","v":17429211,"vw":7.803497},{"c":8.1,"h":8.285,"l":7.72,"n":54212,"o":7.86,"t":"2026-04-30T04:00:00Z","v":14657650,"vw":8.125175},{"c":7.96,"h":8.22,"l":7.85,"n":41229,"o":8.13,"t":"2026-05-01T04:00:00Z","v":9500731,"vw":7.953502},{"c":7.99,"h":8.015,"l":7.725,"n":36375,"o":7.92,"t":"2026-05-04T04:00:00Z","v":7137407,"vw":7.917845},{"c":8.05,"h":8.26,"l":7.925,"n":29287,"o":8.08,"t":"2026-05-05T04:00:00Z","v":5471294,"vw":8.059806},{"c":8.43,"h":8.575,"l":8.27,"n":37934,"o":8.4,"t":"2026-05-06T04:00:00Z","v":8140738,"vw":8.457845},{"c":8.31,"h":8.58,"l":8.225,"n":40342,"o":8.49,"t":"2026-05-07T04:00:00Z","v":11258362,"vw":8.336466},{"c":8.31,"h":8.395,"l":8.1,"n":41758,"o":8.32,"t":"2026-05-08T04:00:00Z","v":14978188,"vw":8.22297},{"c":7.97,"h":8.3,"l":7.95,"n":29994,"o":8.3,"t":"2026-05-11T04:00:00Z","v":6731130,"vw":8.026527},{"c":8.17,"h":8.21,"l":8.01,"n":39430,"o":8.1,"t":"2026-05-12T04:00:00Z","v":9756073,"vw":8.150446},{"c":7.87,"h":8.15,"l":7.835,"n":45272,"o":8.08,"t":"2026-05-13T04:00:00Z","v":9128014,"vw":7.94318},{"c":7.94,"h":8.05,"l":7.71,"n":42994,"o":7.91,"t":"2026-05-14T04:00:00Z","v":11138194,"vw":7.951177},{"c":7.62,"h":8.015,"l":7.61,"n":35563,"o":7.92,"t":"2026-05-15T04:00:00Z","v":7960108,"vw":7.705032},{"c":7.6,"h":7.76,"l":7.575,"n":40735,"o":7.66,"t":"2026-05-18T04:00:00Z","v":8911147,"vw":7.649647},{"c":7.64,"h":7.8,"l":7.495,"n":39451,"o":7.66,"t":"2026-05-19T04:00:00Z","v":8684924,"vw":7.686275},{"c":7.88,"h":7.895,"l":7.424,"n":44103,"o":7.64,"t":"2026-05-20T04:00:00Z","v":22537215,"vw":7.677995},{"c":7.87,"h":7.93,"l":7.69,"n":33549,"o":7.85,"t":"2026-05-21T04:00:00Z","v":6345221,"vw":7.859288},{"c":8.12,"h":8.13,"l":7.81,"n":32181,"o":7.84,"t":"2026-05-22T04:00:00Z","v":7217658,"vw":8.041575},{"c":8.14,"h":8.155,"l":7.94,"n":38235,"o":8.08,"t":"2026-05-26T04:00:00Z","v":8443439,"vw":8.091518},{"c":8.4,"h":8.455,"l":8.21,"n":41123,"o":8.26,"t":"2026-05-27T04:00:00Z","v":9114632,"vw":8.358539},{"c":9.15,"h":9.3,"l":8.42,"n":59950,"o":8.42,"t":"2026-05-28T04:00:00Z","v":13512338,"vw":9.051709},{"c":9.12,"h":9.38,"l":8.9238,"n":46889,"o":9.01,"t":"2026-05-29T04:00:00Z","v":13814320,"vw":9.182519},{"c":9.19,"h":9.33,"l":8.86,"n":49075,"o":8.97,"t":"2026-06-01T04:00:00Z","v":13033160,"vw":9.187961},{"c":8.99,"h":9.04,"l":8.71,"n":46797,"o":8.79,"t":"2026-06-02T04:00:00Z","v":10131093,"vw":8.919103},{"c":9.07,"h":9.135,"l":8.825,"n":35315,"o":8.86,"t":"2026-06-03T04:00:00Z","v":6709587,"vw":9.020697},{"c":9.52,"h":9.62,"l":9.11,"n":48027,"o":9.11,"t":"2026-06-04T04:00:00Z","v":11111326,"vw":9.485484},{"c":9.16,"h":9.53,"l":9.04,"n":43526,"o":9.53,"t":"2026-06-05T04:00:00Z","v":9534121,"vw":9.209723},{"c":9.69,"h":10.005,"l":9.2,"n":65930,"o":9.25,"t":"2026-06-08T04:00:00Z","v":17367203,"vw":9.76064},{"c":9.91,"h":10.05,"l":9.52,"n":63060,"o":9.57,"t":"2026-06-09T04:00:00Z","v":14063920,"vw":9.906549},{"c":9.65,"h":10.06,"l":9.61,"n":33245,"o":10.06,"t":"2026-06-10T04:00:00Z","v":7301769,"vw":9.784},{"c":9.66,"h":9.7,"l":9.4,"n":32347,"o":9.67,"t":"2026-06-11T04:00:00Z","v":5206640,"vw":9.598906},{"c":9.39,"h":9.79,"l":9.35,"n":39426,"o":9.74,"t":"2026-06-12T04:00:00Z","v":8268116,"vw":9.485078},{"c":9.71,"h":9.89,"l":9.5302,"n":39834,"o":9.6,"t":"2026-06-15T04:00:00Z","v":8349696,"vw":9.714756},{"c":9.57,"h":9.82,"l":9.545,"n":32708,"o":9.71,"t":"2026-06-16T04:00:00Z","v":5365892,"vw":9.648048},{"c":9.46,"h":9.78,"l":9.36,"n":39657,"o":9.645,"t":"2026-06-17T04:00:00Z","v":7909665,"vw":9.553194},{"c":9.58,"h":9.67,"l":9.35,"n":31773,"o":9.35,"t":"2026-06-18T04:00:00Z","v":8042342,"vw":9.568987},{"c":9.35,"h":9.62,"l":9.35,"n":33530,"o":9.5,"t":"2026-06-22T04:00:00Z","v":7391000,"vw":9.445693},{"c":9.43,"h":9.52,"l":9.15,"n":46160,"o":9.38,"t":"2026-06-23T04:00:00Z","v":11462935,"vw":9.325199},{"c":9.69,"h":9.87,"l":9.44,"n":40213,"o":9.61,"t":"2026-06-24T04:00:00Z","v":7910303,"vw":9.604989},{"c":10.08,"h":10.25,"l":9.84,"n":50303,"o":9.91,"t":"2026-06-25T04:00:00Z","v":9120955,"vw":10.08776},{"c":10.28,"h":10.4,"l":10.03,"n":48219,"o":10.03,"t":"2026-06-26T04:00:00Z","v":10622447,"vw":10.235579},{"c":10.03,"h":10.3,"l":9.82,"n":53054,"o":10.3,"t":"2026-06-29T04:00:00Z","v":8632199,"vw":9.982005},{"c":9.9,"h":10.15,"l":9.87,"n":34977,"o":10.1,"t":"2026-06-30T04:00:00Z","v":6502733,"vw":9.937437},{"c":10.01,"h":10.3,"l":9.78,"n":48258,"o":10,"t":"2026-07-01T04:00:00Z","v":10706568,"vw":10.088166},{"c":10.32,"h":10.32,"l":10.05,"n":39301,"o":10.1,"t":"2026-07-02T04:00:00Z","v":8327621,"vw":10.211059},{"c":10.37,"h":10.54,"l":10.13,"n":41634,"o":10.35,"t":"2026-07-06T04:00:00Z","v":7512139,"vw":10.403571},{"c":10.2,"h":10.57,"l":10.045,"n":36701,"o":10.49,"t":"2026-07-07T04:00:00Z","v":6932159,"vw":10.19204},{"c":9.76,"h":10.15,"l":9.745,"n":38624,"o":10.08,"t":"2026-07-08T04:00:00Z","v":6986854,"vw":9.859099},{"c":10.51,"h":10.665,"l":9.725,"n":51775,"o":9.76,"t":"2026-07-09T04:00:00Z","v":9119699,"vw":10.443548},{"c":10.39,"h":10.64,"l":10.365,"n":38875,"o":10.6,"t":"2026-07-10T04:00:00Z","v":6654997,"vw":10.443748},{"c":10.56,"h":10.615,"l":10.31,"n":38725,"o":10.33,"t":"2026-07-13T04:00:00Z","v":6526516,"vw":10.523791},{"c":11.29,"h":11.32,"l":10.42,"n":67277,"o":10.56,"t":"2026-07-14T04:00:00Z","v":13327997,"vw":11.045149},{"c":11.2,"h":11.47,"l":11.115,"n":53566,"o":11.36,"t":"2026-07-15T04:00:00Z","v":10302811,"vw":11.27324},{"c":11.26,"h":11.43,"l":11.13,"n":48215,"o":11.22,"t":"2026-07-16T04:00:00Z","v":13194211,"vw":11.231872},{"c":11.07,"h":11.306,"l":10.885,"n":52646,"o":11.1,"t":"2026-07-17T04:00:00Z","v":10852170,"vw":11.052802},{"c":10.66,"h":11.12,"l":10.59,"n":46371,"o":10.98,"t":"2026-07-20T04:00:00Z","v":9383322,"vw":10.719088},{"c":10.99,"h":11.03,"l":10.19,"n":50114,"o":10.285,"t":"2026-07-21T04:00:00Z","v":11084969,"vw":10.831765},{"c":10.95,"h":11.085,"l":10.745,"n":38246,"o":11,"t":"2026-07-22T04:00:00Z","v":7259930,"vw":10.936954},{"c":11.35,"h":11.75,"l":11.095,"n":55160,"o":11.19,"t":"2026-07-23T04:00:00Z","v":15492417,"vw":11.271672},{"c":11.44,"h":11.61,"l":11.325,"n":59054,"o":11.39,"t":"2026-07-24T04:00:00Z","v":12270677,"vw":11.471801},{"c":11.76,"h":11.92,"l":11.36,"n":64769,"o":11.46,"t":"2026-07-27T04:00:00Z","v":16504972,"vw":11.778438},{"c":12.42,"h":12.465,"l":11.87,"n":76548,"o":11.87,"t":"2026-07-28T04:00:00Z","v":20330921,"vw":12.241003},{"c":14.38,"h":14.62,"l":13.63,"n":183706,"o":14.49,"t":"2026-07-29T04:00:00Z","v":42774221,"vw":14.186196},{"c":13.86,"h":14.5897,"l":13.595,"n":92457,"o":14.55,"t":"2026-07-30T04:00:00Z","v":17464235,"vw":13.871201},{"c":13.78,"h":13.925,"l":13.42,"n":65004,"o":13.42,"t":"2026-07-31T04:00:00Z","v":12415938,"vw":13.756968},{"c":13.67,"h":14,"l":13.565,"n":58782,"o":13.97,"t":"2026-08-03T04:00:00Z","v":9035025,"vw":13.694363},{"c":13.68,"h":13.76,"l":13.23,"n":70825,"o":13.71,"t":"2026-08-04T04:00:00Z","v":11822361,"vw":13.566856},{"c":13.36,"h":13.82,"l":13.265,"n":56759,"o":13.8,"t":"2026-08-05T04:00:00Z","v":9571650,"vw":13.413081},{"c":13.18,"h":13.5,"l":13.08,"n":51650,"o":13.4,"t":"2026-08-06T04:00:00Z","v":8735054,"vw":13.181215},{"c":13.59,"h":13.59,"l":13.235,"n":43010,"o":13.33,"t":"2026-08-07T04:00:00Z","v":6213858,"vw":13.496714},{"c":13.73,"h":13.79,"l":13.4,"n":46222,"o":13.5,"t":"2026-08-10T04:00:00Z","v":6424904,"vw":13.697079},{"c":13.77,"h":13.81,"l":13.54,"n":46162,"o":13.65,"t":"2026-08-11T04:00:00Z","v":7642111,"vw":13.739719},{"c":13.93,"h":13.94,"l":13.42,"n":45110,"o":13.57,"t":"2026-08-12T04:00:00Z","v":6196788,"vw":13.795437},{"c":13.85,"h":14.02,"l":13.66,"n":39456,"o":13.98,"t":"2026-08-13T04:00:00Z","v":5932629,"vw":13.834421},{"c":13.66,"h":13.825,"l":13.63,"n":29751,"o":13.78,"t":"2026-08-14T04:00:00Z","v":3959261,"vw":13.694},{"c":13.5,"h":13.72,"l":13.45,"n":29406,"o":13.54,"t":"2026-08-17T04:00:00Z","v":4537093,"vw":13.54811},{"c":13.33,"h":13.724,"l":13.325,"n":37364,"o":13.61,"t":"2026-08-18T04:00:00Z","v":6308096,"vw":13.403008},{"c":13.96,"h":14.11,"l":13.505,"n":35706,"o":13.56,"t":"2026-08-19T04:00:00Z","v":6417557,"vw":13.965682},{"c":14.25,"h":14.48,"l":13.755,"n":43619,"o":13.79,"t":"2026-08-20T04:00:00Z","v":7114382,"vw":14.285765},{"c":14.46,"h":14.485,"l":14.16,"n":41493,"o":14.31,"t":"2026-08-21T04:00:00Z","v":6051632,"vw":14.411644},{"c":14.26,"h":14.36,"l":14.05,"n":34632,"o":14.29,"t":"2026-08-24T04:00:00Z","v":5192777,"vw":14.255247},{"c":14.42,"h":14.5,"l":14.05,"n":34314,"o":14.26,"t":"2026-08-25T04:00:00Z","v":5553715,"vw":14.387245},{"c":14.5,"h":14.625,"l":14.2,"n":29745,"o":14.23,"t":"2026-08-26T04:00:00Z","v":4768720,"vw":14.513043},{"c":14.61,"h":14.7,"l":14.43,"n":40119,"o":14.51,"t":"2026-08-27T04:00:00Z","v":5994832,"vw":14.606419},{"c":14.58,"h":14.65,"l":14.45,"n":34732,"o":14.5,"t":"2026-08-28T04:00:00Z","v":5301017,"vw":14.571896},{"c":14.54,"h":14.59,"l":14.34,"n":33676,"o":14.54,"t":"2026-08-31T04:00:00Z","v":6535845,"vw":14.506693},{"c":14.2,"h":14.63,"l":14.19,"n":35414,"o":14.55,"t":"2026-09-01T04:00:00Z","v":5674502,"vw":14.323673},{"c":14.65,"h":14.835,"l":14.22,"n":44984,"o":14.22,"t":"2026-09-02T04:00:00Z","v":8918562,"vw":14.663823},{"c":15.19,"h":15.2,"l":14.59,"n":51626,"o":14.78,"t":"2026-09-03T04:00:00Z","v":9312949,"vw":14.97736},{"c":14.97,"h":15.18,"l":14.85,"n":45439,"o":15.13,"t":"2026-09-04T04:00:00Z","v":7653861,"vw":14.969953},{"c":15.25,"h":15.46,"l":14.6666,"n":67575,"o":14.83,"t":"2026-09-08T04:00:00Z","v":12491634,"vw":15.152276},{"c":14.88,"h":15.155,"l":14.72,"n":54170,"o":15.08,"t":"2026-09-09T04:00:00Z","v":7838561,"vw":14.88719},{"c":14.88,"h":14.94,"l":14.595,"n":51587,"o":14.72,"t":"2026-09-10T04:00:00Z","v":7528342,"vw":14.798126},{"c":14.81,"h":15.045,"l":14.7,"n":39631,"o":15.01,"t":"2026-09-11T04:00:00Z","v":6174517,"vw":14.807483},{"c":15.16,"h":15.17,"l":14.7,"n":53205,"o":14.87,"t":"2026-09-14T04:00:00Z","v":9131050,"vw":14.949311},{"c":15.44,"h":15.645,"l":15.19,"n":58261,"o":15.22,"t":"2026-09-15T04:00:00Z","v":8185401,"vw":15.492436},{"c":15.61,"h":15.82,"l":15.415,"n":61183,"o":15.53,"t":"2026-09-16T04:00:00Z","v":10551522,"vw":15.616302},{"c":15.86,"h":16.05,"l":15.635,"n":56684,"o":15.81,"t":"2026-09-17T04:00:00Z","v":9830187,"vw":15.904122},{"c":15.52,"h":15.9,"l":15.44,"n":53559,"o":15.87,"t":"2026-09-18T04:00:00Z","v":14822156,"vw":15.607331},{"c":15.1,"h":15.59,"l":15.04,"n":60688,"o":15.39,"t":"2026-09-21T04:00:00Z","v":9193328,"vw":15.174952},{"c":14.94,"h":15.3201,"l":14.91,"n":57739,"o":15.13,"t":"2026-09-22T04:00:00Z","v":11143428,"vw":15.046296},{"c":14.76,"h":15.14,"l":14.72,"n":58507,"o":14.95,"t":"2026-09-23T04:00:00Z","v":10567839,"vw":14.840638},{"c":15.38,"h":15.43,"l":14.67,"n":46252,"o":14.72,"t":"2026-09-24T04:00:00Z","v":7712023,"vw":15.205483},{"c":15.25,"h":15.36,"l":15.075,"n":44781,"o":15.33,"t":"2026-09-25T04:00:00Z","v":6514079,"vw":15.259478},{"c":15.29,"h":15.41,"l":15.07,"n":46176,"o":15.1,"t":"2026-09-28T04:00:00Z","v":9427953,"vw":15.28073},{"c":15.24,"h":15.42,"l":15.06,"n":36654,"o":15.18,"t":"2026-09-29T04:00:00Z","v":6911501,"vw":15.186728},{"c":15.05,"h":15.36,"l":15.05,"n":39184,"o":15.16,"t":"2026-09-30T04:00:00Z","v":7378791,"vw":15.143147},{"c":15.03,"h":15.195,"l":14.57,"n":54432,"o":14.935,"t":"2026-10-01T04:00:00Z","v":10567388,"vw":15.024998},{"c":15.34,"h":15.375,"l":14.965,"n":37708,"o":15.11,"t":"2026-10-02T04:00:00Z","v":6149139,"vw":15.270571},{"c":15.81,"h":15.87,"l":15.24,"n":43424,"o":15.34,"t":"2026-10-05T04:00:00Z","v":8180441,"vw":15.6845},{"c":15.43,"h":16.375,"l":15.42,"n":62129,"o":15.95,"t":"2026-10-06T04:00:00Z","v":11388001,"vw":15.616505},{"c":15.35,"h":15.515,"l":15.04,"n":40241,"o":15.38,"t":"2026-10-07T04:00:00Z","v":6002306,"vw":15.323225},{"c":15.39,"h":15.42,"l":14.96,"n":41367,"o":15.22,"t":"2026-10-08T04:00:00Z","v":12125956,"vw":15.333241},{"c":15.67,"h":15.755,"l":15.415,"n":32275,"o":15.45,"t":"2026-10-09T04:00:00Z","v":4244094,"vw":15.661768},{"c":15.49,"h":15.755,"l":15.39,"n":34773,"o":15.71,"t":"2026-10-12T04:00:00Z","v":5918792,"vw":15.5148},{"c":15.55,"h":15.66,"l":15.435,"n":30492,"o":15.53,"t":"2026-10-13T04:00:00Z","v":4645953,"vw":15.55973},{"c":15.7,"h":16,"l":15.61,"n":45659,"o":15.61,"t":"2026-10-14T04:00:00Z","v":8051778,"vw":15.775837},{"c":16.09,"h":16.26,"l":15.7,"n":47678,"o":15.83,"t":"2026-10-15T04:00:00Z","v":5968990,"vw":16.059584},{"c":16.42,"h":16.45,"l":15.95,"n":62484,"o":16.1,"t":"2026-10-16T04:00:00Z","v":29356790,"vw":16.239377},{"c":16.29,"h":16.55,"l":16.19,"n":55592,"o":16.42,"t":"2026-10-19T04:00:00Z","v":9314113,"vw":16.302089},{"c":16.62,"h":16.83,"l":16.24,"n":54285,"o":16.38,"t":"2026-10-20T04:00:00Z","v":9148405,"vw":16.628946},{"c":17.26,"h":17.33,"l":16.45,"n":65355,"o":16.45,"t":"2026-10-21T04:00:00Z","v":11634162,"vw":17.166334},{"c":17.15,"h":17.45,"l":16.965,"n":61701,"o":17.29,"t":"2026-10-22T04:00:00Z","v":12740550,"vw":17.158704}],"volatilityBars":[{"c":15.5,"h":15.5,"l":15.5,"n":11,"o":15.5,"t":"2026-09-21T12:45:00Z","v":1089,"vw":15.5},{"c":15.31,"h":15.59,"l":15.295,"n":1862,"o":15.39,"t":"2026-09-21T13:30:00Z","v":534834,"vw":15.390588},{"c":15.285,"h":15.34,"l":15.235,"n":2481,"o":15.32,"t":"2026-09-21T13:45:00Z","v":235501,"vw":15.274866},{"c":15.305,"h":15.385,"l":15.25,"n":2451,"o":15.285,"t":"2026-09-21T14:00:00Z","v":294560,"vw":15.295223},{"c":15.255,"h":15.325,"l":15.235,"n":2042,"o":15.305,"t":"2026-09-21T14:15:00Z","v":259675,"vw":15.280584},{"c":15.245,"h":15.295,"l":15.245,"n":1869,"o":15.255,"t":"2026-09-21T14:30:00Z","v":215142,"vw":15.265027},{"c":15.29,"h":15.31,"l":15.23,"n":2514,"o":15.245,"t":"2026-09-21T14:45:00Z","v":236690,"vw":15.275625},{"c":15.245,"h":15.285,"l":15.24,"n":1635,"o":15.285,"t":"2026-09-21T15:00:00Z","v":128846,"vw":15.262654},{"c":15.26,"h":15.29,"l":15.24,"n":1681,"o":15.245,"t":"2026-09-21T15:15:00Z","v":128376,"vw":15.264157},{"c":15.24,"h":15.265,"l":15.225,"n":1937,"o":15.26,"t":"2026-09-21T15:30:00Z","v":217856,"vw":15.240915},{"c":15.22,"h":15.26,"l":15.2,"n":1732,"o":15.24,"t":"2026-09-21T15:45:00Z","v":121248,"vw":15.225504},{"c":15.2499,"h":15.26,"l":15.205,"n":2280,"o":15.215,"t":"2026-09-21T16:00:00Z","v":191217,"vw":15.230487},{"c":15.205,"h":15.25,"l":15.2,"n":1482,"o":15.25,"t":"2026-09-21T16:15:00Z","v":123135,"vw":15.232617},{"c":15.135,"h":15.21,"l":15.125,"n":1668,"o":15.2,"t":"2026-09-21T16:30:00Z","v":114559,"vw":15.16842},{"c":15.18,"h":15.19,"l":15.135,"n":1933,"o":15.135,"t":"2026-09-21T16:45:00Z","v":170644,"vw":15.172375},{"c":15.135,"h":15.185,"l":15.125,"n":1731,"o":15.185,"t":"2026-09-21T17:00:00Z","v":113652,"vw":15.141464},{"c":15.185,"h":15.19,"l":15.135,"n":1808,"o":15.135,"t":"2026-09-21T17:15:00Z","v":121436,"vw":15.155511},{"c":15.185,"h":15.195,"l":15.165,"n":1693,"o":15.185,"t":"2026-09-21T17:30:00Z","v":140675,"vw":15.183606},{"c":15.19,"h":15.205,"l":15.16,"n":1801,"o":15.185,"t":"2026-09-21T17:45:00Z","v":126499,"vw":15.182475},{"c":15.175,"h":15.195,"l":15.165,"n":1687,"o":15.185,"t":"2026-09-21T18:00:00Z","v":115222,"vw":15.182633},{"c":15.135,"h":15.175,"l":15.13,"n":2155,"o":15.175,"t":"2026-09-21T18:15:00Z","v":200621,"vw":15.152606},{"c":15.235,"h":15.25,"l":15.135,"n":2533,"o":15.135,"t":"2026-09-21T18:30:00Z","v":837109,"vw":15.159764},{"c":15.185,"h":15.24,"l":15.185,"n":1862,"o":15.235,"t":"2026-09-21T18:45:00Z","v":142100,"vw":15.219704},{"c":15.205,"h":15.23,"l":15.185,"n":1923,"o":15.185,"t":"2026-09-21T19:00:00Z","v":154206,"vw":15.204017},{"c":15.13,"h":15.205,"l":15.13,"n":2429,"o":15.205,"t":"2026-09-21T19:15:00Z","v":259763,"vw":15.168966},{"c":15.085,"h":15.14,"l":15.07,"n":3771,"o":15.13,"t":"2026-09-21T19:30:00Z","v":493874,"vw":15.111019},{"c":15.095,"h":15.15,"l":15.04,"n":9562,"o":15.09,"t":"2026-09-21T19:45:00Z","v":1987012,"vw":15.097152},{"c":15.1,"h":15.15,"l":15.09,"n":73,"o":15.09,"t":"2026-09-21T20:00:00Z","v":1456259,"vw":15.099866},{"c":15.131,"h":15.131,"l":15.131,"n":1,"o":15.131,"t":"2026-09-21T20:15:00Z","v":499,"vw":15.131},{"c":15.13,"h":15.13,"l":15.13,"n":1,"o":15.13,"t":"2026-09-21T20:30:00Z","v":200,"vw":15.13},{"c":15.15,"h":15.15,"l":15.15,"n":3,"o":15.15,"t":"2026-09-22T08:00:00Z","v":400,"vw":15.15},{"c":15.11,"h":15.11,"l":15.11,"n":1,"o":15.11,"t":"2026-09-22T11:45:00Z","v":100,"vw":15.11},{"c":15.13,"h":15.13,"l":15.13,"n":16,"o":15.13,"t":"2026-09-22T12:45:00Z","v":697,"vw":15.13},{"c":15.05,"h":15.15,"l":15.02,"n":758,"o":15.13,"t":"2026-09-22T13:30:00Z","v":121237,"vw":15.097818},{"c":15.075,"h":15.095,"l":15.015,"n":1604,"o":15.04,"t":"2026-09-22T13:45:00Z","v":258729,"vw":15.066112},{"c":15.13,"h":15.145,"l":15.045,"n":2790,"o":15.07,"t":"2026-09-22T14:00:00Z","v":376999,"vw":15.101401},{"c":15.115,"h":15.16,"l":15.075,"n":2502,"o":15.125,"t":"2026-09-22T14:15:00Z","v":409556,"vw":15.11649},{"c":15.125,"h":15.145,"l":15.065,"n":2268,"o":15.11,"t":"2026-09-22T14:30:00Z","v":363846,"vw":15.105105},{"c":15.145,"h":15.15,"l":15.0814,"n":1936,"o":15.12,"t":"2026-09-22T14:45:00Z","v":312689,"vw":15.114973},{"c":15.215,"h":15.22,"l":15.145,"n":2226,"o":15.145,"t":"2026-09-22T15:00:00Z","v":347896,"vw":15.185739},{"c":15.205,"h":15.25,"l":15.19,"n":1881,"o":15.215,"t":"2026-09-22T15:15:00Z","v":295150,"vw":15.221616},{"c":15.255,"h":15.265,"l":15.2,"n":2026,"o":15.2,"t":"2026-09-22T15:30:00Z","v":347312,"vw":15.241086},{"c":15.275,"h":15.285,"l":15.235,"n":1309,"o":15.255,"t":"2026-09-22T15:45:00Z","v":157264,"vw":15.255727},{"c":15.285,"h":15.3,"l":15.26,"n":1105,"o":15.275,"t":"2026-09-22T16:00:00Z","v":117821,"vw":15.27994},{"c":15.295,"h":15.3,"l":15.24,"n":1508,"o":15.285,"t":"2026-09-22T16:15:00Z","v":178165,"vw":15.267673},{"c":15.295,"h":15.31,"l":15.295,"n":1048,"o":15.295,"t":"2026-09-22T16:30:00Z","v":130100,"vw":15.300695},{"c":15.285,"h":15.3201,"l":15.28,"n":1089,"o":15.295,"t":"2026-09-22T16:45:00Z","v":117394,"vw":15.305728},{"c":15.135,"h":15.285,"l":15.135,"n":1814,"o":15.28,"t":"2026-09-22T17:00:00Z","v":247075,"vw":15.198479},{"c":15.145,"h":15.16,"l":15.11,"n":1562,"o":15.13,"t":"2026-09-22T17:15:00Z","v":180254,"vw":15.134036},{"c":15.15,"h":15.155,"l":15.12,"n":1314,"o":15.1401,"t":"2026-09-22T17:30:00Z","v":135130,"vw":15.136881},{"c":15.135,"h":15.16,"l":15.13,"n":2000,"o":15.14,"t":"2026-09-22T17:45:00Z","v":233265,"vw":15.142533},{"c":15.035,"h":15.135,"l":15.01,"n":2385,"o":15.1301,"t":"2026-09-22T18:00:00Z","v":314774,"vw":15.067167},{"c":15.005,"h":15.04,"l":14.975,"n":2479,"o":15.035,"t":"2026-09-22T18:15:00Z","v":345657,"vw":14.997438},{"c":15.005,"h":15.02,"l":14.97,"n":2044,"o":15.005,"t":"2026-09-22T18:30:00Z","v":276692,"vw":14.997563},{"c":14.995,"h":15.02,"l":14.985,"n":1889,"o":15,"t":"2026-09-22T18:45:00Z","v":245890,"vw":14.996079},{"c":15.005,"h":15.02,"l":14.98,"n":2305,"o":14.995,"t":"2026-09-22T19:00:00Z","v":394382,"vw":15.0014},{"c":14.97,"h":15.01,"l":14.96,"n":2516,"o":15.005,"t":"2026-09-22T19:15:00Z","v":380619,"vw":14.982662},{"c":14.975,"h":15,"l":14.96,"n":3344,"o":14.965,"t":"2026-09-22T19:30:00Z","v":472653,"vw":14.980165},{"c":14.95,"h":14.99,"l":14.91,"n":9921,"o":14.97,"t":"2026-09-22T19:45:00Z","v":2310656,"vw":14.946984},{"c":14.94,"h":14.95,"l":14.94,"n":69,"o":14.95,"t":"2026-09-22T20:00:00Z","v":2070873,"vw":14.940065},{"c":14.83,"h":14.83,"l":14.83,"n":1,"o":14.83,"t":"2026-09-23T09:15:00Z","v":100,"vw":14.83},{"c":14.82,"h":14.82,"l":14.82,"n":1,"o":14.82,"t":"2026-09-23T11:30:00Z","v":100,"vw":14.82},{"c":14.8208,"h":14.8208,"l":14.8208,"n":1,"o":14.8208,"t":"2026-09-23T12:30:00Z","v":3000,"vw":14.8208},{"c":14.99,"h":14.99,"l":14.99,"n":1,"o":14.99,"t":"2026-09-23T13:15:00Z","v":115,"vw":14.99},{"c":14.99,"h":15.14,"l":14.95,"n":819,"o":14.95,"t":"2026-09-23T13:30:00Z","v":113654,"vw":15.042952},{"c":15.05,"h":15.0895,"l":14.98,"n":1078,"o":14.98,"t":"2026-09-23T13:45:00Z","v":120619,"vw":15.026153},{"c":15.045,"h":15.07,"l":14.995,"n":1691,"o":15.045,"t":"2026-09-23T14:00:00Z","v":180193,"vw":15.036477},{"c":15.03,"h":15.08,"l":15,"n":2285,"o":15.045,"t":"2026-09-23T14:15:00Z","v":226222,"vw":15.044757},{"c":14.895,"h":15.06,"l":14.885,"n":2692,"o":15.03,"t":"2026-09-23T14:30:00Z","v":513938,"vw":14.994266},{"c":14.92,"h":14.93,"l":14.88,"n":2102,"o":14.89,"t":"2026-09-23T14:45:00Z","v":230697,"vw":14.906402},{"c":14.975,"h":15,"l":14.915,"n":1828,"o":14.915,"t":"2026-09-23T15:00:00Z","v":326938,"vw":14.965156},{"c":14.93,"h":14.99,"l":14.92,"n":1949,"o":14.975,"t":"2026-09-23T15:15:00Z","v":230143,"vw":14.961883},{"c":14.9,"h":14.94,"l":14.895,"n":1697,"o":14.9399,"t":"2026-09-23T15:30:00Z","v":219157,"vw":14.918384},{"c":14.895,"h":14.915,"l":14.86,"n":1622,"o":14.9,"t":"2026-09-23T15:45:00Z","v":192202,"vw":14.894076},{"c":14.92,"h":14.92,"l":14.87,"n":1025,"o":14.895,"t":"2026-09-23T16:00:00Z","v":81777,"vw":14.889339},{"c":14.84,"h":14.925,"l":14.825,"n":2049,"o":14.915,"t":"2026-09-23T16:15:00Z","v":338679,"vw":14.862981},{"c":14.765,"h":14.845,"l":14.745,"n":2375,"o":14.845,"t":"2026-09-23T16:30:00Z","v":593607,"vw":14.818738},{"c":14.765,"h":14.775,"l":14.72,"n":2017,"o":14.765,"t":"2026-09-23T16:45:00Z","v":470569,"vw":14.745964},{"c":14.795,"h":14.81,"l":14.73,"n":2395,"o":14.76,"t":"2026-09-23T17:00:00Z","v":553304,"vw":14.771304},{"c":14.865,"h":14.8705,"l":14.77,"n":2450,"o":14.795,"t":"2026-09-23T17:15:00Z","v":340029,"vw":14.821118},{"c":14.845,"h":14.88,"l":14.82,"n":2260,"o":14.865,"t":"2026-09-23T17:30:00Z","v":235213,"vw":14.849921},{"c":14.905,"h":14.91,"l":14.84,"n":1797,"o":14.84,"t":"2026-09-23T17:45:00Z","v":206886,"vw":14.878078},{"c":14.92,"h":14.935,"l":14.88,"n":2700,"o":14.905,"t":"2026-09-23T18:00:00Z","v":351290,"vw":14.902005},{"c":14.865,"h":14.935,"l":14.845,"n":1594,"o":14.925,"t":"2026-09-23T18:15:00Z","v":476036,"vw":14.915837},{"c":14.835,"h":14.865,"l":14.825,"n":2091,"o":14.86,"t":"2026-09-23T18:30:00Z","v":231414,"vw":14.845198},{"c":14.885,"h":14.89,"l":14.835,"n":1765,"o":14.835,"t":"2026-09-23T18:45:00Z","v":160209,"vw":14.85182},{"c":14.825,"h":14.89,"l":14.82,"n":2332,"o":14.885,"t":"2026-09-23T19:00:00Z","v":315137,"vw":14.838877},{"c":14.765,"h":14.835,"l":14.74,"n":2746,"o":14.825,"t":"2026-09-23T19:15:00Z","v":401797,"vw":14.776498},{"c":14.805,"h":14.84,"l":14.765,"n":2843,"o":14.77,"t":"2026-09-23T19:30:00Z","v":349474,"vw":14.807635},{"c":14.765,"h":14.82,"l":14.73,"n":8176,"o":14.805,"t":"2026-09-23T19:45:00Z","v":1543377,"vw":14.762024},{"c":14.76,"h":14.76,"l":14.76,"n":48,"o":14.76,"t":"2026-09-23T20:00:00Z","v":1558453,"vw":14.76},{"c":14.75,"h":14.75,"l":14.75,"n":1,"o":14.75,"t":"2026-09-23T20:30:00Z","v":100,"vw":14.75},{"c":14.74,"h":14.74,"l":14.74,"n":1,"o":14.74,"t":"2026-09-23T23:45:00Z","v":188,"vw":14.74},{"c":15.07,"h":15.07,"l":14.67,"n":1150,"o":14.72,"t":"2026-09-24T13:30:00Z","v":190779,"vw":14.845577},{"c":15.125,"h":15.16,"l":14.96,"n":1841,"o":15.07,"t":"2026-09-24T13:45:00Z","v":206305,"vw":15.053464},{"c":15.265,"h":15.3,"l":15.08,"n":1978,"o":15.125,"t":"2026-09-24T14:00:00Z","v":211794,"vw":15.189231},{"c":15.165,"h":15.31,"l":15.165,"n":1757,"o":15.265,"t":"2026-09-24T14:15:00Z","v":186977,"vw":15.226786},{"c":15.135,"h":15.2193,"l":15.1,"n":1915,"o":15.165,"t":"2026-09-24T14:30:00Z","v":265044,"vw":15.164602},{"c":15.015,"h":15.15,"l":14.985,"n":1813,"o":15.135,"t":"2026-09-24T14:45:00Z","v":274365,"vw":15.048246},{"c":14.965,"h":15.025,"l":14.955,"n":1532,"o":15.01,"t":"2026-09-24T15:00:00Z","v":199371,"vw":14.985495},{"c":14.945,"h":14.99,"l":14.9201,"n":1966,"o":14.965,"t":"2026-09-24T15:15:00Z","v":256097,"vw":14.947949},{"c":14.975,"h":15,"l":14.935,"n":1984,"o":14.94,"t":"2026-09-24T15:30:00Z","v":341235,"vw":14.960177},{"c":15.025,"h":15.05,"l":14.9709,"n":1813,"o":14.975,"t":"2026-09-24T15:45:00Z","v":269205,"vw":15.019174},{"c":14.995,"h":15.02,"l":14.975,"n":1302,"o":15.02,"t":"2026-09-24T16:00:00Z","v":160096,"vw":14.997082},{"c":15.055,"h":15.11,"l":15,"n":1820,"o":15,"t":"2026-09-24T16:15:00Z","v":232893,"vw":15.060489},{"c":15.05,"h":15.08,"l":15.025,"n":1097,"o":15.055,"t":"2026-09-24T16:30:00Z","v":128155,"vw":15.048371},{"c":15.055,"h":15.075,"l":15.045,"n":1097,"o":15.05,"t":"2026-09-24T16:45:00Z","v":97975,"vw":15.061335},{"c":15.07,"h":15.07,"l":15.025,"n":1088,"o":15.055,"t":"2026-09-24T17:00:00Z","v":118835,"vw":15.045137},{"c":15.105,"h":15.115,"l":15.07,"n":1192,"o":15.075,"t":"2026-09-24T17:15:00Z","v":178935,"vw":15.093455},{"c":15.1,"h":15.11,"l":15.07,"n":1116,"o":15.11,"t":"2026-09-24T17:30:00Z","v":108553,"vw":15.093079},{"c":15.115,"h":15.12,"l":15.1,"n":776,"o":15.105,"t":"2026-09-24T17:45:00Z","v":71698,"vw":15.109619},{"c":15.145,"h":15.145,"l":15.11,"n":1025,"o":15.115,"t":"2026-09-24T18:00:00Z","v":83303,"vw":15.122596},{"c":15.215,"h":15.225,"l":15.145,"n":1133,"o":15.145,"t":"2026-09-24T18:15:00Z","v":100343,"vw":15.182819},{"c":15.185,"h":15.22,"l":15.16,"n":1097,"o":15.215,"t":"2026-09-24T18:30:00Z","v":144337,"vw":15.184651},{"c":15.275,"h":15.275,"l":15.185,"n":1271,"o":15.185,"t":"2026-09-24T18:45:00Z","v":118805,"vw":15.227769},{"c":15.245,"h":15.275,"l":15.195,"n":1749,"o":15.275,"t":"2026-09-24T19:00:00Z","v":241948,"vw":15.231651},{"c":15.325,"h":15.35,"l":15.24,"n":2441,"o":15.245,"t":"2026-09-24T19:15:00Z","v":420238,"vw":15.272898},{"c":15.385,"h":15.385,"l":15.305,"n":2381,"o":15.325,"t":"2026-09-24T19:30:00Z","v":385073,"vw":15.334039},{"c":15.37,"h":15.43,"l":15.345,"n":7850,"o":15.385,"t":"2026-09-24T19:45:00Z","v":1517318,"vw":15.384219},{"c":15.3418,"h":15.38,"l":15.3418,"n":48,"o":15.38,"t":"2026-09-24T20:00:00Z","v":1157350,"vw":15.379966},{"c":15.3782,"h":15.3782,"l":15.3782,"n":1,"o":15.3782,"t":"2026-09-24T20:30:00Z","v":187,"vw":15.3782},{"c":15.34,"h":15.34,"l":15.34,"n":1,"o":15.34,"t":"2026-09-24T21:15:00Z","v":100,"vw":15.34},{"c":15.48,"h":15.48,"l":15.48,"n":1,"o":15.48,"t":"2026-09-25T08:00:00Z","v":200,"vw":15.48},{"c":15.34,"h":15.34,"l":15.34,"n":1,"o":15.34,"t":"2026-09-25T11:00:00Z","v":400,"vw":15.34},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-09-25T12:30:00Z","v":100,"vw":15.5},{"c":15.23,"h":15.355,"l":15.17,"n":1189,"o":15.33,"t":"2026-09-25T13:30:00Z","v":227875,"vw":15.274581},{"c":15.19,"h":15.235,"l":15.125,"n":1711,"o":15.22,"t":"2026-09-25T13:45:00Z","v":291020,"vw":15.168706},{"c":15.175,"h":15.2,"l":15.075,"n":1630,"o":15.19,"t":"2026-09-25T14:00:00Z","v":184488,"vw":15.151453},{"c":15.2351,"h":15.26,"l":15.17,"n":1611,"o":15.18,"t":"2026-09-25T14:15:00Z","v":207373,"vw":15.207693},{"c":15.19,"h":15.24,"l":15.19,"n":1240,"o":15.235,"t":"2026-09-25T14:30:00Z","v":101919,"vw":15.215716},{"c":15.245,"h":15.25,"l":15.195,"n":1422,"o":15.2,"t":"2026-09-25T14:45:00Z","v":158245,"vw":15.2195},{"c":15.33,"h":15.33,"l":15.2412,"n":1510,"o":15.245,"t":"2026-09-25T15:00:00Z","v":178439,"vw":15.279827},{"c":15.315,"h":15.36,"l":15.31,"n":1537,"o":15.33,"t":"2026-09-25T15:15:00Z","v":189362,"vw":15.330096},{"c":15.29,"h":15.34,"l":15.275,"n":1430,"o":15.31,"t":"2026-09-25T15:30:00Z","v":150051,"vw":15.307243},{"c":15.305,"h":15.315,"l":15.285,"n":1649,"o":15.285,"t":"2026-09-25T15:45:00Z","v":226749,"vw":15.29862},{"c":15.315,"h":15.355,"l":15.295,"n":1541,"o":15.305,"t":"2026-09-25T16:00:00Z","v":160932,"vw":15.328213},{"c":15.315,"h":15.34,"l":15.305,"n":1352,"o":15.32,"t":"2026-09-25T16:15:00Z","v":118950,"vw":15.320343},{"c":15.325,"h":15.34,"l":15.27,"n":1433,"o":15.315,"t":"2026-09-25T16:30:00Z","v":119409,"vw":15.306607},{"c":15.305,"h":15.325,"l":15.275,"n":1287,"o":15.325,"t":"2026-09-25T16:45:00Z","v":144302,"vw":15.299645},{"c":15.315,"h":15.33,"l":15.295,"n":1132,"o":15.305,"t":"2026-09-25T17:00:00Z","v":97185,"vw":15.308477},{"c":15.315,"h":15.33,"l":15.31,"n":1277,"o":15.315,"t":"2026-09-25T17:15:00Z","v":102341,"vw":15.319828},{"c":15.325,"h":15.34,"l":15.31,"n":1352,"o":15.315,"t":"2026-09-25T17:30:00Z","v":109007,"vw":15.324998},{"c":15.325,"h":15.335,"l":15.3106,"n":1184,"o":15.325,"t":"2026-09-25T17:45:00Z","v":81832,"vw":15.322807},{"c":15.335,"h":15.34,"l":15.31,"n":1476,"o":15.325,"t":"2026-09-25T18:00:00Z","v":109165,"vw":15.323688},{"c":15.315,"h":15.345,"l":15.305,"n":1399,"o":15.34,"t":"2026-09-25T18:15:00Z","v":124185,"vw":15.321754},{"c":15.26,"h":15.33,"l":15.255,"n":1490,"o":15.315,"t":"2026-09-25T18:30:00Z","v":144241,"vw":15.291722},{"c":15.235,"h":15.27,"l":15.235,"n":1334,"o":15.265,"t":"2026-09-25T18:45:00Z","v":112483,"vw":15.254919},{"c":15.22,"h":15.255,"l":15.215,"n":1565,"o":15.235,"t":"2026-09-25T19:00:00Z","v":158348,"vw":15.230654},{"c":15.175,"h":15.23,"l":15.165,"n":1732,"o":15.225,"t":"2026-09-25T19:15:00Z","v":198384,"vw":15.195718},{"c":15.265,"h":15.2778,"l":15.17,"n":2729,"o":15.175,"t":"2026-09-25T19:30:00Z","v":376651,"vw":15.231127},{"c":15.26,"h":15.29,"l":15.22,"n":7484,"o":15.265,"t":"2026-09-25T19:45:00Z","v":1370829,"vw":15.254614},{"c":15.25,"h":15.25,"l":15.25,"n":43,"o":15.25,"t":"2026-09-25T20:00:00Z","v":1065965,"vw":15.25},{"c":15.285,"h":15.41,"l":15.07,"n":1512,"o":15.1,"t":"2026-09-28T13:30:00Z","v":450700,"vw":15.279292},{"c":15.295,"h":15.295,"l":15.17,"n":1571,"o":15.27,"t":"2026-09-28T13:45:00Z","v":287198,"vw":15.23511},{"c":15.245,"h":15.375,"l":15.235,"n":2199,"o":15.3,"t":"2026-09-28T14:00:00Z","v":591750,"vw":15.326162},{"c":15.205,"h":15.27,"l":15.185,"n":1147,"o":15.245,"t":"2026-09-28T14:15:00Z","v":105086,"vw":15.216075},{"c":15.305,"h":15.315,"l":15.2,"n":1542,"o":15.205,"t":"2026-09-28T14:30:00Z","v":176648,"vw":15.242824},{"c":15.245,"h":15.3,"l":15.225,"n":1453,"o":15.3,"t":"2026-09-28T14:45:00Z","v":123622,"vw":15.257953},{"c":15.27,"h":15.31,"l":15.225,"n":1526,"o":15.245,"t":"2026-09-28T15:00:00Z","v":223129,"vw":15.26639},{"c":15.235,"h":15.305,"l":15.225,"n":1365,"o":15.27,"t":"2026-09-28T15:15:00Z","v":182965,"vw":15.276766},{"c":15.18,"h":15.24,"l":15.165,"n":1198,"o":15.235,"t":"2026-09-28T15:30:00Z","v":158632,"vw":15.194908},{"c":15.21,"h":15.21,"l":15.155,"n":978,"o":15.19,"t":"2026-09-28T15:45:00Z","v":121036,"vw":15.184402},{"c":15.2,"h":15.215,"l":15.19,"n":854,"o":15.21,"t":"2026-09-28T16:00:00Z","v":83330,"vw":15.201717},{"c":15.305,"h":15.31,"l":15.205,"n":1844,"o":15.205,"t":"2026-09-28T16:15:00Z","v":252595,"vw":15.261752},{"c":15.24,"h":15.305,"l":15.235,"n":1077,"o":15.305,"t":"2026-09-28T16:30:00Z","v":80456,"vw":15.264924},{"c":15.255,"h":15.26,"l":15.2,"n":1215,"o":15.235,"t":"2026-09-28T16:45:00Z","v":123802,"vw":15.227965},{"c":15.315,"h":15.355,"l":15.235,"n":1985,"o":15.255,"t":"2026-09-28T17:00:00Z","v":270568,"vw":15.277003},{"c":15.255,"h":15.315,"l":15.25,"n":1166,"o":15.315,"t":"2026-09-28T17:15:00Z","v":113289,"vw":15.295803},{"c":15.205,"h":15.255,"l":15.185,"n":1390,"o":15.25,"t":"2026-09-28T17:30:00Z","v":129682,"vw":15.222934},{"c":15.23,"h":15.25,"l":15.2,"n":1377,"o":15.205,"t":"2026-09-28T17:45:00Z","v":154867,"vw":15.226925},{"c":15.225,"h":15.25,"l":15.2,"n":1457,"o":15.225,"t":"2026-09-28T18:00:00Z","v":201322,"vw":15.227743},{"c":15.245,"h":15.26,"l":15.22,"n":1134,"o":15.225,"t":"2026-09-28T18:15:00Z","v":134194,"vw":15.236453},{"c":15.34,"h":15.35,"l":15.2407,"n":2015,"o":15.245,"t":"2026-09-28T18:30:00Z","v":316091,"vw":15.305156},{"c":15.3,"h":15.35,"l":15.285,"n":1877,"o":15.34,"t":"2026-09-28T18:45:00Z","v":240518,"vw":15.318981},{"c":15.255,"h":15.34,"l":15.245,"n":1975,"o":15.295,"t":"2026-09-28T19:00:00Z","v":272674,"vw":15.299101},{"c":15.3,"h":15.31,"l":15.245,"n":1923,"o":15.255,"t":"2026-09-28T19:15:00Z","v":242147,"vw":15.27683},{"c":15.31,"h":15.35,"l":15.29,"n":3113,"o":15.295,"t":"2026-09-28T19:30:00Z","v":414013,"vw":15.330416},{"c":15.28,"h":15.32,"l":15.255,"n":7225,"o":15.31,"t":"2026-09-28T19:45:00Z","v":1193992,"vw":15.288241},{"c":15.29,"h":15.29,"l":15.29,"n":35,"o":15.29,"t":"2026-09-28T20:00:00Z","v":2783411,"vw":15.29},{"c":15.24,"h":15.24,"l":15.24,"n":1,"o":15.24,"t":"2026-09-28T20:45:00Z","v":100,"vw":15.24},{"c":15.32,"h":15.32,"l":15.32,"n":1,"o":15.32,"t":"2026-09-29T11:45:00Z","v":325,"vw":15.32},{"c":15.19,"h":15.42,"l":15.13,"n":910,"o":15.18,"t":"2026-09-29T13:30:00Z","v":200062,"vw":15.261123},{"c":15.165,"h":15.225,"l":15.12,"n":928,"o":15.185,"t":"2026-09-29T13:45:00Z","v":152873,"vw":15.176001},{"c":15.195,"h":15.23,"l":15.115,"n":1002,"o":15.165,"t":"2026-09-29T14:00:00Z","v":107999,"vw":15.160707},{"c":15.155,"h":15.2,"l":15.145,"n":1142,"o":15.19,"t":"2026-09-29T14:15:00Z","v":137560,"vw":15.169332},{"c":15.095,"h":15.16,"l":15.06,"n":1606,"o":15.16,"t":"2026-09-29T14:30:00Z","v":208110,"vw":15.089484},{"c":15.115,"h":15.145,"l":15.065,"n":1525,"o":15.095,"t":"2026-09-29T14:45:00Z","v":245523,"vw":15.104967},{"c":15.145,"h":15.145,"l":15.08,"n":1224,"o":15.12,"t":"2026-09-29T15:00:00Z","v":208661,"vw":15.105977},{"c":15.175,"h":15.18,"l":15.14,"n":1191,"o":15.14,"t":"2026-09-29T15:15:00Z","v":197131,"vw":15.157581},{"c":15.175,"h":15.195,"l":15.165,"n":1158,"o":15.18,"t":"2026-09-29T15:30:00Z","v":165419,"vw":15.180139},{"c":15.145,"h":15.195,"l":15.145,"n":1338,"o":15.18,"t":"2026-09-29T15:45:00Z","v":155835,"vw":15.167345},{"c":15.115,"h":15.145,"l":15.075,"n":1521,"o":15.145,"t":"2026-09-29T16:00:00Z","v":170590,"vw":15.121889},{"c":15.18,"h":15.19,"l":15.105,"n":1721,"o":15.115,"t":"2026-09-29T16:15:00Z","v":315456,"vw":15.13702},{"c":15.145,"h":15.19,"l":15.14,"n":899,"o":15.18,"t":"2026-09-29T16:30:00Z","v":106299,"vw":15.161787},{"c":15.125,"h":15.15,"l":15.12,"n":940,"o":15.14,"t":"2026-09-29T16:45:00Z","v":99893,"vw":15.134114},{"c":15.135,"h":15.15,"l":15.09,"n":831,"o":15.125,"t":"2026-09-29T17:00:00Z","v":84987,"vw":15.122429},{"c":15.125,"h":15.14,"l":15.12,"n":911,"o":15.14,"t":"2026-09-29T17:15:00Z","v":116312,"vw":15.129295},{"c":15.125,"h":15.145,"l":15.11,"n":1256,"o":15.125,"t":"2026-09-29T17:30:00Z","v":126213,"vw":15.130757},{"c":15.135,"h":15.14,"l":15.11,"n":1031,"o":15.125,"t":"2026-09-29T17:45:00Z","v":127963,"vw":15.129272},{"c":15.145,"h":15.17,"l":15.13,"n":1234,"o":15.14,"t":"2026-09-29T18:00:00Z","v":130190,"vw":15.14496},{"c":15.185,"h":15.2,"l":15.135,"n":1397,"o":15.14,"t":"2026-09-29T18:15:00Z","v":185456,"vw":15.173514},{"c":15.1799,"h":15.19,"l":15.15,"n":1310,"o":15.185,"t":"2026-09-29T18:30:00Z","v":181872,"vw":15.167696},{"c":15.16,"h":15.19,"l":15.15,"n":1266,"o":15.175,"t":"2026-09-29T18:45:00Z","v":147878,"vw":15.163504},{"c":15.205,"h":15.215,"l":15.15,"n":1287,"o":15.16,"t":"2026-09-29T19:00:00Z","v":127937,"vw":15.186913},{"c":15.235,"h":15.235,"l":15.195,"n":1403,"o":15.205,"t":"2026-09-29T19:15:00Z","v":139161,"vw":15.208514},{"c":15.205,"h":15.24,"l":15.185,"n":2054,"o":15.235,"t":"2026-09-29T19:30:00Z","v":238637,"vw":15.216597},{"c":15.235,"h":15.275,"l":15.205,"n":5503,"o":15.205,"t":"2026-09-29T19:45:00Z","v":915894,"vw":15.239046},{"c":15.24,"h":15.24,"l":15.23,"n":31,"o":15.23,"t":"2026-09-29T20:00:00Z","v":1854278,"vw":15.239999},{"c":15.04,"h":15.04,"l":15.04,"n":3,"o":15.04,"t":"2026-09-30T13:15:00Z","v":213,"vw":15.04},{"c":15.285,"h":15.36,"l":15.16,"n":654,"o":15.16,"t":"2026-09-30T13:30:00Z","v":123152,"vw":15.23926},{"c":15.205,"h":15.29,"l":15.145,"n":1023,"o":15.2782,"t":"2026-09-30T13:45:00Z","v":163213,"vw":15.195777},{"c":15.23,"h":15.26,"l":15.145,"n":1321,"o":15.21,"t":"2026-09-30T14:00:00Z","v":234330,"vw":15.194587},{"c":15.19,"h":15.23,"l":15.19,"n":1038,"o":15.225,"t":"2026-09-30T14:15:00Z","v":112239,"vw":15.207194},{"c":15.175,"h":15.2,"l":15.155,"n":1019,"o":15.2,"t":"2026-09-30T14:30:00Z","v":100647,"vw":15.172976},{"c":15.285,"h":15.29,"l":15.165,"n":1257,"o":15.17,"t":"2026-09-30T14:45:00Z","v":174058,"vw":15.221999},{"c":15.255,"h":15.305,"l":15.215,"n":1298,"o":15.285,"t":"2026-09-30T15:00:00Z","v":155130,"vw":15.26306},{"c":15.285,"h":15.295,"l":15.255,"n":1416,"o":15.26,"t":"2026-09-30T15:15:00Z","v":221825,"vw":15.272728},{"c":15.2705,"h":15.305,"l":15.255,"n":1141,"o":15.285,"t":"2026-09-30T15:30:00Z","v":138714,"vw":15.27475},{"c":15.295,"h":15.3,"l":15.26,"n":930,"o":15.27,"t":"2026-09-30T15:45:00Z","v":77222,"vw":15.280999},{"c":15.305,"h":15.3262,"l":15.285,"n":1111,"o":15.3,"t":"2026-09-30T16:00:00Z","v":118114,"vw":15.30146},{"c":15.28,"h":15.305,"l":15.275,"n":667,"o":15.3,"t":"2026-09-30T16:15:00Z","v":46625,"vw":15.285626},{"c":15.31,"h":15.32,"l":15.265,"n":943,"o":15.2794,"t":"2026-09-30T16:30:00Z","v":92230,"vw":15.283863},{"c":15.315,"h":15.32,"l":15.3,"n":771,"o":15.305,"t":"2026-09-30T16:45:00Z","v":51378,"vw":15.309148},{"c":15.285,"h":15.33,"l":15.285,"n":1244,"o":15.315,"t":"2026-09-30T17:00:00Z","v":125991,"vw":15.308284},{"c":15.275,"h":15.3,"l":15.25,"n":1383,"o":15.285,"t":"2026-09-30T17:15:00Z","v":170322,"vw":15.275075},{"c":15.23,"h":15.29,"l":15.225,"n":1450,"o":15.275,"t":"2026-09-30T17:30:00Z","v":180442,"vw":15.258247},{"c":15.185,"h":15.25,"l":15.184,"n":1227,"o":15.235,"t":"2026-09-30T17:45:00Z","v":157259,"vw":15.224881},{"c":15.154,"h":15.2,"l":15.145,"n":1449,"o":15.19,"t":"2026-09-30T18:00:00Z","v":202380,"vw":15.166473},{"c":15.145,"h":15.175,"l":15.14,"n":1004,"o":15.15,"t":"2026-09-30T18:15:00Z","v":106045,"vw":15.154803},{"c":15.15,"h":15.16,"l":15.135,"n":1128,"o":15.145,"t":"2026-09-30T18:30:00Z","v":164533,"vw":15.144328},{"c":15.1,"h":15.16,"l":15.07,"n":1873,"o":15.145,"t":"2026-09-30T18:45:00Z","v":316290,"vw":15.112607},{"c":15.1,"h":15.13,"l":15.095,"n":1465,"o":15.105,"t":"2026-09-30T19:00:00Z","v":158673,"vw":15.114285},{"c":15.095,"h":15.12,"l":15.075,"n":1384,"o":15.095,"t":"2026-09-30T19:15:00Z","v":149729,"vw":15.096201},{"c":15.085,"h":15.13,"l":15.08,"n":2413,"o":15.1,"t":"2026-09-30T19:30:00Z","v":290495,"vw":15.103226},{"c":15.06,"h":15.155,"l":15.05,"n":8427,"o":15.085,"t":"2026-09-30T19:45:00Z","v":1808107,"vw":15.107459},{"c":15.05,"h":15.06,"l":15.05,"n":35,"o":15.06,"t":"2026-09-30T20:00:00Z","v":1660708,"vw":15.050001},{"c":15.03,"h":15.03,"l":15.03,"n":5,"o":15.03,"t":"2026-10-01T13:15:00Z","v":1438,"vw":15.03},{"c":15.095,"h":15.115,"l":14.57,"n":1603,"o":14.935,"t":"2026-10-01T13:30:00Z","v":596980,"vw":14.841616},{"c":15.105,"h":15.135,"l":15.035,"n":1245,"o":15.095,"t":"2026-10-01T13:45:00Z","v":152994,"vw":15.093163},{"c":15.05,"h":15.165,"l":15.03,"n":1656,"o":15.1,"t":"2026-10-01T14:00:00Z","v":202166,"vw":15.10251},{"c":15.125,"h":15.14,"l":15.04,"n":1056,"o":15.045,"t":"2026-10-01T14:15:00Z","v":120455,"vw":15.096947},{"c":15.155,"h":15.16,"l":15.085,"n":1879,"o":15.125,"t":"2026-10-01T14:30:00Z","v":254254,"vw":15.116957},{"c":15.115,"h":15.195,"l":15.075,"n":1687,"o":15.155,"t":"2026-10-01T14:45:00Z","v":214694,"vw":15.135782},{"c":15.105,"h":15.15,"l":15.095,"n":1784,"o":15.115,"t":"2026-10-01T15:00:00Z","v":191075,"vw":15.120113},{"c":15.055,"h":15.11,"l":15.045,"n":1456,"o":15.105,"t":"2026-10-01T15:15:00Z","v":201223,"vw":15.081473},{"c":15.05,"h":15.08,"l":15.03,"n":1365,"o":15.055,"t":"2026-10-01T15:30:00Z","v":179625,"vw":15.053475},{"c":15.035,"h":15.075,"l":15.025,"n":1830,"o":15.045,"t":"2026-10-01T15:45:00Z","v":240056,"vw":15.048285},{"c":15.025,"h":15.09,"l":15.025,"n":2073,"o":15.035,"t":"2026-10-01T16:00:00Z","v":340884,"vw":15.062922},{"c":15.025,"h":15.065,"l":14.995,"n":1447,"o":15.03,"t":"2026-10-01T16:15:00Z","v":211522,"vw":15.023309},{"c":15.085,"h":15.09,"l":15.025,"n":1461,"o":15.025,"t":"2026-10-01T16:30:00Z","v":236218,"vw":15.062826},{"c":15.005,"h":15.08,"l":14.9529,"n":1822,"o":15.08,"t":"2026-10-01T16:45:00Z","v":255202,"vw":14.998569},{"c":15.015,"h":15.025,"l":14.98,"n":1939,"o":15.001,"t":"2026-10-01T17:00:00Z","v":293571,"vw":15.005333},{"c":14.955,"h":15.025,"l":14.95,"n":1387,"o":15.01,"t":"2026-10-01T17:15:00Z","v":192971,"vw":14.995357},{"c":14.955,"h":14.99,"l":14.93,"n":2324,"o":14.95,"t":"2026-10-01T17:30:00Z","v":360229,"vw":14.961179},{"c":14.915,"h":14.975,"l":14.91,"n":2001,"o":14.955,"t":"2026-10-01T17:45:00Z","v":275528,"vw":14.938588},{"c":14.975,"h":15.005,"l":14.8409,"n":3217,"o":14.91,"t":"2026-10-01T18:00:00Z","v":988169,"vw":14.91383},{"c":15.065,"h":15.0799,"l":14.975,"n":1732,"o":14.975,"t":"2026-10-01T18:15:00Z","v":237130,"vw":15.033361},{"c":15.04,"h":15.095,"l":15.03,"n":1819,"o":15.065,"t":"2026-10-01T18:30:00Z","v":203595,"vw":15.063331},{"c":15.13,"h":15.145,"l":15.04,"n":2125,"o":15.04,"t":"2026-10-01T18:45:00Z","v":273529,"vw":15.092788},{"c":15.115,"h":15.165,"l":15.11,"n":1775,"o":15.125,"t":"2026-10-01T19:00:00Z","v":185774,"vw":15.135011},{"c":15.135,"h":15.17,"l":15.09,"n":2527,"o":15.115,"t":"2026-10-01T19:15:00Z","v":342501,"vw":15.129686},{"c":15.045,"h":15.16,"l":15.035,"n":3083,"o":15.135,"t":"2026-10-01T19:30:00Z","v":416607,"vw":15.107693},{"c":15.04,"h":15.085,"l":15.01,"n":8078,"o":15.045,"t":"2026-10-01T19:45:00Z","v":1639172,"vw":15.052915},{"c":15.03,"h":15.04,"l":15.03,"n":33,"o":15.04,"t":"2026-10-01T20:00:00Z","v":1752565,"vw":15.030001},{"c":15.18,"h":15.25,"l":14.965,"n":931,"o":15.11,"t":"2026-10-02T13:30:00Z","v":191310,"vw":15.149186},{"c":15.16,"h":15.205,"l":15.075,"n":1459,"o":15.19,"t":"2026-10-02T13:45:00Z","v":160049,"vw":15.142637},{"c":15.18,"h":15.2,"l":15.135,"n":1589,"o":15.155,"t":"2026-10-02T14:00:00Z","v":162538,"vw":15.166544},{"c":15.235,"h":15.27,"l":15.145,"n":1332,"o":15.185,"t":"2026-10-02T14:15:00Z","v":144477,"vw":15.215463},{"c":15.275,"h":15.28,"l":15.225,"n":1223,"o":15.235,"t":"2026-10-02T14:30:00Z","v":130061,"vw":15.259195},{"c":15.235,"h":15.285,"l":15.22,"n":1222,"o":15.275,"t":"2026-10-02T14:45:00Z","v":131043,"vw":15.259586},{"c":15.16,"h":15.235,"l":15.145,"n":1286,"o":15.235,"t":"2026-10-02T15:00:00Z","v":164912,"vw":15.188107},{"c":15.165,"h":15.205,"l":15.12,"n":2042,"o":15.165,"t":"2026-10-02T15:15:00Z","v":406322,"vw":15.154667},{"c":15.215,"h":15.23,"l":15.17,"n":1027,"o":15.17,"t":"2026-10-02T15:30:00Z","v":83126,"vw":15.196185},{"c":15.195,"h":15.225,"l":15.19,"n":979,"o":15.215,"t":"2026-10-02T15:45:00Z","v":97598,"vw":15.210614},{"c":15.1901,"h":15.215,"l":15.165,"n":1046,"o":15.195,"t":"2026-10-02T16:00:00Z","v":113249,"vw":15.193638},{"c":15.135,"h":15.19,"l":15.135,"n":843,"o":15.19,"t":"2026-10-02T16:15:00Z","v":68436,"vw":15.149595},{"c":15.165,"h":15.166,"l":15.14,"n":735,"o":15.14,"t":"2026-10-02T16:30:00Z","v":71747,"vw":15.155846},{"c":15.175,"h":15.185,"l":15.15,"n":849,"o":15.16,"t":"2026-10-02T16:45:00Z","v":76819,"vw":15.171675},{"c":15.165,"h":15.19,"l":15.155,"n":811,"o":15.175,"t":"2026-10-02T17:00:00Z","v":71886,"vw":15.172053},{"c":15.165,"h":15.185,"l":15.155,"n":901,"o":15.165,"t":"2026-10-02T17:15:00Z","v":69827,"vw":15.171374},{"c":15.24,"h":15.24,"l":15.17,"n":976,"o":15.17,"t":"2026-10-02T17:30:00Z","v":93060,"vw":15.21972},{"c":15.235,"h":15.2599,"l":15.22,"n":1104,"o":15.24,"t":"2026-10-02T17:45:00Z","v":111397,"vw":15.236644},{"c":15.245,"h":15.265,"l":15.225,"n":1184,"o":15.235,"t":"2026-10-02T18:00:00Z","v":159402,"vw":15.243648},{"c":15.225,"h":15.255,"l":15.225,"n":956,"o":15.25,"t":"2026-10-02T18:15:00Z","v":81537,"vw":15.236675},{"c":15.265,"h":15.265,"l":15.22,"n":1090,"o":15.225,"t":"2026-10-02T18:30:00Z","v":148413,"vw":15.238473},{"c":15.325,"h":15.33,"l":15.265,"n":1244,"o":15.265,"t":"2026-10-02T18:45:00Z","v":114508,"vw":15.301364},{"c":15.31,"h":15.335,"l":15.295,"n":1574,"o":15.33,"t":"2026-10-02T19:00:00Z","v":167787,"vw":15.318876},{"c":15.28,"h":15.325,"l":15.265,"n":1878,"o":15.315,"t":"2026-10-02T19:15:00Z","v":217218,"vw":15.285683},{"c":15.315,"h":15.335,"l":15.255,"n":2280,"o":15.285,"t":"2026-10-02T19:30:00Z","v":277826,"vw":15.299161},{"c":15.34,"h":15.375,"l":15.305,"n":7051,"o":15.31,"t":"2026-10-02T19:45:00Z","v":1337390,"vw":15.340989},{"c":15.34,"h":15.34,"l":15.33,"n":36,"o":15.33,"t":"2026-10-02T20:00:00Z","v":1290424,"vw":15.339985},{"c":15.38,"h":15.38,"l":15.38,"n":1,"o":15.38,"t":"2026-10-05T11:00:00Z","v":5000,"vw":15.38},{"c":15.377,"h":15.377,"l":15.377,"n":1,"o":15.377,"t":"2026-10-05T11:15:00Z","v":342,"vw":15.377},{"c":15.3,"h":15.3,"l":15.3,"n":2,"o":15.3,"t":"2026-10-05T13:15:00Z","v":109,"vw":15.3},{"c":15.309,"h":15.4199,"l":15.24,"n":831,"o":15.34,"t":"2026-10-05T13:30:00Z","v":139659,"vw":15.340308},{"c":15.26,"h":15.3187,"l":15.24,"n":733,"o":15.31,"t":"2026-10-05T13:45:00Z","v":62379,"vw":15.269878},{"c":15.405,"h":15.435,"l":15.27,"n":1538,"o":15.27,"t":"2026-10-05T14:00:00Z","v":176905,"vw":15.361572},{"c":15.445,"h":15.465,"l":15.404,"n":1185,"o":15.404,"t":"2026-10-05T14:15:00Z","v":135755,"vw":15.445414},{"c":15.405,"h":15.46,"l":15.33,"n":1294,"o":15.445,"t":"2026-10-05T14:30:00Z","v":134328,"vw":15.38723},{"c":15.49,"h":15.495,"l":15.365,"n":2046,"o":15.405,"t":"2026-10-05T14:45:00Z","v":367057,"vw":15.425276},{"c":15.455,"h":15.515,"l":15.43,"n":1888,"o":15.49,"t":"2026-10-05T15:00:00Z","v":285170,"vw":15.466057},{"c":15.475,"h":15.48,"l":15.44,"n":1199,"o":15.46,"t":"2026-10-05T15:15:00Z","v":180950,"vw":15.455215},{"c":15.495,"h":15.51,"l":15.465,"n":1694,"o":15.475,"t":"2026-10-05T15:30:00Z","v":347674,"vw":15.488754},{"c":15.555,"h":15.555,"l":15.48,"n":1014,"o":15.49,"t":"2026-10-05T15:45:00Z","v":116064,"vw":15.512463},{"c":15.59,"h":15.6,"l":15.535,"n":905,"o":15.55,"t":"2026-10-05T16:00:00Z","v":126577,"vw":15.555495},{"c":15.59,"h":15.615,"l":15.565,"n":769,"o":15.585,"t":"2026-10-05T16:15:00Z","v":60352,"vw":15.588186},{"c":15.58,"h":15.59,"l":15.545,"n":683,"o":15.58,"t":"2026-10-05T16:30:00Z","v":155848,"vw":15.567874},{"c":15.565,"h":15.6,"l":15.555,"n":1052,"o":15.58,"t":"2026-10-05T16:45:00Z","v":107720,"vw":15.581723},{"c":15.59,"h":15.59,"l":15.56,"n":590,"o":15.565,"t":"2026-10-05T17:00:00Z","v":126221,"vw":15.569615},{"c":15.645,"h":15.645,"l":15.575,"n":1006,"o":15.59,"t":"2026-10-05T17:15:00Z","v":106860,"vw":15.60681},{"c":15.71,"h":15.715,"l":15.64,"n":1079,"o":15.645,"t":"2026-10-05T17:30:00Z","v":115127,"vw":15.683607},{"c":15.7177,"h":15.73,"l":15.685,"n":1383,"o":15.705,"t":"2026-10-05T17:45:00Z","v":169236,"vw":15.710737},{"c":15.725,"h":15.725,"l":15.685,"n":1605,"o":15.7123,"t":"2026-10-05T18:00:00Z","v":217963,"vw":15.702671},{"c":15.7523,"h":15.7699,"l":15.715,"n":1681,"o":15.725,"t":"2026-10-05T18:15:00Z","v":183962,"vw":15.74658},{"c":15.715,"h":15.765,"l":15.68,"n":1672,"o":15.755,"t":"2026-10-05T18:30:00Z","v":233693,"vw":15.719067},{"c":15.75,"h":15.77,"l":15.71,"n":1682,"o":15.71,"t":"2026-10-05T18:45:00Z","v":194713,"vw":15.754167},{"c":15.765,"h":15.78,"l":15.71,"n":1777,"o":15.745,"t":"2026-10-05T19:00:00Z","v":225323,"vw":15.73689},{"c":15.805,"h":15.81,"l":15.74,"n":1720,"o":15.765,"t":"2026-10-05T19:15:00Z","v":252644,"vw":15.769892},{"c":15.85,"h":15.85,"l":15.782,"n":2882,"o":15.805,"t":"2026-10-05T19:30:00Z","v":317743,"vw":15.815624},{"c":15.8,"h":15.87,"l":15.7308,"n":9275,"o":15.845,"t":"2026-10-05T19:45:00Z","v":1517154,"vw":15.802533},{"c":15.71,"h":15.81,"l":15.71,"n":43,"o":15.81,"t":"2026-10-05T20:00:00Z","v":2113134,"vw":15.809982},{"c":15.3,"h":15.3,"l":15.3,"n":1,"o":15.3,"t":"2026-10-05T20:15:00Z","v":100,"vw":15.3},{"c":15.05,"h":15.05,"l":15.05,"n":1,"o":15.05,"t":"2026-10-05T21:00:00Z","v":100,"vw":15.05},{"c":16.19,"h":16.375,"l":15.87,"n":1634,"o":15.95,"t":"2026-10-06T13:30:00Z","v":369568,"vw":16.202913},{"c":15.93,"h":16.19,"l":15.865,"n":2562,"o":16.19,"t":"2026-10-06T13:45:00Z","v":433538,"vw":15.995619},{"c":15.78,"h":15.95,"l":15.75,"n":3288,"o":15.935,"t":"2026-10-06T14:00:00Z","v":486106,"vw":15.825354},{"c":15.625,"h":15.79,"l":15.45,"n":5624,"o":15.78,"t":"2026-10-06T14:15:00Z","v":1084998,"vw":15.631762},{"c":15.56,"h":15.695,"l":15.545,"n":2482,"o":15.625,"t":"2026-10-06T14:30:00Z","v":286924,"vw":15.625802},{"c":15.555,"h":15.625,"l":15.445,"n":2984,"o":15.57,"t":"2026-10-06T14:45:00Z","v":467572,"vw":15.522742},{"c":15.69,"h":15.695,"l":15.51,"n":3954,"o":15.55,"t":"2026-10-06T15:00:00Z","v":591369,"vw":15.603961},{"c":15.61,"h":15.725,"l":15.59,"n":2731,"o":15.69,"t":"2026-10-06T15:15:00Z","v":424564,"vw":15.651894},{"c":15.695,"h":15.72,"l":15.61,"n":3043,"o":15.61,"t":"2026-10-06T15:30:00Z","v":390821,"vw":15.685085},{"c":15.73,"h":15.755,"l":15.69,"n":1836,"o":15.695,"t":"2026-10-06T15:45:00Z","v":235991,"vw":15.720986},{"c":15.6699,"h":15.73,"l":15.6,"n":2555,"o":15.7299,"t":"2026-10-06T16:00:00Z","v":391468,"vw":15.646773},{"c":15.635,"h":15.68,"l":15.625,"n":1725,"o":15.67,"t":"2026-10-06T16:15:00Z","v":225564,"vw":15.652803},{"c":15.635,"h":15.655,"l":15.61,"n":1302,"o":15.64,"t":"2026-10-06T16:30:00Z","v":179845,"vw":15.635118},{"c":15.625,"h":15.64,"l":15.605,"n":1415,"o":15.63,"t":"2026-10-06T16:45:00Z","v":182518,"vw":15.624233},{"c":15.665,"h":15.68,"l":15.625,"n":1591,"o":15.63,"t":"2026-10-06T17:00:00Z","v":207653,"vw":15.654741},{"c":15.615,"h":15.665,"l":15.6,"n":974,"o":15.665,"t":"2026-10-06T17:15:00Z","v":118485,"vw":15.637206},{"c":15.575,"h":15.62,"l":15.56,"n":1541,"o":15.615,"t":"2026-10-06T17:30:00Z","v":204422,"vw":15.581844},{"c":15.655,"h":15.665,"l":15.56,"n":1356,"o":15.57,"t":"2026-10-06T17:45:00Z","v":174376,"vw":15.599322},{"c":15.655,"h":15.67,"l":15.63,"n":1549,"o":15.655,"t":"2026-10-06T18:00:00Z","v":279112,"vw":15.656141},{"c":15.635,"h":15.67,"l":15.62,"n":1388,"o":15.655,"t":"2026-10-06T18:15:00Z","v":196644,"vw":15.648628},{"c":15.635,"h":15.655,"l":15.605,"n":1334,"o":15.64,"t":"2026-10-06T18:30:00Z","v":208713,"vw":15.628381},{"c":15.565,"h":15.64,"l":15.52,"n":1561,"o":15.635,"t":"2026-10-06T18:45:00Z","v":275559,"vw":15.578649},{"c":15.54,"h":15.575,"l":15.525,"n":1419,"o":15.57,"t":"2026-10-06T19:00:00Z","v":210084,"vw":15.546832},{"c":15.525,"h":15.55,"l":15.48,"n":2297,"o":15.55,"t":"2026-10-06T19:15:00Z","v":471792,"vw":15.520415},{"c":15.535,"h":15.55,"l":15.5,"n":2859,"o":15.525,"t":"2026-10-06T19:30:00Z","v":474404,"vw":15.526444},{"c":15.435,"h":15.53,"l":15.42,"n":7060,"o":15.53,"t":"2026-10-06T19:45:00Z","v":1255338,"vw":15.462167},{"c":15.5164,"h":15.5164,"l":15.43,"n":39,"o":15.43,"t":"2026-10-06T20:00:00Z","v":1377868,"vw":15.430011},{"c":15.43,"h":15.43,"l":15.43,"n":1,"o":15.43,"t":"2026-10-06T20:15:00Z","v":182090,"vw":15.43},{"c":15.49,"h":15.49,"l":15.49,"n":3,"o":15.49,"t":"2026-10-06T20:30:00Z","v":200,"vw":15.49},{"c":15.45,"h":15.45,"l":15.45,"n":1,"o":15.45,"t":"2026-10-06T22:45:00Z","v":201,"vw":15.45},{"c":15.23,"h":15.23,"l":15.23,"n":1,"o":15.23,"t":"2026-10-07T11:45:00Z","v":200,"vw":15.23},{"c":15.115,"h":15.45,"l":15.08,"n":1710,"o":15.38,"t":"2026-10-07T13:30:00Z","v":302219,"vw":15.218381},{"c":15.125,"h":15.16,"l":15.04,"n":2317,"o":15.115,"t":"2026-10-07T13:45:00Z","v":439275,"vw":15.101587},{"c":15.09,"h":15.15,"l":15.06,"n":1695,"o":15.12,"t":"2026-10-07T14:00:00Z","v":230041,"vw":15.098849},{"c":15.25,"h":15.295,"l":15.095,"n":2149,"o":15.095,"t":"2026-10-07T14:15:00Z","v":272495,"vw":15.237208},{"c":15.21,"h":15.25,"l":15.13,"n":1298,"o":15.24,"t":"2026-10-07T14:30:00Z","v":180521,"vw":15.180578},{"c":15.3,"h":15.3,"l":15.17,"n":1359,"o":15.2,"t":"2026-10-07T14:45:00Z","v":148576,"vw":15.233833},{"c":15.395,"h":15.395,"l":15.27,"n":1150,"o":15.3,"t":"2026-10-07T15:00:00Z","v":97303,"vw":15.333691},{"c":15.5,"h":15.515,"l":15.38,"n":1874,"o":15.3923,"t":"2026-10-07T15:15:00Z","v":236009,"vw":15.473715},{"c":15.375,"h":15.51,"l":15.37,"n":1284,"o":15.5,"t":"2026-10-07T15:30:00Z","v":168636,"vw":15.417205},{"c":15.32,"h":15.375,"l":15.31,"n":1528,"o":15.37,"t":"2026-10-07T15:45:00Z","v":192012,"vw":15.341659},{"c":15.415,"h":15.4485,"l":15.315,"n":1414,"o":15.32,"t":"2026-10-07T16:00:00Z","v":197775,"vw":15.400854},{"c":15.4159,"h":15.445,"l":15.405,"n":1110,"o":15.41,"t":"2026-10-07T16:15:00Z","v":116189,"vw":15.422353},{"c":15.405,"h":15.43,"l":15.39,"n":1087,"o":15.42,"t":"2026-10-07T16:30:00Z","v":145799,"vw":15.411511},{"c":15.43,"h":15.46,"l":15.385,"n":1156,"o":15.405,"t":"2026-10-07T16:45:00Z","v":124939,"vw":15.428191},{"c":15.435,"h":15.47,"l":15.415,"n":1245,"o":15.425,"t":"2026-10-07T17:00:00Z","v":152171,"vw":15.444674},{"c":15.41,"h":15.455,"l":15.41,"n":1196,"o":15.43,"t":"2026-10-07T17:15:00Z","v":132130,"vw":15.430199},{"c":15.385,"h":15.42,"l":15.38,"n":967,"o":15.41,"t":"2026-10-07T17:30:00Z","v":93884,"vw":15.399563},{"c":15.395,"h":15.435,"l":15.385,"n":1159,"o":15.385,"t":"2026-10-07T17:45:00Z","v":114922,"vw":15.402648},{"c":15.37,"h":15.41,"l":15.345,"n":1124,"o":15.39,"t":"2026-10-07T18:00:00Z","v":129899,"vw":15.377457},{"c":15.345,"h":15.395,"l":15.32,"n":1028,"o":15.375,"t":"2026-10-07T18:15:00Z","v":106534,"vw":15.346663},{"c":15.36,"h":15.38,"l":15.345,"n":974,"o":15.345,"t":"2026-10-07T18:30:00Z","v":85830,"vw":15.35925},{"c":15.375,"h":15.395,"l":15.335,"n":1743,"o":15.355,"t":"2026-10-07T18:45:00Z","v":341785,"vw":15.367431},{"c":15.375,"h":15.4,"l":15.37,"n":1424,"o":15.38,"t":"2026-10-07T19:00:00Z","v":163779,"vw":15.382978},{"c":15.335,"h":15.385,"l":15.325,"n":1317,"o":15.375,"t":"2026-10-07T19:15:00Z","v":140023,"vw":15.35386},{"c":15.375,"h":15.375,"l":15.31,"n":1798,"o":15.335,"t":"2026-10-07T19:30:00Z","v":202573,"vw":15.340196},{"c":15.34,"h":15.405,"l":15.34,"n":5069,"o":15.375,"t":"2026-10-07T19:45:00Z","v":771529,"vw":15.365642},{"c":15.35,"h":15.35,"l":15.35,"n":40,"o":15.35,"t":"2026-10-07T20:00:00Z","v":715053,"vw":15.35},{"c":15.08,"h":15.3,"l":14.96,"n":1342,"o":15.22,"t":"2026-10-08T13:30:00Z","v":292747,"vw":15.123429},{"c":15.25,"h":15.271,"l":15.07,"n":931,"o":15.08,"t":"2026-10-08T13:45:00Z","v":124625,"vw":15.173892},{"c":15.09,"h":15.265,"l":15.045,"n":1172,"o":15.24,"t":"2026-10-08T14:00:00Z","v":166303,"vw":15.141522},{"c":15.105,"h":15.145,"l":15.085,"n":1098,"o":15.095,"t":"2026-10-08T14:15:00Z","v":128991,"vw":15.118295},{"c":15.165,"h":15.185,"l":15.11,"n":1143,"o":15.11,"t":"2026-10-08T14:30:00Z","v":133405,"vw":15.154262},{"c":15.085,"h":15.18,"l":15.0823,"n":1294,"o":15.165,"t":"2026-10-08T14:45:00Z","v":162167,"vw":15.122056},{"c":15.125,"h":15.14,"l":15.08,"n":1215,"o":15.085,"t":"2026-10-08T15:00:00Z","v":181886,"vw":15.108107},{"c":15.14,"h":15.155,"l":15.105,"n":1083,"o":15.13,"t":"2026-10-08T15:15:00Z","v":134467,"vw":15.132436},{"c":15.16,"h":15.16,"l":15.1026,"n":1329,"o":15.14,"t":"2026-10-08T15:30:00Z","v":164869,"vw":15.127976},{"c":15.195,"h":15.235,"l":15.155,"n":1602,"o":15.155,"t":"2026-10-08T15:45:00Z","v":259573,"vw":15.204923},{"c":15.135,"h":15.2,"l":15.135,"n":968,"o":15.19,"t":"2026-10-08T16:00:00Z","v":115914,"vw":15.159054},{"c":15.155,"h":15.195,"l":15.13,"n":1107,"o":15.13,"t":"2026-10-08T16:15:00Z","v":117563,"vw":15.16364},{"c":15.17,"h":15.215,"l":15.15,"n":837,"o":15.15,"t":"2026-10-08T16:30:00Z","v":116932,"vw":15.177566},{"c":15.275,"h":15.275,"l":15.175,"n":1353,"o":15.175,"t":"2026-10-08T16:45:00Z","v":173713,"vw":15.225284},{"c":15.28,"h":15.28,"l":15.24,"n":1416,"o":15.275,"t":"2026-10-08T17:00:00Z","v":168131,"vw":15.25967},{"c":15.265,"h":15.285,"l":15.225,"n":1494,"o":15.275,"t":"2026-10-08T17:15:00Z","v":203669,"vw":15.252596},{"c":15.3,"h":15.325,"l":15.265,"n":1291,"o":15.265,"t":"2026-10-08T17:30:00Z","v":234490,"vw":15.300448},{"c":15.325,"h":15.33,"l":15.285,"n":1612,"o":15.3,"t":"2026-10-08T17:45:00Z","v":275432,"vw":15.30343},{"c":15.335,"h":15.36,"l":15.305,"n":1360,"o":15.325,"t":"2026-10-08T18:00:00Z","v":172606,"vw":15.333528},{"c":15.295,"h":15.36,"l":15.29,"n":932,"o":15.34,"t":"2026-10-08T18:15:00Z","v":109094,"vw":15.321849},{"c":15.32,"h":15.325,"l":15.28,"n":1313,"o":15.295,"t":"2026-10-08T18:30:00Z","v":184365,"vw":15.304366},{"c":15.315,"h":15.34,"l":15.305,"n":1063,"o":15.32,"t":"2026-10-08T18:45:00Z","v":151656,"vw":15.321642},{"c":15.375,"h":15.38,"l":15.31,"n":1303,"o":15.315,"t":"2026-10-08T19:00:00Z","v":202751,"vw":15.355449},{"c":15.37,"h":15.415,"l":15.35,"n":1869,"o":15.38,"t":"2026-10-08T19:15:00Z","v":262447,"vw":15.38123},{"c":15.355,"h":15.415,"l":15.34,"n":2785,"o":15.375,"t":"2026-10-08T19:30:00Z","v":361111,"vw":15.375386},{"c":15.38,"h":15.42,"l":15.325,"n":8413,"o":15.355,"t":"2026-10-08T19:45:00Z","v":1394095,"vw":15.373511},{"c":15.39,"h":15.39,"l":15.39,"n":24,"o":15.39,"t":"2026-10-08T20:00:00Z","v":6128391,"vw":15.39},{"c":15.55,"h":15.69,"l":15.415,"n":969,"o":15.45,"t":"2026-10-09T13:30:00Z","v":119776,"vw":15.585574},{"c":15.61,"h":15.62,"l":15.515,"n":1482,"o":15.545,"t":"2026-10-09T13:45:00Z","v":187882,"vw":15.575147},{"c":15.705,"h":15.745,"l":15.581,"n":1846,"o":15.605,"t":"2026-10-09T14:00:00Z","v":322393,"vw":15.683945},{"c":15.685,"h":15.755,"l":15.685,"n":1283,"o":15.705,"t":"2026-10-09T14:15:00Z","v":194504,"vw":15.722385},{"c":15.595,"h":15.71,"l":15.59,"n":1480,"o":15.685,"t":"2026-10-09T14:30:00Z","v":212797,"vw":15.658294},{"c":15.545,"h":15.595,"l":15.52,"n":1259,"o":15.59,"t":"2026-10-09T14:45:00Z","v":112486,"vw":15.552888},{"c":15.625,"h":15.64,"l":15.535,"n":1236,"o":15.54,"t":"2026-10-09T15:00:00Z","v":100167,"vw":15.593724},{"c":15.635,"h":15.655,"l":15.61,"n":934,"o":15.625,"t":"2026-10-09T15:15:00Z","v":74661,"vw":15.633613},{"c":15.625,"h":15.65,"l":15.61,"n":924,"o":15.635,"t":"2026-10-09T15:30:00Z","v":74536,"vw":15.624434},{"c":15.645,"h":15.65,"l":15.61,"n":750,"o":15.62,"t":"2026-10-09T15:45:00Z","v":64363,"vw":15.622865},{"c":15.615,"h":15.66,"l":15.615,"n":693,"o":15.65,"t":"2026-10-09T16:00:00Z","v":40499,"vw":15.638675},{"c":15.63,"h":15.63,"l":15.61,"n":557,"o":15.615,"t":"2026-10-09T16:15:00Z","v":51925,"vw":15.622258},{"c":15.595,"h":15.63,"l":15.595,"n":554,"o":15.625,"t":"2026-10-09T16:30:00Z","v":45265,"vw":15.612326},{"c":15.62,"h":15.62,"l":15.585,"n":679,"o":15.595,"t":"2026-10-09T16:45:00Z","v":60681,"vw":15.601245},{"c":15.635,"h":15.65,"l":15.605,"n":728,"o":15.615,"t":"2026-10-09T17:00:00Z","v":71167,"vw":15.625969},{"c":15.68,"h":15.68,"l":15.63,"n":742,"o":15.635,"t":"2026-10-09T17:15:00Z","v":67371,"vw":15.643332},{"c":15.665,"h":15.68,"l":15.66,"n":847,"o":15.675,"t":"2026-10-09T17:30:00Z","v":72128,"vw":15.669589},{"c":15.68,"h":15.69,"l":15.66,"n":970,"o":15.665,"t":"2026-10-09T17:45:00Z","v":84868,"vw":15.669128},{"c":15.685,"h":15.695,"l":15.62,"n":1680,"o":15.675,"t":"2026-10-09T18:00:00Z","v":285625,"vw":15.655916},{"c":15.695,"h":15.71,"l":15.68,"n":950,"o":15.685,"t":"2026-10-09T18:15:00Z","v":149930,"vw":15.690762},{"c":15.71,"h":15.72,"l":15.69,"n":967,"o":15.695,"t":"2026-10-09T18:30:00Z","v":72641,"vw":15.700119},{"c":15.675,"h":15.715,"l":15.665,"n":1285,"o":15.715,"t":"2026-10-09T18:45:00Z","v":117457,"vw":15.691744},{"c":15.675,"h":15.695,"l":15.665,"n":1217,"o":15.675,"t":"2026-10-09T19:00:00Z","v":109732,"vw":15.679075},{"c":15.705,"h":15.71,"l":15.6612,"n":1346,"o":15.68,"t":"2026-10-09T19:15:00Z","v":105395,"vw":15.68857},{"c":15.69,"h":15.73,"l":15.685,"n":2106,"o":15.705,"t":"2026-10-09T19:30:00Z","v":203957,"vw":15.704316},{"c":15.675,"h":15.71,"l":15.67,"n":4681,"o":15.695,"t":"2026-10-09T19:45:00Z","v":582906,"vw":15.691797},{"c":15.67,"h":15.67,"l":15.67,"n":34,"o":15.67,"t":"2026-10-09T20:00:00Z","v":657633,"vw":15.67},{"c":15.74,"h":15.74,"l":15.74,"n":4,"o":15.74,"t":"2026-10-12T08:00:00Z","v":267,"vw":15.74},{"c":15.75,"h":15.75,"l":15.75,"n":1,"o":15.75,"t":"2026-10-12T11:45:00Z","v":6750,"vw":15.75},{"c":15.75,"h":15.75,"l":15.75,"n":1,"o":15.75,"t":"2026-10-12T12:00:00Z","v":6750,"vw":15.75},{"c":15.54,"h":15.755,"l":15.54,"n":597,"o":15.71,"t":"2026-10-12T13:30:00Z","v":92355,"vw":15.614531},{"c":15.575,"h":15.595,"l":15.525,"n":1241,"o":15.55,"t":"2026-10-12T13:45:00Z","v":235329,"vw":15.561283},{"c":15.585,"h":15.625,"l":15.56,"n":1154,"o":15.57,"t":"2026-10-12T14:00:00Z","v":154876,"vw":15.592172},{"c":15.605,"h":15.64,"l":15.57,"n":1254,"o":15.585,"t":"2026-10-12T14:15:00Z","v":190342,"vw":15.60213},{"c":15.535,"h":15.62,"l":15.49,"n":1254,"o":15.605,"t":"2026-10-12T14:30:00Z","v":177277,"vw":15.577067},{"c":15.495,"h":15.555,"l":15.49,"n":1083,"o":15.535,"t":"2026-10-12T14:45:00Z","v":149986,"vw":15.520947},{"c":15.485,"h":15.52,"l":15.475,"n":1079,"o":15.495,"t":"2026-10-12T15:00:00Z","v":141435,"vw":15.496908},{"c":15.515,"h":15.515,"l":15.475,"n":892,"o":15.485,"t":"2026-10-12T15:15:00Z","v":77345,"vw":15.492172},{"c":15.495,"h":15.525,"l":15.49,"n":971,"o":15.515,"t":"2026-10-12T15:30:00Z","v":92575,"vw":15.505713},{"c":15.505,"h":15.52,"l":15.485,"n":861,"o":15.49,"t":"2026-10-12T15:45:00Z","v":83864,"vw":15.496057},{"c":15.54,"h":15.54,"l":15.5012,"n":841,"o":15.505,"t":"2026-10-12T16:00:00Z","v":107352,"vw":15.519455},{"c":15.505,"h":15.54,"l":15.5,"n":644,"o":15.53,"t":"2026-10-12T16:15:00Z","v":82219,"vw":15.5175},{"c":15.485,"h":15.515,"l":15.4741,"n":764,"o":15.505,"t":"2026-10-12T16:30:00Z","v":69858,"vw":15.487012},{"c":15.465,"h":15.485,"l":15.4401,"n":969,"o":15.485,"t":"2026-10-12T16:45:00Z","v":170942,"vw":15.463848},{"c":15.42,"h":15.475,"l":15.41,"n":932,"o":15.465,"t":"2026-10-12T17:00:00Z","v":121244,"vw":15.457127},{"c":15.445,"h":15.455,"l":15.39,"n":950,"o":15.415,"t":"2026-10-12T17:15:00Z","v":84000,"vw":15.420779},{"c":15.48,"h":15.49,"l":15.425,"n":1034,"o":15.445,"t":"2026-10-12T17:30:00Z","v":190383,"vw":15.446923},{"c":15.485,"h":15.49,"l":15.47,"n":846,"o":15.475,"t":"2026-10-12T17:45:00Z","v":87359,"vw":15.479367},{"c":15.52,"h":15.54,"l":15.485,"n":1123,"o":15.485,"t":"2026-10-12T18:00:00Z","v":118280,"vw":15.511946},{"c":15.485,"h":15.53,"l":15.48,"n":908,"o":15.53,"t":"2026-10-12T18:15:00Z","v":93324,"vw":15.508636},{"c":15.565,"h":15.565,"l":15.485,"n":1425,"o":15.485,"t":"2026-10-12T18:30:00Z","v":280981,"vw":15.509502},{"c":15.545,"h":15.63,"l":15.525,"n":1958,"o":15.565,"t":"2026-10-12T18:45:00Z","v":314911,"vw":15.585336},{"c":15.525,"h":15.56,"l":15.5,"n":2145,"o":15.54,"t":"2026-10-12T19:00:00Z","v":406442,"vw":15.527764},{"c":15.485,"h":15.535,"l":15.455,"n":2093,"o":15.53,"t":"2026-10-12T19:15:00Z","v":328600,"vw":15.47856},{"c":15.49,"h":15.5,"l":15.46,"n":1635,"o":15.485,"t":"2026-10-12T19:30:00Z","v":199119,"vw":15.481542},{"c":15.5,"h":15.535,"l":15.49,"n":6060,"o":15.495,"t":"2026-10-12T19:45:00Z","v":959379,"vw":15.512558},{"c":15.49,"h":15.49,"l":15.49,"n":32,"o":15.49,"t":"2026-10-12T20:00:00Z","v":894996,"vw":15.49},{"c":15.53,"h":15.53,"l":15.53,"n":1,"o":15.53,"t":"2026-10-13T11:00:00Z","v":425,"vw":15.53},{"c":15.57,"h":15.626,"l":15.49,"n":383,"o":15.53,"t":"2026-10-13T13:30:00Z","v":98189,"vw":15.555296},{"c":15.4601,"h":15.59,"l":15.44,"n":526,"o":15.57,"t":"2026-10-13T13:45:00Z","v":68405,"vw":15.495094},{"c":15.53,"h":15.545,"l":15.435,"n":973,"o":15.465,"t":"2026-10-13T14:00:00Z","v":100109,"vw":15.482511},{"c":15.495,"h":15.54,"l":15.475,"n":934,"o":15.53,"t":"2026-10-13T14:15:00Z","v":58301,"vw":15.504353},{"c":15.48,"h":15.54,"l":15.475,"n":917,"o":15.49,"t":"2026-10-13T14:30:00Z","v":69167,"vw":15.50377},{"c":15.52,"h":15.5358,"l":15.465,"n":1237,"o":15.49,"t":"2026-10-13T14:45:00Z","v":108945,"vw":15.513361},{"c":15.515,"h":15.53,"l":15.485,"n":913,"o":15.51,"t":"2026-10-13T15:00:00Z","v":76487,"vw":15.509819},{"c":15.46,"h":15.52,"l":15.46,"n":862,"o":15.52,"t":"2026-10-13T15:15:00Z","v":56325,"vw":15.501509},{"c":15.475,"h":15.48,"l":15.45,"n":781,"o":15.455,"t":"2026-10-13T15:30:00Z","v":49327,"vw":15.462192},{"c":15.465,"h":15.475,"l":15.445,"n":907,"o":15.47,"t":"2026-10-13T15:45:00Z","v":77045,"vw":15.459484},{"c":15.525,"h":15.525,"l":15.45,"n":1358,"o":15.46,"t":"2026-10-13T16:00:00Z","v":123519,"vw":15.485582},{"c":15.56,"h":15.585,"l":15.525,"n":978,"o":15.525,"t":"2026-10-13T16:15:00Z","v":100987,"vw":15.55198},{"c":15.565,"h":15.565,"l":15.54,"n":769,"o":15.55,"t":"2026-10-13T16:30:00Z","v":60481,"vw":15.552152},{"c":15.565,"h":15.585,"l":15.55,"n":1048,"o":15.565,"t":"2026-10-13T16:45:00Z","v":101202,"vw":15.568176},{"c":15.545,"h":15.57,"l":15.535,"n":744,"o":15.565,"t":"2026-10-13T17:00:00Z","v":39692,"vw":15.555256},{"c":15.565,"h":15.57,"l":15.545,"n":739,"o":15.55,"t":"2026-10-13T17:15:00Z","v":47382,"vw":15.558565},{"c":15.585,"h":15.595,"l":15.55,"n":802,"o":15.565,"t":"2026-10-13T17:30:00Z","v":64884,"vw":15.57429},{"c":15.605,"h":15.61,"l":15.585,"n":893,"o":15.585,"t":"2026-10-13T17:45:00Z","v":58360,"vw":15.594491},{"c":15.615,"h":15.635,"l":15.591,"n":1026,"o":15.605,"t":"2026-10-13T18:00:00Z","v":69710,"vw":15.611777},{"c":15.605,"h":15.65,"l":15.6,"n":1221,"o":15.615,"t":"2026-10-13T18:15:00Z","v":209714,"vw":15.633445},{"c":15.6362,"h":15.645,"l":15.605,"n":1002,"o":15.605,"t":"2026-10-13T18:30:00Z","v":112416,"vw":15.635387},{"c":15.655,"h":15.655,"l":15.6225,"n":1150,"o":15.635,"t":"2026-10-13T18:45:00Z","v":81982,"vw":15.636146},{"c":15.645,"h":15.66,"l":15.63,"n":1211,"o":15.65,"t":"2026-10-13T19:00:00Z","v":94429,"vw":15.646514},{"c":15.585,"h":15.655,"l":15.555,"n":1441,"o":15.64,"t":"2026-10-13T19:15:00Z","v":126478,"vw":15.601132},{"c":15.575,"h":15.605,"l":15.565,"n":1836,"o":15.58,"t":"2026-10-13T19:30:00Z","v":204921,"vw":15.583095},{"c":15.56,"h":15.595,"l":15.55,"n":5714,"o":15.575,"t":"2026-10-13T19:45:00Z","v":841410,"vw":15.570931},{"c":15.55,"h":15.563,"l":15.55,"n":36,"o":15.56,"t":"2026-10-13T20:00:00Z","v":1494169,"vw":15.550025},{"c":15.55,"h":15.55,"l":15.55,"n":1,"o":15.55,"t":"2026-10-13T20:15:00Z","v":49440,"vw":15.55},{"c":15.61,"h":15.61,"l":15.61,"n":1,"o":15.61,"t":"2026-10-14T12:15:00Z","v":200,"vw":15.61},{"c":15.51,"h":15.51,"l":15.51,"n":2,"o":15.51,"t":"2026-10-14T13:15:00Z","v":1000,"vw":15.51},{"c":15.915,"h":16,"l":15.61,"n":1220,"o":15.61,"t":"2026-10-14T13:30:00Z","v":295052,"vw":15.841771},{"c":15.84,"h":15.99,"l":15.829,"n":1850,"o":15.91,"t":"2026-10-14T13:45:00Z","v":225559,"vw":15.913452},{"c":15.865,"h":15.9,"l":15.81,"n":1517,"o":15.84,"t":"2026-10-14T14:00:00Z","v":240892,"vw":15.850243},{"c":15.965,"h":15.99,"l":15.86,"n":1800,"o":15.865,"t":"2026-10-14T14:15:00Z","v":185612,"vw":15.910063},{"c":15.805,"h":15.98,"l":15.79,"n":2231,"o":15.965,"t":"2026-10-14T14:30:00Z","v":320781,"vw":15.868047},{"c":15.805,"h":15.855,"l":15.785,"n":1884,"o":15.8,"t":"2026-10-14T14:45:00Z","v":307726,"vw":15.825164},{"c":15.825,"h":15.8399,"l":15.795,"n":1383,"o":15.805,"t":"2026-10-14T15:00:00Z","v":203771,"vw":15.818404},{"c":15.885,"h":15.89,"l":15.825,"n":1588,"o":15.825,"t":"2026-10-14T15:15:00Z","v":212166,"vw":15.857821},{"c":15.775,"h":15.89,"l":15.74,"n":1455,"o":15.885,"t":"2026-10-14T15:30:00Z","v":170039,"vw":15.808585},{"c":15.705,"h":15.82,"l":15.7,"n":1600,"o":15.775,"t":"2026-10-14T15:45:00Z","v":272822,"vw":15.75392},{"c":15.745,"h":15.765,"l":15.695,"n":1557,"o":15.7,"t":"2026-10-14T16:00:00Z","v":317164,"vw":15.716534},{"c":15.745,"h":15.77,"l":15.73,"n":1079,"o":15.745,"t":"2026-10-14T16:15:00Z","v":101101,"vw":15.749248},{"c":15.815,"h":15.825,"l":15.74,"n":1282,"o":15.745,"t":"2026-10-14T16:30:00Z","v":134389,"vw":15.791921},{"c":15.72,"h":15.83,"l":15.72,"n":1647,"o":15.815,"t":"2026-10-14T16:45:00Z","v":182802,"vw":15.781101},{"c":15.725,"h":15.74,"l":15.71,"n":1154,"o":15.735,"t":"2026-10-14T17:00:00Z","v":121578,"vw":15.729344},{"c":15.75,"h":15.75,"l":15.68,"n":1636,"o":15.73,"t":"2026-10-14T17:15:00Z","v":219044,"vw":15.715209},{"c":15.72,"h":15.755,"l":15.69,"n":1176,"o":15.745,"t":"2026-10-14T17:30:00Z","v":126725,"vw":15.719387},{"c":15.735,"h":15.74,"l":15.69,"n":1420,"o":15.72,"t":"2026-10-14T17:45:00Z","v":196071,"vw":15.712833},{"c":15.76,"h":15.775,"l":15.725,"n":1261,"o":15.735,"t":"2026-10-14T18:00:00Z","v":130469,"vw":15.752222},{"c":15.775,"h":15.78,"l":15.75,"n":1103,"o":15.76,"t":"2026-10-14T18:15:00Z","v":119662,"vw":15.760607},{"c":15.775,"h":15.81,"l":15.77,"n":1675,"o":15.775,"t":"2026-10-14T18:30:00Z","v":179900,"vw":15.785965},{"c":15.8,"h":15.815,"l":15.77,"n":1334,"o":15.775,"t":"2026-10-14T18:45:00Z","v":128199,"vw":15.798198},{"c":15.795,"h":15.815,"l":15.765,"n":1483,"o":15.795,"t":"2026-10-14T19:00:00Z","v":196593,"vw":15.795823},{"c":15.845,"h":15.9,"l":15.8,"n":2142,"o":15.8,"t":"2026-10-14T19:15:00Z","v":479575,"vw":15.847721},{"c":15.785,"h":15.865,"l":15.78,"n":2433,"o":15.845,"t":"2026-10-14T19:30:00Z","v":373068,"vw":15.828689},{"c":15.73,"h":15.805,"l":15.685,"n":6673,"o":15.785,"t":"2026-10-14T19:45:00Z","v":1526920,"vw":15.726202},{"c":15.7,"h":15.72,"l":15.7,"n":54,"o":15.72,"t":"2026-10-14T20:00:00Z","v":1082805,"vw":15.700052},{"c":15.72,"h":15.72,"l":15.72,"n":16,"o":15.72,"t":"2026-10-15T13:00:00Z","v":254,"vw":15.72},{"c":15.87,"h":15.8799,"l":15.7,"n":1458,"o":15.83,"t":"2026-10-15T13:30:00Z","v":245814,"vw":15.79228},{"c":15.97,"h":15.97,"l":15.83,"n":1716,"o":15.88,"t":"2026-10-15T13:45:00Z","v":183106,"vw":15.891245},{"c":15.94,"h":16.04,"l":15.885,"n":2234,"o":15.98,"t":"2026-10-15T14:00:00Z","v":229123,"vw":15.968825},{"c":15.885,"h":15.97,"l":15.87,"n":1673,"o":15.935,"t":"2026-10-15T14:15:00Z","v":160878,"vw":15.914186},{"c":15.935,"h":15.935,"l":15.845,"n":1425,"o":15.885,"t":"2026-10-15T14:30:00Z","v":116982,"vw":15.882034},{"c":16.03,"h":16.05,"l":15.94,"n":1699,"o":15.94,"t":"2026-10-15T14:45:00Z","v":174941,"vw":16.015082},{"c":15.934,"h":16.1,"l":15.92,"n":2482,"o":16.03,"t":"2026-10-15T15:00:00Z","v":349472,"vw":16.010763},{"c":15.945,"h":15.985,"l":15.905,"n":1697,"o":15.94,"t":"2026-10-15T15:15:00Z","v":191025,"vw":15.946279},{"c":15.925,"h":15.955,"l":15.895,"n":1317,"o":15.945,"t":"2026-10-15T15:30:00Z","v":91225,"vw":15.923558},{"c":16.055,"h":16.075,"l":15.922372,"n":2240,"o":15.925,"t":"2026-10-15T15:45:00Z","v":209647,"vw":16.018656},{"c":16.05,"h":16.065,"l":16.005,"n":1434,"o":16.055,"t":"2026-10-15T16:00:00Z","v":133607,"vw":16.0377},{"c":16.06,"h":16.08,"l":16.04,"n":1229,"o":16.055,"t":"2026-10-15T16:15:00Z","v":109507,"vw":16.058074},{"c":16.065,"h":16.09,"l":16.04,"n":1130,"o":16.055,"t":"2026-10-15T16:30:00Z","v":81106,"vw":16.068739},{"c":16.075,"h":16.08,"l":16.045,"n":1297,"o":16.065,"t":"2026-10-15T16:45:00Z","v":115562,"vw":16.064344},{"c":16.1062,"h":16.115,"l":16.07,"n":1310,"o":16.08,"t":"2026-10-15T17:00:00Z","v":115409,"vw":16.097889},{"c":16.1,"h":16.109,"l":16.07,"n":1123,"o":16.105,"t":"2026-10-15T17:15:00Z","v":80758,"vw":16.085439},{"c":16.105,"h":16.115,"l":16.0801,"n":1156,"o":16.09,"t":"2026-10-15T17:30:00Z","v":90061,"vw":16.09996},{"c":16.12,"h":16.125,"l":16.1,"n":1505,"o":16.105,"t":"2026-10-15T17:45:00Z","v":128682,"vw":16.111516},{"c":16.115,"h":16.14,"l":16.105,"n":1588,"o":16.115,"t":"2026-10-15T18:00:00Z","v":132809,"vw":16.1225},{"c":16.115,"h":16.14,"l":16.105,"n":1437,"o":16.115,"t":"2026-10-15T18:15:00Z","v":124713,"vw":16.120995},{"c":16.095,"h":16.15,"l":16.095,"n":1586,"o":16.115,"t":"2026-10-15T18:30:00Z","v":133983,"vw":16.122588},{"c":16.2,"h":16.2,"l":16.095,"n":1993,"o":16.095,"t":"2026-10-15T18:45:00Z","v":228162,"vw":16.150063},{"c":16.175,"h":16.23,"l":16.17,"n":1742,"o":16.195,"t":"2026-10-15T19:00:00Z","v":240041,"vw":16.205219},{"c":16.215,"h":16.22,"l":16.17,"n":1876,"o":16.175,"t":"2026-10-15T19:15:00Z","v":166281,"vw":16.189499},{"c":16.2,"h":16.26,"l":16.195,"n":2567,"o":16.22,"t":"2026-10-15T19:30:00Z","v":280540,"vw":16.231379},{"c":16.09,"h":16.22,"l":16.07,"n":6650,"o":16.2,"t":"2026-10-15T19:45:00Z","v":1049514,"vw":16.111988},{"c":16.08,"h":16.09,"l":16.07,"n":36,"o":16.09,"t":"2026-10-15T20:00:00Z","v":803757,"vw":16.08999},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-15T20:45:00Z","v":150,"vw":16},{"c":15.96,"h":15.99,"l":15.96,"n":2,"o":15.99,"t":"2026-10-15T21:45:00Z","v":1000,"vw":15.98112},{"c":16.07,"h":16.07,"l":16.07,"n":1,"o":16.07,"t":"2026-10-16T09:30:00Z","v":561,"vw":16.07},{"c":16.17,"h":16.17,"l":16.17,"n":5,"o":16.17,"t":"2026-10-16T12:00:00Z","v":500,"vw":16.17},{"c":16.1,"h":16.18,"l":16.095,"n":518,"o":16.1,"t":"2026-10-16T13:30:00Z","v":93379,"vw":16.116577},{"c":16.105,"h":16.115,"l":15.95,"n":1941,"o":16.1,"t":"2026-10-16T13:45:00Z","v":316759,"vw":16.044292},{"c":16.1,"h":16.135,"l":16.045,"n":1944,"o":16.1,"t":"2026-10-16T14:00:00Z","v":268084,"vw":16.089411},{"c":16.105,"h":16.195,"l":16.105,"n":1411,"o":16.1097,"t":"2026-10-16T14:15:00Z","v":160896,"vw":16.147029},{"c":16.065,"h":16.115,"l":16.005,"n":1900,"o":16.105,"t":"2026-10-16T14:30:00Z","v":354104,"vw":16.056055},{"c":16.245,"h":16.25,"l":16.05,"n":2149,"o":16.065,"t":"2026-10-16T14:45:00Z","v":386220,"vw":16.170558},{"c":16.145,"h":16.25,"l":16.135,"n":1853,"o":16.24,"t":"2026-10-16T15:00:00Z","v":288593,"vw":16.193218},{"c":16.17,"h":16.24,"l":16.135,"n":2295,"o":16.135,"t":"2026-10-16T15:15:00Z","v":384959,"vw":16.192547},{"c":16.19,"h":16.26,"l":16.135,"n":4534,"o":16.165,"t":"2026-10-16T15:30:00Z","v":1178615,"vw":16.193272},{"c":16.105,"h":16.225,"l":16.09,"n":2668,"o":16.19,"t":"2026-10-16T15:45:00Z","v":592093,"vw":16.165841},{"c":16.15,"h":16.15,"l":16.07,"n":1449,"o":16.11,"t":"2026-10-16T16:00:00Z","v":270230,"vw":16.114619},{"c":16.185,"h":16.19,"l":16.115,"n":1481,"o":16.145,"t":"2026-10-16T16:15:00Z","v":283964,"vw":16.154678},{"c":16.205,"h":16.215,"l":16.17,"n":1440,"o":16.185,"t":"2026-10-16T16:30:00Z","v":159117,"vw":16.18979},{"c":16.185,"h":16.21,"l":16.1512,"n":1698,"o":16.21,"t":"2026-10-16T16:45:00Z","v":346932,"vw":16.173902},{"c":16.075,"h":16.19,"l":16.055,"n":1357,"o":16.185,"t":"2026-10-16T17:00:00Z","v":202700,"vw":16.11414},{"c":16.045,"h":16.08,"l":16.03,"n":2544,"o":16.075,"t":"2026-10-16T17:15:00Z","v":584880,"vw":16.052479},{"c":16.095,"h":16.115,"l":16.04,"n":1598,"o":16.045,"t":"2026-10-16T17:30:00Z","v":2011165,"vw":16.076439},{"c":16.035,"h":16.105,"l":16.03,"n":1951,"o":16.095,"t":"2026-10-16T17:45:00Z","v":389651,"vw":16.083058},{"c":16.065,"h":16.07,"l":16.0101,"n":1601,"o":16.035,"t":"2026-10-16T18:00:00Z","v":231787,"vw":16.048555},{"c":15.995,"h":16.065,"l":15.975,"n":1398,"o":16.065,"t":"2026-10-16T18:15:00Z","v":261631,"vw":16.012961},{"c":16.035,"h":16.07,"l":15.985,"n":1406,"o":15.995,"t":"2026-10-16T18:30:00Z","v":235593,"vw":16.037658},{"c":16.025,"h":16.0599,"l":16,"n":1399,"o":16.035,"t":"2026-10-16T18:45:00Z","v":252270,"vw":16.028296},{"c":16.065,"h":16.07,"l":16.005,"n":2301,"o":16.025,"t":"2026-10-16T19:00:00Z","v":412416,"vw":16.033075},{"c":16.085,"h":16.1,"l":16.05,"n":2307,"o":16.065,"t":"2026-10-16T19:15:00Z","v":486501,"vw":16.073682},{"c":16.135,"h":16.16,"l":16.085,"n":4389,"o":16.085,"t":"2026-10-16T19:30:00Z","v":1146324,"vw":16.132625},{"c":16.43,"h":16.45,"l":16.12,"n":12846,"o":16.14,"t":"2026-10-16T19:45:00Z","v":5871927,"vw":16.275145},{"c":16.35,"h":16.45,"l":16.35,"n":46,"o":16.42,"t":"2026-10-16T20:00:00Z","v":12183472,"vw":16.419996},{"c":16.42,"h":16.42,"l":16.42,"n":1,"o":16.42,"t":"2026-10-16T20:15:00Z","v":100,"vw":16.42},{"c":16.42,"h":16.42,"l":16.42,"n":1,"o":16.42,"t":"2026-10-16T22:15:00Z","v":304,"vw":16.42},{"c":16.4393,"h":16.4393,"l":16.4393,"n":1,"o":16.4393,"t":"2026-10-16T23:15:00Z","v":305,"vw":16.4393},{"c":16.43,"h":16.44,"l":16.43,"n":10,"o":16.44,"t":"2026-10-19T08:00:00Z","v":802,"vw":16.435033},{"c":16.42,"h":16.42,"l":16.42,"n":9,"o":16.42,"t":"2026-10-19T10:30:00Z","v":1062,"vw":16.42},{"c":16.41,"h":16.41,"l":16.4,"n":4,"o":16.4,"t":"2026-10-19T11:00:00Z","v":891,"vw":16.40859},{"c":16.4209,"h":16.4209,"l":16.4209,"n":1,"o":16.4209,"t":"2026-10-19T11:15:00Z","v":200,"vw":16.4209},{"c":16.41,"h":16.41,"l":16.41,"n":1,"o":16.41,"t":"2026-10-19T11:45:00Z","v":100,"vw":16.41},{"c":16.4,"h":16.4,"l":16.4,"n":2,"o":16.4,"t":"2026-10-19T12:45:00Z","v":145,"vw":16.4},{"c":16.41,"h":16.41,"l":16.41,"n":8,"o":16.41,"t":"2026-10-19T13:00:00Z","v":365,"vw":16.41},{"c":16.39,"h":16.55,"l":16.36,"n":1846,"o":16.42,"t":"2026-10-19T13:30:00Z","v":379113,"vw":16.430171},{"c":16.37,"h":16.44,"l":16.27,"n":3217,"o":16.4,"t":"2026-10-19T13:45:00Z","v":616585,"vw":16.350096},{"c":16.395,"h":16.4213,"l":16.28,"n":2171,"o":16.38,"t":"2026-10-19T14:00:00Z","v":274473,"vw":16.370794},{"c":16.345,"h":16.405,"l":16.295,"n":2062,"o":16.4,"t":"2026-10-19T14:15:00Z","v":246365,"vw":16.327997},{"c":16.325,"h":16.36,"l":16.3,"n":1652,"o":16.34,"t":"2026-10-19T14:30:00Z","v":205547,"vw":16.330914},{"c":16.3826,"h":16.385,"l":16.29,"n":2175,"o":16.32,"t":"2026-10-19T14:45:00Z","v":354617,"vw":16.316533},{"c":16.305,"h":16.39,"l":16.29,"n":2249,"o":16.385,"t":"2026-10-19T15:00:00Z","v":281472,"vw":16.34793},{"c":16.31,"h":16.36,"l":16.295,"n":1899,"o":16.3,"t":"2026-10-19T15:15:00Z","v":251317,"vw":16.321865},{"c":16.3,"h":16.315,"l":16.28,"n":1514,"o":16.31,"t":"2026-10-19T15:30:00Z","v":181977,"vw":16.299728},{"c":16.29,"h":16.315,"l":16.255,"n":1766,"o":16.3,"t":"2026-10-19T15:45:00Z","v":224825,"vw":16.279076},{"c":16.265,"h":16.3,"l":16.245,"n":1594,"o":16.285,"t":"2026-10-19T16:00:00Z","v":197094,"vw":16.272121},{"c":16.245,"h":16.27,"l":16.19,"n":1946,"o":16.265,"t":"2026-10-19T16:15:00Z","v":291243,"vw":16.229813},{"c":16.25,"h":16.265,"l":16.23,"n":1417,"o":16.245,"t":"2026-10-19T16:30:00Z","v":202428,"vw":16.244242},{"c":16.245,"h":16.275,"l":16.235,"n":1538,"o":16.245,"t":"2026-10-19T16:45:00Z","v":207021,"vw":16.254444},{"c":16.255,"h":16.28,"l":16.24,"n":1430,"o":16.245,"t":"2026-10-19T17:00:00Z","v":175109,"vw":16.258582},{"c":16.275,"h":16.28,"l":16.24,"n":1339,"o":16.255,"t":"2026-10-19T17:15:00Z","v":169599,"vw":16.257417},{"c":16.29,"h":16.3,"l":16.26,"n":1664,"o":16.2799,"t":"2026-10-19T17:30:00Z","v":244756,"vw":16.273986},{"c":16.265,"h":16.31,"l":16.26,"n":1434,"o":16.295,"t":"2026-10-19T17:45:00Z","v":158435,"vw":16.283134},{"c":16.255,"h":16.29,"l":16.24,"n":1810,"o":16.27,"t":"2026-10-19T18:00:00Z","v":210015,"vw":16.2602},{"c":16.295,"h":16.3,"l":16.25,"n":1869,"o":16.25,"t":"2026-10-19T18:15:00Z","v":241769,"vw":16.273778},{"c":16.265,"h":16.3,"l":16.255,"n":1710,"o":16.295,"t":"2026-10-19T18:30:00Z","v":195353,"vw":16.279837},{"c":16.225,"h":16.295,"l":16.22,"n":2161,"o":16.265,"t":"2026-10-19T18:45:00Z","v":250787,"vw":16.262532},{"c":16.285,"h":16.29,"l":16.205,"n":2237,"o":16.225,"t":"2026-10-19T19:00:00Z","v":247984,"vw":16.242492},{"c":16.32,"h":16.33,"l":16.275,"n":2794,"o":16.285,"t":"2026-10-19T19:15:00Z","v":374759,"vw":16.295421},{"c":16.315,"h":16.355,"l":16.31,"n":2613,"o":16.325,"t":"2026-10-19T19:30:00Z","v":329553,"vw":16.334279},{"c":16.29,"h":16.33,"l":16.27,"n":7377,"o":16.31,"t":"2026-10-19T19:45:00Z","v":1495475,"vw":16.295477},{"c":16.29,"h":16.29,"l":16.29,"n":33,"o":16.29,"t":"2026-10-19T20:00:00Z","v":1301975,"vw":16.29},{"c":16.275,"h":16.47,"l":16.26,"n":1157,"o":16.38,"t":"2026-10-20T13:30:00Z","v":221088,"vw":16.360068},{"c":16.38,"h":16.39,"l":16.24,"n":2157,"o":16.275,"t":"2026-10-20T13:45:00Z","v":231732,"vw":16.313665},{"c":16.355,"h":16.395,"l":16.26,"n":2897,"o":16.37,"t":"2026-10-20T14:00:00Z","v":321382,"vw":16.33378},{"c":16.425,"h":16.455,"l":16.35,"n":2103,"o":16.35,"t":"2026-10-20T14:15:00Z","v":202449,"vw":16.416611},{"c":16.435,"h":16.495,"l":16.405,"n":2001,"o":16.425,"t":"2026-10-20T14:30:00Z","v":162006,"vw":16.451369},{"c":16.515,"h":16.53,"l":16.415,"n":1586,"o":16.435,"t":"2026-10-20T14:45:00Z","v":141787,"vw":16.480769},{"c":16.535,"h":16.585,"l":16.475,"n":2161,"o":16.515,"t":"2026-10-20T15:00:00Z","v":352303,"vw":16.534969},{"c":16.565,"h":16.58,"l":16.51,"n":1472,"o":16.54,"t":"2026-10-20T15:15:00Z","v":165174,"vw":16.544853},{"c":16.615,"h":16.62,"l":16.54,"n":1716,"o":16.57,"t":"2026-10-20T15:30:00Z","v":204200,"vw":16.574153},{"c":16.57,"h":16.6291,"l":16.57,"n":1546,"o":16.615,"t":"2026-10-20T15:45:00Z","v":165501,"vw":16.60673},{"c":16.62,"h":16.62,"l":16.555,"n":1537,"o":16.57,"t":"2026-10-20T16:00:00Z","v":137177,"vw":16.599975},{"c":16.615,"h":16.63,"l":16.545,"n":1540,"o":16.615,"t":"2026-10-20T16:15:00Z","v":223045,"vw":16.588292},{"c":16.625,"h":16.64,"l":16.58,"n":1703,"o":16.615,"t":"2026-10-20T16:30:00Z","v":154053,"vw":16.614713},{"c":16.655,"h":16.665,"l":16.6,"n":2526,"o":16.625,"t":"2026-10-20T16:45:00Z","v":365852,"vw":16.641577},{"c":16.635,"h":16.675,"l":16.625,"n":1662,"o":16.655,"t":"2026-10-20T17:00:00Z","v":170981,"vw":16.651759},{"c":16.655,"h":16.675,"l":16.61,"n":1774,"o":16.635,"t":"2026-10-20T17:15:00Z","v":259301,"vw":16.639103},{"c":16.675,"h":16.685,"l":16.655,"n":1249,"o":16.66,"t":"2026-10-20T17:30:00Z","v":159418,"vw":16.675088},{"c":16.664,"h":16.705,"l":16.635,"n":3223,"o":16.68,"t":"2026-10-20T17:45:00Z","v":970941,"vw":16.682165},{"c":16.745,"h":16.77,"l":16.67,"n":2124,"o":16.67,"t":"2026-10-20T18:00:00Z","v":330392,"vw":16.718703},{"c":16.745,"h":16.805,"l":16.74,"n":1942,"o":16.745,"t":"2026-10-20T18:15:00Z","v":462382,"vw":16.781301},{"c":16.755,"h":16.79,"l":16.72,"n":2247,"o":16.74,"t":"2026-10-20T18:30:00Z","v":519537,"vw":16.759633},{"c":16.825,"h":16.83,"l":16.74,"n":2093,"o":16.755,"t":"2026-10-20T18:45:00Z","v":367495,"vw":16.797668},{"c":16.735,"h":16.83,"l":16.73,"n":1526,"o":16.825,"t":"2026-10-20T19:00:00Z","v":238711,"vw":16.781953},{"c":16.715,"h":16.76,"l":16.71,"n":1843,"o":16.735,"t":"2026-10-20T19:15:00Z","v":222382,"vw":16.736091},{"c":16.715,"h":16.725,"l":16.69,"n":2278,"o":16.72,"t":"2026-10-20T19:30:00Z","v":262732,"vw":16.7067},{"c":16.63,"h":16.725,"l":16.61,"n":6146,"o":16.72,"t":"2026-10-20T19:45:00Z","v":988429,"vw":16.661102},{"c":16.35,"h":16.635,"l":16.35,"n":60,"o":16.635,"t":"2026-10-20T20:00:00Z","v":1047916,"vw":16.620066},{"c":16.62,"h":16.62,"l":16.62,"n":1,"o":16.62,"t":"2026-10-20T20:15:00Z","v":99800,"vw":16.62},{"c":16.6,"h":16.6,"l":16.6,"n":3,"o":16.6,"t":"2026-10-21T10:15:00Z","v":831,"vw":16.6},{"c":16.52,"h":16.52,"l":16.52,"n":5,"o":16.52,"t":"2026-10-21T10:30:00Z","v":210,"vw":16.52},{"c":16.48,"h":16.48,"l":16.48,"n":2,"o":16.48,"t":"2026-10-21T11:30:00Z","v":105,"vw":16.48},{"c":16.43,"h":16.43,"l":16.43,"n":1,"o":16.43,"t":"2026-10-21T11:45:00Z","v":406,"vw":16.43},{"c":16.42,"h":16.42,"l":16.42,"n":1,"o":16.42,"t":"2026-10-21T12:00:00Z","v":100,"vw":16.42},{"c":16.3,"h":16.3,"l":16.3,"n":2,"o":16.3,"t":"2026-10-21T12:30:00Z","v":300,"vw":16.3},{"c":16.4211,"h":16.4211,"l":16.4211,"n":1,"o":16.4211,"t":"2026-10-21T12:45:00Z","v":400,"vw":16.4211},{"c":17.09,"h":17.09,"l":16.45,"n":2865,"o":16.45,"t":"2026-10-21T13:30:00Z","v":585300,"vw":16.782438},{"c":16.93,"h":17.115,"l":16.89,"n":1976,"o":17.07,"t":"2026-10-21T13:45:00Z","v":337967,"vw":16.962355},{"c":16.895,"h":16.955,"l":16.695,"n":2808,"o":16.93,"t":"2026-10-21T14:00:00Z","v":412155,"vw":16.8246},{"c":16.895,"h":16.945,"l":16.855,"n":2405,"o":16.9,"t":"2026-10-21T14:15:00Z","v":532543,"vw":16.89231},{"c":17.015,"h":17.025,"l":16.895,"n":2278,"o":16.895,"t":"2026-10-21T14:30:00Z","v":367952,"vw":16.984952},{"c":17.155,"h":17.19,"l":16.995,"n":2949,"o":17.015,"t":"2026-10-21T14:45:00Z","v":472958,"vw":17.098923},{"c":17.2,"h":17.24,"l":17.125,"n":2254,"o":17.15,"t":"2026-10-21T15:00:00Z","v":321348,"vw":17.190233},{"c":17.255,"h":17.2588,"l":17.165,"n":3207,"o":17.2,"t":"2026-10-21T15:15:00Z","v":516715,"vw":17.199792},{"c":17.2694,"h":17.2694,"l":17.2,"n":2396,"o":17.25,"t":"2026-10-21T15:30:00Z","v":329422,"vw":17.232475},{"c":17.255,"h":17.28,"l":17.215,"n":1762,"o":17.2699,"t":"2026-10-21T15:45:00Z","v":196356,"vw":17.249463},{"c":17.25,"h":17.27,"l":17.225,"n":1811,"o":17.255,"t":"2026-10-21T16:00:00Z","v":221653,"vw":17.252587},{"c":17.205,"h":17.255,"l":17.2,"n":1631,"o":17.255,"t":"2026-10-21T16:15:00Z","v":190275,"vw":17.220958},{"c":17.28,"h":17.2888,"l":17.205,"n":3075,"o":17.205,"t":"2026-10-21T16:30:00Z","v":482076,"vw":17.264463},{"c":17.255,"h":17.31,"l":17.25,"n":1929,"o":17.275,"t":"2026-10-21T16:45:00Z","v":284710,"vw":17.280698},{"c":17.235,"h":17.295,"l":17.195,"n":2396,"o":17.255,"t":"2026-10-21T17:00:00Z","v":403781,"vw":17.248103},{"c":17.265,"h":17.27,"l":17.2399,"n":1734,"o":17.24,"t":"2026-10-21T17:15:00Z","v":313243,"vw":17.258227},{"c":17.265,"h":17.28,"l":17.245,"n":1770,"o":17.265,"t":"2026-10-21T17:30:00Z","v":267121,"vw":17.265301},{"c":17.245,"h":17.285,"l":17.23,"n":1566,"o":17.265,"t":"2026-10-21T17:45:00Z","v":233992,"vw":17.259907},{"c":17.305,"h":17.33,"l":17.245,"n":2110,"o":17.245,"t":"2026-10-21T18:00:00Z","v":407048,"vw":17.299355},{"c":17.29,"h":17.315,"l":17.24,"n":1947,"o":17.305,"t":"2026-10-21T18:15:00Z","v":270886,"vw":17.293115},{"c":17.295,"h":17.325,"l":17.275,"n":2078,"o":17.2803,"t":"2026-10-21T18:30:00Z","v":309049,"vw":17.295911},{"c":17.265,"h":17.315,"l":17.26,"n":2219,"o":17.295,"t":"2026-10-21T18:45:00Z","v":387916,"vw":17.294072},{"c":17.1999,"h":17.265,"l":17.11,"n":3348,"o":17.265,"t":"2026-10-21T19:00:00Z","v":552465,"vw":17.168681},{"c":17.265,"h":17.275,"l":17.19,"n":2306,"o":17.195,"t":"2026-10-21T19:15:00Z","v":283846,"vw":17.225252},{"c":17.245,"h":17.28,"l":17.185,"n":3085,"o":17.265,"t":"2026-10-21T19:30:00Z","v":424203,"vw":17.237597},{"c":17.26,"h":17.33,"l":17.235,"n":7348,"o":17.245,"t":"2026-10-21T19:45:00Z","v":959960,"vw":17.286929},{"c":17.26,"h":17.26,"l":17.26,"n":47,"o":17.26,"t":"2026-10-21T20:00:00Z","v":907309,"vw":17.26},{"c":17.4713,"h":17.4713,"l":17.4713,"n":2,"o":17.4713,"t":"2026-10-21T22:30:00Z","v":195,"vw":17.4713},{"c":17.245,"h":17.245,"l":17.245,"n":1,"o":17.245,"t":"2026-10-22T13:00:00Z","v":200,"vw":17.245},{"c":17.2,"h":17.25,"l":17.2,"n":13,"o":17.245,"t":"2026-10-22T13:15:00Z","v":3358,"vw":17.218346},{"c":17.345,"h":17.45,"l":17.2,"n":960,"o":17.29,"t":"2026-10-22T13:30:00Z","v":188937,"vw":17.32975},{"c":17.25,"h":17.36,"l":17.22,"n":1282,"o":17.35,"t":"2026-10-22T13:45:00Z","v":185764,"vw":17.292042},{"c":17.235,"h":17.315,"l":17.175,"n":2359,"o":17.26,"t":"2026-10-22T14:00:00Z","v":356342,"vw":17.272635},{"c":17.045,"h":17.26,"l":17.03,"n":2080,"o":17.235,"t":"2026-10-22T14:15:00Z","v":288507,"vw":17.140681},{"c":17.2188,"h":17.26,"l":17.045,"n":3955,"o":17.045,"t":"2026-10-22T14:30:00Z","v":574612,"vw":17.149499},{"c":17.2902,"h":17.315,"l":17.205,"n":3068,"o":17.211,"t":"2026-10-22T14:45:00Z","v":808679,"vw":17.266675},{"c":17.275,"h":17.33,"l":17.275,"n":2471,"o":17.29,"t":"2026-10-22T15:00:00Z","v":492250,"vw":17.306361},{"c":17.3,"h":17.37,"l":17.28,"n":1485,"o":17.28,"t":"2026-10-22T15:15:00Z","v":205134,"vw":17.328303},{"c":17.205,"h":17.31,"l":17.2,"n":2915,"o":17.3,"t":"2026-10-22T15:30:00Z","v":726998,"vw":17.271596},{"c":17.195,"h":17.23,"l":17.15,"n":1648,"o":17.205,"t":"2026-10-22T15:45:00Z","v":215157,"vw":17.190577},{"c":17.25,"h":17.285,"l":17.195,"n":1745,"o":17.2,"t":"2026-10-22T16:00:00Z","v":265305,"vw":17.244406},{"c":17.265,"h":17.2699,"l":17.22,"n":1602,"o":17.245,"t":"2026-10-22T16:15:00Z","v":248112,"vw":17.236308},{"c":17.065,"h":17.28,"l":16.985,"n":3547,"o":17.26,"t":"2026-10-22T16:30:00Z","v":657300,"vw":17.135991},{"c":17.14,"h":17.19,"l":17.015,"n":2691,"o":17.065,"t":"2026-10-22T16:45:00Z","v":442239,"vw":17.101062},{"c":17.035,"h":17.145,"l":17.025,"n":2298,"o":17.145,"t":"2026-10-22T17:00:00Z","v":458320,"vw":17.060068},{"c":17.005,"h":17.05,"l":16.965,"n":1992,"o":17.04,"t":"2026-10-22T17:15:00Z","v":285606,"vw":17.013177},{"c":17.095,"h":17.11,"l":16.99,"n":1547,"o":17,"t":"2026-10-22T17:30:00Z","v":209582,"vw":17.068221},{"c":17.1101,"h":17.145,"l":17.08,"n":1732,"o":17.095,"t":"2026-10-22T17:45:00Z","v":329881,"vw":17.110317},{"c":17.065,"h":17.12,"l":17.06,"n":1437,"o":17.115,"t":"2026-10-22T18:00:00Z","v":245030,"vw":17.082698},{"c":17.105,"h":17.115,"l":17.06,"n":1959,"o":17.065,"t":"2026-10-22T18:15:00Z","v":296603,"vw":17.081748},{"c":17.045,"h":17.11,"l":17.04,"n":1828,"o":17.105,"t":"2026-10-22T18:30:00Z","v":268612,"vw":17.069972},{"c":17.085,"h":17.09,"l":17.035,"n":1725,"o":17.05,"t":"2026-10-22T18:45:00Z","v":227409,"vw":17.062304},{"c":17.045,"h":17.085,"l":16.97,"n":2462,"o":17.08,"t":"2026-10-22T19:00:00Z","v":587535,"vw":17.03484},{"c":17.085,"h":17.085,"l":17.025,"n":1984,"o":17.04,"t":"2026-10-22T19:15:00Z","v":278014,"vw":17.050482},{"c":17.075,"h":17.12,"l":17.055,"n":3038,"o":17.085,"t":"2026-10-22T19:30:00Z","v":437578,"vw":17.089363},{"c":17.15,"h":17.19,"l":17.065,"n":7805,"o":17.07,"t":"2026-10-22T19:45:00Z","v":1451554,"vw":17.133378},{"c":17.15,"h":17.15,"l":17.15,"n":43,"o":17.15,"t":"2026-10-22T20:00:00Z","v":1184953,"vw":17.15},{"c":16.8085,"h":16.8085,"l":16.8085,"n":2,"o":16.8085,"t":"2026-10-22T20:30:00Z","v":232,"vw":16.8085}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":25.08831235410763,"iv":1.1725901500921996,"gamma":0.04202179699351205,"theta":-0.022612376020448282,"vega":0.011037118673602329,"rho":0.0016727766313385638,"breakevenPct":51.49068836664563},{"delta":0.2,"premium":0.3322606703504243,"strike":20.29042681401697,"iv":0.6919616319330743,"gamma":0.08676788833514891,"theta":-0.016154189174381373,"vega":0.013247506385247439,"rho":0.0023398683890171576,"breakevenPct":22.692015851309733},{"delta":0.25,"premium":0.4358145599896055,"strike":19.507490844490643,"iv":0.6664092145032204,"gamma":0.09942085748032689,"theta":-0.01758715972011079,"vega":0.014869625393977768,"rho":0.0029193608012328225,"breakevenPct":18.650119906477375},{"delta":0.3,"premium":0.5547405189620759,"strike":18.981037924151696,"iv":0.6771833333333334,"gamma":0.10829011976047904,"theta":-0.019734131736526946,"vega":0.016436027944111777,"rho":0.0034897578131387924,"breakevenPct":16.225590880291367},{"delta":0.35,"premium":0.6794910179640719,"strike":18.482035928143713,"iv":0.6688500000000001,"gamma":0.1159248502994012,"theta":-0.020632335329341316,"vega":0.017384131736526948,"rho":0.0040540475739483895,"breakevenPct":13.99902993192603},{"delta":0.4,"premium":0.8070165094339624,"strike":17.986635220125788,"iv":0.6617970125786165,"gamma":0.12317971698113207,"theta":-0.021542767295597485,"vega":0.01830801886792453,"rho":0.004616409035354347,"breakevenPct":11.810403840674365},{"delta":0.45,"premium":1.0133844339622644,"strike":17.593553459119498,"iv":0.6911209119496856,"gamma":0.11964198113207547,"theta":-0.02280062893081761,"vega":0.018543867924528303,"rho":0.005123984107821592,"breakevenPct":10.69957398388769},{"delta":0.5,"premium":1.2197523584905663,"strike":17.20047169811321,"iv":0.7204448113207548,"gamma":0.11610424528301887,"theta":-0.024058490566037736,"vega":0.018779716981132077,"rho":0.005631559180288837,"breakevenPct":9.588744127101016},{"delta":0.55,"premium":1.4521435018050546,"strike":16.778880866425993,"iv":0.7448638989169676,"gamma":0.1115360108303249,"theta":-0.0247221119133574,"vega":0.01865676895306859,"rho":0.0061189771892225,"breakevenPct":8.46312501550434},{"delta":0.6,"premium":1.711620036101083,"strike":16.327617328519857,"iv":0.7641779783393502,"gamma":0.1058952166064982,"theta":-0.024767238267148012,"vega":0.018160379061371842,"rho":0.0065854153973354925,"breakevenPct":7.322113006044198},{"delta":0.65,"premium":2.035847355769231,"strike":15.835336538461538,"iv":0.8011705528846155,"gamma":0.09779867788461538,"theta":-0.025046995192307693,"vega":0.017503605769230768,"rho":0.007002164968373908,"breakevenPct":6.322300587385964},{"delta":0.7,"premium":2.531640624999999,"strike":15.234375,"iv":0.8850046874999998,"gamma":0.08319531250000002,"theta":-0.025948437499999998,"vega":0.016421875000000002,"rho":0.007287257785703766,"breakevenPct":5.696615551655427},{"delta":0.75,"premium":3.0636461318051573,"strike":14.563037249283667,"iv":0.9509528653295128,"gamma":0.07042120343839542,"theta":-0.025513467048710603,"vega":0.014994985673352437,"rho":0.007541550541370186,"breakevenPct":4.8676763607033795},{"delta":0.8,"premium":3.7125827814569545,"strike":13.763796909492273,"iv":1.0272227373068434,"gamma":0.05773333333333332,"theta":-0.02440551876379691,"vega":0.01325121412803532,"rho":0.007702714985786459,"breakevenPct":3.9734639673333634},{"delta":0.85,"premium":5.001171576938814,"strike":12.398828423061186,"iv":1.2695844668900305,"gamma":0.03920793300745633,"theta":-0.025130657180194665,"vega":0.011033776326207645,"rho":0.007358236405716196,"breakevenPct":3.5190528601600377},{"delta":0.9,"premium":9.692689196095168,"strike":8.157310803904831,"iv":3.0050756219392576,"gamma":0.012385403789245436,"theta":-0.04368255061795157,"vega":0.008303592475400856,"rho":0.004314512184221186,"breakevenPct":6.196269744474539}],"put":[{"delta":0.1,"premium":0.375,"strike":10.989755563727428,"iv":1.403647055654252,"gamma":0.026421352631075333,"theta":-0.01988170868776058,"vega":0.008307615540511721,"rho":-0.0016556550074049929,"breakevenPct":36.848882626484055},{"delta":0.15,"premium":0.41482980163446787,"strike":13.144835642307156,"iv":0.9822547681921259,"gamma":0.0498389628579835,"theta":-0.01827042397237696,"vega":0.010980216647951681,"rho":-0.0023731546343840055,"breakevenPct":24.264474279842407},{"delta":0.2,"premium":0.6075922593111336,"strike":13.845790033858668,"iv":0.9929475811493997,"gamma":0.05923325559734129,"theta":-0.02214712563436306,"vega":0.013209547264384731,"rho":-0.0031950115634178785,"breakevenPct":21.24105200019315},{"delta":0.25,"premium":0.6046511627906976,"strike":14.906976744186046,"iv":0.768193023255814,"gamma":0.08805581395348838,"theta":-0.019372093023255814,"vega":0.01506046511627907,"rho":-0.0038804013778117436,"breakevenPct":14.910161041167562},{"delta":0.3,"premium":0.7040201005025125,"strike":15.462311557788945,"iv":0.7037080402010051,"gamma":0.1041145728643216,"theta":-0.019092462311557788,"vega":0.016309547738693468,"rho":-0.004639376954065397,"breakevenPct":12.197450948707893},{"delta":0.35,"premium":0.8170854271356783,"strike":15.964824120603016,"iv":0.6589341708542714,"gamma":0.11858693467336684,"theta":-0.0191929648241206,"vega":0.017515577889447236,"rho":-0.005408098311753993,"breakevenPct":9.880484912589829},{"delta":0.4,"premium":0.8908174097664543,"strike":16.32908704883227,"iv":0.6055484076433121,"gamma":0.13529745222929937,"theta":-0.017949469214437366,"vega":0.018027813163481954,"rho":-0.006147478090539833,"breakevenPct":8.152008572651818},{"delta":0.45,"premium":0.9615888181174804,"strike":16.6829440905874,"iv":0.5515144373673037,"gamma":0.1521764331210191,"theta":-0.01660481245576787,"vega":0.018487827317763623,"rho":-0.006884649363386755,"breakevenPct":6.467827156082199},{"delta":0.5,"premium":1.0426609568812757,"strike":17.03071470761961,"iv":0.5021754873006498,"gamma":0.1671587123449498,"theta":-0.015317070289427054,"vega":0.018850856467808624,"rho":-0.007628641957017688,"breakevenPct":4.881139002657375},{"delta":0.55,"premium":1.2124778499704667,"strike":17.326048434731245,"iv":0.4932859421145895,"gamma":0.16580017720023627,"theta":-0.014519669226225634,"vega":0.018378322504430007,"rho":-0.008431402852787793,"breakevenPct":4.134392808633844},{"delta":0.6,"premium":1.3822947430596573,"strike":17.62138216184288,"iv":0.4843963969285292,"gamma":0.16444164205552275,"theta":-0.013722268163024218,"vega":0.017905788541051387,"rho":-0.009234163748557896,"breakevenPct":3.387646614610315},{"delta":0.65,"premium":1.5521116361488483,"strike":17.916715888954517,"iv":0.475506851742469,"gamma":0.16308310691080924,"theta":-0.012924867099822799,"vega":0.01743325457767277,"rho":-0.010036924644328002,"breakevenPct":2.6409004205867843},{"delta":0.7,"premium":1.768462783171521,"strike":18.232362459546927,"iv":0.4644258252427184,"gamma":0.15454407766990294,"theta":-0.011538187702265374,"vega":0.01618466019417476,"rho":-0.010871681936051475,"breakevenPct":2.0501551216622254},{"delta":0.75,"premium":2.0030906148867316,"strike":18.555987055016182,"iv":0.4524840776699029,"gamma":0.14318485436893205,"theta":-0.009920064724919095,"vega":0.014631262135922331,"rho":-0.011719006057383378,"breakevenPct":1.5206803692807158},{"delta":0.8,"premium":2.237718446601942,"strike":18.879611650485437,"iv":0.4405423300970874,"gamma":0.13182563106796114,"theta":-0.008301941747572813,"vega":0.013077864077669902,"rho":-0.012566330178715281,"breakevenPct":0.9912056168992056}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":25.08831235410763,"iv":1.1725901500921996,"gamma":0.04202179699351205,"theta":-0.022612376020448282,"vega":0.011037118673602329,"rho":0.0016727766313385638,"breakevenPct":51.49068836664563},{"delta":0.2,"premium":0.3322606703504243,"strike":20.29042681401697,"iv":0.6919616319330743,"gamma":0.08676788833514891,"theta":-0.016154189174381373,"vega":0.013247506385247439,"rho":0.0023398683890171576,"breakevenPct":22.692015851309733},{"delta":0.25,"premium":0.4358145599896055,"strike":19.507490844490643,"iv":0.6664092145032204,"gamma":0.09942085748032689,"theta":-0.01758715972011079,"vega":0.014869625393977768,"rho":0.0029193608012328225,"breakevenPct":18.650119906477375},{"delta":0.3,"premium":0.5547405189620759,"strike":18.981037924151696,"iv":0.6771833333333334,"gamma":0.10829011976047904,"theta":-0.019734131736526946,"vega":0.016436027944111777,"rho":0.0034897578131387924,"breakevenPct":16.225590880291367},{"delta":0.35,"premium":0.6794910179640719,"strike":18.482035928143713,"iv":0.6688500000000001,"gamma":0.1159248502994012,"theta":-0.020632335329341316,"vega":0.017384131736526948,"rho":0.0040540475739483895,"breakevenPct":13.99902993192603},{"delta":0.4,"premium":0.8070165094339624,"strike":17.986635220125788,"iv":0.6617970125786165,"gamma":0.12317971698113207,"theta":-0.021542767295597485,"vega":0.01830801886792453,"rho":0.004616409035354347,"breakevenPct":11.810403840674365},{"delta":0.45,"premium":1.0133844339622644,"strike":17.593553459119498,"iv":0.6911209119496856,"gamma":0.11964198113207547,"theta":-0.02280062893081761,"vega":0.018543867924528303,"rho":0.005123984107821592,"breakevenPct":10.69957398388769},{"delta":0.5,"premium":1.2197523584905663,"strike":17.20047169811321,"iv":0.7204448113207548,"gamma":0.11610424528301887,"theta":-0.024058490566037736,"vega":0.018779716981132077,"rho":0.005631559180288837,"breakevenPct":9.588744127101016},{"delta":0.55,"premium":1.4521435018050546,"strike":16.778880866425993,"iv":0.7448638989169676,"gamma":0.1115360108303249,"theta":-0.0247221119133574,"vega":0.01865676895306859,"rho":0.0061189771892225,"breakevenPct":8.46312501550434},{"delta":0.6,"premium":1.711620036101083,"strike":16.327617328519857,"iv":0.7641779783393502,"gamma":0.1058952166064982,"theta":-0.024767238267148012,"vega":0.018160379061371842,"rho":0.0065854153973354925,"breakevenPct":7.322113006044198},{"delta":0.65,"premium":2.035847355769231,"strike":15.835336538461538,"iv":0.8011705528846155,"gamma":0.09779867788461538,"theta":-0.025046995192307693,"vega":0.017503605769230768,"rho":0.007002164968373908,"breakevenPct":6.322300587385964},{"delta":0.7,"premium":2.531640624999999,"strike":15.234375,"iv":0.8850046874999998,"gamma":0.08319531250000002,"theta":-0.025948437499999998,"vega":0.016421875000000002,"rho":0.007287257785703766,"breakevenPct":5.696615551655427},{"delta":0.75,"premium":3.0636461318051573,"strike":14.563037249283667,"iv":0.9509528653295128,"gamma":0.07042120343839542,"theta":-0.025513467048710603,"vega":0.014994985673352437,"rho":0.007541550541370186,"breakevenPct":4.8676763607033795},{"delta":0.8,"premium":3.7125827814569545,"strike":13.763796909492273,"iv":1.0272227373068434,"gamma":0.05773333333333332,"theta":-0.02440551876379691,"vega":0.01325121412803532,"rho":0.007702714985786459,"breakevenPct":3.9734639673333634},{"delta":0.85,"premium":5.001171576938814,"strike":12.398828423061186,"iv":1.2695844668900305,"gamma":0.03920793300745633,"theta":-0.025130657180194665,"vega":0.011033776326207645,"rho":0.007358236405716196,"breakevenPct":3.5190528601600377},{"delta":0.9,"premium":9.692689196095168,"strike":8.157310803904831,"iv":3.0050756219392576,"gamma":0.012385403789245436,"theta":-0.04368255061795157,"vega":0.008303592475400856,"rho":0.004314512184221186,"breakevenPct":6.196269744474539}],"put":[{"delta":0.1,"premium":0.375,"strike":10.989755563727428,"iv":1.403647055654252,"gamma":0.026421352631075333,"theta":-0.01988170868776058,"vega":0.008307615540511721,"rho":-0.0016556550074049929,"breakevenPct":36.848882626484055},{"delta":0.15,"premium":0.41482980163446787,"strike":13.144835642307156,"iv":0.9822547681921259,"gamma":0.0498389628579835,"theta":-0.01827042397237696,"vega":0.010980216647951681,"rho":-0.0023731546343840055,"breakevenPct":24.264474279842407},{"delta":0.2,"premium":0.6075922593111336,"strike":13.845790033858668,"iv":0.9929475811493997,"gamma":0.05923325559734129,"theta":-0.02214712563436306,"vega":0.013209547264384731,"rho":-0.0031950115634178785,"breakevenPct":21.24105200019315},{"delta":0.25,"premium":0.6046511627906976,"strike":14.906976744186046,"iv":0.768193023255814,"gamma":0.08805581395348838,"theta":-0.019372093023255814,"vega":0.01506046511627907,"rho":-0.0038804013778117436,"breakevenPct":14.910161041167562},{"delta":0.3,"premium":0.7040201005025125,"strike":15.462311557788945,"iv":0.7037080402010051,"gamma":0.1041145728643216,"theta":-0.019092462311557788,"vega":0.016309547738693468,"rho":-0.004639376954065397,"breakevenPct":12.197450948707893},{"delta":0.35,"premium":0.8170854271356783,"strike":15.964824120603016,"iv":0.6589341708542714,"gamma":0.11858693467336684,"theta":-0.0191929648241206,"vega":0.017515577889447236,"rho":-0.005408098311753993,"breakevenPct":9.880484912589829},{"delta":0.4,"premium":0.8908174097664543,"strike":16.32908704883227,"iv":0.6055484076433121,"gamma":0.13529745222929937,"theta":-0.017949469214437366,"vega":0.018027813163481954,"rho":-0.006147478090539833,"breakevenPct":8.152008572651818},{"delta":0.45,"premium":0.9615888181174804,"strike":16.6829440905874,"iv":0.5515144373673037,"gamma":0.1521764331210191,"theta":-0.01660481245576787,"vega":0.018487827317763623,"rho":-0.006884649363386755,"breakevenPct":6.467827156082199},{"delta":0.5,"premium":1.0426609568812757,"strike":17.03071470761961,"iv":0.5021754873006498,"gamma":0.1671587123449498,"theta":-0.015317070289427054,"vega":0.018850856467808624,"rho":-0.007628641957017688,"breakevenPct":4.881139002657375},{"delta":0.55,"premium":1.2124778499704667,"strike":17.326048434731245,"iv":0.4932859421145895,"gamma":0.16580017720023627,"theta":-0.014519669226225634,"vega":0.018378322504430007,"rho":-0.008431402852787793,"breakevenPct":4.134392808633844},{"delta":0.6,"premium":1.3822947430596573,"strike":17.62138216184288,"iv":0.4843963969285292,"gamma":0.16444164205552275,"theta":-0.013722268163024218,"vega":0.017905788541051387,"rho":-0.009234163748557896,"breakevenPct":3.387646614610315},{"delta":0.65,"premium":1.5521116361488483,"strike":17.916715888954517,"iv":0.475506851742469,"gamma":0.16308310691080924,"theta":-0.012924867099822799,"vega":0.01743325457767277,"rho":-0.010036924644328002,"breakevenPct":2.6409004205867843},{"delta":0.7,"premium":1.768462783171521,"strike":18.232362459546927,"iv":0.4644258252427184,"gamma":0.15454407766990294,"theta":-0.011538187702265374,"vega":0.01618466019417476,"rho":-0.010871681936051475,"breakevenPct":2.0501551216622254},{"delta":0.75,"premium":2.0030906148867316,"strike":18.555987055016182,"iv":0.4524840776699029,"gamma":0.14318485436893205,"theta":-0.009920064724919095,"vega":0.014631262135922331,"rho":-0.011719006057383378,"breakevenPct":1.5206803692807158},{"delta":0.8,"premium":2.237718446601942,"strike":18.879611650485437,"iv":0.4405423300970874,"gamma":0.13182563106796114,"theta":-0.008301941747572813,"vega":0.013077864077669902,"rho":-0.012566330178715281,"breakevenPct":0.9912056168992056}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}