{"symbol":"DYN","url":"https://intraalpha.com/companies/DYN","capturedAt":"2026-10-22T23:44:03.284Z","state":"partial","quote":{"symbol":"DYN","last_price":15.77,"prev_close":16.07,"regular_close":15.77,"change":-0.3,"change_pct":-1.8668,"regular_change":-0.3,"regular_change_pct":-1.8668,"extended_change":0,"extended_change_pct":0,"bid":14.09,"ask":16.5,"bid_size":100,"ask_size":31700,"volume":2052587,"vwap":15.804532,"open":15.985,"high":16.335,"low":15.67,"close":15.77,"trade_count":19628,"last_trade_at":"2026-10-22T20:00:01.55393191Z","last_quote_at":"2026-10-22T20:15:02.151092549Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:44:02.165065526-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:50:35.440Z","bars":[{"c":15,"h":15,"l":15,"n":3,"o":15,"t":"2026-10-15T10:20:00Z","v":214,"vw":15},{"c":14.96,"h":14.96,"l":14.96,"n":30,"o":14.96,"t":"2026-10-15T10:55:00Z","v":683,"vw":14.96},{"c":14.99,"h":14.99,"l":14.99,"n":3,"o":14.99,"t":"2026-10-15T11:05:00Z","v":280,"vw":14.99},{"c":15.15,"h":15.15,"l":15.15,"n":1,"o":15.15,"t":"2026-10-15T13:25:00Z","v":176,"vw":15.15},{"c":15.29,"h":15.325,"l":15.15,"n":223,"o":15.15,"t":"2026-10-15T13:30:00Z","v":26058,"vw":15.190513},{"c":15.2,"h":15.35,"l":15.2,"n":212,"o":15.29,"t":"2026-10-15T13:35:00Z","v":11200,"vw":15.252394},{"c":15.21,"h":15.21,"l":15.125,"n":181,"o":15.15,"t":"2026-10-15T13:40:00Z","v":11565,"vw":15.164735},{"c":15.16,"h":15.26,"l":15.16,"n":180,"o":15.23,"t":"2026-10-15T13:45:00Z","v":9736,"vw":15.203081},{"c":15.27,"h":15.29,"l":15.165,"n":162,"o":15.165,"t":"2026-10-15T13:50:00Z","v":10088,"vw":15.254498},{"c":15.32,"h":15.325,"l":15.215,"n":195,"o":15.245,"t":"2026-10-15T13:55:00Z","v":9742,"vw":15.280766},{"c":15.39,"h":15.425,"l":15.28,"n":268,"o":15.31,"t":"2026-10-15T14:00:00Z","v":14210,"vw":15.366469},{"c":15.35,"h":15.425,"l":15.29,"n":569,"o":15.4,"t":"2026-10-15T14:05:00Z","v":44602,"vw":15.367323},{"c":15.37,"h":15.4,"l":15.325,"n":322,"o":15.34,"t":"2026-10-15T14:10:00Z","v":19191,"vw":15.365785},{"c":15.34,"h":15.4,"l":15.335,"n":208,"o":15.36,"t":"2026-10-15T14:15:00Z","v":13996,"vw":15.364894},{"c":15.21,"h":15.365,"l":15.21,"n":246,"o":15.325,"t":"2026-10-15T14:20:00Z","v":17818,"vw":15.305621},{"c":15.21,"h":15.23,"l":15.17,"n":363,"o":15.21,"t":"2026-10-15T14:25:00Z","v":44321,"vw":15.192147},{"c":15.22,"h":15.25,"l":15.17,"n":311,"o":15.2,"t":"2026-10-15T14:30:00Z","v":31001,"vw":15.199405},{"c":15.35,"h":15.355,"l":15.22,"n":256,"o":15.23,"t":"2026-10-15T14:35:00Z","v":14293,"vw":15.299799},{"c":15.31,"h":15.35,"l":15.27,"n":324,"o":15.34,"t":"2026-10-15T14:40:00Z","v":26985,"vw":15.318754},{"c":15.295,"h":15.37,"l":15.275,"n":252,"o":15.33,"t":"2026-10-15T14:45:00Z","v":17602,"vw":15.320142},{"c":15.29,"h":15.325,"l":15.24,"n":270,"o":15.295,"t":"2026-10-15T14:50:00Z","v":17789,"vw":15.285231},{"c":15.29,"h":15.32,"l":15.28,"n":228,"o":15.3,"t":"2026-10-15T14:55:00Z","v":14406,"vw":15.301442},{"c":15.3,"h":15.31,"l":15.27,"n":207,"o":15.3,"t":"2026-10-15T15:00:00Z","v":10421,"vw":15.292288},{"c":15.375,"h":15.38,"l":15.285,"n":290,"o":15.29,"t":"2026-10-15T15:05:00Z","v":24286,"vw":15.327327},{"c":15.4,"h":15.4,"l":15.365,"n":254,"o":15.375,"t":"2026-10-15T15:10:00Z","v":15626,"vw":15.382232},{"c":15.38,"h":15.45,"l":15.38,"n":235,"o":15.41,"t":"2026-10-15T15:15:00Z","v":11870,"vw":15.416921},{"c":15.33,"h":15.39,"l":15.33,"n":221,"o":15.375,"t":"2026-10-15T15:20:00Z","v":10460,"vw":15.360803},{"c":15.43,"h":15.435,"l":15.33,"n":266,"o":15.33,"t":"2026-10-15T15:25:00Z","v":14723,"vw":15.38127},{"c":15.42,"h":15.47,"l":15.41,"n":274,"o":15.44,"t":"2026-10-15T15:30:00Z","v":30304,"vw":15.427861},{"c":15.41,"h":15.43,"l":15.39,"n":212,"o":15.42,"t":"2026-10-15T15:35:00Z","v":9529,"vw":15.411433},{"c":15.36,"h":15.41,"l":15.35,"n":222,"o":15.41,"t":"2026-10-15T15:40:00Z","v":9027,"vw":15.386431},{"c":15.325,"h":15.36,"l":15.3,"n":224,"o":15.35,"t":"2026-10-15T15:45:00Z","v":11214,"vw":15.322036},{"c":15.33,"h":15.335,"l":15.3,"n":237,"o":15.33,"t":"2026-10-15T15:50:00Z","v":13815,"vw":15.323494},{"c":15.335,"h":15.345,"l":15.3,"n":200,"o":15.325,"t":"2026-10-15T15:55:00Z","v":10431,"vw":15.321573},{"c":15.28,"h":15.37,"l":15.275,"n":531,"o":15.33,"t":"2026-10-15T16:00:00Z","v":36940,"vw":15.318377},{"c":15.18,"h":15.29,"l":15.17,"n":387,"o":15.27,"t":"2026-10-15T16:05:00Z","v":36811,"vw":15.235969},{"c":15.14,"h":15.21,"l":15.12,"n":290,"o":15.19,"t":"2026-10-15T16:10:00Z","v":21872,"vw":15.179228},{"c":15.07,"h":15.135,"l":15.05,"n":493,"o":15.13,"t":"2026-10-15T16:15:00Z","v":50838,"vw":15.098004},{"c":15.11,"h":15.11,"l":15.04,"n":286,"o":15.07,"t":"2026-10-15T16:20:00Z","v":21255,"vw":15.075056},{"c":15.135,"h":15.135,"l":15.08,"n":268,"o":15.1,"t":"2026-10-15T16:25:00Z","v":24967,"vw":15.103346},{"c":15.13,"h":15.16,"l":15.12,"n":256,"o":15.135,"t":"2026-10-15T16:30:00Z","v":16468,"vw":15.13951},{"c":15.16,"h":15.19,"l":15.14,"n":193,"o":15.14,"t":"2026-10-15T16:35:00Z","v":8882,"vw":15.1645},{"c":15.185,"h":15.185,"l":15.15,"n":198,"o":15.16,"t":"2026-10-15T16:40:00Z","v":13292,"vw":15.169123},{"c":15.13,"h":15.185,"l":15.11,"n":150,"o":15.185,"t":"2026-10-15T16:45:00Z","v":7893,"vw":15.139472},{"c":15.09,"h":15.12,"l":15.05,"n":397,"o":15.12,"t":"2026-10-15T16:50:00Z","v":54118,"vw":15.087472},{"c":15.21,"h":15.23,"l":15.09,"n":505,"o":15.09,"t":"2026-10-15T16:55:00Z","v":52049,"vw":15.167609},{"c":15.265,"h":15.265,"l":15.19,"n":387,"o":15.2,"t":"2026-10-15T17:00:00Z","v":34058,"vw":15.221559},{"c":15.24,"h":15.285,"l":15.24,"n":256,"o":15.265,"t":"2026-10-15T17:05:00Z","v":17312,"vw":15.270037},{"c":15.18,"h":15.25,"l":15.18,"n":395,"o":15.245,"t":"2026-10-15T17:10:00Z","v":27960,"vw":15.228052},{"c":15.205,"h":15.205,"l":15.17,"n":147,"o":15.17,"t":"2026-10-15T17:15:00Z","v":6922,"vw":15.188739},{"c":15.19,"h":15.24,"l":15.18,"n":244,"o":15.205,"t":"2026-10-15T17:20:00Z","v":14960,"vw":15.211013},{"c":15.18,"h":15.19,"l":15.17,"n":101,"o":15.19,"t":"2026-10-15T17:25:00Z","v":5564,"vw":15.182337},{"c":15.185,"h":15.195,"l":15.17,"n":136,"o":15.19,"t":"2026-10-15T17:30:00Z","v":5368,"vw":15.184147},{"c":15.21,"h":15.215,"l":15.185,"n":179,"o":15.185,"t":"2026-10-15T17:35:00Z","v":8929,"vw":15.205836},{"c":15.21,"h":15.24,"l":15.21,"n":200,"o":15.21,"t":"2026-10-15T17:40:00Z","v":11677,"vw":15.224168},{"c":15.25,"h":15.25,"l":15.195,"n":182,"o":15.195,"t":"2026-10-15T17:45:00Z","v":11402,"vw":15.220501},{"c":15.23,"h":15.29,"l":15.23,"n":163,"o":15.26,"t":"2026-10-15T17:50:00Z","v":11187,"vw":15.271815},{"c":15.23,"h":15.24,"l":15.22,"n":138,"o":15.23,"t":"2026-10-15T17:55:00Z","v":8246,"vw":15.228198},{"c":15.16,"h":15.22,"l":15.16,"n":246,"o":15.22,"t":"2026-10-15T18:00:00Z","v":12090,"vw":15.199251},{"c":15.1,"h":15.18,"l":15.1,"n":136,"o":15.16,"t":"2026-10-15T18:05:00Z","v":6567,"vw":15.159206},{"c":15.1416,"h":15.15,"l":15.11,"n":128,"o":15.11,"t":"2026-10-15T18:10:00Z","v":6011,"vw":15.134802},{"c":15.17,"h":15.17,"l":15.15,"n":251,"o":15.16,"t":"2026-10-15T18:15:00Z","v":15624,"vw":15.157626},{"c":15.13,"h":15.16,"l":15.125,"n":205,"o":15.16,"t":"2026-10-15T18:20:00Z","v":9990,"vw":15.14678},{"c":15.14,"h":15.14,"l":15.125,"n":144,"o":15.125,"t":"2026-10-15T18:25:00Z","v":8699,"vw":15.131197},{"c":15.17,"h":15.175,"l":15.15,"n":181,"o":15.15,"t":"2026-10-15T18:30:00Z","v":9379,"vw":15.16457},{"c":15.15,"h":15.18,"l":15.145,"n":159,"o":15.18,"t":"2026-10-15T18:35:00Z","v":7766,"vw":15.158719},{"c":15.14,"h":15.17,"l":15.14,"n":257,"o":15.155,"t":"2026-10-15T18:40:00Z","v":16654,"vw":15.159511},{"c":15.175,"h":15.19,"l":15.13,"n":276,"o":15.135,"t":"2026-10-15T18:45:00Z","v":13471,"vw":15.151952},{"c":15.26,"h":15.27,"l":15.1892,"n":268,"o":15.1892,"t":"2026-10-15T18:50:00Z","v":20069,"vw":15.220563},{"c":15.25,"h":15.26,"l":15.235,"n":189,"o":15.255,"t":"2026-10-15T18:55:00Z","v":11401,"vw":15.246586},{"c":15.265,"h":15.27,"l":15.24,"n":197,"o":15.255,"t":"2026-10-15T19:00:00Z","v":12074,"vw":15.252408},{"c":15.265,"h":15.275,"l":15.26,"n":207,"o":15.265,"t":"2026-10-15T19:05:00Z","v":13799,"vw":15.267467},{"c":15.31,"h":15.31,"l":15.265,"n":294,"o":15.265,"t":"2026-10-15T19:10:00Z","v":17244,"vw":15.280759},{"c":15.31,"h":15.32,"l":15.31,"n":244,"o":15.315,"t":"2026-10-15T19:15:00Z","v":15135,"vw":15.315649},{"c":15.29,"h":15.31,"l":15.27,"n":299,"o":15.305,"t":"2026-10-15T19:20:00Z","v":18976,"vw":15.290791},{"c":15.27,"h":15.32,"l":15.26,"n":387,"o":15.29,"t":"2026-10-15T19:25:00Z","v":24897,"vw":15.295526},{"c":15.395,"h":15.4,"l":15.27,"n":439,"o":15.27,"t":"2026-10-15T19:30:00Z","v":31304,"vw":15.340316},{"c":15.39,"h":15.41,"l":15.38,"n":257,"o":15.3902,"t":"2026-10-15T19:35:00Z","v":36373,"vw":15.393974},{"c":15.445,"h":15.46,"l":15.4,"n":481,"o":15.4,"t":"2026-10-15T19:40:00Z","v":38710,"vw":15.442549},{"c":15.42,"h":15.455,"l":15.405,"n":540,"o":15.45,"t":"2026-10-15T19:45:00Z","v":41287,"vw":15.425119},{"c":15.36,"h":15.415,"l":15.36,"n":996,"o":15.41,"t":"2026-10-15T19:50:00Z","v":76067,"vw":15.386645},{"c":15.3,"h":15.365,"l":15.27,"n":2581,"o":15.35,"t":"2026-10-15T19:55:00Z","v":261467,"vw":15.306034},{"c":15.29,"h":15.29,"l":15.29,"n":24,"o":15.29,"t":"2026-10-15T20:00:00Z","v":305714,"vw":15.29},{"c":15.45,"h":15.45,"l":15.45,"n":1,"o":15.45,"t":"2026-10-16T12:35:00Z","v":100,"vw":15.45},{"c":15.155,"h":15.49,"l":15.02,"n":94,"o":15.21,"t":"2026-10-16T13:30:00Z","v":31449,"vw":15.19885},{"c":15.085,"h":15.16,"l":14.99,"n":159,"o":15.16,"t":"2026-10-16T13:35:00Z","v":17721,"vw":15.035957},{"c":14.99,"h":15.085,"l":14.95,"n":154,"o":15.085,"t":"2026-10-16T13:40:00Z","v":19621,"vw":15.038493},{"c":14.8,"h":14.95,"l":14.8,"n":192,"o":14.95,"t":"2026-10-16T13:45:00Z","v":28605,"vw":14.884656},{"c":14.82,"h":14.87,"l":14.75,"n":179,"o":14.79,"t":"2026-10-16T13:50:00Z","v":13915,"vw":14.797302},{"c":14.835,"h":14.87,"l":14.78,"n":127,"o":14.815,"t":"2026-10-16T13:55:00Z","v":12170,"vw":14.825225},{"c":14.84,"h":14.88,"l":14.84,"n":140,"o":14.88,"t":"2026-10-16T14:00:00Z","v":11286,"vw":14.870188},{"c":14.94,"h":14.975,"l":14.81,"n":170,"o":14.81,"t":"2026-10-16T14:05:00Z","v":9832,"vw":14.912953},{"c":15.04,"h":15.07,"l":14.94,"n":202,"o":14.94,"t":"2026-10-16T14:10:00Z","v":8620,"vw":15.003163},{"c":14.86,"h":15.04,"l":14.86,"n":130,"o":15.04,"t":"2026-10-16T14:15:00Z","v":10468,"vw":14.925845},{"c":14.83,"h":14.88,"l":14.8,"n":231,"o":14.834,"t":"2026-10-16T14:20:00Z","v":36054,"vw":14.818006},{"c":14.74,"h":14.86,"l":14.74,"n":125,"o":14.85,"t":"2026-10-16T14:25:00Z","v":8984,"vw":14.766257},{"c":14.835,"h":14.835,"l":14.73,"n":334,"o":14.745,"t":"2026-10-16T14:30:00Z","v":99340,"vw":14.785176},{"c":14.79,"h":14.84,"l":14.77,"n":200,"o":14.84,"t":"2026-10-16T14:35:00Z","v":17053,"vw":14.806521},{"c":14.82,"h":14.82,"l":14.72,"n":332,"o":14.805,"t":"2026-10-16T14:40:00Z","v":27088,"vw":14.756797},{"c":14.77,"h":14.81,"l":14.77,"n":147,"o":14.81,"t":"2026-10-16T14:45:00Z","v":7474,"vw":14.783282},{"c":14.75,"h":14.78,"l":14.75,"n":122,"o":14.77,"t":"2026-10-16T14:50:00Z","v":5932,"vw":14.77},{"c":14.77,"h":14.78,"l":14.745,"n":247,"o":14.76,"t":"2026-10-16T14:55:00Z","v":15460,"vw":14.757265},{"c":14.68,"h":14.78,"l":14.67,"n":213,"o":14.78,"t":"2026-10-16T15:00:00Z","v":19491,"vw":14.713627},{"c":14.59,"h":14.665,"l":14.54,"n":481,"o":14.665,"t":"2026-10-16T15:05:00Z","v":43935,"vw":14.572713},{"c":14.55,"h":14.58,"l":14.53,"n":178,"o":14.58,"t":"2026-10-16T15:10:00Z","v":14077,"vw":14.555594},{"c":14.45,"h":14.53,"l":14.45,"n":256,"o":14.53,"t":"2026-10-16T15:15:00Z","v":21542,"vw":14.492709},{"c":14.37,"h":14.45,"l":14.36,"n":335,"o":14.45,"t":"2026-10-16T15:20:00Z","v":33628,"vw":14.407721},{"c":14.37,"h":14.385,"l":14.34,"n":234,"o":14.36,"t":"2026-10-16T15:25:00Z","v":23486,"vw":14.365202},{"c":14.49,"h":14.51,"l":14.38,"n":347,"o":14.38,"t":"2026-10-16T15:30:00Z","v":25518,"vw":14.45993},{"c":14.415,"h":14.49,"l":14.415,"n":295,"o":14.49,"t":"2026-10-16T15:35:00Z","v":19184,"vw":14.448035},{"c":14.49,"h":14.51,"l":14.415,"n":203,"o":14.415,"t":"2026-10-16T15:40:00Z","v":11428,"vw":14.471834},{"c":14.49,"h":14.55,"l":14.48,"n":202,"o":14.49,"t":"2026-10-16T15:45:00Z","v":11659,"vw":14.517221},{"c":14.45,"h":14.525,"l":14.45,"n":219,"o":14.5,"t":"2026-10-16T15:50:00Z","v":9278,"vw":14.480887},{"c":14.47,"h":14.47,"l":14.45,"n":220,"o":14.46,"t":"2026-10-16T15:55:00Z","v":10710,"vw":14.459431},{"c":14.39,"h":14.47,"l":14.39,"n":240,"o":14.47,"t":"2026-10-16T16:00:00Z","v":20880,"vw":14.441804},{"c":14.385,"h":14.435,"l":14.365,"n":306,"o":14.39,"t":"2026-10-16T16:05:00Z","v":39652,"vw":14.38659},{"c":14.385,"h":14.42,"l":14.38,"n":152,"o":14.39,"t":"2026-10-16T16:10:00Z","v":9311,"vw":14.397394},{"c":14.45,"h":14.45,"l":14.39,"n":283,"o":14.39,"t":"2026-10-16T16:15:00Z","v":53117,"vw":14.39822},{"c":14.42,"h":14.44,"l":14.405,"n":118,"o":14.44,"t":"2026-10-16T16:20:00Z","v":4823,"vw":14.426394},{"c":14.33,"h":14.41,"l":14.305,"n":329,"o":14.39,"t":"2026-10-16T16:25:00Z","v":38502,"vw":14.342837},{"c":14.345,"h":14.355,"l":14.33,"n":135,"o":14.33,"t":"2026-10-16T16:30:00Z","v":6885,"vw":14.337094},{"c":14.37,"h":14.38,"l":14.325,"n":236,"o":14.34,"t":"2026-10-16T16:35:00Z","v":47478,"vw":14.353401},{"c":14.38,"h":14.4,"l":14.365,"n":306,"o":14.37,"t":"2026-10-16T16:40:00Z","v":30978,"vw":14.381477},{"c":14.39,"h":14.4,"l":14.365,"n":117,"o":14.37,"t":"2026-10-16T16:45:00Z","v":6437,"vw":14.376439},{"c":14.405,"h":14.43,"l":14.37,"n":188,"o":14.3803,"t":"2026-10-16T16:50:00Z","v":9591,"vw":14.397821},{"c":14.43,"h":14.43,"l":14.39,"n":187,"o":14.4099,"t":"2026-10-16T16:55:00Z","v":7669,"vw":14.408573},{"c":14.425,"h":14.46,"l":14.425,"n":192,"o":14.43,"t":"2026-10-16T17:00:00Z","v":8022,"vw":14.441441},{"c":14.45,"h":14.45,"l":14.4,"n":180,"o":14.43,"t":"2026-10-16T17:05:00Z","v":9334,"vw":14.429718},{"c":14.38,"h":14.45,"l":14.38,"n":204,"o":14.435,"t":"2026-10-16T17:10:00Z","v":10494,"vw":14.416618},{"c":14.345,"h":14.385,"l":14.325,"n":176,"o":14.385,"t":"2026-10-16T17:15:00Z","v":9311,"vw":14.341659},{"c":14.355,"h":14.37,"l":14.3441,"n":201,"o":14.345,"t":"2026-10-16T17:20:00Z","v":9881,"vw":14.354324},{"c":14.365,"h":14.38,"l":14.35,"n":177,"o":14.355,"t":"2026-10-16T17:25:00Z","v":7400,"vw":14.359066},{"c":14.42,"h":14.425,"l":14.35,"n":228,"o":14.365,"t":"2026-10-16T17:30:00Z","v":14539,"vw":14.394166},{"c":14.36,"h":14.44,"l":14.355,"n":186,"o":14.44,"t":"2026-10-16T17:35:00Z","v":7547,"vw":14.395096},{"c":14.37,"h":14.39,"l":14.35,"n":198,"o":14.36,"t":"2026-10-16T17:40:00Z","v":8190,"vw":14.369449},{"c":14.37,"h":14.41,"l":14.37,"n":232,"o":14.38,"t":"2026-10-16T17:45:00Z","v":10123,"vw":14.393521},{"c":14.365,"h":14.375,"l":14.35,"n":83,"o":14.35,"t":"2026-10-16T17:50:00Z","v":3667,"vw":14.364049},{"c":14.35,"h":14.4,"l":14.345,"n":227,"o":14.38,"t":"2026-10-16T17:55:00Z","v":13457,"vw":14.380888},{"c":14.3,"h":14.345,"l":14.3,"n":157,"o":14.345,"t":"2026-10-16T18:00:00Z","v":10480,"vw":14.317388},{"c":14.34,"h":14.345,"l":14.3,"n":194,"o":14.3001,"t":"2026-10-16T18:05:00Z","v":11916,"vw":14.323607},{"c":14.3,"h":14.325,"l":14.2936,"n":170,"o":14.325,"t":"2026-10-16T18:10:00Z","v":11150,"vw":14.302026},{"c":14.285,"h":14.31,"l":14.285,"n":132,"o":14.2991,"t":"2026-10-16T18:15:00Z","v":9776,"vw":14.294938},{"c":14.32,"h":14.33,"l":14.28,"n":170,"o":14.28,"t":"2026-10-16T18:20:00Z","v":9115,"vw":14.302048},{"c":14.3399,"h":14.35,"l":14.322,"n":231,"o":14.322,"t":"2026-10-16T18:25:00Z","v":7927,"vw":14.333805},{"c":14.41,"h":14.41,"l":14.32,"n":339,"o":14.33,"t":"2026-10-16T18:30:00Z","v":76024,"vw":14.347682},{"c":14.45,"h":14.45,"l":14.4,"n":206,"o":14.4,"t":"2026-10-16T18:35:00Z","v":11767,"vw":14.420805},{"c":14.43,"h":14.46,"l":14.415,"n":282,"o":14.46,"t":"2026-10-16T18:40:00Z","v":17528,"vw":14.428766},{"c":14.405,"h":14.44,"l":14.4,"n":300,"o":14.43,"t":"2026-10-16T18:45:00Z","v":19577,"vw":14.423554},{"c":14.41,"h":14.43,"l":14.4,"n":237,"o":14.405,"t":"2026-10-16T18:50:00Z","v":13033,"vw":14.41426},{"c":14.41,"h":14.42,"l":14.395,"n":348,"o":14.41,"t":"2026-10-16T18:55:00Z","v":20072,"vw":14.409428},{"c":14.38,"h":14.425,"l":14.35,"n":541,"o":14.415,"t":"2026-10-16T19:00:00Z","v":56683,"vw":14.383264},{"c":14.39,"h":14.41,"l":14.365,"n":313,"o":14.385,"t":"2026-10-16T19:05:00Z","v":25473,"vw":14.395424},{"c":14.45,"h":14.45,"l":14.39,"n":352,"o":14.39,"t":"2026-10-16T19:10:00Z","v":19517,"vw":14.427637},{"c":14.39,"h":14.46,"l":14.38,"n":361,"o":14.46,"t":"2026-10-16T19:15:00Z","v":20320,"vw":14.41858},{"c":14.355,"h":14.41,"l":14.32,"n":547,"o":14.39,"t":"2026-10-16T19:20:00Z","v":34933,"vw":14.369781},{"c":14.32,"h":14.355,"l":14.3,"n":558,"o":14.355,"t":"2026-10-16T19:25:00Z","v":27995,"vw":14.326263},{"c":14.28,"h":14.33,"l":14.28,"n":405,"o":14.33,"t":"2026-10-16T19:30:00Z","v":22381,"vw":14.296664},{"c":14.255,"h":14.32,"l":14.245,"n":843,"o":14.29,"t":"2026-10-16T19:35:00Z","v":62064,"vw":14.280839},{"c":14.175,"h":14.255,"l":14.16,"n":642,"o":14.25,"t":"2026-10-16T19:40:00Z","v":36481,"vw":14.213428},{"c":14.24,"h":14.24,"l":14.13,"n":1188,"o":14.17,"t":"2026-10-16T19:45:00Z","v":76287,"vw":14.17842},{"c":14.255,"h":14.33,"l":14.18,"n":2449,"o":14.25,"t":"2026-10-16T19:50:00Z","v":297598,"vw":14.263675},{"c":14.24,"h":14.3,"l":14.18,"n":3448,"o":14.28,"t":"2026-10-16T19:55:00Z","v":434172,"vw":14.243097},{"c":14.25,"h":14.32,"l":14.25,"n":32,"o":14.25,"t":"2026-10-16T20:00:00Z","v":502531,"vw":14.250355},{"c":14.5,"h":14.5,"l":14.5,"n":1,"o":14.5,"t":"2026-10-16T20:05:00Z","v":100,"vw":14.5},{"c":14.34,"h":14.34,"l":14.33,"n":12,"o":14.33,"t":"2026-10-19T12:30:00Z","v":1307,"vw":14.339031},{"c":14.41,"h":14.41,"l":14.36,"n":2,"o":14.36,"t":"2026-10-19T13:25:00Z","v":400,"vw":14.385},{"c":14.77,"h":14.8,"l":14.42,"n":205,"o":14.42,"t":"2026-10-19T13:30:00Z","v":54919,"vw":14.649088},{"c":14.71,"h":14.87,"l":14.68,"n":341,"o":14.75,"t":"2026-10-19T13:35:00Z","v":52780,"vw":14.728281},{"c":14.615,"h":14.755,"l":14.55,"n":559,"o":14.72,"t":"2026-10-19T13:40:00Z","v":115384,"vw":14.633163},{"c":14.64,"h":14.67,"l":14.585,"n":134,"o":14.615,"t":"2026-10-19T13:45:00Z","v":18019,"vw":14.610906},{"c":14.81,"h":14.81,"l":14.66,"n":144,"o":14.66,"t":"2026-10-19T13:50:00Z","v":10014,"vw":14.74594},{"c":14.795,"h":14.85,"l":14.73,"n":303,"o":14.85,"t":"2026-10-19T13:55:00Z","v":220958,"vw":14.76991},{"c":14.98,"h":15.03,"l":14.8,"n":255,"o":14.8,"t":"2026-10-19T14:00:00Z","v":26302,"vw":14.927763},{"c":15.07,"h":15.1,"l":14.96,"n":196,"o":14.96,"t":"2026-10-19T14:05:00Z","v":28740,"vw":15.039483},{"c":15.1,"h":15.135,"l":15.065,"n":366,"o":15.065,"t":"2026-10-19T14:10:00Z","v":44295,"vw":15.098415},{"c":15.02,"h":15.1925,"l":15.02,"n":276,"o":15.1,"t":"2026-10-19T14:15:00Z","v":36163,"vw":15.105241},{"c":15.055,"h":15.17,"l":15.04,"n":289,"o":15.04,"t":"2026-10-19T14:20:00Z","v":29791,"vw":15.097098},{"c":14.87,"h":15.06,"l":14.84,"n":419,"o":15.06,"t":"2026-10-19T14:25:00Z","v":182265,"vw":14.959712},{"c":14.79,"h":14.875,"l":14.77,"n":226,"o":14.875,"t":"2026-10-19T14:30:00Z","v":137267,"vw":14.800762},{"c":14.82,"h":14.92,"l":14.82,"n":201,"o":14.85,"t":"2026-10-19T14:35:00Z","v":14462,"vw":14.857641},{"c":14.77,"h":14.82,"l":14.72,"n":139,"o":14.79,"t":"2026-10-19T14:40:00Z","v":8627,"vw":14.762371},{"c":14.805,"h":14.82,"l":14.765,"n":89,"o":14.77,"t":"2026-10-19T14:45:00Z","v":6814,"vw":14.797853},{"c":14.8,"h":14.82,"l":14.78,"n":284,"o":14.795,"t":"2026-10-19T14:50:00Z","v":26988,"vw":14.801905},{"c":14.77,"h":14.81,"l":14.77,"n":148,"o":14.805,"t":"2026-10-19T14:55:00Z","v":7641,"vw":14.79919},{"c":14.76,"h":14.805,"l":14.76,"n":105,"o":14.78,"t":"2026-10-19T15:00:00Z","v":4958,"vw":14.775535},{"c":14.795,"h":14.83,"l":14.76,"n":141,"o":14.76,"t":"2026-10-19T15:05:00Z","v":7103,"vw":14.790412},{"c":14.9,"h":14.9,"l":14.795,"n":183,"o":14.795,"t":"2026-10-19T15:10:00Z","v":12832,"vw":14.858605},{"c":14.95,"h":14.95,"l":14.895,"n":149,"o":14.9,"t":"2026-10-19T15:15:00Z","v":9210,"vw":14.921859},{"c":15.03,"h":15.04,"l":14.95,"n":444,"o":14.95,"t":"2026-10-19T15:20:00Z","v":47644,"vw":14.992951},{"c":15.12,"h":15.12,"l":15.005,"n":321,"o":15.03,"t":"2026-10-19T15:25:00Z","v":27028,"vw":15.058174},{"c":15.02,"h":15.1,"l":15,"n":158,"o":15.1,"t":"2026-10-19T15:30:00Z","v":28382,"vw":15.046494},{"c":15.045,"h":15.05,"l":14.95,"n":283,"o":15.02,"t":"2026-10-19T15:35:00Z","v":70561,"vw":15.024658},{"c":15.06,"h":15.08,"l":15.02,"n":323,"o":15.04,"t":"2026-10-19T15:40:00Z","v":33122,"vw":15.058655},{"c":14.99,"h":15.06,"l":14.99,"n":236,"o":15.06,"t":"2026-10-19T15:45:00Z","v":48045,"vw":15.053166},{"c":15.05,"h":15.07,"l":15.005,"n":164,"o":15.01,"t":"2026-10-19T15:50:00Z","v":10058,"vw":15.040244},{"c":15.02,"h":15.04,"l":14.98,"n":176,"o":15.04,"t":"2026-10-19T15:55:00Z","v":17062,"vw":15.016518},{"c":14.98,"h":15.01,"l":14.91,"n":579,"o":15.01,"t":"2026-10-19T16:00:00Z","v":34378,"vw":14.95438},{"c":14.975,"h":14.98,"l":14.94,"n":131,"o":14.98,"t":"2026-10-19T16:05:00Z","v":5928,"vw":14.962988},{"c":15.0401,"h":15.05,"l":14.985,"n":142,"o":14.99,"t":"2026-10-19T16:10:00Z","v":8700,"vw":15.024965},{"c":15.035,"h":15.07,"l":15.035,"n":135,"o":15.04,"t":"2026-10-19T16:15:00Z","v":56225,"vw":15.040748},{"c":15.03,"h":15.04,"l":15,"n":100,"o":15.03,"t":"2026-10-19T16:20:00Z","v":5162,"vw":15.027798},{"c":15.105,"h":15.105,"l":15.04,"n":159,"o":15.04,"t":"2026-10-19T16:25:00Z","v":8291,"vw":15.07116},{"c":15.13,"h":15.13,"l":15.07,"n":115,"o":15.105,"t":"2026-10-19T16:30:00Z","v":6229,"vw":15.087258},{"c":15.16,"h":15.165,"l":15.13,"n":99,"o":15.13,"t":"2026-10-19T16:35:00Z","v":4487,"vw":15.151077},{"c":15.12,"h":15.185,"l":15.12,"n":293,"o":15.17,"t":"2026-10-19T16:40:00Z","v":15919,"vw":15.151039},{"c":15.055,"h":15.11,"l":15.05,"n":109,"o":15.11,"t":"2026-10-19T16:45:00Z","v":5265,"vw":15.070222},{"c":15.05,"h":15.065,"l":15.02,"n":187,"o":15.04,"t":"2026-10-19T16:50:00Z","v":9620,"vw":15.042225},{"c":15.11,"h":15.13,"l":15.065,"n":185,"o":15.065,"t":"2026-10-19T16:55:00Z","v":7628,"vw":15.096304},{"c":15.125,"h":15.14,"l":15.11,"n":106,"o":15.115,"t":"2026-10-19T17:00:00Z","v":5374,"vw":15.126997},{"c":15.125,"h":15.125,"l":15.09,"n":130,"o":15.12,"t":"2026-10-19T17:05:00Z","v":7336,"vw":15.111108},{"c":15.12,"h":15.14,"l":15.105,"n":173,"o":15.13,"t":"2026-10-19T17:10:00Z","v":6538,"vw":15.123673},{"c":15.17,"h":15.17,"l":15.125,"n":124,"o":15.125,"t":"2026-10-19T17:15:00Z","v":4547,"vw":15.151149},{"c":15.075,"h":15.16,"l":15.055,"n":254,"o":15.16,"t":"2026-10-19T17:20:00Z","v":19460,"vw":15.091434},{"c":15.1,"h":15.11,"l":15.09,"n":102,"o":15.09,"t":"2026-10-19T17:25:00Z","v":4178,"vw":15.099336},{"c":15.085,"h":15.11,"l":15.085,"n":184,"o":15.11,"t":"2026-10-19T17:30:00Z","v":8766,"vw":15.104516},{"c":15.065,"h":15.09,"l":15.065,"n":129,"o":15.085,"t":"2026-10-19T17:35:00Z","v":4502,"vw":15.082996},{"c":15.02,"h":15.05,"l":15.02,"n":373,"o":15.045,"t":"2026-10-19T17:40:00Z","v":14214,"vw":15.031771},{"c":14.96,"h":15.01,"l":14.96,"n":111,"o":15.01,"t":"2026-10-19T17:45:00Z","v":5063,"vw":14.974984},{"c":14.96,"h":14.97,"l":14.935,"n":164,"o":14.96,"t":"2026-10-19T17:50:00Z","v":7867,"vw":14.959591},{"c":14.965,"h":14.97,"l":14.955,"n":192,"o":14.96,"t":"2026-10-19T17:55:00Z","v":9026,"vw":14.963082},{"c":14.965,"h":14.99,"l":14.94,"n":224,"o":14.98,"t":"2026-10-19T18:00:00Z","v":11108,"vw":14.964375},{"c":14.985,"h":14.99,"l":14.95,"n":179,"o":14.965,"t":"2026-10-19T18:05:00Z","v":7452,"vw":14.970081},{"c":15.02,"h":15.02,"l":14.98,"n":251,"o":14.985,"t":"2026-10-19T18:10:00Z","v":12583,"vw":14.992649},{"c":15.03,"h":15.03,"l":15.01,"n":197,"o":15.01,"t":"2026-10-19T18:15:00Z","v":8595,"vw":15.015701},{"c":15,"h":15.04,"l":14.96,"n":288,"o":15.04,"t":"2026-10-19T18:20:00Z","v":20693,"vw":14.991586},{"c":14.95,"h":15,"l":14.95,"n":150,"o":14.98,"t":"2026-10-19T18:25:00Z","v":6292,"vw":14.977694},{"c":15.05,"h":15.07,"l":14.96,"n":294,"o":14.96,"t":"2026-10-19T18:30:00Z","v":19179,"vw":15.007716},{"c":15.02,"h":15.055,"l":14.99,"n":284,"o":15.05,"t":"2026-10-19T18:35:00Z","v":19829,"vw":15.024916},{"c":15.055,"h":15.055,"l":15.03,"n":139,"o":15.035,"t":"2026-10-19T18:40:00Z","v":5497,"vw":15.037536},{"c":15.07,"h":15.0885,"l":15.04,"n":201,"o":15.04,"t":"2026-10-19T18:45:00Z","v":11781,"vw":15.075742},{"c":15.05,"h":15.07,"l":15.05,"n":241,"o":15.07,"t":"2026-10-19T18:50:00Z","v":14795,"vw":15.063474},{"c":15.065,"h":15.07,"l":15.055,"n":238,"o":15.06,"t":"2026-10-19T18:55:00Z","v":9392,"vw":15.063116},{"c":15.05,"h":15.08,"l":15.045,"n":284,"o":15.065,"t":"2026-10-19T19:00:00Z","v":16936,"vw":15.064794},{"c":15.07,"h":15.085,"l":15.04,"n":261,"o":15.05,"t":"2026-10-19T19:05:00Z","v":15552,"vw":15.071677},{"c":15.055,"h":15.11,"l":15.055,"n":398,"o":15.07,"t":"2026-10-19T19:10:00Z","v":26290,"vw":15.074688},{"c":15.0728,"h":15.08,"l":15.04,"n":197,"o":15.055,"t":"2026-10-19T19:15:00Z","v":12920,"vw":15.065093},{"c":15.26,"h":15.27,"l":15.0657,"n":434,"o":15.07,"t":"2026-10-19T19:20:00Z","v":639412,"vw":15.073363},{"c":15.23,"h":15.2501,"l":15.18,"n":517,"o":15.2501,"t":"2026-10-19T19:25:00Z","v":53064,"vw":15.224806},{"c":15.28,"h":15.32,"l":15.24,"n":398,"o":15.24,"t":"2026-10-19T19:30:00Z","v":33594,"vw":15.282173},{"c":15.365,"h":15.37,"l":15.29,"n":329,"o":15.29,"t":"2026-10-19T19:35:00Z","v":21763,"vw":15.342715},{"c":15.345,"h":15.375,"l":15.345,"n":554,"o":15.36,"t":"2026-10-19T19:40:00Z","v":39072,"vw":15.36084},{"c":15.285,"h":15.345,"l":15.27,"n":374,"o":15.345,"t":"2026-10-19T19:45:00Z","v":22170,"vw":15.305212},{"c":15.295,"h":15.315,"l":15.22,"n":971,"o":15.28,"t":"2026-10-19T19:50:00Z","v":72320,"vw":15.264159},{"c":15.22,"h":15.33,"l":15.16,"n":2321,"o":15.3,"t":"2026-10-19T19:55:00Z","v":229056,"vw":15.243511},{"c":15.23,"h":15.23,"l":15.23,"n":22,"o":15.23,"t":"2026-10-19T20:00:00Z","v":395871,"vw":15.23},{"c":15.1,"h":15.23,"l":15.1,"n":58,"o":15.2,"t":"2026-10-20T11:00:00Z","v":6550,"vw":15.187434},{"c":15,"h":15.01,"l":15,"n":5,"o":15.01,"t":"2026-10-20T11:20:00Z","v":401,"vw":15.0075},{"c":15.15,"h":15.15,"l":14.9,"n":10,"o":14.9,"t":"2026-10-20T11:25:00Z","v":216,"vw":15.025},{"c":15.03,"h":15.11,"l":15.03,"n":15,"o":15.11,"t":"2026-10-20T11:35:00Z","v":548,"vw":15.076},{"c":15.1,"h":15.1,"l":15.05,"n":11,"o":15.05,"t":"2026-10-20T12:00:00Z","v":1205,"vw":15.058333},{"c":15.25,"h":15.25,"l":15.25,"n":7,"o":15.25,"t":"2026-10-20T12:05:00Z","v":106,"vw":15.25},{"c":15.1,"h":15.1,"l":15.09,"n":7,"o":15.1,"t":"2026-10-20T12:20:00Z","v":3187,"vw":15.098228},{"c":15.27,"h":15.48,"l":15.14,"n":94,"o":15.29,"t":"2026-10-20T13:30:00Z","v":11747,"vw":15.275377},{"c":15.28,"h":15.28,"l":15.17,"n":87,"o":15.265,"t":"2026-10-20T13:35:00Z","v":7361,"vw":15.255403},{"c":15.52,"h":15.52,"l":15.28,"n":183,"o":15.28,"t":"2026-10-20T13:40:00Z","v":78043,"vw":15.381303},{"c":15.61,"h":15.61,"l":15.4701,"n":259,"o":15.525,"t":"2026-10-20T13:45:00Z","v":24283,"vw":15.537392},{"c":15.69,"h":15.82,"l":15.64,"n":288,"o":15.64,"t":"2026-10-20T13:50:00Z","v":19538,"vw":15.742499},{"c":15.73,"h":15.8,"l":15.68,"n":230,"o":15.7,"t":"2026-10-20T13:55:00Z","v":55887,"vw":15.750633},{"c":15.75,"h":15.75,"l":15.63,"n":271,"o":15.74,"t":"2026-10-20T14:00:00Z","v":19559,"vw":15.65797},{"c":15.665,"h":15.73,"l":15.66,"n":146,"o":15.73,"t":"2026-10-20T14:05:00Z","v":7663,"vw":15.688226},{"c":15.72,"h":15.74,"l":15.69,"n":243,"o":15.69,"t":"2026-10-20T14:10:00Z","v":10417,"vw":15.708151},{"c":15.79,"h":15.87,"l":15.75,"n":346,"o":15.75,"t":"2026-10-20T14:15:00Z","v":22646,"vw":15.819028},{"c":15.98,"h":15.98,"l":15.8,"n":690,"o":15.8,"t":"2026-10-20T14:20:00Z","v":81126,"vw":15.878897},{"c":16.035,"h":16.06,"l":15.94,"n":286,"o":15.98,"t":"2026-10-20T14:25:00Z","v":21452,"vw":16.017352},{"c":16.145,"h":16.2,"l":16.02,"n":445,"o":16.045,"t":"2026-10-20T14:30:00Z","v":40022,"vw":16.106403},{"c":16.2,"h":16.25,"l":16.16,"n":444,"o":16.17,"t":"2026-10-20T14:35:00Z","v":40322,"vw":16.203105},{"c":16.33,"h":16.33,"l":16.23,"n":237,"o":16.23,"t":"2026-10-20T14:40:00Z","v":13013,"vw":16.278585},{"c":16.315,"h":16.4,"l":16.27,"n":567,"o":16.34,"t":"2026-10-20T14:45:00Z","v":59582,"vw":16.327848},{"c":16.2,"h":16.3,"l":16.18,"n":503,"o":16.26,"t":"2026-10-20T14:50:00Z","v":39265,"vw":16.25175},{"c":16.25,"h":16.365,"l":16.18,"n":664,"o":16.2,"t":"2026-10-20T14:55:00Z","v":83318,"vw":16.244367},{"c":16.28,"h":16.365,"l":16.25,"n":612,"o":16.27,"t":"2026-10-20T15:00:00Z","v":53695,"vw":16.304011},{"c":16.34,"h":16.375,"l":16.3,"n":293,"o":16.31,"t":"2026-10-20T15:05:00Z","v":12673,"vw":16.333075},{"c":16.225,"h":16.39,"l":16.22,"n":1274,"o":16.34,"t":"2026-10-20T15:10:00Z","v":94896,"vw":16.313522},{"c":16.3,"h":16.34,"l":16.185,"n":500,"o":16.22,"t":"2026-10-20T15:15:00Z","v":24885,"vw":16.254124},{"c":16.325,"h":16.325,"l":16.24,"n":388,"o":16.3,"t":"2026-10-20T15:20:00Z","v":18604,"vw":16.285091},{"c":16.37,"h":16.37,"l":16.33,"n":242,"o":16.33,"t":"2026-10-20T15:25:00Z","v":10955,"vw":16.354303},{"c":16.325,"h":16.37,"l":16.315,"n":301,"o":16.37,"t":"2026-10-20T15:30:00Z","v":12865,"vw":16.336702},{"c":16.38,"h":16.385,"l":16.31,"n":307,"o":16.32,"t":"2026-10-20T15:35:00Z","v":13095,"vw":16.346015},{"c":16.36,"h":16.42,"l":16.345,"n":267,"o":16.4,"t":"2026-10-20T15:40:00Z","v":11246,"vw":16.391467},{"c":16.21,"h":16.365,"l":16.21,"n":280,"o":16.365,"t":"2026-10-20T15:45:00Z","v":33122,"vw":16.282467},{"c":16.275,"h":16.29,"l":16.185,"n":275,"o":16.2,"t":"2026-10-20T15:50:00Z","v":23036,"vw":16.250475},{"c":16.24,"h":16.27,"l":16.215,"n":190,"o":16.27,"t":"2026-10-20T15:55:00Z","v":10012,"vw":16.252592},{"c":16.26,"h":16.32,"l":16.23,"n":296,"o":16.245,"t":"2026-10-20T16:00:00Z","v":20632,"vw":16.271828},{"c":16.25,"h":16.26,"l":16.21,"n":220,"o":16.26,"t":"2026-10-20T16:05:00Z","v":20072,"vw":16.233661},{"c":16.18,"h":16.23,"l":16.16,"n":259,"o":16.23,"t":"2026-10-20T16:10:00Z","v":13121,"vw":16.193398},{"c":16.17,"h":16.205,"l":16.17,"n":292,"o":16.2,"t":"2026-10-20T16:15:00Z","v":10984,"vw":16.19234},{"c":16.21,"h":16.21,"l":16.1402,"n":380,"o":16.15,"t":"2026-10-20T16:20:00Z","v":21158,"vw":16.200877},{"c":16.3,"h":16.3,"l":16.19,"n":377,"o":16.22,"t":"2026-10-20T16:25:00Z","v":48136,"vw":16.254877},{"c":16.28,"h":16.328,"l":16.25,"n":302,"o":16.31,"t":"2026-10-20T16:30:00Z","v":33799,"vw":16.285283},{"c":16.31,"h":16.335,"l":16.3,"n":252,"o":16.3,"t":"2026-10-20T16:35:00Z","v":162360,"vw":16.300771},{"c":16.33,"h":16.35,"l":16.32,"n":261,"o":16.32,"t":"2026-10-20T16:40:00Z","v":25443,"vw":16.332431},{"c":16.345,"h":16.36,"l":16.34,"n":236,"o":16.34,"t":"2026-10-20T16:45:00Z","v":10415,"vw":16.352602},{"c":16.275,"h":16.355,"l":16.275,"n":285,"o":16.35,"t":"2026-10-20T16:50:00Z","v":17666,"vw":16.336608},{"c":16.26,"h":16.305,"l":16.24,"n":220,"o":16.29,"t":"2026-10-20T16:55:00Z","v":7182,"vw":16.288294},{"c":16.2,"h":16.335,"l":16.2,"n":968,"o":16.25,"t":"2026-10-20T17:00:00Z","v":202809,"vw":16.267858},{"c":16.2,"h":16.21,"l":16.19,"n":192,"o":16.2,"t":"2026-10-20T17:05:00Z","v":7137,"vw":16.197741},{"c":16.235,"h":16.235,"l":16.195,"n":228,"o":16.2,"t":"2026-10-20T17:10:00Z","v":10835,"vw":16.215444},{"c":16.345,"h":16.355,"l":16.239,"n":310,"o":16.24,"t":"2026-10-20T17:15:00Z","v":26252,"vw":16.266151},{"c":16.33,"h":16.37,"l":16.3213,"n":263,"o":16.345,"t":"2026-10-20T17:20:00Z","v":12105,"vw":16.347481},{"c":16.32,"h":16.345,"l":16.3,"n":667,"o":16.32,"t":"2026-10-20T17:25:00Z","v":58734,"vw":16.307744},{"c":16.32,"h":16.32,"l":16.28,"n":630,"o":16.32,"t":"2026-10-20T17:30:00Z","v":68998,"vw":16.304939},{"c":16.375,"h":16.38,"l":16.32,"n":266,"o":16.33,"t":"2026-10-20T17:35:00Z","v":14418,"vw":16.341614},{"c":16.375,"h":16.38,"l":16.37,"n":165,"o":16.38,"t":"2026-10-20T17:40:00Z","v":4348,"vw":16.373975},{"c":16.36,"h":16.4,"l":16.36,"n":433,"o":16.38,"t":"2026-10-20T17:45:00Z","v":26559,"vw":16.386288},{"c":16.39,"h":16.4,"l":16.37,"n":257,"o":16.37,"t":"2026-10-20T17:50:00Z","v":12302,"vw":16.384553},{"c":16.38,"h":16.39,"l":16.38,"n":138,"o":16.39,"t":"2026-10-20T17:55:00Z","v":3719,"vw":16.383209},{"c":16.435,"h":16.44,"l":16.37,"n":337,"o":16.39,"t":"2026-10-20T18:00:00Z","v":36008,"vw":16.399957},{"c":16.41,"h":16.44,"l":16.4,"n":372,"o":16.44,"t":"2026-10-20T18:05:00Z","v":13038,"vw":16.416036},{"c":16.465,"h":16.465,"l":16.4,"n":318,"o":16.4,"t":"2026-10-20T18:10:00Z","v":14551,"vw":16.438733},{"c":16.46,"h":16.5,"l":16.455,"n":311,"o":16.46,"t":"2026-10-20T18:15:00Z","v":21493,"vw":16.474993},{"c":16.46,"h":16.48,"l":16.45,"n":228,"o":16.455,"t":"2026-10-20T18:20:00Z","v":10793,"vw":16.459231},{"c":16.44,"h":16.46,"l":16.435,"n":209,"o":16.46,"t":"2026-10-20T18:25:00Z","v":8890,"vw":16.440768},{"c":16.3804,"h":16.45,"l":16.38,"n":232,"o":16.45,"t":"2026-10-20T18:30:00Z","v":10178,"vw":16.420347},{"c":16.39,"h":16.3999,"l":16.36,"n":291,"o":16.38,"t":"2026-10-20T18:35:00Z","v":19000,"vw":16.370521},{"c":16.37,"h":16.415,"l":16.35,"n":359,"o":16.39,"t":"2026-10-20T18:40:00Z","v":16798,"vw":16.389896},{"c":16.42,"h":16.47,"l":16.38,"n":479,"o":16.385,"t":"2026-10-20T18:45:00Z","v":88937,"vw":16.39404},{"c":16.41,"h":16.44,"l":16.39,"n":284,"o":16.43,"t":"2026-10-20T18:50:00Z","v":11449,"vw":16.41618},{"c":16.38,"h":16.42,"l":16.375,"n":229,"o":16.415,"t":"2026-10-20T18:55:00Z","v":12449,"vw":16.398967},{"c":16.42,"h":16.42,"l":16.36,"n":496,"o":16.38,"t":"2026-10-20T19:00:00Z","v":37400,"vw":16.385841},{"c":16.39,"h":16.42,"l":16.38,"n":521,"o":16.42,"t":"2026-10-20T19:05:00Z","v":60973,"vw":16.399456},{"c":16.4,"h":16.425,"l":16.39,"n":341,"o":16.39,"t":"2026-10-20T19:10:00Z","v":19078,"vw":16.406241},{"c":16.47,"h":16.48,"l":16.38,"n":882,"o":16.405,"t":"2026-10-20T19:15:00Z","v":71662,"vw":16.413098},{"c":16.43,"h":16.475,"l":16.405,"n":592,"o":16.47,"t":"2026-10-20T19:20:00Z","v":67089,"vw":16.430523},{"c":16.465,"h":16.475,"l":16.43,"n":346,"o":16.43,"t":"2026-10-20T19:25:00Z","v":16525,"vw":16.453784},{"c":16.52,"h":16.535,"l":16.47,"n":451,"o":16.47,"t":"2026-10-20T19:30:00Z","v":23286,"vw":16.508034},{"c":16.52,"h":16.56,"l":16.515,"n":564,"o":16.52,"t":"2026-10-20T19:35:00Z","v":30818,"vw":16.537514},{"c":16.43,"h":16.53,"l":16.425,"n":666,"o":16.53,"t":"2026-10-20T19:40:00Z","v":37529,"vw":16.491082},{"c":16.45,"h":16.485,"l":16.42,"n":795,"o":16.44,"t":"2026-10-20T19:45:00Z","v":56805,"vw":16.443118},{"c":16.36,"h":16.455,"l":16.33,"n":1701,"o":16.44,"t":"2026-10-20T19:50:00Z","v":118436,"vw":16.41785},{"c":16.29,"h":16.39,"l":16.24,"n":2900,"o":16.36,"t":"2026-10-20T19:55:00Z","v":288047,"vw":16.296435},{"c":16.27,"h":16.27,"l":16.27,"n":45,"o":16.27,"t":"2026-10-20T20:00:00Z","v":487007,"vw":16.27},{"c":16.4,"h":16.59,"l":16.4,"n":2,"o":16.59,"t":"2026-10-20T20:15:00Z","v":700,"vw":16.495},{"c":16.27,"h":16.27,"l":16.27,"n":1,"o":16.27,"t":"2026-10-20T21:00:00Z","v":15051,"vw":16.27},{"c":16.35,"h":16.45,"l":16.35,"n":15,"o":16.41,"t":"2026-10-21T08:20:00Z","v":1615,"vw":16.400265},{"c":16.34,"h":16.34,"l":16.34,"n":1,"o":16.34,"t":"2026-10-21T13:25:00Z","v":100,"vw":16.34},{"c":16.38,"h":16.61,"l":16.315,"n":296,"o":16.38,"t":"2026-10-21T13:30:00Z","v":40893,"vw":16.47406},{"c":16.58,"h":16.58,"l":16.36,"n":133,"o":16.435,"t":"2026-10-21T13:35:00Z","v":7969,"vw":16.482818},{"c":16.65,"h":16.66,"l":16.57,"n":100,"o":16.57,"t":"2026-10-21T13:40:00Z","v":5766,"vw":16.605384},{"c":16.68,"h":16.68,"l":16.53,"n":218,"o":16.53,"t":"2026-10-21T13:45:00Z","v":8125,"vw":16.645433},{"c":16.59,"h":16.73,"l":16.59,"n":212,"o":16.67,"t":"2026-10-21T13:50:00Z","v":10677,"vw":16.65801},{"c":16.5,"h":16.53,"l":16.49,"n":95,"o":16.53,"t":"2026-10-21T13:55:00Z","v":3555,"vw":16.513892},{"c":16.42,"h":16.54,"l":16.41,"n":264,"o":16.49,"t":"2026-10-21T14:00:00Z","v":16243,"vw":16.473094},{"c":16.52,"h":16.55,"l":16.3706,"n":115,"o":16.4,"t":"2026-10-21T14:05:00Z","v":6454,"vw":16.482117},{"c":16.49,"h":16.6,"l":16.46,"n":419,"o":16.52,"t":"2026-10-21T14:10:00Z","v":54740,"vw":16.528492},{"c":16.495,"h":16.53,"l":16.43,"n":198,"o":16.52,"t":"2026-10-21T14:15:00Z","v":61347,"vw":16.497717},{"c":16.585,"h":16.585,"l":16.49,"n":237,"o":16.5,"t":"2026-10-21T14:20:00Z","v":11379,"vw":16.527657},{"c":16.51,"h":16.585,"l":16.51,"n":222,"o":16.58,"t":"2026-10-21T14:25:00Z","v":18105,"vw":16.544493},{"c":16.47,"h":16.58,"l":16.47,"n":211,"o":16.525,"t":"2026-10-21T14:30:00Z","v":13231,"vw":16.530662},{"c":16.48,"h":16.48,"l":16.42,"n":136,"o":16.46,"t":"2026-10-21T14:35:00Z","v":4876,"vw":16.459315},{"c":16.545,"h":16.545,"l":16.47,"n":150,"o":16.47,"t":"2026-10-21T14:40:00Z","v":7169,"vw":16.512866},{"c":16.53,"h":16.545,"l":16.52,"n":83,"o":16.54,"t":"2026-10-21T14:45:00Z","v":6714,"vw":16.528608},{"c":16.5,"h":16.53,"l":16.5,"n":142,"o":16.53,"t":"2026-10-21T14:50:00Z","v":6014,"vw":16.512673},{"c":16.5,"h":16.51,"l":16.48,"n":117,"o":16.48,"t":"2026-10-21T14:55:00Z","v":4998,"vw":16.497435},{"c":16.4,"h":16.49,"l":16.4,"n":409,"o":16.49,"t":"2026-10-21T15:00:00Z","v":43155,"vw":16.451529},{"c":16.41,"h":16.42,"l":16.38,"n":117,"o":16.41,"t":"2026-10-21T15:05:00Z","v":6307,"vw":16.409369},{"c":16.45,"h":16.45,"l":16.42,"n":124,"o":16.42,"t":"2026-10-21T15:10:00Z","v":5141,"vw":16.435516},{"c":16.45,"h":16.47,"l":16.44,"n":150,"o":16.44,"t":"2026-10-21T15:15:00Z","v":8837,"vw":16.454903},{"c":16.47,"h":16.48,"l":16.435,"n":157,"o":16.45,"t":"2026-10-21T15:20:00Z","v":9638,"vw":16.450445},{"c":16.47,"h":16.52,"l":16.455,"n":175,"o":16.5,"t":"2026-10-21T15:25:00Z","v":10584,"vw":16.496589},{"c":16.41,"h":16.45,"l":16.4,"n":163,"o":16.44,"t":"2026-10-21T15:30:00Z","v":6346,"vw":16.421689},{"c":16.35,"h":16.41,"l":16.35,"n":158,"o":16.39,"t":"2026-10-21T15:35:00Z","v":10334,"vw":16.372564},{"c":16.42,"h":16.42,"l":16.37,"n":107,"o":16.37,"t":"2026-10-21T15:40:00Z","v":4628,"vw":16.382239},{"c":16.375,"h":16.415,"l":16.375,"n":135,"o":16.39,"t":"2026-10-21T15:45:00Z","v":8838,"vw":16.400435},{"c":16.36,"h":16.39,"l":16.345,"n":216,"o":16.39,"t":"2026-10-21T15:50:00Z","v":12669,"vw":16.365741},{"c":16.32,"h":16.35,"l":16.32,"n":95,"o":16.35,"t":"2026-10-21T15:55:00Z","v":3601,"vw":16.338282},{"c":16.295,"h":16.31,"l":16.28,"n":137,"o":16.31,"t":"2026-10-21T16:00:00Z","v":7032,"vw":16.288629},{"c":16.2501,"h":16.3,"l":16.25,"n":134,"o":16.3,"t":"2026-10-21T16:05:00Z","v":8799,"vw":16.273367},{"c":16.23,"h":16.25,"l":16.2,"n":185,"o":16.25,"t":"2026-10-21T16:10:00Z","v":10060,"vw":16.222345},{"c":16.02,"h":16.24,"l":16.015,"n":1121,"o":16.21,"t":"2026-10-21T16:15:00Z","v":126477,"vw":16.083995},{"c":16.08,"h":16.08,"l":15.91,"n":659,"o":16.02,"t":"2026-10-21T16:20:00Z","v":53967,"vw":15.962252},{"c":16.11,"h":16.11,"l":16.07,"n":130,"o":16.09,"t":"2026-10-21T16:25:00Z","v":5433,"vw":16.082381},{"c":16.08,"h":16.11,"l":16.075,"n":136,"o":16.11,"t":"2026-10-21T16:30:00Z","v":6239,"vw":16.082741},{"c":16.145,"h":16.145,"l":16.06,"n":187,"o":16.06,"t":"2026-10-21T16:35:00Z","v":10045,"vw":16.105403},{"c":16.11,"h":16.13,"l":16.085,"n":182,"o":16.13,"t":"2026-10-21T16:40:00Z","v":8052,"vw":16.097627},{"c":16.105,"h":16.14,"l":16.105,"n":105,"o":16.105,"t":"2026-10-21T16:45:00Z","v":7401,"vw":16.130036},{"c":16.12,"h":16.145,"l":16.105,"n":166,"o":16.13,"t":"2026-10-21T16:50:00Z","v":9653,"vw":16.126445},{"c":16.28,"h":16.29,"l":16.13,"n":648,"o":16.13,"t":"2026-10-21T16:55:00Z","v":67173,"vw":16.225723},{"c":16.21,"h":16.29,"l":16.21,"n":248,"o":16.27,"t":"2026-10-21T17:00:00Z","v":15004,"vw":16.246819},{"c":16.195,"h":16.24,"l":16.195,"n":147,"o":16.225,"t":"2026-10-21T17:05:00Z","v":5826,"vw":16.224597},{"c":16.24,"h":16.24,"l":16.19,"n":192,"o":16.19,"t":"2026-10-21T17:10:00Z","v":9571,"vw":16.211087},{"c":16.23,"h":16.24,"l":16.23,"n":169,"o":16.23,"t":"2026-10-21T17:15:00Z","v":10078,"vw":16.230712},{"c":16.2,"h":16.225,"l":16.2,"n":192,"o":16.225,"t":"2026-10-21T17:20:00Z","v":14965,"vw":16.213066},{"c":16.2,"h":16.205,"l":16.18,"n":198,"o":16.2,"t":"2026-10-21T17:25:00Z","v":10612,"vw":16.194302},{"c":16.205,"h":16.215,"l":16.17,"n":216,"o":16.195,"t":"2026-10-21T17:30:00Z","v":29700,"vw":16.19075},{"c":16.26,"h":16.26,"l":16.215,"n":220,"o":16.22,"t":"2026-10-21T17:35:00Z","v":8825,"vw":16.236381},{"c":16.285,"h":16.3,"l":16.25,"n":233,"o":16.27,"t":"2026-10-21T17:40:00Z","v":9939,"vw":16.270412},{"c":16.24,"h":16.27,"l":16.24,"n":184,"o":16.27,"t":"2026-10-21T17:45:00Z","v":11341,"vw":16.258135},{"c":16.25,"h":16.25,"l":16.235,"n":113,"o":16.24,"t":"2026-10-21T17:50:00Z","v":6706,"vw":16.243697},{"c":16.23,"h":16.245,"l":16.225,"n":234,"o":16.24,"t":"2026-10-21T17:55:00Z","v":10261,"vw":16.23419},{"c":16.22,"h":16.23,"l":16.22,"n":207,"o":16.22,"t":"2026-10-21T18:00:00Z","v":7836,"vw":16.221157},{"c":16.21,"h":16.25,"l":16.21,"n":189,"o":16.22,"t":"2026-10-21T18:05:00Z","v":9641,"vw":16.227891},{"c":16.215,"h":16.215,"l":16.205,"n":148,"o":16.215,"t":"2026-10-21T18:10:00Z","v":23720,"vw":16.211315},{"c":16.23,"h":16.25,"l":16.21,"n":287,"o":16.21,"t":"2026-10-21T18:15:00Z","v":14056,"vw":16.227775},{"c":16.24,"h":16.25,"l":16.2265,"n":165,"o":16.2265,"t":"2026-10-21T18:20:00Z","v":6362,"vw":16.239141},{"c":16.245,"h":16.25,"l":16.21,"n":159,"o":16.23,"t":"2026-10-21T18:25:00Z","v":6698,"vw":16.232005},{"c":16.21,"h":16.245,"l":16.2,"n":216,"o":16.245,"t":"2026-10-21T18:30:00Z","v":10331,"vw":16.227035},{"c":16.21,"h":16.2299,"l":16.2,"n":232,"o":16.21,"t":"2026-10-21T18:35:00Z","v":9740,"vw":16.212124},{"c":16.22,"h":16.25,"l":16.205,"n":314,"o":16.21,"t":"2026-10-21T18:40:00Z","v":17123,"vw":16.222671},{"c":16.16,"h":16.215,"l":16.16,"n":222,"o":16.215,"t":"2026-10-21T18:45:00Z","v":13032,"vw":16.182938},{"c":16.12,"h":16.15,"l":16.11,"n":324,"o":16.14,"t":"2026-10-21T18:50:00Z","v":17204,"vw":16.125703},{"c":16.04,"h":16.12,"l":16.04,"n":213,"o":16.12,"t":"2026-10-21T18:55:00Z","v":10687,"vw":16.07945},{"c":16.06,"h":16.08,"l":16.015,"n":342,"o":16.02,"t":"2026-10-21T19:00:00Z","v":25797,"vw":16.046047},{"c":16.05,"h":16.11,"l":16.04,"n":286,"o":16.065,"t":"2026-10-21T19:05:00Z","v":16683,"vw":16.06655},{"c":16.01,"h":16.0501,"l":15.99,"n":267,"o":16.05,"t":"2026-10-21T19:10:00Z","v":12103,"vw":16.014595},{"c":16.04,"h":16.055,"l":16.02,"n":270,"o":16.02,"t":"2026-10-21T19:15:00Z","v":16311,"vw":16.040357},{"c":16.07,"h":16.07,"l":16.01,"n":513,"o":16.04,"t":"2026-10-21T19:20:00Z","v":29894,"vw":16.038378},{"c":16.07,"h":16.11,"l":16.06,"n":338,"o":16.06,"t":"2026-10-21T19:25:00Z","v":17718,"vw":16.089519},{"c":16.12,"h":16.155,"l":16.07,"n":510,"o":16.07,"t":"2026-10-21T19:30:00Z","v":33186,"vw":16.128452},{"c":16.145,"h":16.155,"l":16.12,"n":415,"o":16.13,"t":"2026-10-21T19:35:00Z","v":21376,"vw":16.144879},{"c":16.08,"h":16.15,"l":16.08,"n":576,"o":16.145,"t":"2026-10-21T19:40:00Z","v":33200,"vw":16.107954},{"c":16.155,"h":16.175,"l":16.095,"n":495,"o":16.095,"t":"2026-10-21T19:45:00Z","v":30101,"vw":16.14917},{"c":16.09,"h":16.18,"l":16.06,"n":857,"o":16.155,"t":"2026-10-21T19:50:00Z","v":57032,"vw":16.133802},{"c":16.08,"h":16.09,"l":16.05,"n":2005,"o":16.09,"t":"2026-10-21T19:55:00Z","v":172807,"vw":16.068388},{"c":16.07,"h":16.07,"l":16.07,"n":48,"o":16.07,"t":"2026-10-21T20:00:00Z","v":268961,"vw":16.07},{"c":16.4,"h":16.4,"l":16.05,"n":3,"o":16.05,"t":"2026-10-22T08:20:00Z","v":351,"vw":16.15},{"c":15.9,"h":16.1,"l":15.9,"n":55,"o":16.1,"t":"2026-10-22T11:00:00Z","v":4789,"vw":16.001157},{"c":16.08,"h":16.1,"l":16.05,"n":32,"o":16.05,"t":"2026-10-22T11:05:00Z","v":1638,"vw":16.091333},{"c":15.96,"h":15.97,"l":15.8,"n":27,"o":15.8,"t":"2026-10-22T12:10:00Z","v":5313,"vw":15.877247},{"c":16.13,"h":16.15,"l":16,"n":24,"o":16,"t":"2026-10-22T12:20:00Z","v":2467,"vw":16.139796},{"c":15.92,"h":15.92,"l":15.92,"n":5,"o":15.92,"t":"2026-10-22T12:25:00Z","v":310,"vw":15.92},{"c":15.89,"h":15.89,"l":15.89,"n":6,"o":15.89,"t":"2026-10-22T12:55:00Z","v":1817,"vw":15.89},{"c":16.01,"h":16.1,"l":15.94,"n":62,"o":15.94,"t":"2026-10-22T13:00:00Z","v":12196,"vw":15.962625},{"c":16.1,"h":16.1,"l":16.1,"n":8,"o":16.1,"t":"2026-10-22T13:25:00Z","v":107,"vw":16.1},{"c":16.01,"h":16.14,"l":15.695,"n":265,"o":16.14,"t":"2026-10-22T13:30:00Z","v":40527,"vw":15.901764},{"c":16.185,"h":16.185,"l":16,"n":40,"o":16.025,"t":"2026-10-22T13:35:00Z","v":2696,"vw":16.041591},{"c":16.19,"h":16.19,"l":16.055,"n":70,"o":16.11,"t":"2026-10-22T13:40:00Z","v":4220,"vw":16.152909},{"c":16.06,"h":16.18,"l":16.04,"n":40,"o":16.18,"t":"2026-10-22T13:45:00Z","v":1918,"vw":16.100839},{"c":16.23,"h":16.25,"l":16.23,"n":32,"o":16.23,"t":"2026-10-22T13:50:00Z","v":1601,"vw":16.235476},{"c":16.285,"h":16.32,"l":16.23,"n":246,"o":16.23,"t":"2026-10-22T13:55:00Z","v":15852,"vw":16.299078},{"c":16.08,"h":16.335,"l":16.08,"n":189,"o":16.3,"t":"2026-10-22T14:00:00Z","v":18694,"vw":16.220237},{"c":16.06,"h":16.06,"l":16.03,"n":132,"o":16.06,"t":"2026-10-22T14:05:00Z","v":6029,"vw":16.05663},{"c":15.93,"h":16.05,"l":15.93,"n":285,"o":16.04,"t":"2026-10-22T14:10:00Z","v":35474,"vw":16.026204},{"c":15.95,"h":15.97,"l":15.88,"n":105,"o":15.905,"t":"2026-10-22T14:15:00Z","v":5736,"vw":15.932438},{"c":15.86,"h":15.94,"l":15.84,"n":229,"o":15.94,"t":"2026-10-22T14:20:00Z","v":9301,"vw":15.903516},{"c":15.83,"h":15.86,"l":15.79,"n":104,"o":15.86,"t":"2026-10-22T14:25:00Z","v":3274,"vw":15.826214},{"c":15.74,"h":15.835,"l":15.72,"n":204,"o":15.81,"t":"2026-10-22T14:30:00Z","v":7983,"vw":15.784496},{"c":15.785,"h":15.83,"l":15.72,"n":194,"o":15.75,"t":"2026-10-22T14:35:00Z","v":9144,"vw":15.776944},{"c":15.885,"h":15.885,"l":15.82,"n":104,"o":15.84,"t":"2026-10-22T14:40:00Z","v":3108,"vw":15.850821},{"c":15.84,"h":15.9,"l":15.84,"n":155,"o":15.87,"t":"2026-10-22T14:45:00Z","v":5296,"vw":15.880573},{"c":15.84,"h":15.88,"l":15.84,"n":73,"o":15.88,"t":"2026-10-22T14:50:00Z","v":2296,"vw":15.870971},{"c":15.87,"h":15.87,"l":15.81,"n":117,"o":15.87,"t":"2026-10-22T14:55:00Z","v":4307,"vw":15.841467},{"c":15.8,"h":15.895,"l":15.77,"n":122,"o":15.895,"t":"2026-10-22T15:00:00Z","v":3862,"vw":15.836392},{"c":15.82,"h":15.82,"l":15.76,"n":207,"o":15.79,"t":"2026-10-22T15:05:00Z","v":12027,"vw":15.792517},{"c":15.825,"h":15.825,"l":15.79,"n":201,"o":15.81,"t":"2026-10-22T15:10:00Z","v":9622,"vw":15.808078},{"c":15.9,"h":15.9,"l":15.81,"n":186,"o":15.82,"t":"2026-10-22T15:15:00Z","v":9028,"vw":15.865631},{"c":15.91,"h":15.915,"l":15.87,"n":172,"o":15.9,"t":"2026-10-22T15:20:00Z","v":11774,"vw":15.904971},{"c":15.925,"h":15.93,"l":15.91,"n":129,"o":15.93,"t":"2026-10-22T15:25:00Z","v":6986,"vw":15.922477},{"c":15.93,"h":15.95,"l":15.925,"n":99,"o":15.925,"t":"2026-10-22T15:30:00Z","v":4318,"vw":15.942677},{"c":15.845,"h":15.93,"l":15.845,"n":195,"o":15.92,"t":"2026-10-22T15:35:00Z","v":9068,"vw":15.911538},{"c":15.87,"h":15.9,"l":15.83,"n":219,"o":15.85,"t":"2026-10-22T15:40:00Z","v":10213,"vw":15.866768},{"c":15.875,"h":15.91,"l":15.85,"n":239,"o":15.87,"t":"2026-10-22T15:45:00Z","v":16069,"vw":15.893413},{"c":15.8706,"h":15.93,"l":15.8706,"n":195,"o":15.89,"t":"2026-10-22T15:50:00Z","v":10796,"vw":15.901908},{"c":15.9,"h":15.92,"l":15.88,"n":111,"o":15.88,"t":"2026-10-22T15:55:00Z","v":6578,"vw":15.903548},{"c":15.9,"h":15.92,"l":15.87,"n":177,"o":15.92,"t":"2026-10-22T16:00:00Z","v":10447,"vw":15.89669},{"c":15.83,"h":15.89,"l":15.83,"n":175,"o":15.89,"t":"2026-10-22T16:05:00Z","v":11604,"vw":15.858748},{"c":15.9,"h":15.935,"l":15.81,"n":482,"o":15.84,"t":"2026-10-22T16:10:00Z","v":110475,"vw":15.858652},{"c":15.91,"h":15.945,"l":15.86,"n":304,"o":15.9,"t":"2026-10-22T16:15:00Z","v":35219,"vw":15.914266},{"c":15.905,"h":15.925,"l":15.88,"n":105,"o":15.9,"t":"2026-10-22T16:20:00Z","v":14409,"vw":15.905311},{"c":15.965,"h":15.965,"l":15.89,"n":205,"o":15.89,"t":"2026-10-22T16:25:00Z","v":12595,"vw":15.916332},{"c":15.795,"h":15.965,"l":15.78,"n":186,"o":15.965,"t":"2026-10-22T16:30:00Z","v":10694,"vw":15.865618},{"c":15.8,"h":15.84,"l":15.78,"n":244,"o":15.82,"t":"2026-10-22T16:35:00Z","v":16412,"vw":15.809696},{"c":15.73,"h":15.795,"l":15.73,"n":135,"o":15.795,"t":"2026-10-22T16:40:00Z","v":6280,"vw":15.751948},{"c":15.69,"h":15.74,"l":15.67,"n":321,"o":15.73,"t":"2026-10-22T16:45:00Z","v":20141,"vw":15.706611},{"c":15.77,"h":15.78,"l":15.71,"n":132,"o":15.71,"t":"2026-10-22T16:50:00Z","v":6224,"vw":15.733448},{"c":15.73,"h":15.81,"l":15.73,"n":146,"o":15.76,"t":"2026-10-22T16:55:00Z","v":10252,"vw":15.782069},{"c":15.81,"h":15.83,"l":15.68,"n":290,"o":15.755,"t":"2026-10-22T17:00:00Z","v":67594,"vw":15.71516},{"c":15.73,"h":15.85,"l":15.72,"n":331,"o":15.81,"t":"2026-10-22T17:05:00Z","v":33999,"vw":15.770236},{"c":15.79,"h":15.8,"l":15.73,"n":295,"o":15.73,"t":"2026-10-22T17:10:00Z","v":82457,"vw":15.753866},{"c":15.79,"h":15.8125,"l":15.785,"n":231,"o":15.805,"t":"2026-10-22T17:15:00Z","v":18039,"vw":15.797908},{"c":15.73,"h":15.785,"l":15.73,"n":195,"o":15.785,"t":"2026-10-22T17:20:00Z","v":10620,"vw":15.764524},{"c":15.725,"h":15.74,"l":15.71,"n":165,"o":15.73,"t":"2026-10-22T17:25:00Z","v":9207,"vw":15.726284},{"c":15.72,"h":15.74,"l":15.71,"n":216,"o":15.71,"t":"2026-10-22T17:30:00Z","v":16674,"vw":15.725821},{"c":15.82,"h":15.83,"l":15.72,"n":276,"o":15.72,"t":"2026-10-22T17:35:00Z","v":12519,"vw":15.76521},{"c":15.79,"h":15.84,"l":15.79,"n":195,"o":15.82,"t":"2026-10-22T17:40:00Z","v":61684,"vw":15.802112},{"c":15.78,"h":15.805,"l":15.77,"n":161,"o":15.795,"t":"2026-10-22T17:45:00Z","v":8273,"vw":15.787708},{"c":15.79,"h":15.79,"l":15.7621,"n":165,"o":15.78,"t":"2026-10-22T17:50:00Z","v":7628,"vw":15.778606},{"c":15.81,"h":15.82,"l":15.77,"n":199,"o":15.78,"t":"2026-10-22T17:55:00Z","v":10214,"vw":15.789525},{"c":15.73,"h":15.82,"l":15.7,"n":286,"o":15.82,"t":"2026-10-22T18:00:00Z","v":116339,"vw":15.794653},{"c":15.765,"h":15.77,"l":15.725,"n":192,"o":15.725,"t":"2026-10-22T18:05:00Z","v":8732,"vw":15.75474},{"c":15.76,"h":15.8,"l":15.75,"n":138,"o":15.75,"t":"2026-10-22T18:10:00Z","v":9030,"vw":15.777776},{"c":15.8,"h":15.8,"l":15.735,"n":252,"o":15.74,"t":"2026-10-22T18:15:00Z","v":15207,"vw":15.76656},{"c":15.8001,"h":15.84,"l":15.8001,"n":156,"o":15.82,"t":"2026-10-22T18:20:00Z","v":8476,"vw":15.822996},{"c":15.78,"h":15.83,"l":15.775,"n":217,"o":15.8,"t":"2026-10-22T18:25:00Z","v":10138,"vw":15.79687},{"c":15.78,"h":15.79,"l":15.75,"n":212,"o":15.77,"t":"2026-10-22T18:30:00Z","v":12115,"vw":15.771709},{"c":15.75,"h":15.805,"l":15.75,"n":200,"o":15.775,"t":"2026-10-22T18:35:00Z","v":13962,"vw":15.790123},{"c":15.7,"h":15.76,"l":15.685,"n":300,"o":15.76,"t":"2026-10-22T18:40:00Z","v":17905,"vw":15.719841},{"c":15.74,"h":15.74,"l":15.67,"n":239,"o":15.7,"t":"2026-10-22T18:45:00Z","v":13700,"vw":15.699987},{"c":15.73,"h":15.76,"l":15.71,"n":194,"o":15.73,"t":"2026-10-22T18:50:00Z","v":11716,"vw":15.735641},{"c":15.725,"h":15.74,"l":15.71,"n":295,"o":15.74,"t":"2026-10-22T18:55:00Z","v":24811,"vw":15.72246},{"c":15.72,"h":15.72,"l":15.68,"n":314,"o":15.72,"t":"2026-10-22T19:00:00Z","v":17295,"vw":15.699784},{"c":15.72,"h":15.74,"l":15.72,"n":255,"o":15.725,"t":"2026-10-22T19:05:00Z","v":12937,"vw":15.731365},{"c":15.76,"h":15.795,"l":15.71,"n":384,"o":15.71,"t":"2026-10-22T19:10:00Z","v":19877,"vw":15.748877},{"c":15.75,"h":15.78,"l":15.74,"n":258,"o":15.76,"t":"2026-10-22T19:15:00Z","v":13397,"vw":15.760983},{"c":15.765,"h":15.78,"l":15.73,"n":364,"o":15.75,"t":"2026-10-22T19:20:00Z","v":20874,"vw":15.758282},{"c":15.75,"h":15.765,"l":15.73,"n":266,"o":15.76,"t":"2026-10-22T19:25:00Z","v":17682,"vw":15.747592},{"c":15.78,"h":15.815,"l":15.75,"n":366,"o":15.75,"t":"2026-10-22T19:30:00Z","v":23801,"vw":15.781765},{"c":15.76,"h":15.8,"l":15.74,"n":369,"o":15.77,"t":"2026-10-22T19:35:00Z","v":23332,"vw":15.775498},{"c":15.78,"h":15.825,"l":15.76,"n":415,"o":15.77,"t":"2026-10-22T19:40:00Z","v":34182,"vw":15.792065},{"c":15.78,"h":15.805,"l":15.74,"n":368,"o":15.77,"t":"2026-10-22T19:45:00Z","v":27219,"vw":15.778445},{"c":15.73,"h":15.805,"l":15.72,"n":1065,"o":15.76,"t":"2026-10-22T19:50:00Z","v":91029,"vw":15.754165},{"c":15.78,"h":15.795,"l":15.73,"n":1873,"o":15.73,"t":"2026-10-22T19:55:00Z","v":211008,"vw":15.774464},{"c":15.77,"h":15.77,"l":15.77,"n":46,"o":15.77,"t":"2026-10-22T20:00:00Z","v":350425,"vw":15.77}],"history":[{"c":33.48,"h":35,"l":33.435,"n":10906,"o":34.82,"t":"2024-10-21T04:00:00Z","v":709440,"vw":33.730982},{"c":33.39,"h":33.69,"l":32.79,"n":5768,"o":32.81,"t":"2024-10-22T04:00:00Z","v":243743,"vw":33.398135},{"c":32.36,"h":33.425,"l":32,"n":12158,"o":33.16,"t":"2024-10-23T04:00:00Z","v":781579,"vw":32.335441},{"c":31.1,"h":32.2539,"l":30.69,"n":11764,"o":31.33,"t":"2024-10-24T04:00:00Z","v":972564,"vw":31.223356},{"c":30.73,"h":31.83,"l":30.67,"n":11746,"o":31.22,"t":"2024-10-25T04:00:00Z","v":802932,"vw":31.132892},{"c":30.78,"h":31.55,"l":30.65,"n":13350,"o":31.49,"t":"2024-10-28T04:00:00Z","v":796008,"vw":31.029232},{"c":30.22,"h":30.67,"l":29.94,"n":11268,"o":30.67,"t":"2024-10-29T04:00:00Z","v":716830,"vw":30.211244},{"c":29.2,"h":30.61,"l":28.99,"n":9687,"o":29.98,"t":"2024-10-30T04:00:00Z","v":712713,"vw":29.635107},{"c":28.86,"h":29.21,"l":28.22,"n":14954,"o":29.09,"t":"2024-10-31T04:00:00Z","v":1028737,"vw":28.682308},{"c":28.74,"h":29.225,"l":27.6575,"n":12675,"o":29.09,"t":"2024-11-01T04:00:00Z","v":961896,"vw":28.50587},{"c":28.78,"h":29.205,"l":27.92,"n":12277,"o":28.01,"t":"2024-11-04T05:00:00Z","v":1080649,"vw":28.772837},{"c":28.62,"h":29.005,"l":28.25,"n":10342,"o":28.7,"t":"2024-11-05T05:00:00Z","v":845096,"vw":28.551255},{"c":29.81,"h":30.43,"l":29.31,"n":16731,"o":29.92,"t":"2024-11-06T05:00:00Z","v":1030217,"vw":29.785275},{"c":29.27,"h":30.97,"l":29.2,"n":12940,"o":29.86,"t":"2024-11-07T05:00:00Z","v":787483,"vw":29.662846},{"c":28.48,"h":29.55,"l":28.13,"n":17816,"o":29.29,"t":"2024-11-08T05:00:00Z","v":1261954,"vw":28.525995},{"c":28.13,"h":29.745,"l":28.1,"n":13145,"o":29.01,"t":"2024-11-11T05:00:00Z","v":999465,"vw":28.477671},{"c":29.33,"h":31.38,"l":27.99,"n":21446,"o":28.04,"t":"2024-11-12T05:00:00Z","v":1924884,"vw":29.941145},{"c":34.13,"h":35.68,"l":29.02,"n":30730,"o":29.12,"t":"2024-11-13T05:00:00Z","v":2236320,"vw":33.69872},{"c":30.31,"h":33.4,"l":29.78,"n":20354,"o":32.54,"t":"2024-11-14T05:00:00Z","v":1442639,"vw":31.1477},{"c":28.39,"h":30.62,"l":27.8,"n":22303,"o":30.62,"t":"2024-11-15T05:00:00Z","v":1421927,"vw":28.617607},{"c":29.34,"h":29.66,"l":27.04,"n":17402,"o":28.28,"t":"2024-11-18T05:00:00Z","v":1268326,"vw":28.922084},{"c":29.68,"h":29.695,"l":28.13,"n":12644,"o":28.89,"t":"2024-11-19T05:00:00Z","v":666665,"vw":29.300277},{"c":29.99,"h":30.28,"l":28.68,"n":12972,"o":29.47,"t":"2024-11-20T05:00:00Z","v":1088422,"vw":29.589736},{"c":29.73,"h":30.85,"l":29.35,"n":12443,"o":30.42,"t":"2024-11-21T05:00:00Z","v":976059,"vw":29.842079},{"c":29.69,"h":30.37,"l":29.18,"n":11083,"o":30,"t":"2024-11-22T05:00:00Z","v":1002067,"vw":29.871125},{"c":29.45,"h":30.77,"l":29.19,"n":12897,"o":29.63,"t":"2024-11-25T05:00:00Z","v":1126229,"vw":29.639472},{"c":29.23,"h":29.98,"l":28.6,"n":13958,"o":29.92,"t":"2024-11-26T05:00:00Z","v":1053880,"vw":29.162665},{"c":31.13,"h":31.32,"l":28.8,"n":12829,"o":29.62,"t":"2024-11-27T05:00:00Z","v":1411534,"vw":30.198194},{"c":30.61,"h":31.29,"l":29.725,"n":7296,"o":31.25,"t":"2024-11-29T05:00:00Z","v":469452,"vw":30.541123},{"c":29.28,"h":30.46,"l":29.26,"n":12949,"o":30.45,"t":"2024-12-02T05:00:00Z","v":704908,"vw":29.603131},{"c":28.17,"h":29.42,"l":27.99,"n":10063,"o":28.95,"t":"2024-12-03T05:00:00Z","v":806206,"vw":28.558536},{"c":29.44,"h":29.5748,"l":27.93,"n":13189,"o":28.27,"t":"2024-12-04T05:00:00Z","v":814865,"vw":29.26413},{"c":27.74,"h":29.52,"l":27.68,"n":10829,"o":29.05,"t":"2024-12-05T05:00:00Z","v":631635,"vw":28.13574},{"c":29.5,"h":29.59,"l":27.7,"n":15777,"o":27.95,"t":"2024-12-06T05:00:00Z","v":1123240,"vw":29.283801},{"c":28.67,"h":29.715,"l":28.63,"n":11078,"o":29.3,"t":"2024-12-09T05:00:00Z","v":611636,"vw":28.926868},{"c":28.33,"h":28.93,"l":27.93,"n":10928,"o":28.51,"t":"2024-12-10T05:00:00Z","v":579517,"vw":28.361218},{"c":27.47,"h":28.96,"l":27.47,"n":10161,"o":28.96,"t":"2024-12-11T05:00:00Z","v":566816,"vw":27.748065},{"c":25.61,"h":27.59,"l":25.32,"n":15046,"o":27.29,"t":"2024-12-12T05:00:00Z","v":847207,"vw":25.946827},{"c":25.73,"h":26.57,"l":25.08,"n":14309,"o":26.42,"t":"2024-12-13T05:00:00Z","v":840351,"vw":25.564615},{"c":26.1,"h":26.28,"l":25.47,"n":15961,"o":25.85,"t":"2024-12-16T05:00:00Z","v":1031733,"vw":26.022578},{"c":26.16,"h":26.535,"l":25.27,"n":11116,"o":26.08,"t":"2024-12-17T05:00:00Z","v":828827,"vw":25.971756},{"c":24.56,"h":26.69,"l":24.31,"n":14533,"o":26.69,"t":"2024-12-18T05:00:00Z","v":997725,"vw":25.19203},{"c":24.3,"h":24.63,"l":23.76,"n":11540,"o":24.63,"t":"2024-12-19T05:00:00Z","v":923892,"vw":24.202078},{"c":23.99,"h":24.9,"l":23.65,"n":10701,"o":23.91,"t":"2024-12-20T05:00:00Z","v":1456239,"vw":24.088527},{"c":23.91,"h":24.24,"l":23.31,"n":8171,"o":23.79,"t":"2024-12-23T05:00:00Z","v":678751,"vw":23.851596},{"c":23.97,"h":24.147,"l":23.43,"n":2791,"o":23.96,"t":"2024-12-24T05:00:00Z","v":187270,"vw":23.968624},{"c":24.47,"h":24.57,"l":23.48,"n":6888,"o":23.73,"t":"2024-12-26T05:00:00Z","v":372529,"vw":24.315146},{"c":23.72,"h":24.88,"l":23.4,"n":9481,"o":24.2,"t":"2024-12-27T05:00:00Z","v":683735,"vw":23.865621},{"c":23.65,"h":24,"l":23.05,"n":9516,"o":23.39,"t":"2024-12-30T05:00:00Z","v":992453,"vw":23.603036},{"c":23.56,"h":24.14,"l":23.35,"n":6894,"o":23.88,"t":"2024-12-31T05:00:00Z","v":2231147,"vw":23.613621},{"c":25.46,"h":26.22,"l":23.74,"n":16502,"o":23.87,"t":"2025-01-02T05:00:00Z","v":1156941,"vw":25.42007},{"c":24.76,"h":26.18,"l":24.25,"n":14649,"o":25.59,"t":"2025-01-03T05:00:00Z","v":1084992,"vw":24.684025},{"c":24.57,"h":24.84,"l":24,"n":12868,"o":24.71,"t":"2025-01-06T05:00:00Z","v":789268,"vw":24.517285},{"c":23.85,"h":24.98,"l":23.22,"n":13644,"o":24.59,"t":"2025-01-07T05:00:00Z","v":956506,"vw":23.878519},{"c":23.05,"h":23.73,"l":22.41,"n":11523,"o":23.73,"t":"2025-01-08T05:00:00Z","v":1082527,"vw":22.946007},{"c":15.87,"h":20,"l":14.7923,"n":70707,"o":20,"t":"2025-01-10T05:00:00Z","v":9828546,"vw":16.192794},{"c":15.29,"h":15.8,"l":14.845,"n":33363,"o":15.8,"t":"2025-01-13T05:00:00Z","v":2950963,"vw":15.204823},{"c":15,"h":15.9,"l":14.87,"n":21573,"o":15.75,"t":"2025-01-14T05:00:00Z","v":2327230,"vw":15.213678},{"c":15.54,"h":15.8,"l":14.91,"n":21632,"o":15.17,"t":"2025-01-15T05:00:00Z","v":3290267,"vw":15.494996},{"c":14.77,"h":15.62,"l":14.48,"n":23921,"o":15.6,"t":"2025-01-16T05:00:00Z","v":2292210,"vw":14.825223},{"c":14.13,"h":14.985,"l":14.03,"n":24174,"o":14.89,"t":"2025-01-17T05:00:00Z","v":2476157,"vw":14.236453},{"c":14.55,"h":14.73,"l":13.99,"n":18568,"o":14.3,"t":"2025-01-21T05:00:00Z","v":2397225,"vw":14.421386},{"c":14.11,"h":14.9026,"l":14,"n":18376,"o":14.56,"t":"2025-01-22T05:00:00Z","v":3228577,"vw":14.183793},{"c":13.69,"h":14.17,"l":13.56,"n":21963,"o":13.96,"t":"2025-01-23T05:00:00Z","v":1923989,"vw":13.828315},{"c":13.72,"h":14.51,"l":13.445,"n":21748,"o":13.72,"t":"2025-01-24T05:00:00Z","v":3273504,"vw":13.837108},{"c":13.67,"h":14.24,"l":13.4,"n":25327,"o":13.74,"t":"2025-01-27T05:00:00Z","v":13084676,"vw":13.57235},{"c":13.46,"h":13.95,"l":13.235,"n":22186,"o":13.81,"t":"2025-01-28T05:00:00Z","v":1876620,"vw":13.530621},{"c":13.54,"h":13.97,"l":13.33,"n":14547,"o":13.4,"t":"2025-01-29T05:00:00Z","v":1278286,"vw":13.611992},{"c":14.14,"h":14.4,"l":13.72,"n":16858,"o":13.77,"t":"2025-01-30T05:00:00Z","v":1517429,"vw":14.079412},{"c":14.22,"h":14.94,"l":13.91,"n":14693,"o":14.18,"t":"2025-01-31T05:00:00Z","v":2140651,"vw":14.39891},{"c":13.87,"h":14.21,"l":13.36,"n":15163,"o":13.78,"t":"2025-02-03T05:00:00Z","v":1234113,"vw":13.871094},{"c":14.79,"h":14.955,"l":13.65,"n":17980,"o":13.83,"t":"2025-02-04T05:00:00Z","v":1862201,"vw":14.640273},{"c":15.68,"h":16.01,"l":14.795,"n":19525,"o":14.92,"t":"2025-02-05T05:00:00Z","v":1546457,"vw":15.609959},{"c":16.76,"h":17.175,"l":15.395,"n":30373,"o":15.66,"t":"2025-02-06T05:00:00Z","v":3219203,"vw":16.836393},{"c":15.37,"h":16.75,"l":15.32,"n":16848,"o":16.75,"t":"2025-02-07T05:00:00Z","v":1274874,"vw":15.664558},{"c":14.48,"h":15.43,"l":14.235,"n":15110,"o":15.43,"t":"2025-02-10T05:00:00Z","v":1276655,"vw":14.565381},{"c":13.52,"h":14.33,"l":13.295,"n":22063,"o":14.29,"t":"2025-02-11T05:00:00Z","v":1754910,"vw":13.559735},{"c":13.92,"h":14,"l":13.07,"n":16480,"o":13.1,"t":"2025-02-12T05:00:00Z","v":1460523,"vw":13.636977},{"c":14.05,"h":14.3,"l":13.71,"n":14597,"o":14.1,"t":"2025-02-13T05:00:00Z","v":1002739,"vw":14.036689},{"c":13.91,"h":14.5,"l":13.76,"n":11692,"o":14.18,"t":"2025-02-14T05:00:00Z","v":984219,"vw":13.956748},{"c":13.78,"h":14.461,"l":13.77,"n":11750,"o":14.09,"t":"2025-02-18T05:00:00Z","v":1114235,"vw":13.897861},{"c":13.82,"h":14.14,"l":13.59,"n":11488,"o":13.66,"t":"2025-02-19T05:00:00Z","v":1241930,"vw":13.895167},{"c":13.99,"h":14.25,"l":13.635,"n":10198,"o":13.85,"t":"2025-02-20T05:00:00Z","v":886580,"vw":13.978571},{"c":14.01,"h":14.535,"l":13.8,"n":14326,"o":14.24,"t":"2025-02-21T05:00:00Z","v":1187052,"vw":14.057515},{"c":13.59,"h":14.45,"l":13.51,"n":17711,"o":14.04,"t":"2025-02-24T05:00:00Z","v":2981928,"vw":13.720003},{"c":13.55,"h":14.2434,"l":13.365,"n":16486,"o":13.72,"t":"2025-02-25T05:00:00Z","v":1565909,"vw":13.575174},{"c":13.79,"h":14.15,"l":13.545,"n":11474,"o":13.66,"t":"2025-02-26T05:00:00Z","v":1035928,"vw":13.823668},{"c":13.17,"h":14.19,"l":13.05,"n":16674,"o":13.7,"t":"2025-02-27T05:00:00Z","v":2055600,"vw":13.29782},{"c":13.61,"h":13.67,"l":12.87,"n":21781,"o":13.1,"t":"2025-02-28T05:00:00Z","v":1762431,"vw":13.461573},{"c":12.32,"h":13.7,"l":12.28,"n":19433,"o":13.61,"t":"2025-03-03T05:00:00Z","v":2162893,"vw":12.631657},{"c":11.89,"h":12.235,"l":11.62,"n":25941,"o":12.04,"t":"2025-03-04T05:00:00Z","v":3031714,"vw":11.889928},{"c":12.18,"h":12.25,"l":11.7,"n":14419,"o":11.97,"t":"2025-03-05T05:00:00Z","v":1531736,"vw":12.06936},{"c":12.24,"h":12.44,"l":11.77,"n":12858,"o":11.83,"t":"2025-03-06T05:00:00Z","v":1080441,"vw":12.216051},{"c":12.4,"h":12.7499,"l":12.06,"n":14643,"o":12.41,"t":"2025-03-07T05:00:00Z","v":1330987,"vw":12.403037},{"c":11.5,"h":12.5029,"l":11.33,"n":19395,"o":12.15,"t":"2025-03-10T04:00:00Z","v":1605898,"vw":11.567174},{"c":12.03,"h":12.21,"l":11.18,"n":33153,"o":11.5,"t":"2025-03-11T04:00:00Z","v":2318197,"vw":11.761547},{"c":12.36,"h":12.47,"l":11.91,"n":19190,"o":12.38,"t":"2025-03-12T04:00:00Z","v":1773551,"vw":12.298685},{"c":11.88,"h":12.63,"l":11.825,"n":19034,"o":12.36,"t":"2025-03-13T04:00:00Z","v":1326934,"vw":11.989887},{"c":12.05,"h":12.32,"l":11.91,"n":12670,"o":12.03,"t":"2025-03-14T04:00:00Z","v":1007564,"vw":12.06269},{"c":12.31,"h":12.505,"l":11.82,"n":20340,"o":12.46,"t":"2025-03-17T04:00:00Z","v":2371242,"vw":12.306712},{"c":12.58,"h":12.81,"l":11.7,"n":17507,"o":12.14,"t":"2025-03-18T04:00:00Z","v":1814656,"vw":12.582848},{"c":12.4,"h":12.62,"l":12.2,"n":17821,"o":12.54,"t":"2025-03-19T04:00:00Z","v":1807781,"vw":12.419847},{"c":12.26,"h":12.46,"l":12.17,"n":14256,"o":12.25,"t":"2025-03-20T04:00:00Z","v":1654273,"vw":12.329292},{"c":12.08,"h":12.42,"l":11.69,"n":15216,"o":12.14,"t":"2025-03-21T04:00:00Z","v":2328438,"vw":12.109627},{"c":12.39,"h":12.4275,"l":11.98,"n":18444,"o":12.11,"t":"2025-03-24T04:00:00Z","v":3117796,"vw":12.306376},{"c":11.4,"h":12.42,"l":11.365,"n":15195,"o":12.42,"t":"2025-03-25T04:00:00Z","v":2051857,"vw":11.519898},{"c":11.26,"h":11.47,"l":10.72,"n":16313,"o":11.31,"t":"2025-03-26T04:00:00Z","v":1635731,"vw":11.083236},{"c":11.8,"h":11.97,"l":11.26,"n":14177,"o":11.31,"t":"2025-03-27T04:00:00Z","v":1532559,"vw":11.694067},{"c":11.45,"h":11.995,"l":11.245,"n":10963,"o":11.8,"t":"2025-03-28T04:00:00Z","v":1158050,"vw":11.471505},{"c":10.46,"h":10.9,"l":9.96,"n":31185,"o":10.7,"t":"2025-03-31T04:00:00Z","v":2930532,"vw":10.390647},{"c":9.23,"h":10.71,"l":9.1747,"n":29845,"o":10.54,"t":"2025-04-01T04:00:00Z","v":8273181,"vw":9.320043},{"c":9.91,"h":10.25,"l":8.94,"n":20255,"o":9.07,"t":"2025-04-02T04:00:00Z","v":2743251,"vw":9.9154},{"c":9.42,"h":9.71,"l":9.07,"n":18896,"o":9.5,"t":"2025-04-03T04:00:00Z","v":1703408,"vw":9.379234},{"c":8.28,"h":9.4,"l":8.15,"n":24313,"o":9.09,"t":"2025-04-04T04:00:00Z","v":2602714,"vw":8.370255},{"c":7.49,"h":8.38,"l":7.26,"n":25175,"o":7.98,"t":"2025-04-07T04:00:00Z","v":2771208,"vw":7.544446},{"c":6.81,"h":8.25,"l":6.67,"n":25491,"o":7.84,"t":"2025-04-08T04:00:00Z","v":2191025,"vw":7.029348},{"c":7.55,"h":7.62,"l":6.36,"n":39609,"o":6.61,"t":"2025-04-09T04:00:00Z","v":6988463,"vw":7.163834},{"c":6.98,"h":7.42,"l":6.71,"n":24508,"o":7.39,"t":"2025-04-10T04:00:00Z","v":2352189,"vw":6.981214},{"c":7.04,"h":7.14,"l":6.755,"n":13722,"o":6.95,"t":"2025-04-11T04:00:00Z","v":1349052,"vw":6.989372},{"c":7.47,"h":7.53,"l":7.01,"n":19444,"o":7.265,"t":"2025-04-14T04:00:00Z","v":2250670,"vw":7.344655},{"c":7.85,"h":8.01,"l":7.42,"n":18804,"o":7.42,"t":"2025-04-15T04:00:00Z","v":1452777,"vw":7.811172},{"c":7.83,"h":7.96,"l":7.38,"n":17047,"o":7.77,"t":"2025-04-16T04:00:00Z","v":1455086,"vw":7.727805},{"c":8.17,"h":8.22,"l":7.59,"n":15115,"o":7.82,"t":"2025-04-17T04:00:00Z","v":1315688,"vw":8.022121},{"c":9.33,"h":9.79,"l":8.01,"n":40446,"o":8.17,"t":"2025-04-21T04:00:00Z","v":4506002,"vw":9.221626},{"c":9.91,"h":10.11,"l":9.3,"n":29332,"o":9.48,"t":"2025-04-22T04:00:00Z","v":3264972,"vw":9.929067},{"c":10.78,"h":11.14,"l":10.27,"n":39520,"o":10.3,"t":"2025-04-23T04:00:00Z","v":4358585,"vw":10.925565},{"c":11.11,"h":11.24,"l":10.74,"n":22948,"o":10.93,"t":"2025-04-24T04:00:00Z","v":1947539,"vw":11.079691},{"c":11.06,"h":11.22,"l":10.77,"n":17630,"o":10.86,"t":"2025-04-25T04:00:00Z","v":1568412,"vw":11.097018},{"c":11.28,"h":11.505,"l":10.81,"n":19856,"o":11.14,"t":"2025-04-28T04:00:00Z","v":1802476,"vw":11.2317},{"c":11.72,"h":12.02,"l":11.09,"n":25206,"o":11.24,"t":"2025-04-29T04:00:00Z","v":2809440,"vw":11.798527},{"c":11.79,"h":11.95,"l":11.23,"n":24775,"o":11.51,"t":"2025-04-30T04:00:00Z","v":3256913,"vw":11.710627},{"c":11.99,"h":12.255,"l":11.21,"n":20587,"o":11.8,"t":"2025-05-01T04:00:00Z","v":1643986,"vw":12.01847},{"c":11.86,"h":12.47,"l":11.8,"n":14796,"o":12.04,"t":"2025-05-02T04:00:00Z","v":1040629,"vw":11.97499},{"c":11.83,"h":11.97,"l":11.33,"n":18402,"o":11.7,"t":"2025-05-05T04:00:00Z","v":1361952,"vw":11.765635},{"c":10.02,"h":11.74,"l":9.97,"n":65658,"o":11.74,"t":"2025-05-06T04:00:00Z","v":6130555,"vw":10.53325},{"c":9.4,"h":10.115,"l":9.17,"n":52171,"o":10.1,"t":"2025-05-07T04:00:00Z","v":5562997,"vw":9.417471},{"c":11.295,"h":11.78,"l":9.26,"n":52893,"o":9.58,"t":"2025-05-08T04:00:00Z","v":7123196,"vw":11.174831},{"c":11.41,"h":12.01,"l":11.18,"n":34971,"o":11.44,"t":"2025-05-09T04:00:00Z","v":4515960,"vw":11.521374},{"c":12.56,"h":13.03,"l":11.64,"n":36711,"o":12.12,"t":"2025-05-12T04:00:00Z","v":4777509,"vw":12.594773},{"c":12.1,"h":12.86,"l":11.77,"n":32064,"o":12.73,"t":"2025-05-13T04:00:00Z","v":2986990,"vw":12.078987},{"c":11.7,"h":12.2899,"l":11.17,"n":22568,"o":12.09,"t":"2025-05-14T04:00:00Z","v":1983788,"vw":11.510943},{"c":11.74,"h":11.825,"l":11.19,"n":17125,"o":11.58,"t":"2025-05-15T04:00:00Z","v":1088654,"vw":11.576221},{"c":11.83,"h":12.09,"l":11.56,"n":22391,"o":11.77,"t":"2025-05-16T04:00:00Z","v":2188089,"vw":11.90875},{"c":11.66,"h":11.88,"l":11.22,"n":18972,"o":11.51,"t":"2025-05-19T04:00:00Z","v":1581463,"vw":11.524777},{"c":12.34,"h":12.355,"l":11.445,"n":14087,"o":11.6,"t":"2025-05-20T04:00:00Z","v":1097000,"vw":12.038696},{"c":11.76,"h":12.17,"l":11.44,"n":15304,"o":12.07,"t":"2025-05-21T04:00:00Z","v":1573833,"vw":11.872643},{"c":11.9,"h":12.45,"l":11.54,"n":18288,"o":11.63,"t":"2025-05-22T04:00:00Z","v":1744358,"vw":12.073078},{"c":11.69,"h":11.78,"l":11.225,"n":14272,"o":11.46,"t":"2025-05-23T04:00:00Z","v":1469291,"vw":11.620164},{"c":11.7,"h":12.2521,"l":11.63,"n":13370,"o":12.07,"t":"2025-05-27T04:00:00Z","v":1095642,"vw":11.807942},{"c":11.76,"h":11.99,"l":11.52,"n":11723,"o":11.73,"t":"2025-05-28T04:00:00Z","v":871450,"vw":11.792092},{"c":12.24,"h":12.34,"l":11.67,"n":21314,"o":12.15,"t":"2025-05-29T04:00:00Z","v":1579093,"vw":12.177104},{"c":11.96,"h":12.0971,"l":11.51,"n":14953,"o":12.02,"t":"2025-05-30T04:00:00Z","v":1132995,"vw":11.87214},{"c":12.7,"h":12.93,"l":11.92,"n":24673,"o":11.96,"t":"2025-06-02T04:00:00Z","v":2219105,"vw":12.61758},{"c":13.27,"h":13.59,"l":12.54,"n":22609,"o":12.82,"t":"2025-06-03T04:00:00Z","v":1752594,"vw":13.298635},{"c":13.41,"h":14,"l":13.19,"n":20160,"o":13.29,"t":"2025-06-04T04:00:00Z","v":1975361,"vw":13.590299},{"c":13.99,"h":14.24,"l":13.14,"n":20163,"o":13.29,"t":"2025-06-05T04:00:00Z","v":2458875,"vw":13.866227},{"c":14.7,"h":15.01,"l":14.03,"n":27198,"o":14.15,"t":"2025-06-06T04:00:00Z","v":2674392,"vw":14.641897},{"c":14.4,"h":15.21,"l":14.02,"n":30236,"o":15.2,"t":"2025-06-09T04:00:00Z","v":3622151,"vw":14.458772},{"c":14.78,"h":15.12,"l":14.28,"n":24151,"o":14.53,"t":"2025-06-10T04:00:00Z","v":2524507,"vw":14.771307},{"c":14.57,"h":15.23,"l":14.465,"n":20052,"o":14.73,"t":"2025-06-11T04:00:00Z","v":1594260,"vw":14.746163},{"c":14.46,"h":14.84,"l":13.98,"n":29298,"o":14.29,"t":"2025-06-12T04:00:00Z","v":2504531,"vw":14.338086},{"c":14.41,"h":14.64,"l":13.8,"n":16165,"o":14,"t":"2025-06-13T04:00:00Z","v":1747992,"vw":14.354133},{"c":13.82,"h":14.61,"l":13.715,"n":22087,"o":14.47,"t":"2025-06-16T04:00:00Z","v":7062838,"vw":14.023627},{"c":10.86,"h":12.99,"l":10.56,"n":63736,"o":12.512,"t":"2025-06-17T04:00:00Z","v":6712801,"vw":11.125524},{"c":10.78,"h":11.1829,"l":10.5901,"n":34156,"o":10.79,"t":"2025-06-18T04:00:00Z","v":3007806,"vw":10.836556},{"c":10.32,"h":10.8684,"l":10.11,"n":29616,"o":10.74,"t":"2025-06-20T04:00:00Z","v":4041270,"vw":10.345804},{"c":10.16,"h":10.39,"l":9.875,"n":20663,"o":10.18,"t":"2025-06-23T04:00:00Z","v":1810694,"vw":10.157269},{"c":10.63,"h":10.68,"l":10.03,"n":17892,"o":10.17,"t":"2025-06-24T04:00:00Z","v":1418345,"vw":10.458386},{"c":10.42,"h":10.62,"l":10,"n":19184,"o":10.62,"t":"2025-06-25T04:00:00Z","v":1972725,"vw":10.284966},{"c":10.05,"h":10.74,"l":10.01,"n":21066,"o":10.71,"t":"2025-06-26T04:00:00Z","v":1911804,"vw":10.189857},{"c":9.57,"h":10.2,"l":9.54,"n":19490,"o":10.07,"t":"2025-06-27T04:00:00Z","v":4646521,"vw":9.679042},{"c":9.52,"h":9.925,"l":9.51,"n":15586,"o":9.72,"t":"2025-06-30T04:00:00Z","v":1467135,"vw":9.663038},{"c":8.68,"h":9.23,"l":8.41,"n":63669,"o":8.73,"t":"2025-07-01T04:00:00Z","v":9321900,"vw":8.851362},{"c":8.94,"h":9.22,"l":8.73,"n":38358,"o":8.825,"t":"2025-07-02T04:00:00Z","v":5558017,"vw":8.991425},{"c":8.76,"h":9.06,"l":8.6512,"n":17076,"o":8.95,"t":"2025-07-03T04:00:00Z","v":1988963,"vw":8.752081},{"c":8.18,"h":8.84,"l":8.06,"n":32563,"o":8.65,"t":"2025-07-07T04:00:00Z","v":3672840,"vw":8.218265},{"c":8.39,"h":8.66,"l":8.26,"n":31986,"o":8.3,"t":"2025-07-08T04:00:00Z","v":3737862,"vw":8.462684},{"c":8.88,"h":9.3,"l":8.46,"n":32152,"o":8.46,"t":"2025-07-09T04:00:00Z","v":5688790,"vw":8.903179},{"c":8.8,"h":8.93,"l":8.535,"n":27224,"o":8.88,"t":"2025-07-10T04:00:00Z","v":3009464,"vw":8.728853},{"c":8.64,"h":8.895,"l":8.55,"n":18898,"o":8.66,"t":"2025-07-11T04:00:00Z","v":2640544,"vw":8.704314},{"c":8.91,"h":9.27,"l":8.64,"n":24700,"o":8.64,"t":"2025-07-14T04:00:00Z","v":3202061,"vw":8.953051},{"c":8.28,"h":9.14,"l":8.245,"n":27399,"o":9.04,"t":"2025-07-15T04:00:00Z","v":3266762,"vw":8.391148},{"c":9.33,"h":9.36,"l":8.635,"n":35803,"o":8.97,"t":"2025-07-16T04:00:00Z","v":5450055,"vw":8.954176},{"c":9.4,"h":9.83,"l":9.3,"n":21948,"o":9.488,"t":"2025-07-17T04:00:00Z","v":2440345,"vw":9.494377},{"c":9.02,"h":9.5993,"l":8.95,"n":18250,"o":9.5,"t":"2025-07-18T04:00:00Z","v":1691146,"vw":9.116912},{"c":9.17,"h":9.4,"l":9,"n":18015,"o":9.05,"t":"2025-07-21T04:00:00Z","v":1584321,"vw":9.152241},{"c":9.21,"h":9.38,"l":9.13,"n":16563,"o":9.23,"t":"2025-07-22T04:00:00Z","v":1375234,"vw":9.227128},{"c":9.38,"h":9.58,"l":9.12,"n":16187,"o":9.37,"t":"2025-07-23T04:00:00Z","v":1700111,"vw":9.394939},{"c":9.24,"h":9.425,"l":9.12,"n":16087,"o":9.26,"t":"2025-07-24T04:00:00Z","v":1314879,"vw":9.237469},{"c":9.95,"h":10.23,"l":9,"n":27110,"o":9.2,"t":"2025-07-25T04:00:00Z","v":3091686,"vw":9.730137},{"c":9.31,"h":9.97,"l":9.25,"n":23907,"o":9.97,"t":"2025-07-28T04:00:00Z","v":2248453,"vw":9.425499},{"c":9.2,"h":9.54,"l":8.88,"n":27222,"o":9.5,"t":"2025-07-29T04:00:00Z","v":2400713,"vw":9.181184},{"c":9.91,"h":10.1,"l":9.32,"n":27487,"o":9.42,"t":"2025-07-30T04:00:00Z","v":3001727,"vw":9.840644},{"c":9.85,"h":10.04,"l":9.63,"n":31004,"o":9.8,"t":"2025-07-31T04:00:00Z","v":3495570,"vw":9.810925},{"c":10.05,"h":10.313,"l":9.57,"n":28030,"o":9.66,"t":"2025-08-01T04:00:00Z","v":2751620,"vw":10.048249},{"c":10.25,"h":10.45,"l":10.1,"n":19788,"o":10.43,"t":"2025-08-04T04:00:00Z","v":1861170,"vw":10.310422},{"c":10.47,"h":10.665,"l":10.0501,"n":21904,"o":10.29,"t":"2025-08-05T04:00:00Z","v":2689526,"vw":10.473514},{"c":11.59,"h":13.5,"l":9.89,"n":104040,"o":10.23,"t":"2025-08-06T04:00:00Z","v":14368401,"vw":11.703182},{"c":11.19,"h":11.64,"l":11.05,"n":32843,"o":11.64,"t":"2025-08-07T04:00:00Z","v":3613498,"vw":11.327141},{"c":11.16,"h":11.4099,"l":10.96,"n":20612,"o":11.13,"t":"2025-08-08T04:00:00Z","v":2348126,"vw":11.157312},{"c":11.24,"h":11.25,"l":10.78,"n":26327,"o":11.05,"t":"2025-08-11T04:00:00Z","v":2708730,"vw":11.061088},{"c":11.62,"h":11.76,"l":11.17,"n":23081,"o":11.34,"t":"2025-08-12T04:00:00Z","v":2268165,"vw":11.575265},{"c":12.24,"h":12.59,"l":11.63,"n":30074,"o":11.83,"t":"2025-08-13T04:00:00Z","v":2908332,"vw":12.299479},{"c":12.5,"h":12.54,"l":11.985,"n":22845,"o":12.03,"t":"2025-08-14T04:00:00Z","v":2004584,"vw":12.387851},{"c":12.38,"h":12.68,"l":12.19,"n":23940,"o":12.5,"t":"2025-08-15T04:00:00Z","v":1931424,"vw":12.397053},{"c":12.33,"h":12.65,"l":12.25,"n":21674,"o":12.4,"t":"2025-08-18T04:00:00Z","v":1936900,"vw":12.404658},{"c":12.25,"h":12.42,"l":12.05,"n":19424,"o":12.31,"t":"2025-08-19T04:00:00Z","v":2791495,"vw":12.27656},{"c":11.97,"h":12.27,"l":11.78,"n":21219,"o":12.24,"t":"2025-08-20T04:00:00Z","v":1529445,"vw":11.941786},{"c":12.22,"h":12.31,"l":11.645,"n":18771,"o":11.84,"t":"2025-08-21T04:00:00Z","v":1603187,"vw":12.067442},{"c":12.58,"h":12.91,"l":12.23,"n":26212,"o":12.39,"t":"2025-08-22T04:00:00Z","v":2298427,"vw":12.557459},{"c":13,"h":13.79,"l":12.9,"n":38001,"o":13.55,"t":"2025-08-25T04:00:00Z","v":4062814,"vw":13.342005},{"c":13.38,"h":13.5,"l":12.86,"n":30043,"o":13,"t":"2025-08-26T04:00:00Z","v":2523226,"vw":13.350577},{"c":13.64,"h":13.965,"l":13.3,"n":25448,"o":13.3,"t":"2025-08-27T04:00:00Z","v":2184617,"vw":13.731104},{"c":13.75,"h":14.18,"l":13.525,"n":30430,"o":13.68,"t":"2025-08-28T04:00:00Z","v":4281498,"vw":13.924771},{"c":13.49,"h":13.87,"l":13.335,"n":23335,"o":13.75,"t":"2025-08-29T04:00:00Z","v":1967050,"vw":13.547285},{"c":13.5,"h":13.76,"l":13.14,"n":25915,"o":13.43,"t":"2025-09-02T04:00:00Z","v":3138733,"vw":13.430781},{"c":13.48,"h":13.85,"l":13.12,"n":24601,"o":13.49,"t":"2025-09-03T04:00:00Z","v":2274040,"vw":13.434017},{"c":13.24,"h":13.51,"l":13.03,"n":20348,"o":13.43,"t":"2025-09-04T04:00:00Z","v":1757183,"vw":13.1851},{"c":14.22,"h":14.345,"l":13.2,"n":30116,"o":13.41,"t":"2025-09-05T04:00:00Z","v":2215851,"vw":13.958886},{"c":13.3,"h":14.22,"l":13.28,"n":26763,"o":14.205,"t":"2025-09-08T04:00:00Z","v":1916472,"vw":13.559696},{"c":13.25,"h":13.45,"l":13.03,"n":17681,"o":13.26,"t":"2025-09-09T04:00:00Z","v":1510315,"vw":13.230223},{"c":13.28,"h":13.44,"l":12.92,"n":21838,"o":13.2,"t":"2025-09-10T04:00:00Z","v":2122864,"vw":13.197037},{"c":13.175,"h":13.325,"l":12.62,"n":19905,"o":13.17,"t":"2025-09-11T04:00:00Z","v":1669673,"vw":13.011942},{"c":13.15,"h":13.68,"l":13.07,"n":20770,"o":13.11,"t":"2025-09-12T04:00:00Z","v":2028284,"vw":13.294765},{"c":12.86,"h":13.575,"l":12.65,"n":18871,"o":13.36,"t":"2025-09-15T04:00:00Z","v":1446132,"vw":12.89701},{"c":12.99,"h":13.38,"l":12.879,"n":17843,"o":12.9,"t":"2025-09-16T04:00:00Z","v":1929403,"vw":13.090763},{"c":13.15,"h":13.6,"l":12.945,"n":21042,"o":13.16,"t":"2025-09-17T04:00:00Z","v":1823451,"vw":13.32326},{"c":13.92,"h":13.98,"l":13.21,"n":21977,"o":13.48,"t":"2025-09-18T04:00:00Z","v":1954030,"vw":13.73937},{"c":13.13,"h":13.96,"l":13.05,"n":17131,"o":13.92,"t":"2025-09-19T04:00:00Z","v":6634106,"vw":13.197986},{"c":13.44,"h":13.56,"l":12.78,"n":22987,"o":13.13,"t":"2025-09-22T04:00:00Z","v":2421014,"vw":13.322612},{"c":13.19,"h":13.54,"l":12.95,"n":17830,"o":13.46,"t":"2025-09-23T04:00:00Z","v":2267233,"vw":13.187627},{"c":13.17,"h":13.65,"l":13.085,"n":20717,"o":13.19,"t":"2025-09-24T04:00:00Z","v":2462334,"vw":13.298989},{"c":12.58,"h":13.1852,"l":12.51,"n":30280,"o":13.02,"t":"2025-09-25T04:00:00Z","v":3522642,"vw":12.720762},{"c":13.15,"h":13.185,"l":12.59,"n":16600,"o":12.64,"t":"2025-09-26T04:00:00Z","v":1395065,"vw":12.981994},{"c":12.37,"h":13.49,"l":11.92,"n":36013,"o":13.33,"t":"2025-09-29T04:00:00Z","v":4068717,"vw":12.421077},{"c":12.65,"h":12.83,"l":12.26,"n":27985,"o":12.27,"t":"2025-09-30T04:00:00Z","v":2747044,"vw":12.677055},{"c":12.5,"h":13.07,"l":12.44,"n":24616,"o":12.7,"t":"2025-10-01T04:00:00Z","v":2273464,"vw":12.643801},{"c":12.55,"h":12.76,"l":12.3335,"n":20390,"o":12.53,"t":"2025-10-02T04:00:00Z","v":1815781,"vw":12.526327},{"c":13.06,"h":13.11,"l":12.56,"n":17709,"o":12.56,"t":"2025-10-03T04:00:00Z","v":1292603,"vw":12.89381},{"c":12.65,"h":13.28,"l":12.43,"n":29286,"o":13.09,"t":"2025-10-06T04:00:00Z","v":3141642,"vw":12.733271},{"c":13.95,"h":14.27,"l":12.77,"n":32276,"o":12.88,"t":"2025-10-07T04:00:00Z","v":3155640,"vw":13.868454},{"c":14.56,"h":14.595,"l":13.888,"n":28311,"o":14.07,"t":"2025-10-08T04:00:00Z","v":3009687,"vw":14.428063},{"c":14.68,"h":15.22,"l":14.6,"n":25633,"o":14.64,"t":"2025-10-09T04:00:00Z","v":2238331,"vw":14.850271},{"c":14.05,"h":14.295,"l":13.75,"n":20960,"o":14.13,"t":"2025-10-10T04:00:00Z","v":1853352,"vw":14.070114},{"c":14.03,"h":14.235,"l":13.725,"n":19163,"o":14.09,"t":"2025-10-13T04:00:00Z","v":1491166,"vw":14.033761},{"c":15.45,"h":15.5,"l":13.88,"n":26276,"o":14.17,"t":"2025-10-14T04:00:00Z","v":2200645,"vw":14.920078},{"c":16.53,"h":16.55,"l":15.55,"n":27895,"o":15.58,"t":"2025-10-15T04:00:00Z","v":3257306,"vw":16.247962},{"c":16.42,"h":17,"l":16.05,"n":23651,"o":16.63,"t":"2025-10-16T04:00:00Z","v":2378461,"vw":16.59644},{"c":16.38,"h":16.59,"l":16.18,"n":19460,"o":16.22,"t":"2025-10-17T04:00:00Z","v":1727217,"vw":16.41931},{"c":17.08,"h":17.16,"l":16.435,"n":21474,"o":16.73,"t":"2025-10-20T04:00:00Z","v":2034919,"vw":16.974461},{"c":16.75,"h":17.12,"l":16.46,"n":15916,"o":17.12,"t":"2025-10-21T04:00:00Z","v":1408172,"vw":16.733418},{"c":16.35,"h":16.83,"l":16.08,"n":20497,"o":16.75,"t":"2025-10-22T04:00:00Z","v":1760927,"vw":16.338908},{"c":16.49,"h":16.78,"l":16,"n":20514,"o":16.37,"t":"2025-10-23T04:00:00Z","v":2906103,"vw":16.452231},{"c":17.12,"h":17.39,"l":16.58,"n":20383,"o":16.77,"t":"2025-10-24T04:00:00Z","v":1776076,"vw":17.114698},{"c":24.17,"h":24.95,"l":23,"n":91645,"o":23.4,"t":"2025-10-27T04:00:00Z","v":12671820,"vw":24.132924},{"c":24.29,"h":25,"l":23.78,"n":41647,"o":24.13,"t":"2025-10-28T04:00:00Z","v":3516414,"vw":24.435009},{"c":23.63,"h":24.52,"l":23.04,"n":37114,"o":24.28,"t":"2025-10-29T04:00:00Z","v":3458724,"vw":23.733394},{"c":23.55,"h":24.105,"l":23.26,"n":27456,"o":23.49,"t":"2025-10-30T04:00:00Z","v":2239987,"vw":23.631635},{"c":22.58,"h":23.345,"l":22.23,"n":37930,"o":23.21,"t":"2025-10-31T04:00:00Z","v":3002665,"vw":22.765588},{"c":24.11,"h":24.25,"l":21.77,"n":36773,"o":22.5,"t":"2025-11-03T05:00:00Z","v":2847674,"vw":23.263496},{"c":21.52,"h":23.91,"l":21.25,"n":39336,"o":23.86,"t":"2025-11-04T05:00:00Z","v":3084071,"vw":21.957756},{"c":20.9,"h":21.45,"l":20.39,"n":32481,"o":21.44,"t":"2025-11-05T05:00:00Z","v":2368697,"vw":20.872986},{"c":18.205,"h":21.18,"l":17.235,"n":57020,"o":21.06,"t":"2025-11-06T05:00:00Z","v":5272749,"vw":18.220482},{"c":18.36,"h":18.39,"l":17.025,"n":39033,"o":17.81,"t":"2025-11-07T05:00:00Z","v":3622580,"vw":17.724448},{"c":18.51,"h":19,"l":18.115,"n":20008,"o":18.78,"t":"2025-11-10T05:00:00Z","v":2038066,"vw":18.530259},{"c":19.67,"h":19.75,"l":18.18,"n":24545,"o":18.39,"t":"2025-11-11T05:00:00Z","v":2179844,"vw":19.347232},{"c":18.61,"h":20.07,"l":18.6,"n":23876,"o":19.41,"t":"2025-11-12T05:00:00Z","v":1784489,"vw":18.943631},{"c":18.83,"h":19.19,"l":18.2,"n":20655,"o":18.32,"t":"2025-11-13T05:00:00Z","v":1497845,"vw":18.781938},{"c":18.79,"h":19.41,"l":18.34,"n":22426,"o":18.34,"t":"2025-11-14T05:00:00Z","v":1896104,"vw":18.944532},{"c":20.24,"h":22,"l":18.42,"n":45989,"o":18.61,"t":"2025-11-17T05:00:00Z","v":4272835,"vw":20.760963},{"c":20.96,"h":21.31,"l":19.53,"n":32046,"o":19.91,"t":"2025-11-18T05:00:00Z","v":2101283,"vw":20.701501},{"c":20.6,"h":21.645,"l":20.4753,"n":25079,"o":20.67,"t":"2025-11-19T05:00:00Z","v":1991580,"vw":20.904339},{"c":20.12,"h":21.98,"l":20.03,"n":25222,"o":21.05,"t":"2025-11-20T05:00:00Z","v":2034972,"vw":20.813186},{"c":21.18,"h":21.24,"l":19.67,"n":24063,"o":19.91,"t":"2025-11-21T05:00:00Z","v":1907973,"vw":20.82045},{"c":21.67,"h":22.27,"l":21.1,"n":24316,"o":21.3,"t":"2025-11-24T05:00:00Z","v":2180615,"vw":21.796661},{"c":20.8,"h":21.79,"l":20.44,"n":29994,"o":21.53,"t":"2025-11-25T05:00:00Z","v":2570117,"vw":20.899228},{"c":21.17,"h":21.615,"l":20.81,"n":35328,"o":21,"t":"2025-11-26T05:00:00Z","v":3078387,"vw":21.180993},{"c":21.9,"h":22.29,"l":20.59,"n":22050,"o":21.2,"t":"2025-11-28T05:00:00Z","v":2258428,"vw":21.747223},{"c":20.61,"h":21.58,"l":20.55,"n":19260,"o":21.3,"t":"2025-12-01T05:00:00Z","v":1611533,"vw":20.87824},{"c":19.99,"h":21.08,"l":19.45,"n":30743,"o":20.74,"t":"2025-12-02T05:00:00Z","v":3325099,"vw":20.064405},{"c":20.09,"h":20.56,"l":19.645,"n":24847,"o":20.27,"t":"2025-12-03T05:00:00Z","v":2539336,"vw":20.092932},{"c":20.65,"h":21.09,"l":19.63,"n":26279,"o":20.02,"t":"2025-12-04T05:00:00Z","v":2105609,"vw":20.639434},{"c":20.28,"h":20.995,"l":20.14,"n":24244,"o":20.68,"t":"2025-12-05T05:00:00Z","v":2574611,"vw":20.466296},{"c":22.2,"h":23.96,"l":21.13,"n":63494,"o":21.59,"t":"2025-12-08T05:00:00Z","v":8161312,"vw":22.613079},{"c":18.44,"h":21.68,"l":18.21,"n":69296,"o":21.41,"t":"2025-12-09T05:00:00Z","v":6355172,"vw":18.97587},{"c":19.69,"h":20.6,"l":19.25,"n":92683,"o":19.565,"t":"2025-12-10T05:00:00Z","v":9976509,"vw":19.831002},{"c":19.42,"h":20.8,"l":19.2,"n":38320,"o":20.05,"t":"2025-12-11T05:00:00Z","v":3284083,"vw":19.629913},{"c":19.27,"h":19.9599,"l":19.2,"n":31953,"o":19.51,"t":"2025-12-12T05:00:00Z","v":4454140,"vw":19.381955},{"c":19.59,"h":19.87,"l":19.15,"n":30969,"o":19.31,"t":"2025-12-15T05:00:00Z","v":2790968,"vw":19.527091},{"c":19.55,"h":19.84,"l":19.06,"n":27242,"o":19.33,"t":"2025-12-16T05:00:00Z","v":3230361,"vw":19.524554},{"c":18.9,"h":19.86,"l":18.78,"n":25578,"o":19.54,"t":"2025-12-17T05:00:00Z","v":2170106,"vw":19.096022},{"c":18.55,"h":19.43,"l":18.43,"n":26795,"o":19.14,"t":"2025-12-18T05:00:00Z","v":1812374,"vw":18.678157},{"c":19.85,"h":20.11,"l":18.73,"n":27812,"o":18.76,"t":"2025-12-19T05:00:00Z","v":4120125,"vw":19.758967},{"c":20.78,"h":20.94,"l":19.51,"n":21680,"o":19.8,"t":"2025-12-22T05:00:00Z","v":1421640,"vw":20.524855},{"c":20.41,"h":21,"l":20.26,"n":15419,"o":20.69,"t":"2025-12-23T05:00:00Z","v":1055691,"vw":20.531191},{"c":20.35,"h":20.74,"l":20.23,"n":11141,"o":20.33,"t":"2025-12-24T05:00:00Z","v":970975,"vw":20.379982},{"c":20.04,"h":20.35,"l":19.68,"n":14643,"o":20.35,"t":"2025-12-26T05:00:00Z","v":964713,"vw":19.97927},{"c":19.59,"h":20.17,"l":19.525,"n":18622,"o":19.96,"t":"2025-12-29T05:00:00Z","v":2232428,"vw":19.68834},{"c":19.2,"h":19.82,"l":18.92,"n":25986,"o":19.43,"t":"2025-12-30T05:00:00Z","v":1985037,"vw":19.261731},{"c":19.56,"h":19.81,"l":19.03,"n":17377,"o":19.18,"t":"2025-12-31T05:00:00Z","v":1433842,"vw":19.521188},{"c":18.5,"h":19.79,"l":18.002,"n":31252,"o":19.59,"t":"2026-01-02T05:00:00Z","v":2653797,"vw":18.494893},{"c":18.23,"h":18.61,"l":17.575,"n":31474,"o":18.41,"t":"2026-01-05T05:00:00Z","v":3224012,"vw":18.130721},{"c":18.12,"h":18.39,"l":17.67,"n":23217,"o":18.04,"t":"2026-01-06T05:00:00Z","v":2541364,"vw":18.039077},{"c":19.39,"h":19.9,"l":18.25,"n":26649,"o":18.46,"t":"2026-01-07T05:00:00Z","v":2140904,"vw":19.138549},{"c":18.26,"h":19,"l":17.98,"n":21915,"o":18.94,"t":"2026-01-08T05:00:00Z","v":1692295,"vw":18.267359},{"c":17.77,"h":18.73,"l":17.7,"n":19951,"o":18.47,"t":"2026-01-09T05:00:00Z","v":1321583,"vw":17.927427},{"c":17.46,"h":17.88,"l":16.96,"n":26683,"o":17.88,"t":"2026-01-12T05:00:00Z","v":1879375,"vw":17.25058},{"c":17.04,"h":17.455,"l":16.76,"n":26060,"o":17.24,"t":"2026-01-13T05:00:00Z","v":2350281,"vw":17.013967},{"c":17.45,"h":17.475,"l":16.86,"n":25253,"o":17.04,"t":"2026-01-14T05:00:00Z","v":3630677,"vw":17.246296},{"c":16.42,"h":17.5,"l":16.3,"n":20975,"o":17.41,"t":"2026-01-15T05:00:00Z","v":1542288,"vw":16.588887},{"c":16.705,"h":17.24,"l":16.4,"n":25534,"o":16.66,"t":"2026-01-16T05:00:00Z","v":1963953,"vw":16.840829},{"c":16.58,"h":16.8,"l":16,"n":25821,"o":16.52,"t":"2026-01-20T05:00:00Z","v":2077070,"vw":16.507408},{"c":17.5,"h":17.57,"l":16.425,"n":19957,"o":16.51,"t":"2026-01-21T05:00:00Z","v":1400591,"vw":17.314064},{"c":18.08,"h":18.235,"l":17.38,"n":25454,"o":17.5,"t":"2026-01-22T05:00:00Z","v":2867209,"vw":17.969892},{"c":18,"h":18.3164,"l":17.61,"n":23639,"o":18,"t":"2026-01-23T05:00:00Z","v":2748738,"vw":17.948281},{"c":18,"h":18.2,"l":17.42,"n":22052,"o":17.73,"t":"2026-01-26T05:00:00Z","v":2527624,"vw":17.922115},{"c":18.04,"h":18.58,"l":17.8501,"n":15678,"o":17.96,"t":"2026-01-27T05:00:00Z","v":1599244,"vw":18.039833},{"c":17.7,"h":18.23,"l":17.275,"n":25579,"o":17.91,"t":"2026-01-28T05:00:00Z","v":1860737,"vw":17.650857},{"c":17.88,"h":18.06,"l":17.305,"n":21316,"o":17.55,"t":"2026-01-29T05:00:00Z","v":1911524,"vw":17.746688},{"c":17.89,"h":18,"l":17.11,"n":24719,"o":17.67,"t":"2026-01-30T05:00:00Z","v":2446617,"vw":17.659403},{"c":18.76,"h":19.05,"l":17.45,"n":21924,"o":17.56,"t":"2026-02-02T05:00:00Z","v":1823147,"vw":18.711546},{"c":18.96,"h":19.39,"l":18.5603,"n":20940,"o":18.78,"t":"2026-02-03T05:00:00Z","v":1507177,"vw":18.970725},{"c":18.23,"h":19.11,"l":17.85,"n":28221,"o":19.11,"t":"2026-02-04T05:00:00Z","v":1885390,"vw":18.366374},{"c":16.55,"h":18.505,"l":16.52,"n":25896,"o":18.13,"t":"2026-02-05T05:00:00Z","v":2170009,"vw":16.994876},{"c":16.8,"h":17.49,"l":16.4,"n":22639,"o":17.09,"t":"2026-02-06T05:00:00Z","v":1422134,"vw":16.737683},{"c":16.99,"h":17.07,"l":16.1,"n":20047,"o":16.64,"t":"2026-02-09T05:00:00Z","v":1860479,"vw":16.850103},{"c":17.14,"h":17.45,"l":16.83,"n":19314,"o":16.93,"t":"2026-02-10T05:00:00Z","v":2015984,"vw":17.13975},{"c":16.68,"h":17.205,"l":16.27,"n":14542,"o":17.11,"t":"2026-02-11T05:00:00Z","v":952750,"vw":16.612416},{"c":16,"h":16.71,"l":15.8,"n":17377,"o":16.71,"t":"2026-02-12T05:00:00Z","v":2244835,"vw":16.029218},{"c":15.54,"h":16.53,"l":15.505,"n":15209,"o":16.03,"t":"2026-02-13T05:00:00Z","v":899056,"vw":15.790465},{"c":15.28,"h":15.81,"l":14.67,"n":26338,"o":15.81,"t":"2026-02-17T05:00:00Z","v":2349351,"vw":15.071136},{"c":15.38,"h":15.465,"l":14.98,"n":14653,"o":15.11,"t":"2026-02-18T05:00:00Z","v":1454920,"vw":15.271318},{"c":15.25,"h":15.6,"l":14.96,"n":18373,"o":15.39,"t":"2026-02-19T05:00:00Z","v":1435707,"vw":15.214629},{"c":14.88,"h":15.17,"l":14.56,"n":20648,"o":15.04,"t":"2026-02-20T05:00:00Z","v":1761417,"vw":14.909232},{"c":15.45,"h":15.53,"l":14.76,"n":25616,"o":14.98,"t":"2026-02-23T05:00:00Z","v":2760647,"vw":15.182696},{"c":15.54,"h":15.71,"l":15.25,"n":22594,"o":15.53,"t":"2026-02-24T05:00:00Z","v":1882656,"vw":15.4587},{"c":16.09,"h":16.16,"l":15.225,"n":24827,"o":15.5,"t":"2026-02-25T05:00:00Z","v":2332364,"vw":15.889963},{"c":16.19,"h":16.25,"l":15.41,"n":23557,"o":16.01,"t":"2026-02-26T05:00:00Z","v":1769524,"vw":15.958763},{"c":15.62,"h":16.005,"l":15.1,"n":15115,"o":15.72,"t":"2026-02-27T05:00:00Z","v":1933168,"vw":15.520683},{"c":16.15,"h":16.34,"l":14,"n":23762,"o":14.78,"t":"2026-03-02T05:00:00Z","v":2258146,"vw":15.606901},{"c":14.6,"h":15.81,"l":14.58,"n":25195,"o":15.49,"t":"2026-03-03T05:00:00Z","v":1913092,"vw":14.965142},{"c":15.23,"h":15.56,"l":14.41,"n":20152,"o":14.8,"t":"2026-03-04T05:00:00Z","v":1742660,"vw":15.040337},{"c":15.2,"h":15.23,"l":14.63,"n":23247,"o":15.01,"t":"2026-03-05T05:00:00Z","v":2038458,"vw":14.97396},{"c":14.86,"h":15.36,"l":14.46,"n":24181,"o":14.75,"t":"2026-03-06T05:00:00Z","v":2592897,"vw":14.884406},{"c":17.69,"h":18.21,"l":14.96,"n":46917,"o":15.27,"t":"2026-03-09T04:00:00Z","v":5280329,"vw":17.324751},{"c":19.78,"h":20.03,"l":17.595,"n":54901,"o":17.68,"t":"2026-03-10T04:00:00Z","v":5747061,"vw":19.560332},{"c":19.99,"h":19.99,"l":18.83,"n":31081,"o":19.75,"t":"2026-03-11T04:00:00Z","v":2903578,"vw":19.662875},{"c":18.06,"h":19.71,"l":18.01,"n":28239,"o":19.71,"t":"2026-03-12T04:00:00Z","v":2436794,"vw":18.617326},{"c":17.92,"h":18.8,"l":17.415,"n":26740,"o":18.39,"t":"2026-03-13T04:00:00Z","v":2445268,"vw":17.810531},{"c":18.13,"h":18.88,"l":18.105,"n":29191,"o":18.37,"t":"2026-03-16T04:00:00Z","v":3063441,"vw":18.397396},{"c":18.66,"h":19.025,"l":17.63,"n":22152,"o":18.06,"t":"2026-03-17T04:00:00Z","v":2278818,"vw":18.562129},{"c":18.29,"h":18.71,"l":18.1579,"n":28105,"o":18.59,"t":"2026-03-18T04:00:00Z","v":2561733,"vw":18.392347},{"c":17.8,"h":18,"l":17.24,"n":21343,"o":17.84,"t":"2026-03-19T04:00:00Z","v":2052236,"vw":17.715846},{"c":17.56,"h":18.84,"l":17.25,"n":29807,"o":17.88,"t":"2026-03-20T04:00:00Z","v":5064589,"vw":17.745533},{"c":17.87,"h":18.74,"l":17.515,"n":25267,"o":18,"t":"2026-03-23T04:00:00Z","v":2151142,"vw":17.939427},{"c":17.85,"h":18.04,"l":17.0695,"n":26914,"o":17.6,"t":"2026-03-24T04:00:00Z","v":2175532,"vw":17.781735},{"c":18.98,"h":19.155,"l":18.225,"n":35190,"o":18.24,"t":"2026-03-25T04:00:00Z","v":2830770,"vw":18.858704},{"c":18.55,"h":19.29,"l":18.29,"n":22722,"o":18.64,"t":"2026-03-26T04:00:00Z","v":1569644,"vw":18.692354},{"c":17.14,"h":18.92,"l":17.07,"n":22527,"o":18.43,"t":"2026-03-27T04:00:00Z","v":1772153,"vw":17.533499},{"c":17.09,"h":17.46,"l":16.87,"n":18859,"o":17.22,"t":"2026-03-30T04:00:00Z","v":1702232,"vw":17.090656},{"c":18.13,"h":18.5,"l":17.515,"n":21757,"o":17.705,"t":"2026-03-31T04:00:00Z","v":2205162,"vw":18.008268},{"c":18.1,"h":19.02,"l":18.04,"n":19314,"o":18.42,"t":"2026-04-01T04:00:00Z","v":1430966,"vw":18.390683},{"c":18.84,"h":18.9,"l":17.452,"n":19758,"o":17.452,"t":"2026-04-02T04:00:00Z","v":1939762,"vw":18.514859},{"c":18.35,"h":19.045,"l":18.32,"n":15734,"o":18.79,"t":"2026-04-06T04:00:00Z","v":1311479,"vw":18.513149},{"c":18.16,"h":18.34,"l":17.81,"n":14914,"o":18.11,"t":"2026-04-07T04:00:00Z","v":957048,"vw":18.065214},{"c":18.38,"h":19.23,"l":17.91,"n":15818,"o":18.99,"t":"2026-04-08T04:00:00Z","v":1121523,"vw":18.346872},{"c":19.36,"h":19.37,"l":18.14,"n":24113,"o":18.15,"t":"2026-04-09T04:00:00Z","v":2004313,"vw":19.130424},{"c":18.68,"h":19.99,"l":18.53,"n":20732,"o":19.68,"t":"2026-04-10T04:00:00Z","v":1243858,"vw":18.916064},{"c":19,"h":19.18,"l":18.38,"n":21264,"o":18.79,"t":"2026-04-13T04:00:00Z","v":1522236,"vw":18.875173},{"c":19.81,"h":19.99,"l":18.89,"n":20133,"o":19.15,"t":"2026-04-14T04:00:00Z","v":2279869,"vw":19.673507},{"c":19.98,"h":21.43,"l":19.4,"n":30128,"o":19.98,"t":"2026-04-15T04:00:00Z","v":2629795,"vw":20.07714},{"c":19.91,"h":20.385,"l":19.47,"n":21846,"o":20,"t":"2026-04-16T04:00:00Z","v":1920472,"vw":19.85914},{"c":20.41,"h":20.99,"l":19.92,"n":29114,"o":20.63,"t":"2026-04-17T04:00:00Z","v":2674235,"vw":20.291785},{"c":20.02,"h":20.365,"l":19.79,"n":21281,"o":20.13,"t":"2026-04-20T04:00:00Z","v":1741168,"vw":20.051095},{"c":19.21,"h":20.09,"l":19.035,"n":24400,"o":19.93,"t":"2026-04-21T04:00:00Z","v":2359193,"vw":19.453852},{"c":19.67,"h":20.025,"l":19.04,"n":23967,"o":19.25,"t":"2026-04-22T04:00:00Z","v":2148980,"vw":19.641613},{"c":18.9,"h":19.469,"l":18.27,"n":22527,"o":19.41,"t":"2026-04-23T04:00:00Z","v":1792016,"vw":18.880195},{"c":18.26,"h":19.475,"l":18.115,"n":17494,"o":19.475,"t":"2026-04-24T04:00:00Z","v":1235065,"vw":18.460006},{"c":18.04,"h":18.445,"l":17.985,"n":23130,"o":18.34,"t":"2026-04-27T04:00:00Z","v":1718554,"vw":18.103635},{"c":18.16,"h":19,"l":17.94,"n":26313,"o":18.04,"t":"2026-04-28T04:00:00Z","v":2127343,"vw":18.295711},{"c":17.41,"h":18.01,"l":17.35,"n":19524,"o":18,"t":"2026-04-29T04:00:00Z","v":1547986,"vw":17.490229},{"c":17.55,"h":17.91,"l":17.29,"n":14872,"o":17.465,"t":"2026-04-30T04:00:00Z","v":1035485,"vw":17.591977},{"c":17.39,"h":17.875,"l":17.21,"n":16483,"o":17.46,"t":"2026-05-01T04:00:00Z","v":1176645,"vw":17.487266},{"c":17.71,"h":18.02,"l":17.225,"n":22732,"o":17.31,"t":"2026-05-04T04:00:00Z","v":1512356,"vw":17.672648},{"c":17.47,"h":18.1299,"l":16.97,"n":15486,"o":17.9,"t":"2026-05-05T04:00:00Z","v":1048886,"vw":17.399162},{"c":18.84,"h":18.99,"l":17.56,"n":24706,"o":17.75,"t":"2026-05-06T04:00:00Z","v":1720243,"vw":18.556112},{"c":17.54,"h":18.95,"l":17.35,"n":25061,"o":18.85,"t":"2026-05-07T04:00:00Z","v":1691306,"vw":17.726172},{"c":17.61,"h":17.88,"l":17.32,"n":20658,"o":17.48,"t":"2026-05-08T04:00:00Z","v":1741685,"vw":17.60731},{"c":18.46,"h":18.66,"l":17.52,"n":19461,"o":17.56,"t":"2026-05-11T04:00:00Z","v":1182061,"vw":18.29943},{"c":18.37,"h":18.52,"l":17.73,"n":15933,"o":18.44,"t":"2026-05-12T04:00:00Z","v":846693,"vw":18.211789},{"c":18.44,"h":18.685,"l":18.19,"n":15411,"o":18.435,"t":"2026-05-13T04:00:00Z","v":979957,"vw":18.467427},{"c":18.28,"h":18.84,"l":18.11,"n":13556,"o":18.47,"t":"2026-05-14T04:00:00Z","v":913140,"vw":18.364101},{"c":17.29,"h":17.9208,"l":17.185,"n":16667,"o":17.845,"t":"2026-05-15T04:00:00Z","v":1197263,"vw":17.379966},{"c":16.54,"h":17.46,"l":16.4,"n":21412,"o":17.275,"t":"2026-05-18T04:00:00Z","v":1585007,"vw":16.708788},{"c":15.92,"h":16.63,"l":15.87,"n":25230,"o":16.48,"t":"2026-05-19T04:00:00Z","v":1689063,"vw":16.095397},{"c":17.56,"h":17.64,"l":16.055,"n":28929,"o":16.18,"t":"2026-05-20T04:00:00Z","v":1932459,"vw":17.233006},{"c":17.37,"h":17.74,"l":16.99,"n":22556,"o":17.3,"t":"2026-05-21T04:00:00Z","v":1773524,"vw":17.368525},{"c":17.37,"h":17.965,"l":17.15,"n":18289,"o":17.21,"t":"2026-05-22T04:00:00Z","v":1448086,"vw":17.569796},{"c":18.15,"h":18.57,"l":17.54,"n":21617,"o":18.215,"t":"2026-05-26T04:00:00Z","v":1686136,"vw":18.065402},{"c":18.16,"h":18.955,"l":17.89,"n":18355,"o":18.15,"t":"2026-05-27T04:00:00Z","v":1051193,"vw":18.377272},{"c":18.56,"h":18.685,"l":17.93,"n":16716,"o":18.15,"t":"2026-05-28T04:00:00Z","v":1270547,"vw":18.504463},{"c":19.33,"h":19.61,"l":18.65,"n":19526,"o":18.65,"t":"2026-05-29T04:00:00Z","v":1502491,"vw":19.301385},{"c":18.63,"h":19.185,"l":18.17,"n":20119,"o":19.15,"t":"2026-06-01T04:00:00Z","v":1442252,"vw":18.62151},{"c":17.24,"h":18.485,"l":16.96,"n":34221,"o":18.3,"t":"2026-06-02T04:00:00Z","v":1882607,"vw":17.315758},{"c":17.99,"h":18.07,"l":17.19,"n":22856,"o":17.25,"t":"2026-06-03T04:00:00Z","v":1556935,"vw":17.751204},{"c":18.41,"h":18.8,"l":18.15,"n":19553,"o":18.15,"t":"2026-06-04T04:00:00Z","v":1446173,"vw":18.517539},{"c":17.04,"h":18.6,"l":16.63,"n":25733,"o":18.09,"t":"2026-06-05T04:00:00Z","v":1882641,"vw":17.208574},{"c":16.81,"h":17.285,"l":16.56,"n":29537,"o":17.28,"t":"2026-06-08T04:00:00Z","v":2058494,"vw":16.851896},{"c":17.92,"h":18,"l":16.89,"n":18846,"o":17.16,"t":"2026-06-09T04:00:00Z","v":1701281,"vw":17.711715},{"c":17.67,"h":18.76,"l":17.52,"n":20100,"o":17.75,"t":"2026-06-10T04:00:00Z","v":1267618,"vw":17.801686},{"c":17.95,"h":18.27,"l":17.4,"n":23076,"o":17.68,"t":"2026-06-11T04:00:00Z","v":1980922,"vw":17.941933},{"c":18.19,"h":18.515,"l":17.95,"n":16693,"o":18.04,"t":"2026-06-12T04:00:00Z","v":926890,"vw":18.234085},{"c":18.73,"h":19.39,"l":18.1901,"n":22125,"o":18.46,"t":"2026-06-15T04:00:00Z","v":1644050,"vw":18.758138},{"c":18.07,"h":18.815,"l":17.645,"n":18758,"o":18.73,"t":"2026-06-16T04:00:00Z","v":1138081,"vw":18.064806},{"c":19.2,"h":20.44,"l":18.24,"n":31382,"o":18.33,"t":"2026-06-17T04:00:00Z","v":3452832,"vw":19.556572},{"c":19.8,"h":20.485,"l":19.14,"n":30887,"o":20,"t":"2026-06-18T04:00:00Z","v":5112019,"vw":19.660487},{"c":20.87,"h":20.985,"l":20.11,"n":27681,"o":20.175,"t":"2026-06-22T04:00:00Z","v":2560527,"vw":20.627895},{"c":20.26,"h":21.54,"l":20.23,"n":27145,"o":20.435,"t":"2026-06-23T04:00:00Z","v":2075859,"vw":20.713927},{"c":20.33,"h":21.13,"l":20.27,"n":27454,"o":20.38,"t":"2026-06-24T04:00:00Z","v":2186261,"vw":20.735313},{"c":20.61,"h":21.255,"l":20.25,"n":25111,"o":20.31,"t":"2026-06-25T04:00:00Z","v":1628054,"vw":20.761686},{"c":20.94,"h":21.62,"l":20.42,"n":35270,"o":20.96,"t":"2026-06-26T04:00:00Z","v":5436329,"vw":21.021662},{"c":21.26,"h":21.35,"l":20.435,"n":29946,"o":20.85,"t":"2026-06-29T04:00:00Z","v":2172743,"vw":21.082447},{"c":22.21,"h":22.89,"l":21.18,"n":29747,"o":21.28,"t":"2026-06-30T04:00:00Z","v":2510572,"vw":22.339114},{"c":21.79,"h":22.44,"l":21.7,"n":20868,"o":22.15,"t":"2026-07-01T04:00:00Z","v":1384096,"vw":21.959313},{"c":23.07,"h":23.11,"l":21.82,"n":26687,"o":21.92,"t":"2026-07-02T04:00:00Z","v":2164775,"vw":22.756863},{"c":22.84,"h":23.3238,"l":22.415,"n":28109,"o":23.07,"t":"2026-07-06T04:00:00Z","v":2919582,"vw":22.808107},{"c":23.83,"h":24.27,"l":22.45,"n":35367,"o":22.8,"t":"2026-07-07T04:00:00Z","v":3058949,"vw":23.561178},{"c":23.83,"h":23.91,"l":22.4,"n":25562,"o":23.4,"t":"2026-07-08T04:00:00Z","v":2528304,"vw":23.307494},{"c":24.27,"h":24.6,"l":23.38,"n":22547,"o":23.75,"t":"2026-07-09T04:00:00Z","v":1836265,"vw":24.292363},{"c":23.42,"h":24.28,"l":22.575,"n":21786,"o":24.21,"t":"2026-07-10T04:00:00Z","v":1514827,"vw":23.242205},{"c":23.64,"h":23.77,"l":22.63,"n":24285,"o":23.26,"t":"2026-07-13T04:00:00Z","v":1884759,"vw":23.308246},{"c":23.78,"h":24.21,"l":23.21,"n":24900,"o":23.82,"t":"2026-07-14T04:00:00Z","v":2176562,"vw":23.75053},{"c":23.99,"h":24.005,"l":23.2,"n":19655,"o":23.62,"t":"2026-07-15T04:00:00Z","v":1253666,"vw":23.715725},{"c":22.72,"h":23.84,"l":21.28,"n":24091,"o":23.84,"t":"2026-07-16T04:00:00Z","v":1681890,"vw":22.783085},{"c":23.74,"h":23.8,"l":22.03,"n":21182,"o":22.16,"t":"2026-07-17T04:00:00Z","v":1537953,"vw":23.482816},{"c":23.45,"h":24.79,"l":23.37,"n":22356,"o":24.56,"t":"2026-07-20T04:00:00Z","v":2528797,"vw":23.716942},{"c":23.83,"h":24.23,"l":23.175,"n":19001,"o":23.36,"t":"2026-07-21T04:00:00Z","v":1373760,"vw":23.810276},{"c":23.21,"h":23.35,"l":21.71,"n":72933,"o":22.08,"t":"2026-07-22T04:00:00Z","v":9160234,"vw":22.682837},{"c":23.89,"h":24.34,"l":22.755,"n":33313,"o":22.95,"t":"2026-07-23T04:00:00Z","v":4670945,"vw":23.807268},{"c":24.44,"h":24.87,"l":23.7,"n":37689,"o":23.92,"t":"2026-07-24T04:00:00Z","v":5066143,"vw":24.382985},{"c":25.63,"h":26.12,"l":24.59,"n":39923,"o":25,"t":"2026-07-27T04:00:00Z","v":3332517,"vw":25.504955},{"c":25.9,"h":26.26,"l":25.18,"n":27306,"o":25.42,"t":"2026-07-28T04:00:00Z","v":2334166,"vw":25.810974},{"c":25.1,"h":26.09,"l":24.71,"n":24313,"o":25.96,"t":"2026-07-29T04:00:00Z","v":2105132,"vw":25.229768},{"c":25.73,"h":25.8,"l":23.9501,"n":21568,"o":24.5,"t":"2026-07-30T04:00:00Z","v":1925119,"vw":25.301051},{"c":25.18,"h":25.99,"l":24.41,"n":24240,"o":25.8,"t":"2026-07-31T04:00:00Z","v":1825273,"vw":25.004962},{"c":25.24,"h":25.38,"l":24.18,"n":25260,"o":25.04,"t":"2026-08-03T04:00:00Z","v":2131570,"vw":25.082883},{"c":25.97,"h":26.08,"l":25.2,"n":27877,"o":25.8,"t":"2026-08-04T04:00:00Z","v":2774231,"vw":25.812785},{"c":26.17,"h":27.09,"l":25.86,"n":26591,"o":26.325,"t":"2026-08-05T04:00:00Z","v":2152668,"vw":26.376415},{"c":25.88,"h":26.77,"l":25.58,"n":18770,"o":26.51,"t":"2026-08-06T04:00:00Z","v":1330723,"vw":25.949691},{"c":26.25,"h":26.335,"l":25.245,"n":21321,"o":26.2,"t":"2026-08-07T04:00:00Z","v":1991047,"vw":25.995858},{"c":26.5,"h":26.84,"l":25.7,"n":24759,"o":25.78,"t":"2026-08-10T04:00:00Z","v":3023044,"vw":26.441074},{"c":26.71,"h":27.1335,"l":26.14,"n":18482,"o":26.87,"t":"2026-08-11T04:00:00Z","v":1399065,"vw":26.598563},{"c":26.17,"h":27.305,"l":26.11,"n":26666,"o":26.84,"t":"2026-08-12T04:00:00Z","v":1781414,"vw":26.542984},{"c":25.96,"h":26.48,"l":25.875,"n":21783,"o":26,"t":"2026-08-13T04:00:00Z","v":1892520,"vw":26.177319},{"c":25.7,"h":25.93,"l":25.3,"n":19314,"o":25.73,"t":"2026-08-14T04:00:00Z","v":1679377,"vw":25.624281},{"c":26.15,"h":26.43,"l":25.3,"n":17811,"o":25.8978,"t":"2026-08-17T04:00:00Z","v":1316532,"vw":25.962856},{"c":26,"h":26.31,"l":25.46,"n":19797,"o":25.875,"t":"2026-08-18T04:00:00Z","v":1896946,"vw":25.96403},{"c":26.78,"h":26.94,"l":25.98,"n":24789,"o":26.5,"t":"2026-08-19T04:00:00Z","v":1952049,"vw":26.562788},{"c":25.98,"h":26.43,"l":25.675,"n":22226,"o":26.33,"t":"2026-08-20T04:00:00Z","v":1483275,"vw":25.990461},{"c":26.1,"h":26.87,"l":26.02,"n":17577,"o":26.215,"t":"2026-08-21T04:00:00Z","v":1173950,"vw":26.260162},{"c":25.99,"h":26.135,"l":25.14,"n":18557,"o":26.13,"t":"2026-08-24T04:00:00Z","v":1368294,"vw":25.855447},{"c":26.34,"h":26.69,"l":25.965,"n":20321,"o":26.28,"t":"2026-08-25T04:00:00Z","v":1458905,"vw":26.2861},{"c":26.36,"h":26.474,"l":25.78,"n":20247,"o":26.32,"t":"2026-08-26T04:00:00Z","v":1519315,"vw":26.202576},{"c":26.09,"h":26.49,"l":25.975,"n":15948,"o":26.29,"t":"2026-08-27T04:00:00Z","v":1015363,"vw":26.177619},{"c":25.07,"h":25.98,"l":24.83,"n":16807,"o":25.82,"t":"2026-08-28T04:00:00Z","v":1184891,"vw":25.10352},{"c":25.43,"h":25.65,"l":24.58,"n":21129,"o":24.92,"t":"2026-08-31T04:00:00Z","v":2769329,"vw":25.286309},{"c":25.1,"h":25.4,"l":24.72,"n":23690,"o":24.99,"t":"2026-09-01T04:00:00Z","v":1627643,"vw":25.093475},{"c":25.14,"h":26.18,"l":24.92,"n":23258,"o":25.55,"t":"2026-09-02T04:00:00Z","v":2178343,"vw":25.198164},{"c":24.95,"h":25.39,"l":24.6,"n":16222,"o":25.26,"t":"2026-09-03T04:00:00Z","v":1450335,"vw":24.872715},{"c":24.28,"h":24.7,"l":24.14,"n":20234,"o":24.59,"t":"2026-09-04T04:00:00Z","v":1584587,"vw":24.316417},{"c":20.31,"h":20.91,"l":17.002,"n":120566,"o":17.08,"t":"2026-09-08T04:00:00Z","v":17133571,"vw":19.833925},{"c":19.19,"h":20.16,"l":18.97,"n":49417,"o":19.38,"t":"2026-09-09T04:00:00Z","v":5129151,"vw":19.527243},{"c":18.42,"h":19.025,"l":17.93,"n":48189,"o":19.025,"t":"2026-09-10T04:00:00Z","v":4697865,"vw":18.250868},{"c":18.21,"h":18.74,"l":17.94,"n":37953,"o":18.59,"t":"2026-09-11T04:00:00Z","v":3768859,"vw":18.168834},{"c":18.52,"h":19.145,"l":18.265,"n":31584,"o":18.4,"t":"2026-09-14T04:00:00Z","v":3194345,"vw":18.628501},{"c":17.9,"h":18.62,"l":17.87,"n":29842,"o":18.52,"t":"2026-09-15T04:00:00Z","v":3029534,"vw":18.080423},{"c":17.305,"h":18.37,"l":17.09,"n":25803,"o":18.37,"t":"2026-09-16T04:00:00Z","v":2153154,"vw":17.519331},{"c":18.06,"h":18.105,"l":17.62,"n":27033,"o":17.9,"t":"2026-09-17T04:00:00Z","v":2836516,"vw":17.869929},{"c":17.11,"h":18.15,"l":16.96,"n":27829,"o":18.07,"t":"2026-09-18T04:00:00Z","v":4837721,"vw":17.188207},{"c":17.12,"h":17.59,"l":16.75,"n":32436,"o":17.31,"t":"2026-09-21T04:00:00Z","v":3213106,"vw":17.185548},{"c":17.14,"h":17.59,"l":17.06,"n":27818,"o":17.39,"t":"2026-09-22T04:00:00Z","v":2619324,"vw":17.277142},{"c":16.23,"h":17.081,"l":16.18,"n":30346,"o":17.08,"t":"2026-09-23T04:00:00Z","v":2635409,"vw":16.415746},{"c":16.51,"h":16.645,"l":15.88,"n":34205,"o":16.09,"t":"2026-09-24T04:00:00Z","v":3188941,"vw":16.331729},{"c":16.03,"h":16.755,"l":16.02,"n":19111,"o":16.62,"t":"2026-09-25T04:00:00Z","v":1603172,"vw":16.142823},{"c":16.34,"h":16.43,"l":15.63,"n":22845,"o":15.86,"t":"2026-09-28T04:00:00Z","v":2301040,"vw":16.161304},{"c":16.21,"h":16.55,"l":15.97,"n":22262,"o":16.4,"t":"2026-09-29T04:00:00Z","v":2289413,"vw":16.173828},{"c":16.11,"h":16.796,"l":15.92,"n":32484,"o":16.05,"t":"2026-09-30T04:00:00Z","v":4456541,"vw":16.271571},{"c":15.82,"h":16.28,"l":15.52,"n":38295,"o":16.01,"t":"2026-10-01T04:00:00Z","v":3699489,"vw":15.912248},{"c":15.2,"h":16.03,"l":15.085,"n":26877,"o":16.03,"t":"2026-10-02T04:00:00Z","v":2534258,"vw":15.286325},{"c":15.44,"h":15.54,"l":15.08,"n":33732,"o":15.31,"t":"2026-10-05T04:00:00Z","v":4377421,"vw":15.347094},{"c":15.4,"h":15.59,"l":14.925,"n":39059,"o":15.5,"t":"2026-10-06T04:00:00Z","v":4101516,"vw":15.326272},{"c":15.97,"h":16.115,"l":15.245,"n":31966,"o":15.4,"t":"2026-10-07T04:00:00Z","v":3487228,"vw":15.910916},{"c":16.37,"h":16.47,"l":15.35,"n":48164,"o":15.835,"t":"2026-10-08T04:00:00Z","v":6279547,"vw":16.190797},{"c":16.64,"h":17.31,"l":16.36,"n":38190,"o":16.41,"t":"2026-10-09T04:00:00Z","v":3565922,"vw":16.855123},{"c":15.96,"h":16.76,"l":15.73,"n":27981,"o":16.54,"t":"2026-10-12T04:00:00Z","v":2915157,"vw":16.059073},{"c":15.3,"h":15.99,"l":15.28,"n":26721,"o":15.97,"t":"2026-10-13T04:00:00Z","v":3341651,"vw":15.512316},{"c":15.04,"h":15.415,"l":14.71,"n":24584,"o":15.11,"t":"2026-10-14T04:00:00Z","v":2195948,"vw":14.958393},{"c":15.29,"h":15.47,"l":15.04,"n":23845,"o":15.15,"t":"2026-10-15T04:00:00Z","v":2074658,"vw":15.271949},{"c":14.25,"h":15.49,"l":14.13,"n":26261,"o":15.21,"t":"2026-10-16T04:00:00Z","v":2860559,"vw":14.388087},{"c":15.23,"h":15.375,"l":14.45,"n":21950,"o":14.45,"t":"2026-10-19T04:00:00Z","v":3346226,"vw":15.027484},{"c":16.27,"h":16.56,"l":15.14,"n":33233,"o":15.27,"t":"2026-10-20T04:00:00Z","v":3405326,"vw":16.240421},{"c":16.07,"h":16.73,"l":15.91,"n":21957,"o":16.33,"t":"2026-10-21T04:00:00Z","v":1789858,"vw":16.202726},{"c":15.77,"h":16.335,"l":15.67,"n":19628,"o":15.985,"t":"2026-10-22T04:00:00Z","v":2052587,"vw":15.804532}],"volatilityBars":[{"c":17.49,"h":17.49,"l":17.2,"n":11,"o":17.2,"t":"2026-09-21T13:15:00Z","v":2148,"vw":17.260315},{"c":17.09,"h":17.32,"l":16.75,"n":1475,"o":17.31,"t":"2026-09-21T13:30:00Z","v":249460,"vw":17.076356},{"c":17.23,"h":17.29,"l":17.03,"n":494,"o":17.15,"t":"2026-09-21T13:45:00Z","v":49565,"vw":17.221735},{"c":17.37,"h":17.46,"l":17.18,"n":1262,"o":17.24,"t":"2026-09-21T14:00:00Z","v":94898,"vw":17.309707},{"c":17.38,"h":17.47,"l":17.325,"n":898,"o":17.35,"t":"2026-09-21T14:15:00Z","v":81276,"vw":17.380116},{"c":17.54,"h":17.59,"l":17.4,"n":1015,"o":17.405,"t":"2026-09-21T14:30:00Z","v":85615,"vw":17.452715},{"c":17.36,"h":17.535,"l":17.36,"n":696,"o":17.52,"t":"2026-09-21T14:45:00Z","v":43552,"vw":17.452266},{"c":17.335,"h":17.39,"l":17.31,"n":918,"o":17.36,"t":"2026-09-21T15:00:00Z","v":71854,"vw":17.345202},{"c":17.33,"h":17.39,"l":17.325,"n":1016,"o":17.325,"t":"2026-09-21T15:15:00Z","v":68936,"vw":17.356341},{"c":17.32,"h":17.355,"l":17.3,"n":953,"o":17.32,"t":"2026-09-21T15:30:00Z","v":59827,"vw":17.322185},{"c":17.35,"h":17.3999,"l":17.31,"n":838,"o":17.335,"t":"2026-09-21T15:45:00Z","v":106671,"vw":17.341997},{"c":17.35,"h":17.38,"l":17.29,"n":1025,"o":17.34,"t":"2026-09-21T16:00:00Z","v":60428,"vw":17.337133},{"c":17.43,"h":17.44,"l":17.35,"n":812,"o":17.355,"t":"2026-09-21T16:15:00Z","v":43104,"vw":17.38806},{"c":17.38,"h":17.48,"l":17.37,"n":750,"o":17.43,"t":"2026-09-21T16:30:00Z","v":52292,"vw":17.435031},{"c":17.33,"h":17.37,"l":17.3,"n":806,"o":17.37,"t":"2026-09-21T16:45:00Z","v":40654,"vw":17.331364},{"c":17.38,"h":17.4,"l":17.33,"n":867,"o":17.33,"t":"2026-09-21T17:00:00Z","v":41407,"vw":17.351869},{"c":17.32,"h":17.405,"l":17.31,"n":835,"o":17.38,"t":"2026-09-21T17:15:00Z","v":44648,"vw":17.363211},{"c":17.18,"h":17.345,"l":17.14,"n":990,"o":17.32,"t":"2026-09-21T17:30:00Z","v":85694,"vw":17.276976},{"c":17.235,"h":17.24,"l":17.16,"n":795,"o":17.19,"t":"2026-09-21T17:45:00Z","v":34962,"vw":17.19798},{"c":17.22,"h":17.24,"l":17.2,"n":736,"o":17.24,"t":"2026-09-21T18:00:00Z","v":36090,"vw":17.22074},{"c":17.13,"h":17.26,"l":17.12,"n":946,"o":17.22,"t":"2026-09-21T18:15:00Z","v":62361,"vw":17.205385},{"c":17.16,"h":17.16,"l":17.13,"n":830,"o":17.13,"t":"2026-09-21T18:30:00Z","v":54140,"vw":17.142137},{"c":17.1475,"h":17.17,"l":17.135,"n":796,"o":17.16,"t":"2026-09-21T18:45:00Z","v":33457,"vw":17.153398},{"c":17.145,"h":17.165,"l":17.125,"n":790,"o":17.15,"t":"2026-09-21T19:00:00Z","v":47550,"vw":17.150986},{"c":17.09,"h":17.2,"l":17.08,"n":1599,"o":17.145,"t":"2026-09-21T19:15:00Z","v":132135,"vw":17.138386},{"c":17.095,"h":17.115,"l":17.07,"n":1651,"o":17.1,"t":"2026-09-21T19:30:00Z","v":109436,"vw":17.093625},{"c":17.115,"h":17.18,"l":17.055,"n":7902,"o":17.1,"t":"2026-09-21T19:45:00Z","v":840528,"vw":17.100632},{"c":17.12,"h":17.13,"l":17.12,"n":37,"o":17.12,"t":"2026-09-21T20:00:00Z","v":564820,"vw":17.120008},{"c":17.16,"h":17.16,"l":17.16,"n":1,"o":17.16,"t":"2026-09-21T23:00:00Z","v":150,"vw":17.16},{"c":17.2,"h":17.2,"l":17.2,"n":1,"o":17.2,"t":"2026-09-22T12:00:00Z","v":1000,"vw":17.2},{"c":17.361,"h":17.5,"l":17.06,"n":565,"o":17.39,"t":"2026-09-22T13:30:00Z","v":143072,"vw":17.289069},{"c":17.42,"h":17.52,"l":17.35,"n":1031,"o":17.35,"t":"2026-09-22T13:45:00Z","v":103008,"vw":17.426859},{"c":17.315,"h":17.47,"l":17.315,"n":1033,"o":17.415,"t":"2026-09-22T14:00:00Z","v":68962,"vw":17.403174},{"c":17.14,"h":17.34,"l":17.1,"n":791,"o":17.34,"t":"2026-09-22T14:15:00Z","v":53882,"vw":17.188229},{"c":17.155,"h":17.19,"l":17.09,"n":634,"o":17.14,"t":"2026-09-22T14:30:00Z","v":45502,"vw":17.136912},{"c":17.325,"h":17.34,"l":17.14,"n":745,"o":17.155,"t":"2026-09-22T14:45:00Z","v":37762,"vw":17.255788},{"c":17.46,"h":17.495,"l":17.31,"n":710,"o":17.31,"t":"2026-09-22T15:00:00Z","v":40046,"vw":17.424596},{"c":17.55,"h":17.59,"l":17.48,"n":832,"o":17.48,"t":"2026-09-22T15:15:00Z","v":51723,"vw":17.521388},{"c":17.425,"h":17.55,"l":17.385,"n":628,"o":17.55,"t":"2026-09-22T15:30:00Z","v":44564,"vw":17.449066},{"c":17.38,"h":17.44,"l":17.355,"n":457,"o":17.4207,"t":"2026-09-22T15:45:00Z","v":23294,"vw":17.391389},{"c":17.43,"h":17.44,"l":17.36,"n":659,"o":17.38,"t":"2026-09-22T16:00:00Z","v":39233,"vw":17.404787},{"c":17.4,"h":17.475,"l":17.365,"n":609,"o":17.445,"t":"2026-09-22T16:15:00Z","v":45875,"vw":17.404006},{"c":17.415,"h":17.445,"l":17.41,"n":549,"o":17.41,"t":"2026-09-22T16:30:00Z","v":23526,"vw":17.42655},{"c":17.48,"h":17.48,"l":17.4,"n":621,"o":17.42,"t":"2026-09-22T16:45:00Z","v":31792,"vw":17.421022},{"c":17.475,"h":17.5,"l":17.45,"n":725,"o":17.48,"t":"2026-09-22T17:00:00Z","v":39857,"vw":17.465701},{"c":17.35,"h":17.47,"l":17.33,"n":695,"o":17.47,"t":"2026-09-22T17:15:00Z","v":51720,"vw":17.368519},{"c":17.35,"h":17.36,"l":17.33,"n":474,"o":17.355,"t":"2026-09-22T17:30:00Z","v":20413,"vw":17.345392},{"c":17.4,"h":17.4,"l":17.325,"n":899,"o":17.35,"t":"2026-09-22T17:45:00Z","v":41647,"vw":17.353403},{"c":17.465,"h":17.465,"l":17.4,"n":757,"o":17.4032,"t":"2026-09-22T18:00:00Z","v":32560,"vw":17.437577},{"c":17.48,"h":17.53,"l":17.45,"n":764,"o":17.46,"t":"2026-09-22T18:15:00Z","v":39930,"vw":17.487622},{"c":17.485,"h":17.49,"l":17.45,"n":819,"o":17.48,"t":"2026-09-22T18:30:00Z","v":42768,"vw":17.469266},{"c":17.475,"h":17.48,"l":17.44,"n":845,"o":17.48,"t":"2026-09-22T18:45:00Z","v":55458,"vw":17.459954},{"c":17.48,"h":17.52,"l":17.47,"n":924,"o":17.475,"t":"2026-09-22T19:00:00Z","v":57436,"vw":17.498789},{"c":17.31,"h":17.48,"l":17.265,"n":2320,"o":17.48,"t":"2026-09-22T19:15:00Z","v":213558,"vw":17.354342},{"c":17.26,"h":17.3,"l":17.225,"n":2383,"o":17.3,"t":"2026-09-22T19:30:00Z","v":194623,"vw":17.262638},{"c":17.14,"h":17.3,"l":17.1,"n":5612,"o":17.265,"t":"2026-09-22T19:45:00Z","v":555592,"vw":17.182962},{"c":17.14,"h":17.2,"l":17.14,"n":28,"o":17.14,"t":"2026-09-22T20:00:00Z","v":457932,"vw":17.140242},{"c":17.53,"h":17.53,"l":17.53,"n":1,"o":17.53,"t":"2026-09-23T08:30:00Z","v":100,"vw":17.53},{"c":17.14,"h":17.14,"l":17.14,"n":2,"o":17.14,"t":"2026-09-23T11:00:00Z","v":686,"vw":17.14},{"c":16.89,"h":17.081,"l":16.83,"n":790,"o":17.08,"t":"2026-09-23T13:30:00Z","v":68914,"vw":16.937151},{"c":16.926,"h":16.94,"l":16.8,"n":733,"o":16.88,"t":"2026-09-23T13:45:00Z","v":42247,"vw":16.881532},{"c":16.935,"h":16.9385,"l":16.82,"n":701,"o":16.925,"t":"2026-09-23T14:00:00Z","v":35992,"vw":16.885929},{"c":16.91,"h":16.98,"l":16.89,"n":777,"o":16.935,"t":"2026-09-23T14:15:00Z","v":45288,"vw":16.926177},{"c":16.61,"h":16.91,"l":16.61,"n":1550,"o":16.91,"t":"2026-09-23T14:30:00Z","v":92457,"vw":16.759093},{"c":16.615,"h":16.635,"l":16.5,"n":1847,"o":16.61,"t":"2026-09-23T14:45:00Z","v":144335,"vw":16.55778},{"c":16.62,"h":16.64,"l":16.53,"n":604,"o":16.63,"t":"2026-09-23T15:00:00Z","v":36566,"vw":16.581555},{"c":16.605,"h":16.66,"l":16.55,"n":1098,"o":16.61,"t":"2026-09-23T15:15:00Z","v":63773,"vw":16.607336},{"c":16.61,"h":16.62,"l":16.57,"n":920,"o":16.615,"t":"2026-09-23T15:30:00Z","v":48173,"vw":16.594822},{"c":16.54,"h":16.61,"l":16.465,"n":1672,"o":16.61,"t":"2026-09-23T15:45:00Z","v":133339,"vw":16.505055},{"c":16.725,"h":16.775,"l":16.53,"n":1212,"o":16.54,"t":"2026-09-23T16:00:00Z","v":99481,"vw":16.633544},{"c":16.6,"h":16.76,"l":16.56,"n":1177,"o":16.73,"t":"2026-09-23T16:15:00Z","v":93300,"vw":16.622385},{"c":16.53,"h":16.62,"l":16.53,"n":699,"o":16.61,"t":"2026-09-23T16:30:00Z","v":43034,"vw":16.587573},{"c":16.385,"h":16.52,"l":16.36,"n":994,"o":16.52,"t":"2026-09-23T16:45:00Z","v":70297,"vw":16.40205},{"c":16.27,"h":16.4,"l":16.245,"n":1020,"o":16.38,"t":"2026-09-23T17:00:00Z","v":60636,"vw":16.314696},{"c":16.37,"h":16.37,"l":16.25,"n":967,"o":16.265,"t":"2026-09-23T17:15:00Z","v":79671,"vw":16.294393},{"c":16.3676,"h":16.4,"l":16.355,"n":696,"o":16.355,"t":"2026-09-23T17:30:00Z","v":39128,"vw":16.371582},{"c":16.35,"h":16.385,"l":16.32,"n":728,"o":16.37,"t":"2026-09-23T17:45:00Z","v":37610,"vw":16.349638},{"c":16.33,"h":16.385,"l":16.2,"n":1132,"o":16.36,"t":"2026-09-23T18:00:00Z","v":92913,"vw":16.293405},{"c":16.26,"h":16.33,"l":16.25,"n":959,"o":16.33,"t":"2026-09-23T18:15:00Z","v":127540,"vw":16.308558},{"c":16.29,"h":16.325,"l":16.25,"n":987,"o":16.265,"t":"2026-09-23T18:30:00Z","v":74769,"vw":16.29617},{"c":16.34,"h":16.36,"l":16.285,"n":864,"o":16.29,"t":"2026-09-23T18:45:00Z","v":50811,"vw":16.325731},{"c":16.38,"h":16.385,"l":16.32,"n":903,"o":16.34,"t":"2026-09-23T19:00:00Z","v":58845,"vw":16.358001},{"c":16.395,"h":16.4201,"l":16.32,"n":1044,"o":16.38,"t":"2026-09-23T19:15:00Z","v":91305,"vw":16.367236},{"c":16.28,"h":16.4,"l":16.275,"n":1582,"o":16.395,"t":"2026-09-23T19:30:00Z","v":112192,"vw":16.342737},{"c":16.22,"h":16.34,"l":16.18,"n":4618,"o":16.28,"t":"2026-09-23T19:45:00Z","v":413926,"vw":16.251562},{"c":16.568,"h":16.568,"l":16.23,"n":32,"o":16.23,"t":"2026-09-23T20:00:00Z","v":377650,"vw":16.230606},{"c":16.24,"h":16.24,"l":16.24,"n":1,"o":16.24,"t":"2026-09-23T20:30:00Z","v":200,"vw":16.24},{"c":16.25,"h":16.25,"l":16.25,"n":5,"o":16.25,"t":"2026-09-24T11:00:00Z","v":218,"vw":16.25},{"c":16.19,"h":16.2,"l":16.19,"n":9,"o":16.2,"t":"2026-09-24T11:15:00Z","v":1012,"vw":16.190994},{"c":16.18,"h":16.18,"l":16.18,"n":1,"o":16.18,"t":"2026-09-24T12:30:00Z","v":200,"vw":16.18},{"c":16.2283,"h":16.2283,"l":16.2283,"n":1,"o":16.2283,"t":"2026-09-24T12:45:00Z","v":250,"vw":16.2283},{"c":16.23,"h":16.23,"l":16.23,"n":2,"o":16.23,"t":"2026-09-24T13:00:00Z","v":242,"vw":16.23},{"c":16.13,"h":16.246,"l":15.88,"n":1220,"o":16.09,"t":"2026-09-24T13:30:00Z","v":229582,"vw":16.106791},{"c":15.98,"h":16.27,"l":15.96,"n":1054,"o":16.15,"t":"2026-09-24T13:45:00Z","v":73224,"vw":16.134887},{"c":16.14,"h":16.14,"l":15.92,"n":961,"o":15.97,"t":"2026-09-24T14:00:00Z","v":75442,"vw":16.029925},{"c":16.23,"h":16.245,"l":16.1,"n":767,"o":16.13,"t":"2026-09-24T14:15:00Z","v":32219,"vw":16.177881},{"c":16.29,"h":16.35,"l":16.22,"n":797,"o":16.225,"t":"2026-09-24T14:30:00Z","v":36722,"vw":16.294297},{"c":16.23,"h":16.355,"l":16.22,"n":891,"o":16.29,"t":"2026-09-24T14:45:00Z","v":41798,"vw":16.300535},{"c":16.22,"h":16.27,"l":16.2,"n":778,"o":16.235,"t":"2026-09-24T15:00:00Z","v":36256,"vw":16.23334},{"c":16.135,"h":16.265,"l":16.115,"n":1071,"o":16.21,"t":"2026-09-24T15:15:00Z","v":91020,"vw":16.157786},{"c":16.19,"h":16.205,"l":16.015,"n":1886,"o":16.135,"t":"2026-09-24T15:30:00Z","v":217503,"vw":16.080154},{"c":16.11,"h":16.23,"l":16.11,"n":817,"o":16.21,"t":"2026-09-24T15:45:00Z","v":39873,"vw":16.151847},{"c":16.14,"h":16.18,"l":16.08,"n":1153,"o":16.11,"t":"2026-09-24T16:00:00Z","v":73670,"vw":16.116061},{"c":16.28,"h":16.33,"l":16.145,"n":1024,"o":16.145,"t":"2026-09-24T16:15:00Z","v":58490,"vw":16.271803},{"c":16.325,"h":16.37,"l":16.2,"n":881,"o":16.28,"t":"2026-09-24T16:30:00Z","v":47170,"vw":16.271768},{"c":16.32,"h":16.345,"l":16.26,"n":929,"o":16.32,"t":"2026-09-24T16:45:00Z","v":50984,"vw":16.308871},{"c":16.39,"h":16.41,"l":16.2936,"n":960,"o":16.32,"t":"2026-09-24T17:00:00Z","v":46234,"vw":16.361452},{"c":16.295,"h":16.385,"l":16.26,"n":783,"o":16.385,"t":"2026-09-24T17:15:00Z","v":35372,"vw":16.311116},{"c":16.33,"h":16.37,"l":16.3,"n":1016,"o":16.3,"t":"2026-09-24T17:30:00Z","v":55685,"vw":16.329937},{"c":16.27,"h":16.36,"l":16.255,"n":1089,"o":16.32,"t":"2026-09-24T17:45:00Z","v":59250,"vw":16.315963},{"c":16.29,"h":16.32,"l":16.205,"n":1216,"o":16.27,"t":"2026-09-24T18:00:00Z","v":85807,"vw":16.285132},{"c":16.455,"h":16.455,"l":16.25,"n":1794,"o":16.28,"t":"2026-09-24T18:15:00Z","v":182534,"vw":16.321052},{"c":16.5,"h":16.645,"l":16.44,"n":1341,"o":16.45,"t":"2026-09-24T18:30:00Z","v":76448,"vw":16.522332},{"c":16.475,"h":16.55,"l":16.47,"n":1671,"o":16.49,"t":"2026-09-24T18:45:00Z","v":135863,"vw":16.499587},{"c":16.41,"h":16.48,"l":16.375,"n":1701,"o":16.475,"t":"2026-09-24T19:00:00Z","v":137753,"vw":16.424222},{"c":16.39,"h":16.44,"l":16.345,"n":1256,"o":16.405,"t":"2026-09-24T19:15:00Z","v":78335,"vw":16.390549},{"c":16.47,"h":16.495,"l":16.385,"n":1437,"o":16.395,"t":"2026-09-24T19:30:00Z","v":93368,"vw":16.454379},{"c":16.5,"h":16.56,"l":16.38,"n":5432,"o":16.47,"t":"2026-09-24T19:45:00Z","v":493062,"vw":16.48603},{"c":16.51,"h":16.51,"l":16.51,"n":35,"o":16.51,"t":"2026-09-24T20:00:00Z","v":600095,"vw":16.51},{"c":16.45,"h":16.55,"l":16.45,"n":7,"o":16.5,"t":"2026-09-25T11:00:00Z","v":484,"vw":16.489267},{"c":16.65,"h":16.65,"l":16.65,"n":6,"o":16.65,"t":"2026-09-25T11:30:00Z","v":506,"vw":16.65},{"c":16.62,"h":16.62,"l":16.62,"n":5,"o":16.62,"t":"2026-09-25T12:45:00Z","v":108,"vw":16.62},{"c":16.309,"h":16.755,"l":16.309,"n":390,"o":16.62,"t":"2026-09-25T13:30:00Z","v":43531,"vw":16.531462},{"c":16.29,"h":16.4,"l":16.29,"n":356,"o":16.315,"t":"2026-09-25T13:45:00Z","v":33659,"vw":16.356899},{"c":16.16,"h":16.275,"l":16.145,"n":818,"o":16.275,"t":"2026-09-25T14:00:00Z","v":49949,"vw":16.205944},{"c":16.105,"h":16.21,"l":16.1,"n":722,"o":16.15,"t":"2026-09-25T14:15:00Z","v":39267,"vw":16.133939},{"c":16.15,"h":16.18,"l":16.115,"n":482,"o":16.115,"t":"2026-09-25T14:30:00Z","v":27515,"vw":16.152934},{"c":16.125,"h":16.15,"l":16.09,"n":504,"o":16.15,"t":"2026-09-25T14:45:00Z","v":26444,"vw":16.124726},{"c":16.175,"h":16.22,"l":16.12,"n":433,"o":16.12,"t":"2026-09-25T15:00:00Z","v":20015,"vw":16.153571},{"c":16.2303,"h":16.26,"l":16.16,"n":659,"o":16.19,"t":"2026-09-25T15:15:00Z","v":39495,"vw":16.214172},{"c":16.23,"h":16.275,"l":16.215,"n":537,"o":16.25,"t":"2026-09-25T15:30:00Z","v":27688,"vw":16.251524},{"c":16.24,"h":16.26,"l":16.1804,"n":588,"o":16.22,"t":"2026-09-25T15:45:00Z","v":19915,"vw":16.221433},{"c":16.29,"h":16.415,"l":16.23,"n":761,"o":16.23,"t":"2026-09-25T16:00:00Z","v":43984,"vw":16.333742},{"c":16.34,"h":16.35,"l":16.27,"n":514,"o":16.31,"t":"2026-09-25T16:15:00Z","v":26149,"vw":16.302312},{"c":16.27,"h":16.34,"l":16.25,"n":533,"o":16.335,"t":"2026-09-25T16:30:00Z","v":23524,"vw":16.283892},{"c":16.24,"h":16.29,"l":16.24,"n":429,"o":16.27,"t":"2026-09-25T16:45:00Z","v":16173,"vw":16.26867},{"c":16.195,"h":16.25,"l":16.195,"n":369,"o":16.23,"t":"2026-09-25T17:00:00Z","v":17870,"vw":16.224652},{"c":16.13,"h":16.2,"l":16.1,"n":343,"o":16.2,"t":"2026-09-25T17:15:00Z","v":17401,"vw":16.141722},{"c":16.21,"h":16.22,"l":16.105,"n":568,"o":16.11,"t":"2026-09-25T17:30:00Z","v":46713,"vw":16.141324},{"c":16.165,"h":16.2,"l":16.13,"n":596,"o":16.2,"t":"2026-09-25T17:45:00Z","v":38720,"vw":16.153407},{"c":16.155,"h":16.18,"l":16.14,"n":404,"o":16.165,"t":"2026-09-25T18:00:00Z","v":19823,"vw":16.160082},{"c":16.11,"h":16.155,"l":16.105,"n":547,"o":16.155,"t":"2026-09-25T18:15:00Z","v":33495,"vw":16.134317},{"c":16.15,"h":16.17,"l":16.12,"n":563,"o":16.12,"t":"2026-09-25T18:30:00Z","v":32137,"vw":16.142099},{"c":16.145,"h":16.16,"l":16.135,"n":720,"o":16.145,"t":"2026-09-25T18:45:00Z","v":51960,"vw":16.147017},{"c":16.18,"h":16.2,"l":16.14,"n":849,"o":16.15,"t":"2026-09-25T19:00:00Z","v":66790,"vw":16.165325},{"c":16.25,"h":16.2601,"l":16.16,"n":864,"o":16.18,"t":"2026-09-25T19:15:00Z","v":68227,"vw":16.209398},{"c":16.1199,"h":16.25,"l":16.1,"n":1380,"o":16.25,"t":"2026-09-25T19:30:00Z","v":129954,"vw":16.153165},{"c":16.035,"h":16.15,"l":16.02,"n":3668,"o":16.115,"t":"2026-09-25T19:45:00Z","v":357938,"vw":16.081861},{"c":16.03,"h":16.1,"l":16.03,"n":31,"o":16.03,"t":"2026-09-25T20:00:00Z","v":272968,"vw":16.030484},{"c":16.3,"h":16.33,"l":16.3,"n":2,"o":16.33,"t":"2026-09-25T23:45:00Z","v":797,"vw":16.309297},{"c":16.03,"h":16.03,"l":16.03,"n":3,"o":16.03,"t":"2026-09-28T08:30:00Z","v":847,"vw":16.03},{"c":16,"h":16.15,"l":16,"n":24,"o":16.15,"t":"2026-09-28T11:00:00Z","v":1541,"vw":16.058251},{"c":15.95,"h":15.95,"l":15.95,"n":1,"o":15.95,"t":"2026-09-28T11:30:00Z","v":400,"vw":15.95},{"c":15.96,"h":15.96,"l":15.96,"n":7,"o":15.96,"t":"2026-09-28T11:45:00Z","v":357,"vw":15.96},{"c":16.03,"h":16.03,"l":16.03,"n":1,"o":16.03,"t":"2026-09-28T12:45:00Z","v":512,"vw":16.03},{"c":16.11,"h":16.11,"l":16.11,"n":1,"o":16.11,"t":"2026-09-28T13:00:00Z","v":375,"vw":16.11},{"c":15.95,"h":15.95,"l":15.92,"n":6,"o":15.92,"t":"2026-09-28T13:15:00Z","v":621,"vw":15.945},{"c":15.76,"h":16.02,"l":15.75,"n":605,"o":15.86,"t":"2026-09-28T13:30:00Z","v":61151,"vw":15.848122},{"c":15.675,"h":15.795,"l":15.63,"n":639,"o":15.77,"t":"2026-09-28T13:45:00Z","v":37027,"vw":15.694406},{"c":15.78,"h":15.8,"l":15.655,"n":663,"o":15.674,"t":"2026-09-28T14:00:00Z","v":32864,"vw":15.736303},{"c":15.9,"h":15.91,"l":15.72,"n":680,"o":15.79,"t":"2026-09-28T14:15:00Z","v":47677,"vw":15.841042},{"c":15.845,"h":15.89,"l":15.79,"n":508,"o":15.89,"t":"2026-09-28T14:30:00Z","v":25294,"vw":15.817101},{"c":15.91,"h":15.9861,"l":15.815,"n":841,"o":15.83,"t":"2026-09-28T14:45:00Z","v":97664,"vw":15.933857},{"c":15.82,"h":15.925,"l":15.8,"n":537,"o":15.92,"t":"2026-09-28T15:00:00Z","v":25636,"vw":15.865676},{"c":15.8699,"h":15.87,"l":15.7807,"n":834,"o":15.81,"t":"2026-09-28T15:15:00Z","v":62087,"vw":15.82227},{"c":15.86,"h":15.87,"l":15.785,"n":721,"o":15.86,"t":"2026-09-28T15:30:00Z","v":75875,"vw":15.847259},{"c":15.94,"h":15.955,"l":15.83,"n":603,"o":15.85,"t":"2026-09-28T15:45:00Z","v":60641,"vw":15.900887},{"c":15.95,"h":15.99,"l":15.91,"n":901,"o":15.93,"t":"2026-09-28T16:00:00Z","v":122031,"vw":15.952841},{"c":16.08,"h":16.11,"l":15.95,"n":678,"o":15.95,"t":"2026-09-28T16:15:00Z","v":33996,"vw":16.037712},{"c":16.19,"h":16.25,"l":16.085,"n":989,"o":16.085,"t":"2026-09-28T16:30:00Z","v":64992,"vw":16.209147},{"c":16.185,"h":16.25,"l":16.135,"n":887,"o":16.18,"t":"2026-09-28T16:45:00Z","v":87366,"vw":16.202236},{"c":16.29,"h":16.34,"l":16.115,"n":783,"o":16.17,"t":"2026-09-28T17:00:00Z","v":103848,"vw":16.249374},{"c":16.135,"h":16.295,"l":16.12,"n":451,"o":16.295,"t":"2026-09-28T17:15:00Z","v":37908,"vw":16.19486},{"c":16.07,"h":16.15,"l":16.04,"n":556,"o":16.135,"t":"2026-09-28T17:30:00Z","v":42730,"vw":16.108168},{"c":16.21,"h":16.22,"l":16.05,"n":767,"o":16.08,"t":"2026-09-28T17:45:00Z","v":115577,"vw":16.10501},{"c":16.25,"h":16.255,"l":16.16,"n":430,"o":16.23,"t":"2026-09-28T18:00:00Z","v":24298,"vw":16.208251},{"c":16.18,"h":16.25,"l":16.18,"n":456,"o":16.25,"t":"2026-09-28T18:15:00Z","v":21201,"vw":16.213462},{"c":16.235,"h":16.26,"l":16.17,"n":456,"o":16.175,"t":"2026-09-28T18:30:00Z","v":21740,"vw":16.22156},{"c":16.284,"h":16.305,"l":16.22,"n":528,"o":16.23,"t":"2026-09-28T18:45:00Z","v":35620,"vw":16.25796},{"c":16.35,"h":16.36,"l":16.27,"n":1094,"o":16.2999,"t":"2026-09-28T19:00:00Z","v":86511,"vw":16.334519},{"c":16.315,"h":16.43,"l":16.28,"n":1271,"o":16.35,"t":"2026-09-28T19:15:00Z","v":123829,"vw":16.344575},{"c":16.295,"h":16.37,"l":16.29,"n":1384,"o":16.31,"t":"2026-09-28T19:30:00Z","v":111827,"vw":16.339127},{"c":16.35,"h":16.37,"l":16.25,"n":4210,"o":16.29,"t":"2026-09-28T19:45:00Z","v":432671,"vw":16.315249},{"c":16.63,"h":16.63,"l":16.34,"n":19,"o":16.34,"t":"2026-09-28T20:00:00Z","v":274650,"vw":16.340144},{"c":16.34,"h":16.34,"l":16.34,"n":6,"o":16.34,"t":"2026-09-28T20:45:00Z","v":327,"vw":16.34},{"c":16.24,"h":16.24,"l":16.24,"n":1,"o":16.24,"t":"2026-09-28T22:15:00Z","v":150,"vw":16.24},{"c":16.5,"h":16.5,"l":16.5,"n":3,"o":16.5,"t":"2026-09-28T22:30:00Z","v":102,"vw":16.5},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-09-29T11:00:00Z","v":100,"vw":16.5},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-09-29T11:45:00Z","v":363,"vw":16.5},{"c":16.22,"h":16.55,"l":16.22,"n":984,"o":16.4,"t":"2026-09-29T13:30:00Z","v":189172,"vw":16.369597},{"c":16.159,"h":16.265,"l":16.14,"n":467,"o":16.22,"t":"2026-09-29T13:45:00Z","v":43500,"vw":16.205123},{"c":16.12,"h":16.165,"l":16.09,"n":607,"o":16.13,"t":"2026-09-29T14:00:00Z","v":35242,"vw":16.133559},{"c":16.13,"h":16.2,"l":16.09,"n":629,"o":16.13,"t":"2026-09-29T14:15:00Z","v":39861,"vw":16.124853},{"c":16.16,"h":16.16,"l":16.07,"n":795,"o":16.13,"t":"2026-09-29T14:30:00Z","v":55989,"vw":16.106009},{"c":16.25,"h":16.285,"l":16.1541,"n":1115,"o":16.1541,"t":"2026-09-29T14:45:00Z","v":119562,"vw":16.207983},{"c":16.09,"h":16.24,"l":16.07,"n":741,"o":16.235,"t":"2026-09-29T15:00:00Z","v":44254,"vw":16.150729},{"c":16.05,"h":16.09,"l":16.02,"n":770,"o":16.08,"t":"2026-09-29T15:15:00Z","v":54763,"vw":16.051161},{"c":16.08,"h":16.12,"l":16.04,"n":653,"o":16.06,"t":"2026-09-29T15:30:00Z","v":36743,"vw":16.078742},{"c":16.09,"h":16.135,"l":16.065,"n":790,"o":16.07,"t":"2026-09-29T15:45:00Z","v":50482,"vw":16.10309},{"c":16.055,"h":16.11,"l":16.055,"n":587,"o":16.08,"t":"2026-09-29T16:00:00Z","v":34741,"vw":16.082049},{"c":16.075,"h":16.085,"l":16.045,"n":582,"o":16.055,"t":"2026-09-29T16:15:00Z","v":31053,"vw":16.064934},{"c":16.02,"h":16.08,"l":16.015,"n":579,"o":16.075,"t":"2026-09-29T16:30:00Z","v":34372,"vw":16.049617},{"c":16.065,"h":16.065,"l":15.99,"n":699,"o":16.025,"t":"2026-09-29T16:45:00Z","v":38929,"vw":16.027311},{"c":15.99,"h":16.075,"l":15.99,"n":597,"o":16.065,"t":"2026-09-29T17:00:00Z","v":54027,"vw":16.047144},{"c":16.075,"h":16.085,"l":15.98,"n":687,"o":15.99,"t":"2026-09-29T17:15:00Z","v":95155,"vw":16.040368},{"c":16.09,"h":16.1,"l":16.03,"n":791,"o":16.075,"t":"2026-09-29T17:30:00Z","v":78628,"vw":16.071831},{"c":16.01,"h":16.085,"l":15.97,"n":835,"o":16.085,"t":"2026-09-29T17:45:00Z","v":69997,"vw":16.013438},{"c":16.14,"h":16.159,"l":16.015,"n":1032,"o":16.015,"t":"2026-09-29T18:00:00Z","v":72633,"vw":16.090345},{"c":16.235,"h":16.265,"l":16.13,"n":651,"o":16.14,"t":"2026-09-29T18:15:00Z","v":36449,"vw":16.177308},{"c":16.2,"h":16.25,"l":16.175,"n":835,"o":16.24,"t":"2026-09-29T18:30:00Z","v":57512,"vw":16.203969},{"c":16.14,"h":16.21,"l":16.13,"n":757,"o":16.195,"t":"2026-09-29T18:45:00Z","v":60332,"vw":16.164494},{"c":16.18,"h":16.19,"l":16.13,"n":808,"o":16.145,"t":"2026-09-29T19:00:00Z","v":51582,"vw":16.159711},{"c":16.19,"h":16.23,"l":16.18,"n":714,"o":16.18,"t":"2026-09-29T19:15:00Z","v":44856,"vw":16.200125},{"c":16.18,"h":16.205,"l":16.145,"n":1119,"o":16.185,"t":"2026-09-29T19:30:00Z","v":80026,"vw":16.176694},{"c":16.22,"h":16.27,"l":16.12,"n":3090,"o":16.17,"t":"2026-09-29T19:45:00Z","v":285982,"vw":16.200686},{"c":16.3,"h":16.5,"l":15.78,"n":69,"o":16.21,"t":"2026-09-29T20:00:00Z","v":457062,"vw":16.214868},{"c":16.7,"h":16.7,"l":16.21,"n":7,"o":16.7,"t":"2026-09-29T20:15:00Z","v":19992,"vw":16.218168},{"c":16.55,"h":16.625,"l":16.5,"n":20,"o":16.56,"t":"2026-09-29T20:45:00Z","v":7307,"vw":16.550249},{"c":16.75,"h":16.75,"l":16.6,"n":13,"o":16.61,"t":"2026-09-29T22:00:00Z","v":902,"vw":16.625588},{"c":16.8,"h":16.81,"l":16.8,"n":4,"o":16.8,"t":"2026-09-29T22:30:00Z","v":1100,"vw":16.800909},{"c":16.72,"h":16.72,"l":16.72,"n":1,"o":16.72,"t":"2026-09-29T23:45:00Z","v":250,"vw":16.72},{"c":16.79,"h":16.79,"l":16.45,"n":9,"o":16.57,"t":"2026-09-30T09:15:00Z","v":900,"vw":16.678571},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-09-30T10:15:00Z","v":100,"vw":16.5},{"c":16.35,"h":16.45,"l":16.35,"n":37,"o":16.45,"t":"2026-09-30T12:00:00Z","v":3940,"vw":16.409623},{"c":16.3829,"h":16.3829,"l":16.35,"n":2,"o":16.35,"t":"2026-09-30T12:15:00Z","v":626,"vw":16.356622},{"c":16.45,"h":16.45,"l":16.39,"n":3,"o":16.39,"t":"2026-09-30T12:30:00Z","v":1217,"vw":16.398217},{"c":16.45,"h":16.45,"l":16.45,"n":1,"o":16.45,"t":"2026-09-30T12:45:00Z","v":150,"vw":16.45},{"c":16.01,"h":16.75,"l":16,"n":52,"o":16.7,"t":"2026-09-30T13:15:00Z","v":8692,"vw":16.254117},{"c":16.45,"h":16.79,"l":15.92,"n":934,"o":16.05,"t":"2026-09-30T13:30:00Z","v":207123,"vw":16.234739},{"c":16.53,"h":16.705,"l":16.37,"n":2173,"o":16.45,"t":"2026-09-30T13:45:00Z","v":313422,"vw":16.472501},{"c":16.64,"h":16.64,"l":16.43,"n":803,"o":16.51,"t":"2026-09-30T14:00:00Z","v":91126,"vw":16.534718},{"c":16.4,"h":16.62,"l":16.39,"n":1524,"o":16.62,"t":"2026-09-30T14:15:00Z","v":233244,"vw":16.508286},{"c":16.345,"h":16.52,"l":16.335,"n":1738,"o":16.4,"t":"2026-09-30T14:30:00Z","v":280012,"vw":16.443216},{"c":16.51,"h":16.59,"l":16.345,"n":903,"o":16.345,"t":"2026-09-30T14:45:00Z","v":78850,"vw":16.483348},{"c":16.65,"h":16.66,"l":16.46,"n":658,"o":16.51,"t":"2026-09-30T15:00:00Z","v":48160,"vw":16.546935},{"c":16.68,"h":16.75,"l":16.55,"n":965,"o":16.63,"t":"2026-09-30T15:15:00Z","v":78019,"vw":16.668227},{"c":16.415,"h":16.796,"l":16.35,"n":959,"o":16.71,"t":"2026-09-30T15:30:00Z","v":77221,"vw":16.641144},{"c":16.475,"h":16.53,"l":16.39,"n":1094,"o":16.415,"t":"2026-09-30T15:45:00Z","v":99050,"vw":16.464856},{"c":16.29,"h":16.47,"l":16.29,"n":900,"o":16.47,"t":"2026-09-30T16:00:00Z","v":93579,"vw":16.387084},{"c":16.46,"h":16.46,"l":16.27,"n":1115,"o":16.27,"t":"2026-09-30T16:15:00Z","v":127238,"vw":16.378001},{"c":16.225,"h":16.47,"l":16.225,"n":802,"o":16.46,"t":"2026-09-30T16:30:00Z","v":53491,"vw":16.316281},{"c":16.295,"h":16.315,"l":16.2,"n":848,"o":16.21,"t":"2026-09-30T16:45:00Z","v":58040,"vw":16.268334},{"c":16.27,"h":16.29,"l":16.22,"n":827,"o":16.29,"t":"2026-09-30T17:00:00Z","v":49104,"vw":16.256239},{"c":16.155,"h":16.27,"l":16.14,"n":1391,"o":16.27,"t":"2026-09-30T17:15:00Z","v":117319,"vw":16.191908},{"c":16.21,"h":16.25,"l":16.155,"n":991,"o":16.155,"t":"2026-09-30T17:30:00Z","v":69421,"vw":16.209494},{"c":16.2,"h":16.225,"l":16.16,"n":804,"o":16.215,"t":"2026-09-30T17:45:00Z","v":56161,"vw":16.195489},{"c":16.225,"h":16.25,"l":16.16,"n":1152,"o":16.19,"t":"2026-09-30T18:00:00Z","v":93934,"vw":16.207229},{"c":16.28,"h":16.365,"l":16.2,"n":1420,"o":16.22,"t":"2026-09-30T18:15:00Z","v":164106,"vw":16.290654},{"c":16.115,"h":16.31,"l":16.115,"n":961,"o":16.28,"t":"2026-09-30T18:30:00Z","v":92159,"vw":16.240894},{"c":16.085,"h":16.125,"l":16.06,"n":1212,"o":16.11,"t":"2026-09-30T18:45:00Z","v":68444,"vw":16.096004},{"c":16.155,"h":16.16,"l":16.06,"n":1235,"o":16.085,"t":"2026-09-30T19:00:00Z","v":117037,"vw":16.104674},{"c":16.19,"h":16.25,"l":16.115,"n":1288,"o":16.15,"t":"2026-09-30T19:15:00Z","v":108314,"vw":16.197678},{"c":16.17,"h":16.236,"l":16.09,"n":1491,"o":16.195,"t":"2026-09-30T19:30:00Z","v":127092,"vw":16.16823},{"c":16.09,"h":16.26,"l":16.09,"n":4081,"o":16.152,"t":"2026-09-30T19:45:00Z","v":406882,"vw":16.16276},{"c":16.11,"h":16.11,"l":16.11,"n":28,"o":16.11,"t":"2026-09-30T20:00:00Z","v":1131608,"vw":16.11},{"c":16.15,"h":16.15,"l":16.1,"n":48,"o":16.1,"t":"2026-10-01T11:00:00Z","v":1910,"vw":16.109071},{"c":16.26,"h":16.26,"l":16.25,"n":21,"o":16.25,"t":"2026-10-01T11:15:00Z","v":1648,"vw":16.259057},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-01T11:45:00Z","v":100,"vw":16},{"c":16.11,"h":16.11,"l":16.11,"n":1,"o":16.11,"t":"2026-10-01T12:00:00Z","v":1991,"vw":16.11},{"c":16.11,"h":16.11,"l":16.11,"n":1,"o":16.11,"t":"2026-10-01T12:15:00Z","v":746,"vw":16.11},{"c":16.12,"h":16.12,"l":16.12,"n":2,"o":16.12,"t":"2026-10-01T12:30:00Z","v":249,"vw":16.12},{"c":16.04,"h":16.1488,"l":15.71,"n":662,"o":16.01,"t":"2026-10-01T13:30:00Z","v":70015,"vw":15.95884},{"c":15.93,"h":16.0119,"l":15.81,"n":687,"o":16.0119,"t":"2026-10-01T13:45:00Z","v":50456,"vw":15.8973},{"c":15.75,"h":15.9,"l":15.74,"n":967,"o":15.9,"t":"2026-10-01T14:00:00Z","v":120698,"vw":15.82215},{"c":15.57,"h":15.79,"l":15.57,"n":671,"o":15.78,"t":"2026-10-01T14:15:00Z","v":33666,"vw":15.674352},{"c":15.57,"h":15.59,"l":15.52,"n":1144,"o":15.55,"t":"2026-10-01T14:30:00Z","v":73311,"vw":15.551742},{"c":15.63,"h":15.67,"l":15.565,"n":724,"o":15.565,"t":"2026-10-01T14:45:00Z","v":39790,"vw":15.613576},{"c":15.61,"h":15.67,"l":15.59,"n":666,"o":15.639,"t":"2026-10-01T15:00:00Z","v":44501,"vw":15.618905},{"c":15.62,"h":15.71,"l":15.59,"n":647,"o":15.59,"t":"2026-10-01T15:15:00Z","v":26226,"vw":15.663867},{"c":15.665,"h":15.7,"l":15.56,"n":958,"o":15.615,"t":"2026-10-01T15:30:00Z","v":47615,"vw":15.626236},{"c":15.705,"h":15.74,"l":15.67,"n":792,"o":15.67,"t":"2026-10-01T15:45:00Z","v":32595,"vw":15.702839},{"c":15.65,"h":15.74,"l":15.65,"n":940,"o":15.72,"t":"2026-10-01T16:00:00Z","v":39637,"vw":15.706976},{"c":15.8801,"h":15.96,"l":15.625,"n":895,"o":15.63,"t":"2026-10-01T16:15:00Z","v":58174,"vw":15.746419},{"c":15.76,"h":15.895,"l":15.74,"n":1061,"o":15.895,"t":"2026-10-01T16:30:00Z","v":110174,"vw":15.838053},{"c":16.08,"h":16.21,"l":15.725,"n":5610,"o":15.76,"t":"2026-10-01T16:45:00Z","v":733259,"vw":16.056116},{"c":16.07,"h":16.105,"l":15.9,"n":1656,"o":16.09,"t":"2026-10-01T17:00:00Z","v":109535,"vw":16.005673},{"c":16.15,"h":16.18,"l":16.05,"n":1453,"o":16.07,"t":"2026-10-01T17:15:00Z","v":93181,"vw":16.128062},{"c":16.16,"h":16.265,"l":16.13,"n":1366,"o":16.16,"t":"2026-10-01T17:30:00Z","v":66578,"vw":16.175525},{"c":16.08,"h":16.28,"l":16.03,"n":2125,"o":16.15,"t":"2026-10-01T17:45:00Z","v":183265,"vw":16.164762},{"c":16.06,"h":16.12,"l":16.03,"n":1227,"o":16.08,"t":"2026-10-01T18:00:00Z","v":53063,"vw":16.071679},{"c":16.04,"h":16.09,"l":16.02,"n":1310,"o":16.055,"t":"2026-10-01T18:15:00Z","v":70649,"vw":16.0659},{"c":16,"h":16.06,"l":15.975,"n":1084,"o":16.03,"t":"2026-10-01T18:30:00Z","v":83045,"vw":16.001878},{"c":15.97,"h":16.06,"l":15.96,"n":1162,"o":16.01,"t":"2026-10-01T18:45:00Z","v":63489,"vw":16.001643},{"c":15.96,"h":16.02,"l":15.95,"n":1428,"o":15.98,"t":"2026-10-01T19:00:00Z","v":87027,"vw":15.979562},{"c":15.96,"h":16.02,"l":15.93,"n":979,"o":15.97,"t":"2026-10-01T19:15:00Z","v":69924,"vw":15.971518},{"c":15.85,"h":16.02,"l":15.84,"n":2363,"o":15.97,"t":"2026-10-01T19:30:00Z","v":320269,"vw":15.905978},{"c":15.81,"h":15.88,"l":15.755,"n":5373,"o":15.86,"t":"2026-10-01T19:45:00Z","v":476568,"vw":15.804951},{"c":15.78,"h":15.82,"l":15.78,"n":34,"o":15.82,"t":"2026-10-01T20:00:00Z","v":468597,"vw":15.819964},{"c":15.82,"h":15.82,"l":15.82,"n":2,"o":15.82,"t":"2026-10-01T20:15:00Z","v":47232,"vw":15.82},{"c":15.94,"h":15.95,"l":15.75,"n":94,"o":15.85,"t":"2026-10-02T11:00:00Z","v":7939,"vw":15.899198},{"c":15.97,"h":15.97,"l":15.97,"n":1,"o":15.97,"t":"2026-10-02T12:30:00Z","v":1000,"vw":15.97},{"c":16.1,"h":16.12,"l":16.1,"n":2,"o":16.12,"t":"2026-10-02T12:45:00Z","v":300,"vw":16.113333},{"c":15.91,"h":15.91,"l":15.91,"n":1,"o":15.91,"t":"2026-10-02T13:00:00Z","v":129,"vw":15.91},{"c":15.68,"h":16.03,"l":15.68,"n":699,"o":16.03,"t":"2026-10-02T13:30:00Z","v":58924,"vw":15.851507},{"c":15.736,"h":15.8,"l":15.64,"n":419,"o":15.69,"t":"2026-10-02T13:45:00Z","v":30731,"vw":15.683447},{"c":15.77,"h":15.8,"l":15.61,"n":780,"o":15.72,"t":"2026-10-02T14:00:00Z","v":65710,"vw":15.71656},{"c":15.655,"h":15.785,"l":15.63,"n":472,"o":15.755,"t":"2026-10-02T14:15:00Z","v":28083,"vw":15.69627},{"c":15.57,"h":15.63,"l":15.565,"n":591,"o":15.63,"t":"2026-10-02T14:30:00Z","v":27987,"vw":15.60326},{"c":15.61,"h":15.645,"l":15.5209,"n":556,"o":15.55,"t":"2026-10-02T14:45:00Z","v":28932,"vw":15.592321},{"c":15.45,"h":15.615,"l":15.43,"n":1100,"o":15.602,"t":"2026-10-02T15:00:00Z","v":79068,"vw":15.503166},{"c":15.445,"h":15.49,"l":15.39,"n":616,"o":15.46,"t":"2026-10-02T15:15:00Z","v":24165,"vw":15.415936},{"c":15.56,"h":15.56,"l":15.43,"n":918,"o":15.45,"t":"2026-10-02T15:30:00Z","v":51232,"vw":15.516651},{"c":15.525,"h":15.575,"l":15.525,"n":670,"o":15.56,"t":"2026-10-02T15:45:00Z","v":32358,"vw":15.560249},{"c":15.425,"h":15.56,"l":15.425,"n":555,"o":15.525,"t":"2026-10-02T16:00:00Z","v":29809,"vw":15.521797},{"c":15.475,"h":15.485,"l":15.42,"n":620,"o":15.425,"t":"2026-10-02T16:15:00Z","v":30560,"vw":15.449671},{"c":15.49,"h":15.53,"l":15.48,"n":663,"o":15.49,"t":"2026-10-02T16:30:00Z","v":43295,"vw":15.499255},{"c":15.48,"h":15.5,"l":15.43,"n":715,"o":15.49,"t":"2026-10-02T16:45:00Z","v":27780,"vw":15.477546},{"c":15.395,"h":15.53,"l":15.39,"n":636,"o":15.48,"t":"2026-10-02T17:00:00Z","v":34734,"vw":15.46129},{"c":15.35,"h":15.415,"l":15.33,"n":821,"o":15.395,"t":"2026-10-02T17:15:00Z","v":41403,"vw":15.378172},{"c":15.345,"h":15.395,"l":15.3,"n":991,"o":15.34,"t":"2026-10-02T17:30:00Z","v":60318,"vw":15.346397},{"c":15.335,"h":15.35,"l":15.305,"n":907,"o":15.34,"t":"2026-10-02T17:45:00Z","v":79540,"vw":15.321914},{"c":15.265,"h":15.34,"l":15.23,"n":1334,"o":15.335,"t":"2026-10-02T18:00:00Z","v":124989,"vw":15.282047},{"c":15.24,"h":15.265,"l":15.18,"n":697,"o":15.26,"t":"2026-10-02T18:15:00Z","v":37566,"vw":15.217656},{"c":15.22,"h":15.28,"l":15.205,"n":957,"o":15.245,"t":"2026-10-02T18:30:00Z","v":60263,"vw":15.231227},{"c":15.19,"h":15.22,"l":15.16,"n":936,"o":15.21,"t":"2026-10-02T18:45:00Z","v":59621,"vw":15.197349},{"c":15.175,"h":15.27,"l":15.17,"n":1301,"o":15.195,"t":"2026-10-02T19:00:00Z","v":89179,"vw":15.217361},{"c":15.18,"h":15.215,"l":15.145,"n":1704,"o":15.18,"t":"2026-10-02T19:15:00Z","v":148036,"vw":15.178092},{"c":15.115,"h":15.19,"l":15.105,"n":1905,"o":15.175,"t":"2026-10-02T19:30:00Z","v":193623,"vw":15.146646},{"c":15.2,"h":15.22,"l":15.085,"n":4932,"o":15.115,"t":"2026-10-02T19:45:00Z","v":557426,"vw":15.158155},{"c":15.41,"h":15.41,"l":15.2,"n":35,"o":15.2,"t":"2026-10-02T20:00:00Z","v":427133,"vw":15.200667},{"c":15.35,"h":15.35,"l":15.27,"n":7,"o":15.28,"t":"2026-10-02T20:30:00Z","v":1799,"vw":15.307856},{"c":15.52,"h":15.52,"l":15.52,"n":1,"o":15.52,"t":"2026-10-02T21:45:00Z","v":100,"vw":15.52},{"c":15.28,"h":15.28,"l":15.28,"n":1,"o":15.28,"t":"2026-10-02T23:45:00Z","v":100,"vw":15.28},{"c":15.2,"h":15.2,"l":15.19,"n":4,"o":15.19,"t":"2026-10-05T08:15:00Z","v":411,"vw":15.193715},{"c":15.38,"h":15.38,"l":15.38,"n":1,"o":15.38,"t":"2026-10-05T11:15:00Z","v":450,"vw":15.38},{"c":15.4009,"h":15.41,"l":15.2,"n":588,"o":15.31,"t":"2026-10-05T13:30:00Z","v":324148,"vw":15.318764},{"c":15.36,"h":15.49,"l":15.305,"n":676,"o":15.39,"t":"2026-10-05T13:45:00Z","v":123052,"vw":15.336182},{"c":15.315,"h":15.37,"l":15.24,"n":1176,"o":15.33,"t":"2026-10-05T14:00:00Z","v":164639,"vw":15.319082},{"c":15.36,"h":15.4,"l":15.185,"n":2528,"o":15.32,"t":"2026-10-05T14:15:00Z","v":413148,"vw":15.298535},{"c":15.085,"h":15.35,"l":15.08,"n":1135,"o":15.35,"t":"2026-10-05T14:30:00Z","v":221965,"vw":15.271559},{"c":15.24,"h":15.32,"l":15.08,"n":892,"o":15.085,"t":"2026-10-05T14:45:00Z","v":60145,"vw":15.21138},{"c":15.16,"h":15.25,"l":15.155,"n":778,"o":15.22,"t":"2026-10-05T15:00:00Z","v":65625,"vw":15.213528},{"c":15.295,"h":15.295,"l":15.135,"n":1149,"o":15.16,"t":"2026-10-05T15:15:00Z","v":101009,"vw":15.222831},{"c":15.26,"h":15.3,"l":15.19,"n":1104,"o":15.295,"t":"2026-10-05T15:30:00Z","v":183698,"vw":15.246569},{"c":15.24,"h":15.33,"l":15.24,"n":608,"o":15.26,"t":"2026-10-05T15:45:00Z","v":36908,"vw":15.290288},{"c":15.24,"h":15.24,"l":15.175,"n":753,"o":15.24,"t":"2026-10-05T16:00:00Z","v":43505,"vw":15.215056},{"c":15.39,"h":15.39,"l":15.22,"n":716,"o":15.24,"t":"2026-10-05T16:15:00Z","v":56433,"vw":15.267891},{"c":15.435,"h":15.46,"l":15.4,"n":1050,"o":15.4,"t":"2026-10-05T16:30:00Z","v":58578,"vw":15.436288},{"c":15.415,"h":15.465,"l":15.36,"n":861,"o":15.43,"t":"2026-10-05T16:45:00Z","v":53380,"vw":15.427796},{"c":15.33,"h":15.43,"l":15.33,"n":1171,"o":15.415,"t":"2026-10-05T17:00:00Z","v":74973,"vw":15.383092},{"c":15.43,"h":15.48,"l":15.33,"n":1673,"o":15.33,"t":"2026-10-05T17:15:00Z","v":120221,"vw":15.422622},{"c":15.26,"h":15.4,"l":15.22,"n":1314,"o":15.37,"t":"2026-10-05T17:30:00Z","v":262243,"vw":15.35746},{"c":15.265,"h":15.2988,"l":15.245,"n":718,"o":15.25,"t":"2026-10-05T17:45:00Z","v":55792,"vw":15.266483},{"c":15.26,"h":15.29,"l":15.205,"n":1273,"o":15.26,"t":"2026-10-05T18:00:00Z","v":119373,"vw":15.257659},{"c":15.29,"h":15.34,"l":15.235,"n":1154,"o":15.255,"t":"2026-10-05T18:15:00Z","v":73456,"vw":15.271995},{"c":15.29,"h":15.41,"l":15.29,"n":1048,"o":15.3,"t":"2026-10-05T18:30:00Z","v":74294,"vw":15.359685},{"c":15.365,"h":15.39,"l":15.275,"n":1593,"o":15.29,"t":"2026-10-05T18:45:00Z","v":131986,"vw":15.323633},{"c":15.42,"h":15.45,"l":15.35,"n":1037,"o":15.365,"t":"2026-10-05T19:00:00Z","v":212923,"vw":15.398802},{"c":15.415,"h":15.4301,"l":15.355,"n":886,"o":15.42,"t":"2026-10-05T19:15:00Z","v":58030,"vw":15.400271},{"c":15.45,"h":15.54,"l":15.38,"n":2546,"o":15.415,"t":"2026-10-05T19:30:00Z","v":198298,"vw":15.460848},{"c":15.45,"h":15.45,"l":15.305,"n":5037,"o":15.45,"t":"2026-10-05T19:45:00Z","v":441027,"vw":15.396449},{"c":15.44,"h":15.44,"l":15.44,"n":38,"o":15.44,"t":"2026-10-05T20:00:00Z","v":622563,"vw":15.44},{"c":15.44,"h":15.44,"l":15.3534,"n":7,"o":15.3534,"t":"2026-10-05T20:15:00Z","v":16094,"vw":15.438923},{"c":15.44,"h":15.44,"l":15.44,"n":1,"o":15.44,"t":"2026-10-05T21:00:00Z","v":5000,"vw":15.44},{"c":15.2,"h":15.2,"l":15.2,"n":1,"o":15.2,"t":"2026-10-05T22:45:00Z","v":100,"vw":15.2},{"c":15.47,"h":15.47,"l":15.47,"n":2,"o":15.47,"t":"2026-10-06T08:00:00Z","v":220,"vw":15.47},{"c":15.6,"h":15.65,"l":15.46,"n":39,"o":15.46,"t":"2026-10-06T13:15:00Z","v":3937,"vw":15.521217},{"c":15.305,"h":15.5,"l":15.22,"n":761,"o":15.5,"t":"2026-10-06T13:30:00Z","v":67536,"vw":15.349417},{"c":15.2,"h":15.33,"l":15.17,"n":1640,"o":15.33,"t":"2026-10-06T13:45:00Z","v":250506,"vw":15.247028},{"c":15.085,"h":15.28,"l":14.925,"n":1451,"o":15.2,"t":"2026-10-06T14:00:00Z","v":221961,"vw":15.152195},{"c":15.12,"h":15.17,"l":14.97,"n":1336,"o":15.085,"t":"2026-10-06T14:15:00Z","v":86921,"vw":15.073638},{"c":15.1354,"h":15.16,"l":15.035,"n":1179,"o":15.1,"t":"2026-10-06T14:30:00Z","v":150617,"vw":15.130053},{"c":15.3953,"h":15.45,"l":15.12,"n":2194,"o":15.12,"t":"2026-10-06T14:45:00Z","v":146100,"vw":15.30339},{"c":15.39,"h":15.5,"l":15.37,"n":937,"o":15.38,"t":"2026-10-06T15:00:00Z","v":69367,"vw":15.437177},{"c":15.56,"h":15.59,"l":15.39,"n":1507,"o":15.39,"t":"2026-10-06T15:15:00Z","v":87494,"vw":15.511958},{"c":15.47,"h":15.55,"l":15.445,"n":767,"o":15.55,"t":"2026-10-06T15:30:00Z","v":30894,"vw":15.478326},{"c":15.38,"h":15.46,"l":15.365,"n":818,"o":15.46,"t":"2026-10-06T15:45:00Z","v":37693,"vw":15.386146},{"c":15.42,"h":15.49,"l":15.37,"n":1423,"o":15.4,"t":"2026-10-06T16:00:00Z","v":78235,"vw":15.44287},{"c":15.35,"h":15.485,"l":15.305,"n":1577,"o":15.42,"t":"2026-10-06T16:15:00Z","v":210594,"vw":15.431249},{"c":15.17,"h":15.38,"l":15.17,"n":1213,"o":15.35,"t":"2026-10-06T16:30:00Z","v":404718,"vw":15.322248},{"c":15.175,"h":15.205,"l":15.155,"n":755,"o":15.175,"t":"2026-10-06T16:45:00Z","v":31259,"vw":15.180413},{"c":15.08,"h":15.185,"l":15.08,"n":962,"o":15.175,"t":"2026-10-06T17:00:00Z","v":46172,"vw":15.136793},{"c":15.085,"h":15.19,"l":15.05,"n":1313,"o":15.085,"t":"2026-10-06T17:15:00Z","v":144125,"vw":15.142719},{"c":15.12,"h":15.12,"l":15.09,"n":591,"o":15.09,"t":"2026-10-06T17:30:00Z","v":33157,"vw":15.111364},{"c":15.195,"h":15.22,"l":15.105,"n":910,"o":15.1186,"t":"2026-10-06T17:45:00Z","v":58399,"vw":15.181952},{"c":15.2,"h":15.21,"l":15.18,"n":571,"o":15.19,"t":"2026-10-06T18:00:00Z","v":20672,"vw":15.194176},{"c":15.33,"h":15.36,"l":15.155,"n":1362,"o":15.2002,"t":"2026-10-06T18:15:00Z","v":93287,"vw":15.245378},{"c":15.33,"h":15.35,"l":15.28,"n":719,"o":15.33,"t":"2026-10-06T18:30:00Z","v":29438,"vw":15.315661},{"c":15.425,"h":15.47,"l":15.325,"n":2074,"o":15.325,"t":"2026-10-06T18:45:00Z","v":138430,"vw":15.405827},{"c":15.405,"h":15.52,"l":15.395,"n":2887,"o":15.42,"t":"2026-10-06T19:00:00Z","v":301325,"vw":15.468895},{"c":15.335,"h":15.415,"l":15.31,"n":1949,"o":15.4,"t":"2026-10-06T19:15:00Z","v":192649,"vw":15.348715},{"c":15.285,"h":15.36,"l":15.265,"n":2134,"o":15.34,"t":"2026-10-06T19:30:00Z","v":148855,"vw":15.315664},{"c":15.41,"h":15.42,"l":15.275,"n":5761,"o":15.285,"t":"2026-10-06T19:45:00Z","v":526889,"vw":15.381253},{"c":15.4,"h":15.4,"l":15.4,"n":31,"o":15.4,"t":"2026-10-06T20:00:00Z","v":447570,"vw":15.4},{"c":15.7,"h":15.7,"l":15.35,"n":49,"o":15.35,"t":"2026-10-06T20:15:00Z","v":6888,"vw":15.531262},{"c":15.72,"h":15.72,"l":15.72,"n":1,"o":15.72,"t":"2026-10-06T20:45:00Z","v":500,"vw":15.72},{"c":15.69,"h":15.69,"l":15.69,"n":2,"o":15.69,"t":"2026-10-06T21:00:00Z","v":102,"vw":15.69},{"c":15.7,"h":15.71,"l":15.7,"n":2,"o":15.71,"t":"2026-10-06T22:30:00Z","v":2699,"vw":15.700741},{"c":15.62,"h":15.71,"l":15.62,"n":8,"o":15.71,"t":"2026-10-07T08:00:00Z","v":10654,"vw":15.660865},{"c":15.5,"h":15.56,"l":15.5,"n":5,"o":15.56,"t":"2026-10-07T10:45:00Z","v":585,"vw":15.532727},{"c":15.42,"h":15.5,"l":15.4,"n":65,"o":15.5,"t":"2026-10-07T12:45:00Z","v":9844,"vw":15.44639},{"c":15.74,"h":15.74,"l":15.28,"n":8,"o":15.69,"t":"2026-10-07T13:15:00Z","v":1340,"vw":15.580715},{"c":15.469,"h":15.571,"l":15.245,"n":598,"o":15.37,"t":"2026-10-07T13:30:00Z","v":76559,"vw":15.38342},{"c":15.459,"h":15.56,"l":15.425,"n":806,"o":15.5,"t":"2026-10-07T13:45:00Z","v":59103,"vw":15.489967},{"c":15.71,"h":15.74,"l":15.465,"n":875,"o":15.465,"t":"2026-10-07T14:00:00Z","v":90595,"vw":15.576717},{"c":15.75,"h":15.79,"l":15.64,"n":834,"o":15.73,"t":"2026-10-07T14:15:00Z","v":75663,"vw":15.739898},{"c":15.8,"h":15.87,"l":15.685,"n":819,"o":15.75,"t":"2026-10-07T14:30:00Z","v":61431,"vw":15.80228},{"c":15.85,"h":15.925,"l":15.76,"n":769,"o":15.76,"t":"2026-10-07T14:45:00Z","v":71322,"vw":15.879512},{"c":15.89,"h":15.905,"l":15.84,"n":753,"o":15.86,"t":"2026-10-07T15:00:00Z","v":54908,"vw":15.877969},{"c":15.95,"h":15.955,"l":15.86,"n":843,"o":15.89,"t":"2026-10-07T15:15:00Z","v":52576,"vw":15.910114},{"c":15.91,"h":15.99,"l":15.875,"n":1058,"o":15.945,"t":"2026-10-07T15:30:00Z","v":103240,"vw":15.913033},{"c":15.905,"h":15.95,"l":15.83,"n":1084,"o":15.89,"t":"2026-10-07T15:45:00Z","v":63618,"vw":15.882239},{"c":15.925,"h":15.97,"l":15.89,"n":892,"o":15.905,"t":"2026-10-07T16:00:00Z","v":53412,"vw":15.937424},{"c":15.98,"h":15.98,"l":15.9,"n":586,"o":15.93,"t":"2026-10-07T16:15:00Z","v":30664,"vw":15.940314},{"c":15.92,"h":15.98,"l":15.91,"n":804,"o":15.975,"t":"2026-10-07T16:30:00Z","v":57299,"vw":15.937921},{"c":15.97,"h":16.065,"l":15.9148,"n":756,"o":15.92,"t":"2026-10-07T16:45:00Z","v":45752,"vw":16.009915},{"c":16.015,"h":16.045,"l":15.95,"n":711,"o":15.97,"t":"2026-10-07T17:00:00Z","v":35945,"vw":15.999575},{"c":15.85,"h":16.02,"l":15.83,"n":1145,"o":16.015,"t":"2026-10-07T17:15:00Z","v":77920,"vw":15.945835},{"c":15.835,"h":15.89,"l":15.8,"n":685,"o":15.84,"t":"2026-10-07T17:30:00Z","v":40550,"vw":15.844637},{"c":15.68,"h":15.84,"l":15.675,"n":645,"o":15.83,"t":"2026-10-07T17:45:00Z","v":29455,"vw":15.757214},{"c":15.76,"h":15.795,"l":15.69,"n":949,"o":15.69,"t":"2026-10-07T18:00:00Z","v":66494,"vw":15.749109},{"c":15.905,"h":15.94,"l":15.75,"n":1142,"o":15.75,"t":"2026-10-07T18:15:00Z","v":68104,"vw":15.864878},{"c":15.91,"h":15.925,"l":15.86,"n":1137,"o":15.905,"t":"2026-10-07T18:30:00Z","v":81554,"vw":15.902578},{"c":15.935,"h":15.95,"l":15.9,"n":1196,"o":15.91,"t":"2026-10-07T18:45:00Z","v":86254,"vw":15.928406},{"c":15.925,"h":15.935,"l":15.88,"n":1059,"o":15.935,"t":"2026-10-07T19:00:00Z","v":74946,"vw":15.908139},{"c":15.955,"h":15.975,"l":15.905,"n":1574,"o":15.925,"t":"2026-10-07T19:15:00Z","v":139946,"vw":15.940177},{"c":16.09,"h":16.11,"l":15.955,"n":2154,"o":15.955,"t":"2026-10-07T19:30:00Z","v":217899,"vw":16.043657},{"c":15.975,"h":16.115,"l":15.83,"n":7857,"o":16.09,"t":"2026-10-07T19:45:00Z","v":1055054,"vw":15.960671},{"c":15.97,"h":15.97,"l":15.97,"n":27,"o":15.97,"t":"2026-10-07T20:00:00Z","v":512745,"vw":15.97},{"c":15.97,"h":15.97,"l":15.97,"n":1,"o":15.97,"t":"2026-10-07T20:15:00Z","v":78576,"vw":15.97},{"c":15.79,"h":15.79,"l":15.79,"n":2,"o":15.79,"t":"2026-10-07T20:30:00Z","v":150,"vw":15.79},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-07T20:45:00Z","v":238,"vw":16},{"c":16.3,"h":16.3,"l":16.3,"n":2,"o":16.3,"t":"2026-10-08T08:00:00Z","v":101,"vw":16.3},{"c":15.81,"h":15.81,"l":15.81,"n":1,"o":15.81,"t":"2026-10-08T09:45:00Z","v":103,"vw":15.81},{"c":15.79,"h":15.95,"l":15.79,"n":22,"o":15.83,"t":"2026-10-08T11:00:00Z","v":2562,"vw":15.925},{"c":15.76,"h":15.76,"l":15.76,"n":3,"o":15.76,"t":"2026-10-08T11:15:00Z","v":1741,"vw":15.76},{"c":15.81,"h":15.81,"l":15.81,"n":4,"o":15.81,"t":"2026-10-08T12:00:00Z","v":121,"vw":15.81},{"c":15.8061,"h":15.8061,"l":15.8061,"n":1,"o":15.8061,"t":"2026-10-08T12:15:00Z","v":135,"vw":15.8061},{"c":15.81,"h":15.81,"l":15.81,"n":9,"o":15.81,"t":"2026-10-08T12:30:00Z","v":234,"vw":15.81},{"c":15.75,"h":15.9,"l":15.75,"n":51,"o":15.9,"t":"2026-10-08T13:00:00Z","v":6027,"vw":15.821282},{"c":15.584,"h":15.835,"l":15.35,"n":957,"o":15.7,"t":"2026-10-08T13:30:00Z","v":159736,"vw":15.568895},{"c":15.85,"h":15.85,"l":15.61,"n":1268,"o":15.61,"t":"2026-10-08T13:45:00Z","v":148507,"vw":15.781723},{"c":16.06,"h":16.06,"l":15.81,"n":1336,"o":15.86,"t":"2026-10-08T14:00:00Z","v":192023,"vw":15.891737},{"c":15.755,"h":16.05,"l":15.735,"n":1289,"o":16.05,"t":"2026-10-08T14:15:00Z","v":167185,"vw":15.949594},{"c":15.77,"h":15.82,"l":15.735,"n":814,"o":15.755,"t":"2026-10-08T14:30:00Z","v":58794,"vw":15.789747},{"c":15.83,"h":15.83,"l":15.75,"n":1098,"o":15.75,"t":"2026-10-08T14:45:00Z","v":87346,"vw":15.786646},{"c":15.92,"h":15.95,"l":15.81,"n":740,"o":15.825,"t":"2026-10-08T15:00:00Z","v":45855,"vw":15.859485},{"c":15.65,"h":15.925,"l":15.65,"n":1101,"o":15.905,"t":"2026-10-08T15:15:00Z","v":89164,"vw":15.79357},{"c":15.62,"h":15.645,"l":15.475,"n":840,"o":15.64,"t":"2026-10-08T15:30:00Z","v":56137,"vw":15.566533},{"c":15.655,"h":15.69,"l":15.61,"n":1072,"o":15.62,"t":"2026-10-08T15:45:00Z","v":83028,"vw":15.6541},{"c":15.87,"h":15.88,"l":15.61,"n":1653,"o":15.66,"t":"2026-10-08T16:00:00Z","v":145114,"vw":15.713852},{"c":15.775,"h":15.975,"l":15.775,"n":1846,"o":15.86,"t":"2026-10-08T16:15:00Z","v":175372,"vw":15.880742},{"c":15.72,"h":15.81,"l":15.7,"n":1156,"o":15.77,"t":"2026-10-08T16:30:00Z","v":86785,"vw":15.757259},{"c":15.95,"h":15.97,"l":15.71,"n":1414,"o":15.72,"t":"2026-10-08T16:45:00Z","v":117054,"vw":15.849311},{"c":15.93,"h":16.08,"l":15.91,"n":1856,"o":15.94,"t":"2026-10-08T17:00:00Z","v":142604,"vw":16.001078},{"c":15.93,"h":15.985,"l":15.87,"n":1487,"o":15.93,"t":"2026-10-08T17:15:00Z","v":101087,"vw":15.945845},{"c":16.04,"h":16.04,"l":15.92,"n":1584,"o":15.93,"t":"2026-10-08T17:30:00Z","v":120865,"vw":15.977694},{"c":16.11,"h":16.135,"l":16.04,"n":1785,"o":16.04,"t":"2026-10-08T17:45:00Z","v":131465,"vw":16.090065},{"c":16.25,"h":16.27,"l":16.1,"n":1854,"o":16.12,"t":"2026-10-08T18:00:00Z","v":142414,"vw":16.157056},{"c":16.25,"h":16.26,"l":16.185,"n":1743,"o":16.25,"t":"2026-10-08T18:15:00Z","v":120847,"vw":16.22776},{"c":16.275,"h":16.295,"l":16.23,"n":1688,"o":16.24,"t":"2026-10-08T18:30:00Z","v":110552,"vw":16.261515},{"c":16.23,"h":16.32,"l":16.2,"n":1990,"o":16.275,"t":"2026-10-08T18:45:00Z","v":143125,"vw":16.254277},{"c":16.375,"h":16.38,"l":16.22,"n":2005,"o":16.235,"t":"2026-10-08T19:00:00Z","v":172748,"vw":16.274218},{"c":16.415,"h":16.46,"l":16.275,"n":2604,"o":16.375,"t":"2026-10-08T19:15:00Z","v":225628,"vw":16.361492},{"c":16.39,"h":16.435,"l":16.33,"n":2620,"o":16.415,"t":"2026-10-08T19:30:00Z","v":213144,"vw":16.375975},{"c":16.375,"h":16.47,"l":16.24,"n":10153,"o":16.385,"t":"2026-10-08T19:45:00Z","v":1190312,"vw":16.368389},{"c":16.37,"h":16.37,"l":16.36,"n":35,"o":16.37,"t":"2026-10-08T20:00:00Z","v":1841143,"vw":16.369999},{"c":16.3765,"h":16.3765,"l":16.3765,"n":1,"o":16.3765,"t":"2026-10-08T21:00:00Z","v":100,"vw":16.3765},{"c":16.37,"h":16.37,"l":16.37,"n":34,"o":16.37,"t":"2026-10-09T11:00:00Z","v":4809,"vw":16.37},{"c":16.57,"h":16.57,"l":16.57,"n":15,"o":16.57,"t":"2026-10-09T12:00:00Z","v":1022,"vw":16.57},{"c":16.54,"h":16.57,"l":16.54,"n":19,"o":16.55,"t":"2026-10-09T12:15:00Z","v":2097,"vw":16.551367},{"c":16.52,"h":16.52,"l":16.52,"n":1,"o":16.52,"t":"2026-10-09T12:45:00Z","v":100,"vw":16.52},{"c":16.4,"h":16.57,"l":16.22,"n":43,"o":16.57,"t":"2026-10-09T13:15:00Z","v":2941,"vw":16.302374},{"c":16.62,"h":16.83,"l":16.36,"n":876,"o":16.44,"t":"2026-10-09T13:30:00Z","v":86473,"vw":16.602759},{"c":17.064,"h":17.064,"l":16.58,"n":1829,"o":16.62,"t":"2026-10-09T13:45:00Z","v":238638,"vw":16.890961},{"c":17.19,"h":17.29,"l":17.025,"n":2565,"o":17.065,"t":"2026-10-09T14:00:00Z","v":278067,"vw":17.173712},{"c":17.17,"h":17.31,"l":17.105,"n":1646,"o":17.195,"t":"2026-10-09T14:15:00Z","v":140054,"vw":17.18259},{"c":17.07,"h":17.19,"l":17.05,"n":1471,"o":17.17,"t":"2026-10-09T14:30:00Z","v":133708,"vw":17.14587},{"c":16.845,"h":17.07,"l":16.76,"n":1653,"o":17.06,"t":"2026-10-09T14:45:00Z","v":115914,"vw":16.868008},{"c":16.87,"h":16.905,"l":16.8,"n":1336,"o":16.84,"t":"2026-10-09T15:00:00Z","v":101572,"vw":16.864804},{"c":16.88,"h":16.895,"l":16.835,"n":1350,"o":16.87,"t":"2026-10-09T15:15:00Z","v":84249,"vw":16.863699},{"c":17.1,"h":17.1,"l":16.89,"n":1666,"o":16.89,"t":"2026-10-09T15:30:00Z","v":128608,"vw":17.009076},{"c":17.09,"h":17.15,"l":17.03,"n":1255,"o":17.1,"t":"2026-10-09T15:45:00Z","v":82139,"vw":17.107762},{"c":17.055,"h":17.09,"l":17.02,"n":768,"o":17.09,"t":"2026-10-09T16:00:00Z","v":38395,"vw":17.055798},{"c":17.11,"h":17.155,"l":17.055,"n":1023,"o":17.055,"t":"2026-10-09T16:15:00Z","v":57851,"vw":17.108536},{"c":17.02,"h":17.115,"l":17.0096,"n":1027,"o":17.11,"t":"2026-10-09T16:30:00Z","v":71983,"vw":17.075146},{"c":17.06,"h":17.085,"l":17.015,"n":1100,"o":17.03,"t":"2026-10-09T16:45:00Z","v":66883,"vw":17.046974},{"c":17.07,"h":17.11,"l":17.04,"n":987,"o":17.055,"t":"2026-10-09T17:00:00Z","v":63294,"vw":17.081133},{"c":17.015,"h":17.085,"l":17,"n":963,"o":17.075,"t":"2026-10-09T17:15:00Z","v":55921,"vw":17.056317},{"c":16.97,"h":17.015,"l":16.95,"n":925,"o":17.01,"t":"2026-10-09T17:30:00Z","v":66089,"vw":16.982386},{"c":16.82,"h":16.965,"l":16.82,"n":1028,"o":16.965,"t":"2026-10-09T17:45:00Z","v":62902,"vw":16.895419},{"c":16.83,"h":16.86,"l":16.805,"n":811,"o":16.83,"t":"2026-10-09T18:00:00Z","v":39475,"vw":16.829862},{"c":16.775,"h":16.845,"l":16.775,"n":1057,"o":16.825,"t":"2026-10-09T18:15:00Z","v":58338,"vw":16.806168},{"c":16.75,"h":16.84,"l":16.745,"n":1150,"o":16.775,"t":"2026-10-09T18:30:00Z","v":71959,"vw":16.787864},{"c":16.725,"h":16.815,"l":16.72,"n":1217,"o":16.755,"t":"2026-10-09T18:45:00Z","v":68318,"vw":16.761027},{"c":16.72,"h":16.745,"l":16.685,"n":1148,"o":16.72,"t":"2026-10-09T19:00:00Z","v":58525,"vw":16.715233},{"c":16.645,"h":16.74,"l":16.625,"n":1386,"o":16.72,"t":"2026-10-09T19:15:00Z","v":85215,"vw":16.694422},{"c":16.695,"h":16.715,"l":16.635,"n":1963,"o":16.645,"t":"2026-10-09T19:30:00Z","v":124420,"vw":16.670078},{"c":16.645,"h":16.695,"l":16.61,"n":5714,"o":16.695,"t":"2026-10-09T19:45:00Z","v":552985,"vw":16.649983},{"c":16.64,"h":16.64,"l":16.64,"n":17,"o":16.64,"t":"2026-10-09T20:00:00Z","v":463031,"vw":16.64},{"c":16.64,"h":16.64,"l":16.64,"n":1,"o":16.64,"t":"2026-10-09T20:15:00Z","v":157152,"vw":16.64},{"c":16.65,"h":16.65,"l":16.65,"n":2,"o":16.65,"t":"2026-10-12T13:15:00Z","v":130,"vw":16.65},{"c":16.694,"h":16.74,"l":16.45,"n":312,"o":16.54,"t":"2026-10-12T13:30:00Z","v":43615,"vw":16.587313},{"c":16.534,"h":16.76,"l":16.519,"n":945,"o":16.695,"t":"2026-10-12T13:45:00Z","v":83074,"vw":16.628374},{"c":16.39,"h":16.58,"l":16.39,"n":1180,"o":16.54,"t":"2026-10-12T14:00:00Z","v":63245,"vw":16.49179},{"c":16.28,"h":16.38,"l":16.235,"n":702,"o":16.38,"t":"2026-10-12T14:15:00Z","v":49565,"vw":16.318644},{"c":16.285,"h":16.41,"l":16.255,"n":1003,"o":16.285,"t":"2026-10-12T14:30:00Z","v":108537,"vw":16.289839},{"c":16.2459,"h":16.33,"l":16.22,"n":856,"o":16.28,"t":"2026-10-12T14:45:00Z","v":45013,"vw":16.285819},{"c":16.3,"h":16.36,"l":16.22,"n":991,"o":16.24,"t":"2026-10-12T15:00:00Z","v":60168,"vw":16.298598},{"c":16.3,"h":16.325,"l":16.28,"n":664,"o":16.3,"t":"2026-10-12T15:15:00Z","v":39258,"vw":16.303428},{"c":16.24,"h":16.315,"l":16.225,"n":952,"o":16.3,"t":"2026-10-12T15:30:00Z","v":90127,"vw":16.266775},{"c":16.21,"h":16.285,"l":16.205,"n":552,"o":16.23,"t":"2026-10-12T15:45:00Z","v":35622,"vw":16.236143},{"c":16.185,"h":16.225,"l":16.175,"n":1214,"o":16.21,"t":"2026-10-12T16:00:00Z","v":111409,"vw":16.196231},{"c":16.205,"h":16.23,"l":16.165,"n":938,"o":16.185,"t":"2026-10-12T16:15:00Z","v":69823,"vw":16.190407},{"c":16.19,"h":16.225,"l":16.175,"n":618,"o":16.2,"t":"2026-10-12T16:30:00Z","v":34387,"vw":16.20203},{"c":16.14,"h":16.1998,"l":16.14,"n":512,"o":16.19,"t":"2026-10-12T16:45:00Z","v":27680,"vw":16.173934},{"c":16.15,"h":16.18,"l":16.11,"n":583,"o":16.135,"t":"2026-10-12T17:00:00Z","v":42032,"vw":16.142716},{"c":16.135,"h":16.15,"l":16.08,"n":552,"o":16.14,"t":"2026-10-12T17:15:00Z","v":43816,"vw":16.113244},{"c":16.045,"h":16.12,"l":16.04,"n":484,"o":16.12,"t":"2026-10-12T17:30:00Z","v":34825,"vw":16.071539},{"c":16.04,"h":16.08,"l":16,"n":800,"o":16.055,"t":"2026-10-12T17:45:00Z","v":51182,"vw":16.039895},{"c":16.05,"h":16.065,"l":16.015,"n":723,"o":16.065,"t":"2026-10-12T18:00:00Z","v":47235,"vw":16.043696},{"c":15.945,"h":16.055,"l":15.945,"n":552,"o":16.04,"t":"2026-10-12T18:15:00Z","v":39276,"vw":16.00268},{"c":15.95,"h":16.015,"l":15.935,"n":1098,"o":15.945,"t":"2026-10-12T18:30:00Z","v":126405,"vw":15.980766},{"c":15.87,"h":15.95,"l":15.85,"n":953,"o":15.94,"t":"2026-10-12T18:45:00Z","v":78694,"vw":15.893864},{"c":15.77,"h":15.875,"l":15.74,"n":954,"o":15.87,"t":"2026-10-12T19:00:00Z","v":67474,"vw":15.813148},{"c":15.74,"h":15.79,"l":15.73,"n":1124,"o":15.77,"t":"2026-10-12T19:15:00Z","v":103713,"vw":15.756364},{"c":15.92,"h":15.945,"l":15.75,"n":2560,"o":15.75,"t":"2026-10-12T19:30:00Z","v":241311,"vw":15.862783},{"c":15.97,"h":15.995,"l":15.865,"n":5799,"o":15.93,"t":"2026-10-12T19:45:00Z","v":571950,"vw":15.94628},{"c":15.96,"h":15.96,"l":15.96,"n":31,"o":15.96,"t":"2026-10-12T20:00:00Z","v":386114,"vw":15.96},{"c":15.96,"h":15.96,"l":15.96,"n":1,"o":15.96,"t":"2026-10-12T20:15:00Z","v":209536,"vw":15.96},{"c":15.9,"h":15.9,"l":15.9,"n":4,"o":15.9,"t":"2026-10-13T13:15:00Z","v":520,"vw":15.9},{"c":15.885,"h":15.99,"l":15.78,"n":776,"o":15.94,"t":"2026-10-13T13:30:00Z","v":98760,"vw":15.891341},{"c":15.65,"h":15.91,"l":15.6275,"n":976,"o":15.91,"t":"2026-10-13T13:45:00Z","v":94810,"vw":15.738945},{"c":15.74,"h":15.82,"l":15.65,"n":1226,"o":15.655,"t":"2026-10-13T14:00:00Z","v":106821,"vw":15.729055},{"c":15.75,"h":15.8,"l":15.69,"n":1327,"o":15.74,"t":"2026-10-13T14:15:00Z","v":117694,"vw":15.754218},{"c":15.85,"h":15.86,"l":15.74,"n":794,"o":15.75,"t":"2026-10-13T14:30:00Z","v":56514,"vw":15.801544},{"c":15.77,"h":15.86,"l":15.765,"n":1165,"o":15.85,"t":"2026-10-13T14:45:00Z","v":123854,"vw":15.801773},{"c":15.68,"h":15.77,"l":15.6,"n":1048,"o":15.77,"t":"2026-10-13T15:00:00Z","v":111417,"vw":15.711308},{"c":15.6,"h":15.685,"l":15.595,"n":645,"o":15.68,"t":"2026-10-13T15:15:00Z","v":69155,"vw":15.636718},{"c":15.595,"h":15.615,"l":15.55,"n":824,"o":15.59,"t":"2026-10-13T15:30:00Z","v":65996,"vw":15.57118},{"c":15.735,"h":15.75,"l":15.59,"n":794,"o":15.6,"t":"2026-10-13T15:45:00Z","v":62133,"vw":15.661711},{"c":15.6,"h":15.78,"l":15.595,"n":635,"o":15.74,"t":"2026-10-13T16:00:00Z","v":51636,"vw":15.647156},{"c":15.6001,"h":15.63,"l":15.57,"n":685,"o":15.6,"t":"2026-10-13T16:15:00Z","v":51439,"vw":15.60336},{"c":15.65,"h":15.67,"l":15.58,"n":966,"o":15.605,"t":"2026-10-13T16:30:00Z","v":97065,"vw":15.618149},{"c":15.59,"h":15.645,"l":15.58,"n":825,"o":15.645,"t":"2026-10-13T16:45:00Z","v":90560,"vw":15.62484},{"c":15.455,"h":15.62,"l":15.43,"n":679,"o":15.58,"t":"2026-10-13T17:00:00Z","v":55070,"vw":15.541554},{"c":15.425,"h":15.465,"l":15.41,"n":764,"o":15.455,"t":"2026-10-13T17:15:00Z","v":50443,"vw":15.435255},{"c":15.35,"h":15.45,"l":15.35,"n":712,"o":15.43,"t":"2026-10-13T17:30:00Z","v":46654,"vw":15.407152},{"c":15.41,"h":15.42,"l":15.325,"n":898,"o":15.35,"t":"2026-10-13T17:45:00Z","v":95274,"vw":15.384255},{"c":15.435,"h":15.46,"l":15.4,"n":1032,"o":15.41,"t":"2026-10-13T18:00:00Z","v":117532,"vw":15.436365},{"c":15.55,"h":15.56,"l":15.4,"n":807,"o":15.43,"t":"2026-10-13T18:15:00Z","v":65356,"vw":15.465184},{"c":15.53,"h":15.595,"l":15.51,"n":876,"o":15.56,"t":"2026-10-13T18:30:00Z","v":63704,"vw":15.548386},{"c":15.455,"h":15.565,"l":15.425,"n":971,"o":15.535,"t":"2026-10-13T18:45:00Z","v":86543,"vw":15.473799},{"c":15.47,"h":15.49,"l":15.425,"n":899,"o":15.455,"t":"2026-10-13T19:00:00Z","v":74227,"vw":15.462235},{"c":15.48,"h":15.485,"l":15.37,"n":1050,"o":15.47,"t":"2026-10-13T19:15:00Z","v":78262,"vw":15.43209},{"c":15.535,"h":15.56,"l":15.455,"n":1193,"o":15.48,"t":"2026-10-13T19:30:00Z","v":85722,"vw":15.517841},{"c":15.315,"h":15.535,"l":15.28,"n":4086,"o":15.535,"t":"2026-10-13T19:45:00Z","v":442540,"vw":15.339422},{"c":15.3,"h":15.31,"l":15.3,"n":35,"o":15.3,"t":"2026-10-13T20:00:00Z","v":535515,"vw":15.300002},{"c":15.3,"h":15.3,"l":15.3,"n":2,"o":15.3,"t":"2026-10-13T20:15:00Z","v":346080,"vw":15.3},{"c":15.1317,"h":15.1317,"l":15.1317,"n":1,"o":15.1317,"t":"2026-10-14T11:30:00Z","v":200,"vw":15.1317},{"c":15.19,"h":15.19,"l":15.19,"n":1,"o":15.19,"t":"2026-10-14T13:00:00Z","v":107,"vw":15.19},{"c":15.25,"h":15.28,"l":14.905,"n":710,"o":15.12,"t":"2026-10-14T13:30:00Z","v":79175,"vw":15.083678},{"c":15.245,"h":15.395,"l":15.225,"n":708,"o":15.25,"t":"2026-10-14T13:45:00Z","v":41995,"vw":15.304558},{"c":15.15,"h":15.415,"l":15.145,"n":1044,"o":15.23,"t":"2026-10-14T14:00:00Z","v":61189,"vw":15.255013},{"c":15.02,"h":15.21,"l":15,"n":840,"o":15.16,"t":"2026-10-14T14:15:00Z","v":56475,"vw":15.076964},{"c":14.98,"h":15.01,"l":14.87,"n":828,"o":15.01,"t":"2026-10-14T14:30:00Z","v":45818,"vw":14.952923},{"c":14.89,"h":15,"l":14.86,"n":783,"o":14.985,"t":"2026-10-14T14:45:00Z","v":61646,"vw":14.927415},{"c":14.89,"h":14.93,"l":14.85,"n":916,"o":14.89,"t":"2026-10-14T15:00:00Z","v":73388,"vw":14.891626},{"c":14.89,"h":14.93,"l":14.865,"n":752,"o":14.9,"t":"2026-10-14T15:15:00Z","v":50588,"vw":14.901323},{"c":14.84,"h":14.91,"l":14.82,"n":854,"o":14.89,"t":"2026-10-14T15:30:00Z","v":53503,"vw":14.85152},{"c":14.79,"h":14.88,"l":14.76,"n":1107,"o":14.83,"t":"2026-10-14T15:45:00Z","v":122889,"vw":14.803263},{"c":14.73,"h":14.81,"l":14.71,"n":785,"o":14.79,"t":"2026-10-14T16:00:00Z","v":50688,"vw":14.767806},{"c":14.78,"h":14.79,"l":14.72,"n":725,"o":14.74,"t":"2026-10-14T16:15:00Z","v":40116,"vw":14.747807},{"c":14.81,"h":14.825,"l":14.76,"n":777,"o":14.78,"t":"2026-10-14T16:30:00Z","v":55170,"vw":14.797864},{"c":14.825,"h":14.84,"l":14.74,"n":598,"o":14.81,"t":"2026-10-14T16:45:00Z","v":33464,"vw":14.787792},{"c":14.805,"h":14.865,"l":14.8,"n":667,"o":14.835,"t":"2026-10-14T17:00:00Z","v":43095,"vw":14.829187},{"c":14.9,"h":14.935,"l":14.81,"n":780,"o":14.81,"t":"2026-10-14T17:15:00Z","v":50742,"vw":14.875428},{"c":14.99,"h":14.9999,"l":14.9,"n":818,"o":14.9,"t":"2026-10-14T17:30:00Z","v":48601,"vw":14.95969},{"c":15,"h":15.02,"l":14.95,"n":575,"o":14.99,"t":"2026-10-14T17:45:00Z","v":31194,"vw":14.97681},{"c":15.02,"h":15.035,"l":14.91,"n":626,"o":14.99,"t":"2026-10-14T18:00:00Z","v":37272,"vw":14.981934},{"c":14.91,"h":15.035,"l":14.88,"n":780,"o":15.01,"t":"2026-10-14T18:15:00Z","v":53698,"vw":14.976737},{"c":14.89,"h":14.93,"l":14.88,"n":607,"o":14.915,"t":"2026-10-14T18:30:00Z","v":34999,"vw":14.908557},{"c":14.89,"h":14.93,"l":14.87,"n":749,"o":14.89,"t":"2026-10-14T18:45:00Z","v":55822,"vw":14.894553},{"c":14.82,"h":14.88,"l":14.78,"n":1034,"o":14.88,"t":"2026-10-14T19:00:00Z","v":63579,"vw":14.817531},{"c":14.88,"h":14.89,"l":14.79,"n":1227,"o":14.825,"t":"2026-10-14T19:15:00Z","v":78406,"vw":14.835677},{"c":14.86,"h":14.935,"l":14.82,"n":1387,"o":14.88,"t":"2026-10-14T19:30:00Z","v":109740,"vw":14.885721},{"c":15.055,"h":15.06,"l":14.84,"n":3800,"o":14.8475,"t":"2026-10-14T19:45:00Z","v":368104,"vw":14.99959},{"c":15.04,"h":15.05,"l":15.04,"n":32,"o":15.04,"t":"2026-10-14T20:00:00Z","v":392252,"vw":15.040008},{"c":15,"h":15,"l":15,"n":3,"o":15,"t":"2026-10-15T10:15:00Z","v":214,"vw":15},{"c":14.96,"h":14.96,"l":14.96,"n":30,"o":14.96,"t":"2026-10-15T10:45:00Z","v":683,"vw":14.96},{"c":14.99,"h":14.99,"l":14.99,"n":3,"o":14.99,"t":"2026-10-15T11:00:00Z","v":280,"vw":14.99},{"c":15.15,"h":15.15,"l":15.15,"n":1,"o":15.15,"t":"2026-10-15T13:15:00Z","v":176,"vw":15.15},{"c":15.21,"h":15.35,"l":15.125,"n":616,"o":15.15,"t":"2026-10-15T13:30:00Z","v":48823,"vw":15.198135},{"c":15.32,"h":15.325,"l":15.16,"n":537,"o":15.23,"t":"2026-10-15T13:45:00Z","v":29566,"vw":15.243491},{"c":15.37,"h":15.425,"l":15.28,"n":1159,"o":15.31,"t":"2026-10-15T14:00:00Z","v":78003,"vw":15.36684},{"c":15.21,"h":15.4,"l":15.17,"n":817,"o":15.36,"t":"2026-10-15T14:15:00Z","v":76135,"vw":15.24428},{"c":15.31,"h":15.355,"l":15.17,"n":891,"o":15.2,"t":"2026-10-15T14:30:00Z","v":72279,"vw":15.26021},{"c":15.29,"h":15.37,"l":15.24,"n":750,"o":15.33,"t":"2026-10-15T14:45:00Z","v":49797,"vw":15.302832},{"c":15.4,"h":15.4,"l":15.27,"n":751,"o":15.3,"t":"2026-10-15T15:00:00Z","v":50333,"vw":15.341158},{"c":15.43,"h":15.45,"l":15.33,"n":722,"o":15.41,"t":"2026-10-15T15:15:00Z","v":37053,"vw":15.387739},{"c":15.36,"h":15.47,"l":15.35,"n":708,"o":15.44,"t":"2026-10-15T15:30:00Z","v":48860,"vw":15.421235},{"c":15.335,"h":15.36,"l":15.3,"n":661,"o":15.35,"t":"2026-10-15T15:45:00Z","v":35460,"vw":15.322555},{"c":15.14,"h":15.37,"l":15.12,"n":1208,"o":15.33,"t":"2026-10-15T16:00:00Z","v":95623,"vw":15.253982},{"c":15.135,"h":15.135,"l":15.04,"n":1047,"o":15.13,"t":"2026-10-15T16:15:00Z","v":97060,"vw":15.0949},{"c":15.185,"h":15.19,"l":15.12,"n":647,"o":15.135,"t":"2026-10-15T16:30:00Z","v":38642,"vw":15.154354},{"c":15.21,"h":15.23,"l":15.05,"n":1052,"o":15.185,"t":"2026-10-15T16:45:00Z","v":114060,"vw":15.126682},{"c":15.18,"h":15.285,"l":15.18,"n":1038,"o":15.2,"t":"2026-10-15T17:00:00Z","v":79330,"vw":15.233767},{"c":15.18,"h":15.24,"l":15.17,"n":492,"o":15.17,"t":"2026-10-15T17:15:00Z","v":27446,"vw":15.200241},{"c":15.21,"h":15.24,"l":15.17,"n":515,"o":15.19,"t":"2026-10-15T17:30:00Z","v":25974,"vw":15.211875},{"c":15.23,"h":15.29,"l":15.195,"n":483,"o":15.195,"t":"2026-10-15T17:45:00Z","v":30835,"vw":15.242136},{"c":15.1416,"h":15.22,"l":15.1,"n":510,"o":15.22,"t":"2026-10-15T18:00:00Z","v":24668,"vw":15.176078},{"c":15.14,"h":15.17,"l":15.125,"n":600,"o":15.16,"t":"2026-10-15T18:15:00Z","v":34313,"vw":15.148292},{"c":15.14,"h":15.18,"l":15.14,"n":597,"o":15.15,"t":"2026-10-15T18:30:00Z","v":33799,"vw":15.160578},{"c":15.25,"h":15.27,"l":15.13,"n":733,"o":15.135,"t":"2026-10-15T18:45:00Z","v":44941,"vw":15.207855},{"c":15.31,"h":15.31,"l":15.24,"n":698,"o":15.255,"t":"2026-10-15T19:00:00Z","v":43117,"vw":15.268641},{"c":15.27,"h":15.32,"l":15.26,"n":930,"o":15.315,"t":"2026-10-15T19:15:00Z","v":59008,"vw":15.298571},{"c":15.445,"h":15.46,"l":15.27,"n":1177,"o":15.27,"t":"2026-10-15T19:30:00Z","v":106387,"vw":15.396127},{"c":15.3,"h":15.455,"l":15.27,"n":4117,"o":15.45,"t":"2026-10-15T19:45:00Z","v":378821,"vw":15.33131},{"c":15.29,"h":15.29,"l":15.29,"n":24,"o":15.29,"t":"2026-10-15T20:00:00Z","v":305714,"vw":15.29},{"c":15.45,"h":15.45,"l":15.45,"n":1,"o":15.45,"t":"2026-10-16T12:30:00Z","v":100,"vw":15.45},{"c":14.99,"h":15.49,"l":14.95,"n":407,"o":15.21,"t":"2026-10-16T13:30:00Z","v":68791,"vw":15.115066},{"c":14.835,"h":14.95,"l":14.75,"n":498,"o":14.95,"t":"2026-10-16T13:45:00Z","v":54690,"vw":14.850651},{"c":15.04,"h":15.07,"l":14.81,"n":512,"o":14.88,"t":"2026-10-16T14:00:00Z","v":29738,"vw":14.911916},{"c":14.74,"h":15.04,"l":14.74,"n":486,"o":15.04,"t":"2026-10-16T14:15:00Z","v":55506,"vw":14.829422},{"c":14.82,"h":14.84,"l":14.72,"n":866,"o":14.745,"t":"2026-10-16T14:30:00Z","v":143481,"vw":14.782836},{"c":14.77,"h":14.81,"l":14.745,"n":516,"o":14.81,"t":"2026-10-16T14:45:00Z","v":28866,"vw":14.764975},{"c":14.55,"h":14.78,"l":14.53,"n":872,"o":14.78,"t":"2026-10-16T15:00:00Z","v":77503,"vw":14.605722},{"c":14.37,"h":14.53,"l":14.34,"n":825,"o":14.53,"t":"2026-10-16T15:15:00Z","v":78656,"vw":14.417254},{"c":14.49,"h":14.51,"l":14.38,"n":845,"o":14.38,"t":"2026-10-16T15:30:00Z","v":56130,"vw":14.458305},{"c":14.47,"h":14.55,"l":14.45,"n":641,"o":14.49,"t":"2026-10-16T15:45:00Z","v":31647,"vw":14.487893},{"c":14.385,"h":14.47,"l":14.365,"n":698,"o":14.47,"t":"2026-10-16T16:00:00Z","v":69843,"vw":14.403129},{"c":14.33,"h":14.45,"l":14.305,"n":730,"o":14.39,"t":"2026-10-16T16:15:00Z","v":96442,"vw":14.376405},{"c":14.38,"h":14.4,"l":14.325,"n":677,"o":14.33,"t":"2026-10-16T16:30:00Z","v":85341,"vw":14.361933},{"c":14.43,"h":14.43,"l":14.365,"n":492,"o":14.37,"t":"2026-10-16T16:45:00Z","v":23697,"vw":14.394439},{"c":14.38,"h":14.46,"l":14.38,"n":576,"o":14.43,"t":"2026-10-16T17:00:00Z","v":27850,"vw":14.427387},{"c":14.365,"h":14.385,"l":14.325,"n":554,"o":14.385,"t":"2026-10-16T17:15:00Z","v":26592,"vw":14.350031},{"c":14.37,"h":14.44,"l":14.35,"n":612,"o":14.365,"t":"2026-10-16T17:30:00Z","v":30276,"vw":14.3893},{"c":14.35,"h":14.41,"l":14.345,"n":542,"o":14.38,"t":"2026-10-16T17:45:00Z","v":27247,"vw":14.383913},{"c":14.3,"h":14.345,"l":14.2936,"n":521,"o":14.345,"t":"2026-10-16T18:00:00Z","v":33546,"vw":14.314716},{"c":14.3399,"h":14.35,"l":14.28,"n":533,"o":14.2991,"t":"2026-10-16T18:15:00Z","v":26818,"vw":14.306638},{"c":14.43,"h":14.46,"l":14.32,"n":827,"o":14.33,"t":"2026-10-16T18:30:00Z","v":105319,"vw":14.362184},{"c":14.41,"h":14.44,"l":14.395,"n":885,"o":14.43,"t":"2026-10-16T18:45:00Z","v":52682,"vw":14.416277},{"c":14.45,"h":14.45,"l":14.35,"n":1206,"o":14.415,"t":"2026-10-16T19:00:00Z","v":101673,"vw":14.392074},{"c":14.32,"h":14.46,"l":14.3,"n":1466,"o":14.46,"t":"2026-10-16T19:15:00Z","v":83248,"vw":14.367591},{"c":14.175,"h":14.33,"l":14.16,"n":1890,"o":14.33,"t":"2026-10-16T19:30:00Z","v":120926,"vw":14.265012},{"c":14.24,"h":14.33,"l":14.13,"n":7085,"o":14.17,"t":"2026-10-16T19:45:00Z","v":808057,"vw":14.245937},{"c":14.5,"h":14.5,"l":14.25,"n":33,"o":14.25,"t":"2026-10-16T20:00:00Z","v":502631,"vw":14.250409},{"c":14.34,"h":14.34,"l":14.33,"n":12,"o":14.33,"t":"2026-10-19T12:30:00Z","v":1307,"vw":14.339031},{"c":14.41,"h":14.41,"l":14.36,"n":2,"o":14.36,"t":"2026-10-19T13:15:00Z","v":400,"vw":14.385},{"c":14.615,"h":14.87,"l":14.42,"n":1105,"o":14.42,"t":"2026-10-19T13:30:00Z","v":223083,"vw":14.659302},{"c":14.795,"h":14.85,"l":14.585,"n":581,"o":14.615,"t":"2026-10-19T13:45:00Z","v":248991,"vw":14.758852},{"c":15.1,"h":15.135,"l":14.8,"n":817,"o":14.8,"t":"2026-10-19T14:00:00Z","v":99337,"vw":15.036311},{"c":14.87,"h":15.1925,"l":14.84,"n":984,"o":15.1,"t":"2026-10-19T14:15:00Z","v":248219,"vw":14.99355},{"c":14.77,"h":14.92,"l":14.72,"n":566,"o":14.875,"t":"2026-10-19T14:30:00Z","v":160356,"vw":14.803324},{"c":14.77,"h":14.82,"l":14.765,"n":521,"o":14.77,"t":"2026-10-19T14:45:00Z","v":41443,"vw":14.801113},{"c":14.9,"h":14.9,"l":14.76,"n":429,"o":14.78,"t":"2026-10-19T15:00:00Z","v":24893,"vw":14.827653},{"c":15.12,"h":15.12,"l":14.895,"n":914,"o":14.9,"t":"2026-10-19T15:15:00Z","v":83882,"vw":15.008119},{"c":15.06,"h":15.1,"l":14.95,"n":764,"o":15.1,"t":"2026-10-19T15:30:00Z","v":132065,"vw":15.037163},{"c":15.02,"h":15.07,"l":14.98,"n":576,"o":15.06,"t":"2026-10-19T15:45:00Z","v":75165,"vw":15.044517},{"c":15.0401,"h":15.05,"l":14.91,"n":852,"o":15.01,"t":"2026-10-19T16:00:00Z","v":49006,"vw":14.967239},{"c":15.105,"h":15.105,"l":15,"n":394,"o":15.04,"t":"2026-10-19T16:15:00Z","v":69678,"vw":15.042365},{"c":15.12,"h":15.185,"l":15.07,"n":507,"o":15.105,"t":"2026-10-19T16:30:00Z","v":26635,"vw":15.137642},{"c":15.11,"h":15.13,"l":15.02,"n":481,"o":15.11,"t":"2026-10-19T16:45:00Z","v":22513,"vw":15.066425},{"c":15.12,"h":15.14,"l":15.09,"n":409,"o":15.115,"t":"2026-10-19T17:00:00Z","v":19248,"vw":15.119438},{"c":15.1,"h":15.17,"l":15.055,"n":480,"o":15.125,"t":"2026-10-19T17:15:00Z","v":28185,"vw":15.098705},{"c":15.02,"h":15.11,"l":15.02,"n":686,"o":15.11,"t":"2026-10-19T17:30:00Z","v":27482,"vw":15.064509},{"c":14.965,"h":15.01,"l":14.935,"n":467,"o":15.01,"t":"2026-10-19T17:45:00Z","v":21956,"vw":14.964493},{"c":15.02,"h":15.02,"l":14.94,"n":654,"o":14.98,"t":"2026-10-19T18:00:00Z","v":31143,"vw":14.977599},{"c":14.95,"h":15.04,"l":14.95,"n":635,"o":15.01,"t":"2026-10-19T18:15:00Z","v":35580,"vw":14.993576},{"c":15.055,"h":15.07,"l":14.96,"n":717,"o":14.96,"t":"2026-10-19T18:30:00Z","v":44505,"vw":15.01787},{"c":15.065,"h":15.0885,"l":15.04,"n":680,"o":15.04,"t":"2026-10-19T18:45:00Z","v":35968,"vw":15.067392},{"c":15.055,"h":15.11,"l":15.04,"n":943,"o":15.065,"t":"2026-10-19T19:00:00Z","v":58778,"vw":15.071277},{"c":15.23,"h":15.27,"l":15.04,"n":1148,"o":15.055,"t":"2026-10-19T19:15:00Z","v":705396,"vw":15.08084},{"c":15.345,"h":15.375,"l":15.24,"n":1281,"o":15.24,"t":"2026-10-19T19:30:00Z","v":94429,"vw":15.327113},{"c":15.22,"h":15.345,"l":15.16,"n":3666,"o":15.345,"t":"2026-10-19T19:45:00Z","v":323546,"vw":15.250456},{"c":15.23,"h":15.23,"l":15.23,"n":22,"o":15.23,"t":"2026-10-19T20:00:00Z","v":395871,"vw":15.23},{"c":15.1,"h":15.23,"l":15.1,"n":58,"o":15.2,"t":"2026-10-20T11:00:00Z","v":6550,"vw":15.187434},{"c":15.15,"h":15.15,"l":14.9,"n":15,"o":15.01,"t":"2026-10-20T11:15:00Z","v":617,"vw":15.013333},{"c":15.03,"h":15.11,"l":15.03,"n":15,"o":15.11,"t":"2026-10-20T11:30:00Z","v":548,"vw":15.076},{"c":15.25,"h":15.25,"l":15.05,"n":18,"o":15.05,"t":"2026-10-20T12:00:00Z","v":1311,"vw":15.073077},{"c":15.1,"h":15.1,"l":15.09,"n":7,"o":15.1,"t":"2026-10-20T12:15:00Z","v":3187,"vw":15.098228},{"c":15.52,"h":15.52,"l":15.14,"n":364,"o":15.29,"t":"2026-10-20T13:30:00Z","v":97151,"vw":15.360681},{"c":15.73,"h":15.82,"l":15.4701,"n":777,"o":15.525,"t":"2026-10-20T13:45:00Z","v":99708,"vw":15.703403},{"c":15.72,"h":15.75,"l":15.63,"n":660,"o":15.74,"t":"2026-10-20T14:00:00Z","v":37639,"vw":15.674834},{"c":16.035,"h":16.06,"l":15.75,"n":1322,"o":15.75,"t":"2026-10-20T14:15:00Z","v":125224,"vw":15.893518},{"c":16.33,"h":16.33,"l":16.02,"n":1126,"o":16.045,"t":"2026-10-20T14:30:00Z","v":93357,"vw":16.167712},{"c":16.25,"h":16.4,"l":16.18,"n":1734,"o":16.34,"t":"2026-10-20T14:45:00Z","v":182165,"vw":16.273389},{"c":16.225,"h":16.39,"l":16.22,"n":2179,"o":16.27,"t":"2026-10-20T15:00:00Z","v":161264,"vw":16.311341},{"c":16.37,"h":16.37,"l":16.185,"n":1130,"o":16.22,"t":"2026-10-20T15:15:00Z","v":54444,"vw":16.282039},{"c":16.36,"h":16.42,"l":16.31,"n":875,"o":16.37,"t":"2026-10-20T15:30:00Z","v":37206,"vw":16.356051},{"c":16.24,"h":16.365,"l":16.185,"n":745,"o":16.365,"t":"2026-10-20T15:45:00Z","v":66170,"vw":16.267432},{"c":16.18,"h":16.32,"l":16.16,"n":775,"o":16.245,"t":"2026-10-20T16:00:00Z","v":53825,"vw":16.239988},{"c":16.3,"h":16.3,"l":16.1402,"n":1049,"o":16.2,"t":"2026-10-20T16:15:00Z","v":80278,"vw":16.235694},{"c":16.33,"h":16.35,"l":16.25,"n":815,"o":16.31,"t":"2026-10-20T16:30:00Z","v":221602,"vw":16.301801},{"c":16.26,"h":16.36,"l":16.24,"n":741,"o":16.34,"t":"2026-10-20T16:45:00Z","v":35263,"vw":16.333466},{"c":16.235,"h":16.335,"l":16.19,"n":1388,"o":16.25,"t":"2026-10-20T17:00:00Z","v":220781,"vw":16.265144},{"c":16.32,"h":16.37,"l":16.239,"n":1240,"o":16.24,"t":"2026-10-20T17:15:00Z","v":97091,"vw":16.300985},{"c":16.375,"h":16.38,"l":16.28,"n":1061,"o":16.32,"t":"2026-10-20T17:30:00Z","v":87764,"vw":16.310191},{"c":16.38,"h":16.4,"l":16.36,"n":828,"o":16.38,"t":"2026-10-20T17:45:00Z","v":42580,"vw":16.385676},{"c":16.465,"h":16.465,"l":16.37,"n":1027,"o":16.39,"t":"2026-10-20T18:00:00Z","v":63597,"vw":16.409319},{"c":16.44,"h":16.5,"l":16.435,"n":748,"o":16.46,"t":"2026-10-20T18:15:00Z","v":41176,"vw":16.464981},{"c":16.37,"h":16.45,"l":16.35,"n":882,"o":16.45,"t":"2026-10-20T18:30:00Z","v":45976,"vw":16.387201},{"c":16.38,"h":16.47,"l":16.375,"n":992,"o":16.385,"t":"2026-10-20T18:45:00Z","v":112835,"vw":16.395863},{"c":16.4,"h":16.425,"l":16.36,"n":1358,"o":16.38,"t":"2026-10-20T19:00:00Z","v":117451,"vw":16.396217},{"c":16.465,"h":16.48,"l":16.38,"n":1820,"o":16.405,"t":"2026-10-20T19:15:00Z","v":155276,"vw":16.424385},{"c":16.43,"h":16.56,"l":16.425,"n":1681,"o":16.47,"t":"2026-10-20T19:30:00Z","v":91633,"vw":16.510736},{"c":16.29,"h":16.485,"l":16.24,"n":5396,"o":16.44,"t":"2026-10-20T19:45:00Z","v":463288,"vw":16.343185},{"c":16.27,"h":16.27,"l":16.27,"n":45,"o":16.27,"t":"2026-10-20T20:00:00Z","v":487007,"vw":16.27},{"c":16.4,"h":16.59,"l":16.4,"n":2,"o":16.59,"t":"2026-10-20T20:15:00Z","v":700,"vw":16.495},{"c":16.27,"h":16.27,"l":16.27,"n":1,"o":16.27,"t":"2026-10-20T21:00:00Z","v":15051,"vw":16.27},{"c":16.35,"h":16.45,"l":16.35,"n":15,"o":16.41,"t":"2026-10-21T08:15:00Z","v":1615,"vw":16.400265},{"c":16.34,"h":16.34,"l":16.34,"n":1,"o":16.34,"t":"2026-10-21T13:15:00Z","v":100,"vw":16.34},{"c":16.65,"h":16.66,"l":16.315,"n":529,"o":16.38,"t":"2026-10-21T13:30:00Z","v":54628,"vw":16.487562},{"c":16.5,"h":16.73,"l":16.49,"n":525,"o":16.53,"t":"2026-10-21T13:45:00Z","v":22357,"vw":16.633798},{"c":16.49,"h":16.6,"l":16.3706,"n":798,"o":16.49,"t":"2026-10-21T14:00:00Z","v":77437,"vw":16.51568},{"c":16.51,"h":16.585,"l":16.43,"n":657,"o":16.52,"t":"2026-10-21T14:15:00Z","v":90831,"vw":16.508685},{"c":16.545,"h":16.58,"l":16.42,"n":497,"o":16.525,"t":"2026-10-21T14:30:00Z","v":25276,"vw":16.516422},{"c":16.5,"h":16.545,"l":16.48,"n":342,"o":16.54,"t":"2026-10-21T14:45:00Z","v":17726,"vw":16.5165},{"c":16.45,"h":16.49,"l":16.38,"n":650,"o":16.49,"t":"2026-10-21T15:00:00Z","v":54603,"vw":16.446783},{"c":16.47,"h":16.52,"l":16.435,"n":482,"o":16.44,"t":"2026-10-21T15:15:00Z","v":29059,"vw":16.468667},{"c":16.42,"h":16.45,"l":16.35,"n":428,"o":16.44,"t":"2026-10-21T15:30:00Z","v":21308,"vw":16.385691},{"c":16.32,"h":16.415,"l":16.32,"n":446,"o":16.39,"t":"2026-10-21T15:45:00Z","v":25108,"vw":16.377233},{"c":16.23,"h":16.31,"l":16.2,"n":456,"o":16.31,"t":"2026-10-21T16:00:00Z","v":25891,"vw":16.25901},{"c":16.11,"h":16.24,"l":15.91,"n":1910,"o":16.21,"t":"2026-10-21T16:15:00Z","v":185877,"vw":16.051121},{"c":16.11,"h":16.145,"l":16.06,"n":505,"o":16.11,"t":"2026-10-21T16:30:00Z","v":24336,"vw":16.097543},{"c":16.28,"h":16.29,"l":16.105,"n":919,"o":16.105,"t":"2026-10-21T16:45:00Z","v":84227,"vw":16.211855},{"c":16.24,"h":16.29,"l":16.19,"n":587,"o":16.27,"t":"2026-10-21T17:00:00Z","v":30401,"vw":16.231919},{"c":16.2,"h":16.24,"l":16.18,"n":559,"o":16.23,"t":"2026-10-21T17:15:00Z","v":35655,"vw":16.212952},{"c":16.285,"h":16.3,"l":16.17,"n":669,"o":16.195,"t":"2026-10-21T17:30:00Z","v":48464,"vw":16.208818},{"c":16.23,"h":16.27,"l":16.225,"n":531,"o":16.27,"t":"2026-10-21T17:45:00Z","v":28308,"vw":16.246885},{"c":16.215,"h":16.25,"l":16.205,"n":544,"o":16.22,"t":"2026-10-21T18:00:00Z","v":41197,"vw":16.221915},{"c":16.245,"h":16.25,"l":16.21,"n":611,"o":16.21,"t":"2026-10-21T18:15:00Z","v":27116,"vw":16.231087},{"c":16.22,"h":16.25,"l":16.2,"n":762,"o":16.245,"t":"2026-10-21T18:30:00Z","v":37194,"vw":16.221555},{"c":16.04,"h":16.215,"l":16.04,"n":759,"o":16.215,"t":"2026-10-21T18:45:00Z","v":40923,"vw":16.131692},{"c":16.01,"h":16.11,"l":15.99,"n":895,"o":16.02,"t":"2026-10-21T19:00:00Z","v":54583,"vw":16.046742},{"c":16.07,"h":16.11,"l":16.01,"n":1121,"o":16.02,"t":"2026-10-21T19:15:00Z","v":63923,"vw":16.052946},{"c":16.08,"h":16.155,"l":16.07,"n":1501,"o":16.07,"t":"2026-10-21T19:30:00Z","v":87762,"vw":16.124155},{"c":16.08,"h":16.18,"l":16.05,"n":3357,"o":16.095,"t":"2026-10-21T19:45:00Z","v":259940,"vw":16.089476},{"c":16.07,"h":16.07,"l":16.07,"n":48,"o":16.07,"t":"2026-10-21T20:00:00Z","v":268961,"vw":16.07},{"c":16.4,"h":16.4,"l":16.05,"n":3,"o":16.05,"t":"2026-10-22T08:15:00Z","v":351,"vw":16.15},{"c":16.08,"h":16.1,"l":15.9,"n":87,"o":16.1,"t":"2026-10-22T11:00:00Z","v":6427,"vw":16.023216},{"c":15.96,"h":15.97,"l":15.8,"n":27,"o":15.8,"t":"2026-10-22T12:00:00Z","v":5313,"vw":15.877247},{"c":15.92,"h":16.15,"l":15.92,"n":29,"o":16,"t":"2026-10-22T12:15:00Z","v":2777,"vw":16.123208},{"c":15.89,"h":15.89,"l":15.89,"n":6,"o":15.89,"t":"2026-10-22T12:45:00Z","v":1817,"vw":15.89},{"c":16.01,"h":16.1,"l":15.94,"n":62,"o":15.94,"t":"2026-10-22T13:00:00Z","v":12196,"vw":15.962625},{"c":16.1,"h":16.1,"l":16.1,"n":8,"o":16.1,"t":"2026-10-22T13:15:00Z","v":107,"vw":16.1},{"c":16.19,"h":16.19,"l":15.695,"n":375,"o":16.14,"t":"2026-10-22T13:30:00Z","v":47443,"vw":15.930065},{"c":16.285,"h":16.32,"l":16.04,"n":318,"o":16.18,"t":"2026-10-22T13:45:00Z","v":19371,"vw":16.270686},{"c":15.93,"h":16.335,"l":15.93,"n":606,"o":16.3,"t":"2026-10-22T14:00:00Z","v":60197,"vw":16.089157},{"c":15.83,"h":15.97,"l":15.79,"n":438,"o":15.905,"t":"2026-10-22T14:15:00Z","v":18311,"vw":15.902914},{"c":15.885,"h":15.885,"l":15.72,"n":502,"o":15.81,"t":"2026-10-22T14:30:00Z","v":20235,"vw":15.791083},{"c":15.87,"h":15.9,"l":15.81,"n":345,"o":15.87,"t":"2026-10-22T14:45:00Z","v":11899,"vw":15.865134},{"c":15.825,"h":15.895,"l":15.76,"n":530,"o":15.895,"t":"2026-10-22T15:00:00Z","v":25511,"vw":15.803212},{"c":15.925,"h":15.93,"l":15.81,"n":487,"o":15.82,"t":"2026-10-22T15:15:00Z","v":27788,"vw":15.897246},{"c":15.87,"h":15.95,"l":15.83,"n":513,"o":15.925,"t":"2026-10-22T15:30:00Z","v":23599,"vw":15.898577},{"c":15.9,"h":15.93,"l":15.85,"n":545,"o":15.87,"t":"2026-10-22T15:45:00Z","v":33443,"vw":15.897962},{"c":15.9,"h":15.935,"l":15.81,"n":834,"o":15.92,"t":"2026-10-22T16:00:00Z","v":132526,"vw":15.860857},{"c":15.965,"h":15.965,"l":15.86,"n":614,"o":15.9,"t":"2026-10-22T16:15:00Z","v":62223,"vw":15.912502},{"c":15.73,"h":15.965,"l":15.73,"n":565,"o":15.965,"t":"2026-10-22T16:30:00Z","v":33386,"vw":15.817289},{"c":15.73,"h":15.81,"l":15.67,"n":599,"o":15.73,"t":"2026-10-22T16:45:00Z","v":36617,"vw":15.731436},{"c":15.79,"h":15.85,"l":15.68,"n":916,"o":15.755,"t":"2026-10-22T17:00:00Z","v":184050,"vw":15.742502},{"c":15.725,"h":15.8125,"l":15.71,"n":591,"o":15.805,"t":"2026-10-22T17:15:00Z","v":37866,"vw":15.772936},{"c":15.79,"h":15.84,"l":15.71,"n":687,"o":15.71,"t":"2026-10-22T17:30:00Z","v":90877,"vw":15.785958},{"c":15.81,"h":15.82,"l":15.7621,"n":525,"o":15.795,"t":"2026-10-22T17:45:00Z","v":26115,"vw":15.785741},{"c":15.76,"h":15.82,"l":15.7,"n":616,"o":15.82,"t":"2026-10-22T18:00:00Z","v":134101,"vw":15.792577},{"c":15.78,"h":15.84,"l":15.735,"n":625,"o":15.74,"t":"2026-10-22T18:15:00Z","v":33821,"vw":15.790069},{"c":15.7,"h":15.805,"l":15.685,"n":712,"o":15.77,"t":"2026-10-22T18:30:00Z","v":43982,"vw":15.757382},{"c":15.725,"h":15.76,"l":15.67,"n":728,"o":15.7,"t":"2026-10-22T18:45:00Z","v":50227,"vw":15.719971},{"c":15.76,"h":15.795,"l":15.68,"n":953,"o":15.72,"t":"2026-10-22T19:00:00Z","v":50109,"vw":15.72667},{"c":15.75,"h":15.78,"l":15.73,"n":888,"o":15.76,"t":"2026-10-22T19:15:00Z","v":51953,"vw":15.755189},{"c":15.78,"h":15.825,"l":15.74,"n":1150,"o":15.75,"t":"2026-10-22T19:30:00Z","v":81315,"vw":15.783782},{"c":15.78,"h":15.805,"l":15.72,"n":3306,"o":15.77,"t":"2026-10-22T19:45:00Z","v":329256,"vw":15.76972},{"c":15.77,"h":15.77,"l":15.77,"n":46,"o":15.77,"t":"2026-10-22T20:00:00Z","v":350425,"vw":15.77}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.46492018045664885,"strike":21.403192781734045,"iv":1.077468276256062,"gamma":0.05867211033858792,"theta":-0.02345953767074618,"vega":0.012413471599432381,"rho":0.0020922940197387243,"breakevenPct":38.66907395174823},{"delta":0.25,"premium":0.8733962551242197,"strike":23.975943826863297,"iv":1.63175602575947,"gamma":0.04405619128020148,"theta":-0.04019051040641965,"vega":0.014097783500995442,"rho":0.0024041472206260467,"breakevenPct":57.57349449579909},{"delta":0.3,"premium":0.637496426483373,"strike":18.162496426483372,"iv":0.800294627144641,"gamma":0.10364870266590626,"theta":-0.022029571344636546,"vega":0.015350464929610619,"rho":0.0031787454735108475,"breakevenPct":19.21365157239536},{"delta":0.35,"premium":1.0499239048675686,"strike":18.574923904867568,"iv":1.1144941884254556,"gamma":0.08245251653876477,"theta":-0.03251071688939936,"vega":0.016239969827099503,"rho":0.0034906596331314003,"breakevenPct":24.44418395520063},{"delta":0.4,"premium":1.4623513832517645,"strike":18.987351383251763,"iv":1.4286937497062706,"gamma":0.06125633041162327,"theta":-0.042991862434162184,"vega":0.017129474724588385,"rho":0.003802573792751954,"breakevenPct":29.674716338005908},{"delta":0.45,"premium":1.077485289598887,"strike":16.66252451733519,"iv":0.7964996661274396,"gamma":0.11123775583182077,"theta":-0.024646952345611612,"vega":0.01739059578891291,"rho":0.004701321781181365,"breakevenPct":12.492135744667573},{"delta":0.5,"premium":1.322562176405985,"strike":16.25406303932336,"iv":0.8473013516222364,"gamma":0.10541916407360821,"theta":-0.0264059213063936,"vega":0.017581350542974,"rho":0.005139680197917224,"breakevenPct":11.456088875899459},{"delta":0.55,"premium":1.5428879310344827,"strike":15.818965517241379,"iv":0.8672956896551723,"gamma":0.10214396551724138,"theta":-0.026920689655172414,"vega":0.01751896551724138,"rho":0.005595167920515408,"breakevenPct":10.094188004285755},{"delta":0.6,"premium":1.7224856321839082,"strike":15.340038314176246,"iv":0.8365964559386974,"gamma":0.10305392720306514,"theta":-0.025388122605363984,"vega":0.017040038314176244,"rho":0.0060788419612256665,"breakevenPct":8.19609350894201},{"delta":0.65,"premium":2.078837876614061,"strike":14.79196556671449,"iv":0.8840754662840749,"gamma":0.09618995695839308,"theta":-0.025735437589670018,"vega":0.016408751793400286,"rho":0.00642713427816656,"breakevenPct":6.980364256997796},{"delta":0.7,"premium":2.8679340028694393,"strike":14.074605451936874,"iv":1.122956384505021,"gamma":0.07029325681492113,"theta":-0.030685222381635572,"vega":0.015404447632711623,"rho":0.006443974788637627,"breakevenPct":7.435253359583466},{"delta":0.75,"premium":3.210162601626016,"strike":13.479674796747968,"iv":1.0970162601626017,"gamma":0.0644260162601626,"theta":-0.027505691056910572,"vega":0.01399918699186992,"rho":0.006802815993877926,"breakevenPct":5.8328306808749755},{"delta":0.8,"premium":3.655086848635237,"strike":12.784119106699752,"iv":1.0933330024813899,"gamma":0.05800272952853596,"theta":-0.024294292803970226,"vega":0.012454590570719602,"rho":0.007080206488791821,"breakevenPct":4.243538080754515},{"delta":0.85,"premium":5.091874085625664,"strike":11.308125914374337,"iv":1.424277087149822,"gamma":0.037271955809380246,"theta":-0.026312560312131385,"vega":0.01034247647635291,"rho":0.006574341768708791,"breakevenPct":3.9949270767279583},{"delta":0.9,"premium":6.7197788322916665,"strike":9.537776459635417,"iv":1.7250581373775578,"gamma":0.022824624050113013,"theta":-0.024031514867019446,"vega":0.007744396272402918,"rho":0.0059162046420521055,"breakevenPct":3.0916632335262144}],"put":[{"delta":0.1,"premium":0.3788136119907802,"strike":10.076272239815603,"iv":1.4972833841248383,"gamma":0.02647815047874231,"theta":-0.019893706146638112,"vega":0.007780583929666183,"rho":-0.0015700063451787461,"breakevenPct":38.50692055913238},{"delta":0.15,"premium":0.46879984948915787,"strike":11.875996989783157,"iv":1.16789788108441,"gamma":0.04516135618076186,"theta":-0.020489140287136415,"vega":0.0103335334025208,"rho":-0.002280362419188706,"breakevenPct":27.66520519788205},{"delta":0.2,"premium":0.7731069685533845,"strike":12.542012670097062,"iv":1.2526296305080629,"gamma":0.04958190405957756,"theta":-0.026408325036726042,"vega":0.012275814637631596,"rho":-0.0031508269975381604,"breakevenPct":25.371555475309584},{"delta":0.25,"premium":1.2068074580036001,"strike":13.154729751492425,"iv":1.4194211500522091,"gamma":0.05069850995734583,"theta":-0.03410334746938657,"vega":0.014053087989819751,"rho":-0.004121682665295527,"breakevenPct":24.23638368111081},{"delta":0.3,"premium":2.0334123342765555,"strike":13.85822326321409,"iv":1.7654198802703116,"gamma":0.044572360203923654,"theta":-0.04637492736247042,"vega":0.015384627101736558,"rho":-0.005399347081266242,"breakevenPct":25.01705181396617},{"delta":0.35,"premium":0.7398397960309877,"strike":15.016043022736204,"iv":0.6358455688314035,"gamma":0.1313862163660405,"theta":-0.01730774384363907,"vega":0.01641910430658396,"rho":-0.005059871565082788,"breakevenPct":9.47239551867333},{"delta":0.4,"premium":1.124680324785786,"strike":15.432086837606255,"iv":0.739054406851931,"gamma":0.11890636270767102,"theta":-0.020880683855135227,"vega":0.0169364122617253,"rho":-0.0059824373652220654,"breakevenPct":9.274530673300765},{"delta":0.45,"premium":1.509520853540584,"strike":15.848130652476307,"iv":0.8422632448724583,"gamma":0.10642650904930155,"theta":-0.024453623866631382,"vega":0.017453720216866635,"rho":-0.006905003165361342,"breakevenPct":9.076665827928199},{"delta":0.5,"premium":1.6541895835262987,"strike":16.16758334105195,"iv":0.8214783824855724,"gamma":0.11087505358134789,"theta":-0.023737164919548828,"vega":0.017417564503421724,"rho":-0.00764635624361598,"breakevenPct":7.96833381404152},{"delta":0.55,"premium":1.6607876864031856,"strike":16.431507456127427,"iv":0.7294116790976293,"gamma":0.1250554424268305,"theta":-0.020554804450446468,"vega":0.017063232067333668,"rho":-0.008283533251745225,"breakevenPct":6.336589919313628},{"delta":0.6,"premium":1.6673857892800725,"strike":16.695431571202903,"iv":0.6373449757096863,"gamma":0.13923583127231307,"theta":-0.01737244398134412,"vega":0.016708899631245614,"rho":-0.00892071025987447,"breakevenPct":4.7048460245857395},{"delta":0.65,"premium":1.6739838921569594,"strike":16.95935568627838,"iv":0.5452782723217431,"gamma":0.15341622011779568,"theta":-0.014190083512241759,"vega":0.016354567195157557,"rho":-0.009557887268003716,"breakevenPct":3.0731021298578476},{"delta":0.7,"premium":2.559047619047619,"strike":17.895238095238096,"iv":0.6587161904761905,"gamma":0.12498285714285715,"theta":-0.01566952380952381,"vega":0.015315238095238094,"rho":-0.010868791254356342,"breakevenPct":2.7508530362049712},{"delta":0.75,"premium":3.6040211640211646,"strike":18.953439153439152,"iv":0.8095627513227515,"gamma":0.08879238095238093,"theta":-0.01799756613756614,"vega":0.014151216931216931,"rho":-0.012302335849038053,"breakevenPct":2.666975336601208},{"delta":0.8,"premium":3.6118800000000006,"strike":19.1552,"iv":0.6589912800000001,"gamma":0.10017751999999999,"theta":-0.0115668,"vega":0.012169359999999999,"rho":-0.012941810870943664,"breakevenPct":1.4374128091312586},{"delta":0.85,"premium":5.1518799999999985,"strike":20.7552,"iv":0.7782312799999999,"gamma":0.07133752000000002,"theta":-0.0109668,"vega":0.010049360000000002,"rho":-0.014771319284558274,"breakevenPct":1.0569435637285949},{"delta":0.9,"premium":5.836847783268578,"strike":21.536847783268577,"iv":0.7541160727405254,"gamma":0.05694715213209919,"theta":-0.007598741231903676,"vega":0.007797650029660503,"rho":-0.015933013287743245,"breakevenPct":0.44388078630310895}]},"raw":{"call":[{"delta":0.2,"premium":0.46492018045664885,"strike":21.403192781734045,"iv":1.077468276256062,"gamma":0.05867211033858792,"theta":-0.02345953767074618,"vega":0.012413471599432381,"rho":0.0020922940197387243,"breakevenPct":38.66907395174823},{"delta":0.25,"premium":0.8733962551242197,"strike":23.975943826863297,"iv":1.63175602575947,"gamma":0.04405619128020148,"theta":-0.04019051040641965,"vega":0.014097783500995442,"rho":0.0024041472206260467,"breakevenPct":57.57349449579909},{"delta":0.3,"premium":0.637496426483373,"strike":18.162496426483372,"iv":0.800294627144641,"gamma":0.10364870266590626,"theta":-0.022029571344636546,"vega":0.015350464929610619,"rho":0.0031787454735108475,"breakevenPct":19.21365157239536},{"delta":0.35,"premium":1.0499239048675686,"strike":18.574923904867568,"iv":1.1144941884254556,"gamma":0.08245251653876477,"theta":-0.03251071688939936,"vega":0.016239969827099503,"rho":0.0034906596331314003,"breakevenPct":24.44418395520063},{"delta":0.4,"premium":1.4623513832517645,"strike":18.987351383251763,"iv":1.4286937497062706,"gamma":0.06125633041162327,"theta":-0.042991862434162184,"vega":0.017129474724588385,"rho":0.003802573792751954,"breakevenPct":29.674716338005908},{"delta":0.45,"premium":1.077485289598887,"strike":16.66252451733519,"iv":0.7964996661274396,"gamma":0.11123775583182077,"theta":-0.024646952345611612,"vega":0.01739059578891291,"rho":0.004701321781181365,"breakevenPct":12.492135744667573},{"delta":0.5,"premium":1.322562176405985,"strike":16.25406303932336,"iv":0.8473013516222364,"gamma":0.10541916407360821,"theta":-0.0264059213063936,"vega":0.017581350542974,"rho":0.005139680197917224,"breakevenPct":11.456088875899459},{"delta":0.55,"premium":1.5428879310344827,"strike":15.818965517241379,"iv":0.8672956896551723,"gamma":0.10214396551724138,"theta":-0.026920689655172414,"vega":0.01751896551724138,"rho":0.005595167920515408,"breakevenPct":10.094188004285755},{"delta":0.6,"premium":1.7224856321839082,"strike":15.340038314176246,"iv":0.8365964559386974,"gamma":0.10305392720306514,"theta":-0.025388122605363984,"vega":0.017040038314176244,"rho":0.0060788419612256665,"breakevenPct":8.19609350894201},{"delta":0.65,"premium":2.078837876614061,"strike":14.79196556671449,"iv":0.8840754662840749,"gamma":0.09618995695839308,"theta":-0.025735437589670018,"vega":0.016408751793400286,"rho":0.00642713427816656,"breakevenPct":6.980364256997796},{"delta":0.7,"premium":2.8679340028694393,"strike":14.074605451936874,"iv":1.122956384505021,"gamma":0.07029325681492113,"theta":-0.030685222381635572,"vega":0.015404447632711623,"rho":0.006443974788637627,"breakevenPct":7.435253359583466},{"delta":0.75,"premium":3.210162601626016,"strike":13.479674796747968,"iv":1.0970162601626017,"gamma":0.0644260162601626,"theta":-0.027505691056910572,"vega":0.01399918699186992,"rho":0.006802815993877926,"breakevenPct":5.8328306808749755},{"delta":0.8,"premium":3.655086848635237,"strike":12.784119106699752,"iv":1.0933330024813899,"gamma":0.05800272952853596,"theta":-0.024294292803970226,"vega":0.012454590570719602,"rho":0.007080206488791821,"breakevenPct":4.243538080754515},{"delta":0.85,"premium":5.091874085625664,"strike":11.308125914374337,"iv":1.424277087149822,"gamma":0.037271955809380246,"theta":-0.026312560312131385,"vega":0.01034247647635291,"rho":0.006574341768708791,"breakevenPct":3.9949270767279583},{"delta":0.9,"premium":6.7197788322916665,"strike":9.537776459635417,"iv":1.7250581373775578,"gamma":0.022824624050113013,"theta":-0.024031514867019446,"vega":0.007744396272402918,"rho":0.0059162046420521055,"breakevenPct":3.0916632335262144}],"put":[{"delta":0.1,"premium":0.3788136119907802,"strike":10.076272239815603,"iv":1.4972833841248383,"gamma":0.02647815047874231,"theta":-0.019893706146638112,"vega":0.007780583929666183,"rho":-0.0015700063451787461,"breakevenPct":38.50692055913238},{"delta":0.15,"premium":0.46879984948915787,"strike":11.875996989783157,"iv":1.16789788108441,"gamma":0.04516135618076186,"theta":-0.020489140287136415,"vega":0.0103335334025208,"rho":-0.002280362419188706,"breakevenPct":27.66520519788205},{"delta":0.2,"premium":0.7731069685533845,"strike":12.542012670097062,"iv":1.2526296305080629,"gamma":0.04958190405957756,"theta":-0.026408325036726042,"vega":0.012275814637631596,"rho":-0.0031508269975381604,"breakevenPct":25.371555475309584},{"delta":0.25,"premium":1.2068074580036001,"strike":13.154729751492425,"iv":1.4194211500522091,"gamma":0.05069850995734583,"theta":-0.03410334746938657,"vega":0.014053087989819751,"rho":-0.004121682665295527,"breakevenPct":24.23638368111081},{"delta":0.3,"premium":2.0334123342765555,"strike":13.85822326321409,"iv":1.7654198802703116,"gamma":0.044572360203923654,"theta":-0.04637492736247042,"vega":0.015384627101736558,"rho":-0.005399347081266242,"breakevenPct":25.01705181396617},{"delta":0.35,"premium":0.7398397960309877,"strike":15.016043022736204,"iv":0.6358455688314035,"gamma":0.1313862163660405,"theta":-0.01730774384363907,"vega":0.01641910430658396,"rho":-0.005059871565082788,"breakevenPct":9.47239551867333},{"delta":0.4,"premium":1.124680324785786,"strike":15.432086837606255,"iv":0.739054406851931,"gamma":0.11890636270767102,"theta":-0.020880683855135227,"vega":0.0169364122617253,"rho":-0.0059824373652220654,"breakevenPct":9.274530673300765},{"delta":0.45,"premium":1.509520853540584,"strike":15.848130652476307,"iv":0.8422632448724583,"gamma":0.10642650904930155,"theta":-0.024453623866631382,"vega":0.017453720216866635,"rho":-0.006905003165361342,"breakevenPct":9.076665827928199},{"delta":0.5,"premium":1.6541895835262987,"strike":16.16758334105195,"iv":0.8214783824855724,"gamma":0.11087505358134789,"theta":-0.023737164919548828,"vega":0.017417564503421724,"rho":-0.00764635624361598,"breakevenPct":7.96833381404152},{"delta":0.55,"premium":1.6607876864031856,"strike":16.431507456127427,"iv":0.7294116790976293,"gamma":0.1250554424268305,"theta":-0.020554804450446468,"vega":0.017063232067333668,"rho":-0.008283533251745225,"breakevenPct":6.336589919313628},{"delta":0.6,"premium":1.6673857892800725,"strike":16.695431571202903,"iv":0.6373449757096863,"gamma":0.13923583127231307,"theta":-0.01737244398134412,"vega":0.016708899631245614,"rho":-0.00892071025987447,"breakevenPct":4.7048460245857395},{"delta":0.65,"premium":1.6739838921569594,"strike":16.95935568627838,"iv":0.5452782723217431,"gamma":0.15341622011779568,"theta":-0.014190083512241759,"vega":0.016354567195157557,"rho":-0.009557887268003716,"breakevenPct":3.0731021298578476},{"delta":0.7,"premium":2.559047619047619,"strike":17.895238095238096,"iv":0.6587161904761905,"gamma":0.12498285714285715,"theta":-0.01566952380952381,"vega":0.015315238095238094,"rho":-0.010868791254356342,"breakevenPct":2.7508530362049712},{"delta":0.75,"premium":3.6040211640211646,"strike":18.953439153439152,"iv":0.8095627513227515,"gamma":0.08879238095238093,"theta":-0.01799756613756614,"vega":0.014151216931216931,"rho":-0.012302335849038053,"breakevenPct":2.666975336601208},{"delta":0.8,"premium":3.6118800000000006,"strike":19.1552,"iv":0.6589912800000001,"gamma":0.10017751999999999,"theta":-0.0115668,"vega":0.012169359999999999,"rho":-0.012941810870943664,"breakevenPct":1.4374128091312586},{"delta":0.85,"premium":5.1518799999999985,"strike":20.7552,"iv":0.7782312799999999,"gamma":0.07133752000000002,"theta":-0.0109668,"vega":0.010049360000000002,"rho":-0.014771319284558274,"breakevenPct":1.0569435637285949},{"delta":0.9,"premium":5.836847783268578,"strike":21.536847783268577,"iv":0.7541160727405254,"gamma":0.05694715213209919,"theta":-0.007598741231903676,"vega":0.007797650029660503,"rho":-0.015933013287743245,"breakevenPct":0.44388078630310895}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}