{"symbol":"HMY","url":"https://intraalpha.com/companies/HMY","capturedAt":"2026-10-23T00:46:03.115Z","state":"ready","quote":{"symbol":"HMY","last_price":16.21,"prev_close":16.85,"regular_close":16.21,"change":-0.64,"change_pct":-3.7982,"regular_change":-0.64,"regular_change_pct":-3.7982,"extended_change":0,"extended_change_pct":0,"bid":16.1,"ask":16.33,"bid_size":300,"ask_size":100,"volume":4588240,"vwap":16.245048,"open":16.4,"high":16.44,"low":16.1,"close":16.21,"trade_count":41893,"last_trade_at":"2026-10-22T23:38:13.337209145Z","last_quote_at":"2026-10-23T00:00:00.202814519Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:45:46.94252302-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"HMY","fetched_at":"2026-10-23T00:46:02.563921+00:00","name":"Harmony Gold Mining Company Limited","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"GOLD","country":"USA","description":"Harmony Gold Mining Company Limited is engaged in the exploration, extraction and processing of gold in South Africa and Papua New Guinea. The company is headquartered in Randfontein, South Africa.","fiscal_year_end":"June","latest_quarter":"2026-06-30","market_cap":10565515000,"ebitda":45229998000,"pe_ratio":6.15,"peg_ratio":0.0255,"book_value":7.28,"dividend_per_share":12.8,"dividend_yield":0.0463,"eps":2.74,"revenue_ttm":99238003000,"gross_profit_ttm":49244000000,"profit_margin":0.296,"operating_margin_ttm":0.472,"return_on_assets_ttm":0.251,"return_on_equity_ttm":0.48,"quarterly_earnings_growth":1.988,"quarterly_revenue_growth":0.492,"analyst_target_price":22.19,"analyst_number":0,"beta":0.787,"fifty_two_week_high":24.87,"fifty_two_week_low":12.43,"fifty_day_ma":19.12,"two_hundred_day_ma":18.09,"shares_outstanding":627034000,"forward_pe":20.66,"price_to_sales":0.106,"price_to_book":2.538,"ev_to_revenue":1.937,"ev_to_ebitda":6.03},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:46:02.563921+00:00"},"optionObservedAt":"2026-10-22T19:49:55.008Z","bars":[{"c":17.11,"h":17.11,"l":16.99,"n":22,"o":16.99,"t":"2026-10-16T08:00:00Z","v":2682,"vw":17.091371},{"c":17.09,"h":17.09,"l":17.09,"n":2,"o":17.09,"t":"2026-10-16T08:10:00Z","v":201,"vw":17.09},{"c":17.19,"h":17.19,"l":17.19,"n":1,"o":17.19,"t":"2026-10-16T08:35:00Z","v":100,"vw":17.19},{"c":17.2,"h":17.22,"l":17.2,"n":4,"o":17.22,"t":"2026-10-16T09:50:00Z","v":738,"vw":17.20271},{"c":17.2,"h":17.2,"l":17.2,"n":7,"o":17.2,"t":"2026-10-16T09:55:00Z","v":1030,"vw":17.2},{"c":17.2,"h":17.2,"l":17.19,"n":5,"o":17.19,"t":"2026-10-16T10:00:00Z","v":654,"vw":17.191845},{"c":17.25,"h":17.25,"l":17.25,"n":33,"o":17.25,"t":"2026-10-16T10:10:00Z","v":4095,"vw":17.25},{"c":17.25,"h":17.25,"l":17.24,"n":13,"o":17.24,"t":"2026-10-16T10:15:00Z","v":2440,"vw":17.246499},{"c":17.28,"h":17.28,"l":17.27,"n":54,"o":17.27,"t":"2026-10-16T10:25:00Z","v":7662,"vw":17.276012},{"c":17.23,"h":17.24,"l":17.23,"n":2,"o":17.24,"t":"2026-10-16T10:35:00Z","v":220,"vw":17.234545},{"c":17.26,"h":17.27,"l":17.26,"n":3,"o":17.27,"t":"2026-10-16T10:40:00Z","v":708,"vw":17.261942},{"c":17.24,"h":17.26,"l":17.24,"n":10,"o":17.26,"t":"2026-10-16T10:45:00Z","v":1737,"vw":17.241812},{"c":17.2,"h":17.23,"l":17.2,"n":10,"o":17.23,"t":"2026-10-16T10:50:00Z","v":2750,"vw":17.228473},{"c":17.18,"h":17.18,"l":17.18,"n":1,"o":17.18,"t":"2026-10-16T10:55:00Z","v":100,"vw":17.18},{"c":17.18,"h":17.18,"l":17.16,"n":20,"o":17.18,"t":"2026-10-16T11:00:00Z","v":3449,"vw":17.171236},{"c":17.165,"h":17.1811,"l":17.13,"n":38,"o":17.18,"t":"2026-10-16T11:05:00Z","v":7549,"vw":17.158078},{"c":17.13,"h":17.14,"l":17.13,"n":4,"o":17.14,"t":"2026-10-16T11:10:00Z","v":702,"vw":17.134286},{"c":17.17,"h":17.17,"l":17.17,"n":11,"o":17.17,"t":"2026-10-16T11:30:00Z","v":1910,"vw":17.17},{"c":17.11,"h":17.138,"l":17.11,"n":15,"o":17.13,"t":"2026-10-16T11:40:00Z","v":2542,"vw":17.12535},{"c":17.1,"h":17.1,"l":17.1,"n":1,"o":17.1,"t":"2026-10-16T11:45:00Z","v":220,"vw":17.1},{"c":17.06,"h":17.06,"l":17.06,"n":2,"o":17.06,"t":"2026-10-16T11:50:00Z","v":175,"vw":17.06},{"c":17.0731,"h":17.0731,"l":17.0731,"n":1,"o":17.0731,"t":"2026-10-16T11:55:00Z","v":999,"vw":17.0731},{"c":17.04,"h":17.04,"l":17.02,"n":5,"o":17.02,"t":"2026-10-16T12:00:00Z","v":607,"vw":17.033951},{"c":17.13,"h":17.14,"l":17.13,"n":14,"o":17.13,"t":"2026-10-16T12:20:00Z","v":2350,"vw":17.135778},{"c":17.18,"h":17.18,"l":17.17,"n":4,"o":17.17,"t":"2026-10-16T12:30:00Z","v":550,"vw":17.175455},{"c":17.15,"h":17.19,"l":17.15,"n":20,"o":17.18,"t":"2026-10-16T12:35:00Z","v":5028,"vw":17.162499},{"c":17.14,"h":17.16,"l":17.14,"n":9,"o":17.15,"t":"2026-10-16T12:40:00Z","v":852,"vw":17.152683},{"c":17.14,"h":17.14,"l":17.14,"n":1,"o":17.14,"t":"2026-10-16T12:45:00Z","v":600,"vw":17.14},{"c":17.14,"h":17.15,"l":17.14,"n":3,"o":17.15,"t":"2026-10-16T12:50:00Z","v":901,"vw":17.143333},{"c":17.11,"h":17.12,"l":17.1,"n":28,"o":17.1,"t":"2026-10-16T12:55:00Z","v":6323,"vw":17.111543},{"c":17.13,"h":17.13,"l":17.1,"n":20,"o":17.11,"t":"2026-10-16T13:00:00Z","v":6208,"vw":17.126648},{"c":17.15,"h":17.18,"l":17.15,"n":124,"o":17.16,"t":"2026-10-16T13:05:00Z","v":16162,"vw":17.16464},{"c":17.17,"h":17.19,"l":17.17,"n":22,"o":17.18,"t":"2026-10-16T13:10:00Z","v":3120,"vw":17.174648},{"c":17.1,"h":17.17,"l":17.09,"n":265,"o":17.17,"t":"2026-10-16T13:15:00Z","v":27100,"vw":17.125743},{"c":17.08,"h":17.13,"l":17.08,"n":171,"o":17.11,"t":"2026-10-16T13:20:00Z","v":25215,"vw":17.091474},{"c":17.19,"h":17.19,"l":17.12,"n":40,"o":17.12,"t":"2026-10-16T13:25:00Z","v":9407,"vw":17.159416},{"c":17.21,"h":17.21,"l":17.1,"n":1146,"o":17.15,"t":"2026-10-16T13:30:00Z","v":157316,"vw":17.152152},{"c":17.3,"h":17.325,"l":17.215,"n":888,"o":17.215,"t":"2026-10-16T13:35:00Z","v":68249,"vw":17.279162},{"c":17.38,"h":17.395,"l":17.3,"n":591,"o":17.3,"t":"2026-10-16T13:40:00Z","v":40806,"vw":17.359408},{"c":17.3,"h":17.38,"l":17.2712,"n":423,"o":17.38,"t":"2026-10-16T13:45:00Z","v":35371,"vw":17.315633},{"c":17.305,"h":17.35,"l":17.295,"n":595,"o":17.31,"t":"2026-10-16T13:50:00Z","v":99808,"vw":17.31596},{"c":17.3,"h":17.325,"l":17.3,"n":342,"o":17.31,"t":"2026-10-16T13:55:00Z","v":24967,"vw":17.311454},{"c":17.2,"h":17.34,"l":17.195,"n":740,"o":17.31,"t":"2026-10-16T14:00:00Z","v":85856,"vw":17.265609},{"c":17.26,"h":17.265,"l":17.19,"n":350,"o":17.21,"t":"2026-10-16T14:05:00Z","v":21442,"vw":17.220052},{"c":17.31,"h":17.32,"l":17.25,"n":401,"o":17.25,"t":"2026-10-16T14:10:00Z","v":31419,"vw":17.298968},{"c":17.36,"h":17.3614,"l":17.3,"n":412,"o":17.31,"t":"2026-10-16T14:15:00Z","v":42317,"vw":17.339751},{"c":17.46,"h":17.46,"l":17.355,"n":925,"o":17.355,"t":"2026-10-16T14:20:00Z","v":106736,"vw":17.386212},{"c":17.47,"h":17.5,"l":17.45,"n":674,"o":17.46,"t":"2026-10-16T14:25:00Z","v":46428,"vw":17.478241},{"c":17.43,"h":17.49,"l":17.41,"n":708,"o":17.475,"t":"2026-10-16T14:30:00Z","v":64113,"vw":17.454924},{"c":17.395,"h":17.43,"l":17.375,"n":487,"o":17.43,"t":"2026-10-16T14:35:00Z","v":38264,"vw":17.400065},{"c":17.4,"h":17.44,"l":17.39,"n":505,"o":17.4,"t":"2026-10-16T14:40:00Z","v":40643,"vw":17.411951},{"c":17.365,"h":17.405,"l":17.36,"n":730,"o":17.4,"t":"2026-10-16T14:45:00Z","v":123425,"vw":17.389665},{"c":17.4,"h":17.41,"l":17.36,"n":468,"o":17.365,"t":"2026-10-16T14:50:00Z","v":46009,"vw":17.386163},{"c":17.355,"h":17.4099,"l":17.355,"n":360,"o":17.4,"t":"2026-10-16T14:55:00Z","v":28356,"vw":17.380096},{"c":17.355,"h":17.36,"l":17.315,"n":634,"o":17.355,"t":"2026-10-16T15:00:00Z","v":75904,"vw":17.33914},{"c":17.285,"h":17.365,"l":17.255,"n":534,"o":17.355,"t":"2026-10-16T15:05:00Z","v":53482,"vw":17.305905},{"c":17.205,"h":17.29,"l":17.205,"n":283,"o":17.29,"t":"2026-10-16T15:10:00Z","v":19107,"vw":17.236136},{"c":17.235,"h":17.235,"l":17.2,"n":292,"o":17.21,"t":"2026-10-16T15:15:00Z","v":14882,"vw":17.210829},{"c":17.17,"h":17.235,"l":17.155,"n":237,"o":17.23,"t":"2026-10-16T15:20:00Z","v":14116,"vw":17.199442},{"c":17.18,"h":17.21,"l":17.17,"n":230,"o":17.185,"t":"2026-10-16T15:25:00Z","v":9956,"vw":17.189166},{"c":17.205,"h":17.2085,"l":17.175,"n":277,"o":17.18,"t":"2026-10-16T15:30:00Z","v":19076,"vw":17.193482},{"c":17.185,"h":17.215,"l":17.17,"n":252,"o":17.21,"t":"2026-10-16T15:35:00Z","v":16685,"vw":17.19021},{"c":17.155,"h":17.195,"l":17.155,"n":174,"o":17.18,"t":"2026-10-16T15:40:00Z","v":12033,"vw":17.170329},{"c":17.145,"h":17.1888,"l":17.145,"n":220,"o":17.155,"t":"2026-10-16T15:45:00Z","v":20513,"vw":17.158104},{"c":17.095,"h":17.14,"l":17.095,"n":221,"o":17.14,"t":"2026-10-16T15:50:00Z","v":14456,"vw":17.114108},{"c":17.07,"h":17.115,"l":17.065,"n":239,"o":17.095,"t":"2026-10-16T15:55:00Z","v":21015,"vw":17.086993},{"c":17.05,"h":17.075,"l":17.01,"n":343,"o":17.07,"t":"2026-10-16T16:00:00Z","v":22182,"vw":17.041595},{"c":17.045,"h":17.075,"l":17.035,"n":230,"o":17.06,"t":"2026-10-16T16:05:00Z","v":18168,"vw":17.051756},{"c":17.115,"h":17.115,"l":17.0461,"n":231,"o":17.05,"t":"2026-10-16T16:10:00Z","v":18806,"vw":17.076551},{"c":17.105,"h":17.125,"l":17.09,"n":239,"o":17.115,"t":"2026-10-16T16:15:00Z","v":15261,"vw":17.106487},{"c":17.125,"h":17.125,"l":17.1,"n":150,"o":17.11,"t":"2026-10-16T16:20:00Z","v":8358,"vw":17.113297},{"c":17.1101,"h":17.13,"l":17.0912,"n":125,"o":17.125,"t":"2026-10-16T16:25:00Z","v":8016,"vw":17.110564},{"c":17.065,"h":17.11,"l":17.061,"n":115,"o":17.11,"t":"2026-10-16T16:30:00Z","v":6488,"vw":17.073375},{"c":17.065,"h":17.065,"l":17.045,"n":179,"o":17.065,"t":"2026-10-16T16:35:00Z","v":10755,"vw":17.057437},{"c":17.11,"h":17.11,"l":17.058,"n":169,"o":17.06,"t":"2026-10-16T16:40:00Z","v":8586,"vw":17.08262},{"c":17.055,"h":17.1199,"l":17.045,"n":244,"o":17.1199,"t":"2026-10-16T16:45:00Z","v":14992,"vw":17.076875},{"c":17.065,"h":17.07,"l":17.05,"n":180,"o":17.0501,"t":"2026-10-16T16:50:00Z","v":10932,"vw":17.057966},{"c":17.065,"h":17.075,"l":17.06,"n":96,"o":17.065,"t":"2026-10-16T16:55:00Z","v":4784,"vw":17.066368},{"c":17.025,"h":17.06,"l":17.02,"n":211,"o":17.06,"t":"2026-10-16T17:00:00Z","v":13021,"vw":17.039822},{"c":17.02,"h":17.035,"l":16.995,"n":201,"o":17.03,"t":"2026-10-16T17:05:00Z","v":14358,"vw":17.013656},{"c":16.995,"h":17.02,"l":16.99,"n":115,"o":17.02,"t":"2026-10-16T17:10:00Z","v":6132,"vw":17.008204},{"c":16.985,"h":16.99,"l":16.975,"n":139,"o":16.99,"t":"2026-10-16T17:15:00Z","v":7958,"vw":16.983976},{"c":17.005,"h":17.005,"l":16.97,"n":200,"o":16.985,"t":"2026-10-16T17:20:00Z","v":12734,"vw":16.988764},{"c":17.005,"h":17.005,"l":16.985,"n":104,"o":17,"t":"2026-10-16T17:25:00Z","v":12785,"vw":16.995702},{"c":17.02,"h":17.02,"l":17,"n":173,"o":17,"t":"2026-10-16T17:30:00Z","v":13799,"vw":17.011771},{"c":17,"h":17.035,"l":16.99,"n":187,"o":17.025,"t":"2026-10-16T17:35:00Z","v":19054,"vw":17.023972},{"c":17.065,"h":17.085,"l":16.995,"n":308,"o":17,"t":"2026-10-16T17:40:00Z","v":23853,"vw":17.052238},{"c":17.03,"h":17.055,"l":17.02,"n":155,"o":17.0506,"t":"2026-10-16T17:45:00Z","v":9811,"vw":17.038816},{"c":17.01,"h":17.025,"l":17.005,"n":167,"o":17.0201,"t":"2026-10-16T17:50:00Z","v":9373,"vw":17.019324},{"c":17,"h":17.015,"l":17,"n":156,"o":17.015,"t":"2026-10-16T17:55:00Z","v":11039,"vw":17.001646},{"c":16.995,"h":17.01,"l":16.98,"n":448,"o":16.99,"t":"2026-10-16T18:00:00Z","v":41581,"vw":16.994302},{"c":17.035,"h":17.035,"l":16.995,"n":241,"o":16.995,"t":"2026-10-16T18:05:00Z","v":13229,"vw":17.023064},{"c":17.025,"h":17.035,"l":16.995,"n":162,"o":17.0301,"t":"2026-10-16T18:10:00Z","v":8162,"vw":17.01384},{"c":17.005,"h":17.025,"l":17.005,"n":120,"o":17.025,"t":"2026-10-16T18:15:00Z","v":8616,"vw":17.014604},{"c":17.005,"h":17.005,"l":16.985,"n":191,"o":17,"t":"2026-10-16T18:20:00Z","v":13023,"vw":16.996614},{"c":16.995,"h":17.01,"l":16.995,"n":141,"o":17.01,"t":"2026-10-16T18:25:00Z","v":7735,"vw":16.9986},{"c":16.99,"h":17,"l":16.97,"n":189,"o":16.995,"t":"2026-10-16T18:30:00Z","v":10944,"vw":16.988249},{"c":16.98,"h":16.995,"l":16.975,"n":210,"o":16.985,"t":"2026-10-16T18:35:00Z","v":11309,"vw":16.981008},{"c":16.975,"h":16.995,"l":16.97,"n":294,"o":16.98,"t":"2026-10-16T18:40:00Z","v":17780,"vw":16.984088},{"c":16.9712,"h":16.9899,"l":16.965,"n":222,"o":16.975,"t":"2026-10-16T18:45:00Z","v":12607,"vw":16.979456},{"c":16.945,"h":16.975,"l":16.9411,"n":176,"o":16.975,"t":"2026-10-16T18:50:00Z","v":7124,"vw":16.956359},{"c":16.97,"h":16.975,"l":16.925,"n":288,"o":16.94,"t":"2026-10-16T18:55:00Z","v":17690,"vw":16.945749},{"c":16.955,"h":16.975,"l":16.95,"n":309,"o":16.97,"t":"2026-10-16T19:00:00Z","v":23525,"vw":16.967925},{"c":16.96,"h":16.975,"l":16.94,"n":298,"o":16.955,"t":"2026-10-16T19:05:00Z","v":22587,"vw":16.958241},{"c":17.019,"h":17.019,"l":16.965,"n":229,"o":16.965,"t":"2026-10-16T19:10:00Z","v":17253,"vw":16.981818},{"c":17.005,"h":17.025,"l":16.995,"n":291,"o":17.02,"t":"2026-10-16T19:15:00Z","v":25188,"vw":17.011479},{"c":17.04,"h":17.05,"l":17.01,"n":248,"o":17.01,"t":"2026-10-16T19:20:00Z","v":14100,"vw":17.03157},{"c":17.065,"h":17.065,"l":17.025,"n":320,"o":17.04,"t":"2026-10-16T19:25:00Z","v":21658,"vw":17.038588},{"c":17.06,"h":17.09,"l":17.06,"n":358,"o":17.07,"t":"2026-10-16T19:30:00Z","v":27769,"vw":17.076764},{"c":17.075,"h":17.085,"l":17.05,"n":308,"o":17.065,"t":"2026-10-16T19:35:00Z","v":25321,"vw":17.06484},{"c":17.045,"h":17.08,"l":17.035,"n":348,"o":17.08,"t":"2026-10-16T19:40:00Z","v":31371,"vw":17.058739},{"c":17.07,"h":17.09,"l":17.045,"n":606,"o":17.045,"t":"2026-10-16T19:45:00Z","v":47317,"vw":17.068758},{"c":17.105,"h":17.12,"l":17.065,"n":930,"o":17.07,"t":"2026-10-16T19:50:00Z","v":59402,"vw":17.09194},{"c":17.1195,"h":17.13,"l":17.09,"n":2064,"o":17.105,"t":"2026-10-16T19:55:00Z","v":181848,"vw":17.113721},{"c":17.12,"h":17.12,"l":17.12,"n":31,"o":17.12,"t":"2026-10-16T20:00:00Z","v":278177,"vw":17.12},{"c":17.12,"h":17.12,"l":17.12,"n":5,"o":17.12,"t":"2026-10-16T20:15:00Z","v":581,"vw":17.12},{"c":17.12,"h":17.12,"l":17.12,"n":5,"o":17.12,"t":"2026-10-16T20:55:00Z","v":500,"vw":17.12},{"c":17.12,"h":17.12,"l":17.12,"n":2,"o":17.12,"t":"2026-10-16T21:00:00Z","v":194,"vw":17.12},{"c":16.8103,"h":16.87,"l":16.8103,"n":8,"o":16.87,"t":"2026-10-16T23:35:00Z","v":600,"vw":16.84015},{"c":16.89,"h":16.89,"l":16.89,"n":1,"o":16.89,"t":"2026-10-16T23:40:00Z","v":164,"vw":16.89},{"c":17.1,"h":17.1,"l":17.07,"n":10,"o":17.07,"t":"2026-10-16T23:55:00Z","v":3000,"vw":17.089267},{"c":17.27,"h":17.39,"l":17.13,"n":36,"o":17.13,"t":"2026-10-19T08:00:00Z","v":2588,"vw":17.2356},{"c":17.2,"h":17.2,"l":17.2,"n":1,"o":17.2,"t":"2026-10-19T08:10:00Z","v":100,"vw":17.2},{"c":17.17,"h":17.17,"l":17.17,"n":2,"o":17.17,"t":"2026-10-19T08:30:00Z","v":260,"vw":17.17},{"c":17.09,"h":17.09,"l":17.09,"n":2,"o":17.09,"t":"2026-10-19T09:10:00Z","v":133,"vw":17.09},{"c":17.1,"h":17.1,"l":17.1,"n":1,"o":17.1,"t":"2026-10-19T09:20:00Z","v":130,"vw":17.1},{"c":17.08,"h":17.08,"l":17.08,"n":2,"o":17.08,"t":"2026-10-19T10:20:00Z","v":200,"vw":17.08},{"c":17.15,"h":17.15,"l":17.15,"n":3,"o":17.15,"t":"2026-10-19T10:35:00Z","v":200,"vw":17.15},{"c":17.07,"h":17.07,"l":17.07,"n":3,"o":17.07,"t":"2026-10-19T10:50:00Z","v":348,"vw":17.07},{"c":17.06,"h":17.08,"l":17.06,"n":3,"o":17.08,"t":"2026-10-19T11:00:00Z","v":8100,"vw":17.060247},{"c":17.0577,"h":17.0577,"l":17.0577,"n":1,"o":17.0577,"t":"2026-10-19T11:05:00Z","v":1001,"vw":17.0577},{"c":17.1,"h":17.1,"l":17.09,"n":16,"o":17.09,"t":"2026-10-19T11:15:00Z","v":925,"vw":17.09363},{"c":17.1,"h":17.1,"l":17.1,"n":5,"o":17.1,"t":"2026-10-19T11:20:00Z","v":117,"vw":17.1},{"c":17.09,"h":17.09,"l":17.09,"n":1,"o":17.09,"t":"2026-10-19T11:30:00Z","v":255,"vw":17.09},{"c":17.11,"h":17.11,"l":17.09,"n":9,"o":17.09,"t":"2026-10-19T11:45:00Z","v":2255,"vw":17.108062},{"c":17.03,"h":17.03,"l":17.03,"n":1,"o":17.03,"t":"2026-10-19T12:00:00Z","v":200,"vw":17.03},{"c":17,"h":17.04,"l":17,"n":129,"o":17.04,"t":"2026-10-19T12:40:00Z","v":12427,"vw":17.002806},{"c":17,"h":17,"l":16.99,"n":4,"o":16.99,"t":"2026-10-19T12:45:00Z","v":7043,"vw":16.999814},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-10-19T12:50:00Z","v":400,"vw":17},{"c":17,"h":17,"l":16.99,"n":5,"o":16.99,"t":"2026-10-19T13:00:00Z","v":1000,"vw":16.998488},{"c":17,"h":17.01,"l":17,"n":4,"o":17.01,"t":"2026-10-19T13:05:00Z","v":1000,"vw":17.0033},{"c":17.04,"h":17.04,"l":17.03,"n":10,"o":17.04,"t":"2026-10-19T13:10:00Z","v":1001,"vw":17.038613},{"c":16.98,"h":17.01,"l":16.98,"n":18,"o":17.01,"t":"2026-10-19T13:15:00Z","v":1781,"vw":16.986625},{"c":16.97,"h":16.98,"l":16.96,"n":10,"o":16.98,"t":"2026-10-19T13:20:00Z","v":680,"vw":16.971757},{"c":17,"h":17,"l":16.97,"n":46,"o":16.97,"t":"2026-10-19T13:25:00Z","v":6430,"vw":16.987779},{"c":17.015,"h":17.05,"l":16.945,"n":959,"o":16.98,"t":"2026-10-19T13:30:00Z","v":136702,"vw":16.997369},{"c":16.895,"h":17.055,"l":16.8911,"n":856,"o":17.015,"t":"2026-10-19T13:35:00Z","v":96666,"vw":17.00139},{"c":16.895,"h":16.91,"l":16.83,"n":856,"o":16.9,"t":"2026-10-19T13:40:00Z","v":92247,"vw":16.879084},{"c":16.915,"h":16.915,"l":16.82,"n":496,"o":16.895,"t":"2026-10-19T13:45:00Z","v":103134,"vw":16.873189},{"c":16.89,"h":16.935,"l":16.88,"n":290,"o":16.91,"t":"2026-10-19T13:50:00Z","v":21731,"vw":16.907423},{"c":16.935,"h":16.95,"l":16.9,"n":296,"o":16.9,"t":"2026-10-19T13:55:00Z","v":19409,"vw":16.923039},{"c":16.815,"h":16.935,"l":16.815,"n":624,"o":16.93,"t":"2026-10-19T14:00:00Z","v":51142,"vw":16.869447},{"c":16.76,"h":16.82,"l":16.76,"n":705,"o":16.815,"t":"2026-10-19T14:05:00Z","v":71028,"vw":16.797865},{"c":16.795,"h":16.8,"l":16.75,"n":538,"o":16.76,"t":"2026-10-19T14:10:00Z","v":39575,"vw":16.769011},{"c":16.84,"h":16.87,"l":16.79,"n":672,"o":16.795,"t":"2026-10-19T14:15:00Z","v":76429,"vw":16.843513},{"c":16.81,"h":16.85,"l":16.79,"n":663,"o":16.845,"t":"2026-10-19T14:20:00Z","v":76536,"vw":16.826313},{"c":16.78,"h":16.82,"l":16.78,"n":410,"o":16.805,"t":"2026-10-19T14:25:00Z","v":49642,"vw":16.79711},{"c":16.76,"h":16.8,"l":16.75,"n":628,"o":16.78,"t":"2026-10-19T14:30:00Z","v":77173,"vw":16.774996},{"c":16.78,"h":16.8,"l":16.76,"n":509,"o":16.76,"t":"2026-10-19T14:35:00Z","v":63351,"vw":16.778177},{"c":16.8,"h":16.8158,"l":16.765,"n":373,"o":16.77,"t":"2026-10-19T14:40:00Z","v":25702,"vw":16.788766},{"c":16.79,"h":16.8,"l":16.755,"n":427,"o":16.795,"t":"2026-10-19T14:45:00Z","v":38921,"vw":16.779334},{"c":16.755,"h":16.7901,"l":16.75,"n":278,"o":16.79,"t":"2026-10-19T14:50:00Z","v":20114,"vw":16.768938},{"c":16.755,"h":16.785,"l":16.75,"n":739,"o":16.76,"t":"2026-10-19T14:55:00Z","v":69438,"vw":16.763842},{"c":16.75,"h":16.775,"l":16.75,"n":295,"o":16.765,"t":"2026-10-19T15:00:00Z","v":18792,"vw":16.767658},{"c":16.755,"h":16.765,"l":16.74,"n":238,"o":16.745,"t":"2026-10-19T15:05:00Z","v":11276,"vw":16.750505},{"c":16.775,"h":16.775,"l":16.735,"n":233,"o":16.75,"t":"2026-10-19T15:10:00Z","v":13825,"vw":16.754031},{"c":16.795,"h":16.8,"l":16.768,"n":238,"o":16.775,"t":"2026-10-19T15:15:00Z","v":14123,"vw":16.782599},{"c":16.825,"h":16.825,"l":16.775,"n":219,"o":16.795,"t":"2026-10-19T15:20:00Z","v":13919,"vw":16.796567},{"c":16.855,"h":16.86,"l":16.81,"n":330,"o":16.82,"t":"2026-10-19T15:25:00Z","v":20683,"vw":16.844965},{"c":16.83,"h":16.855,"l":16.815,"n":248,"o":16.855,"t":"2026-10-19T15:30:00Z","v":19027,"vw":16.841172},{"c":16.83,"h":16.845,"l":16.815,"n":265,"o":16.83,"t":"2026-10-19T15:35:00Z","v":25470,"vw":16.836764},{"c":16.82,"h":16.83,"l":16.805,"n":205,"o":16.82,"t":"2026-10-19T15:40:00Z","v":10273,"vw":16.817221},{"c":16.81,"h":16.82,"l":16.805,"n":160,"o":16.81,"t":"2026-10-19T15:45:00Z","v":8981,"vw":16.811546},{"c":16.795,"h":16.805,"l":16.79,"n":208,"o":16.8,"t":"2026-10-19T15:50:00Z","v":9724,"vw":16.797895},{"c":16.795,"h":16.8088,"l":16.78,"n":362,"o":16.79,"t":"2026-10-19T15:55:00Z","v":33142,"vw":16.795707},{"c":16.775,"h":16.79,"l":16.755,"n":203,"o":16.79,"t":"2026-10-19T16:00:00Z","v":9648,"vw":16.769111},{"c":16.765,"h":16.775,"l":16.755,"n":149,"o":16.775,"t":"2026-10-19T16:05:00Z","v":4849,"vw":16.764275},{"c":16.78,"h":16.78,"l":16.76,"n":145,"o":16.7601,"t":"2026-10-19T16:10:00Z","v":5753,"vw":16.772146},{"c":16.775,"h":16.7807,"l":16.77,"n":123,"o":16.7801,"t":"2026-10-19T16:15:00Z","v":14568,"vw":16.773521},{"c":16.765,"h":16.775,"l":16.765,"n":139,"o":16.7701,"t":"2026-10-19T16:20:00Z","v":7022,"vw":16.769911},{"c":16.77,"h":16.77,"l":16.765,"n":149,"o":16.765,"t":"2026-10-19T16:25:00Z","v":4287,"vw":16.768785},{"c":16.755,"h":16.76,"l":16.735,"n":191,"o":16.76,"t":"2026-10-19T16:30:00Z","v":10359,"vw":16.751598},{"c":16.765,"h":16.765,"l":16.755,"n":124,"o":16.755,"t":"2026-10-19T16:35:00Z","v":5555,"vw":16.758458},{"c":16.77,"h":16.7799,"l":16.76,"n":276,"o":16.765,"t":"2026-10-19T16:40:00Z","v":52767,"vw":16.764133},{"c":16.75,"h":16.775,"l":16.74,"n":153,"o":16.77,"t":"2026-10-19T16:45:00Z","v":7039,"vw":16.756831},{"c":16.755,"h":16.755,"l":16.745,"n":178,"o":16.745,"t":"2026-10-19T16:50:00Z","v":8930,"vw":16.748988},{"c":16.745,"h":16.755,"l":16.74,"n":123,"o":16.755,"t":"2026-10-19T16:55:00Z","v":5518,"vw":16.743461},{"c":16.73,"h":16.745,"l":16.73,"n":117,"o":16.745,"t":"2026-10-19T17:00:00Z","v":8980,"vw":16.739427},{"c":16.725,"h":16.74,"l":16.725,"n":177,"o":16.735,"t":"2026-10-19T17:05:00Z","v":10345,"vw":16.733649},{"c":16.7401,"h":16.745,"l":16.725,"n":190,"o":16.725,"t":"2026-10-19T17:10:00Z","v":9692,"vw":16.736448},{"c":16.745,"h":16.75,"l":16.74,"n":164,"o":16.745,"t":"2026-10-19T17:15:00Z","v":7766,"vw":16.748376},{"c":16.745,"h":16.75,"l":16.7401,"n":178,"o":16.745,"t":"2026-10-19T17:20:00Z","v":12045,"vw":16.748532},{"c":16.765,"h":16.765,"l":16.7445,"n":185,"o":16.75,"t":"2026-10-19T17:25:00Z","v":7158,"vw":16.752308},{"c":16.775,"h":16.78,"l":16.765,"n":206,"o":16.765,"t":"2026-10-19T17:30:00Z","v":8529,"vw":16.770161},{"c":16.765,"h":16.775,"l":16.76,"n":189,"o":16.775,"t":"2026-10-19T17:35:00Z","v":10463,"vw":16.769044},{"c":16.7601,"h":16.795,"l":16.7601,"n":315,"o":16.765,"t":"2026-10-19T17:40:00Z","v":23787,"vw":16.783126},{"c":16.76,"h":16.765,"l":16.7501,"n":90,"o":16.765,"t":"2026-10-19T17:45:00Z","v":4975,"vw":16.756904},{"c":16.745,"h":16.755,"l":16.74,"n":179,"o":16.7501,"t":"2026-10-19T17:50:00Z","v":9204,"vw":16.748758},{"c":16.775,"h":16.775,"l":16.745,"n":245,"o":16.745,"t":"2026-10-19T17:55:00Z","v":9619,"vw":16.759},{"c":16.79,"h":16.79,"l":16.76,"n":281,"o":16.775,"t":"2026-10-19T18:00:00Z","v":15743,"vw":16.77697},{"c":16.795,"h":16.7995,"l":16.78,"n":282,"o":16.795,"t":"2026-10-19T18:05:00Z","v":13789,"vw":16.790496},{"c":16.79,"h":16.795,"l":16.78,"n":186,"o":16.79,"t":"2026-10-19T18:10:00Z","v":6451,"vw":16.788461},{"c":16.785,"h":16.79,"l":16.7801,"n":155,"o":16.79,"t":"2026-10-19T18:15:00Z","v":5944,"vw":16.786776},{"c":16.785,"h":16.79,"l":16.78,"n":139,"o":16.785,"t":"2026-10-19T18:20:00Z","v":5432,"vw":16.785894},{"c":16.77,"h":16.7801,"l":16.765,"n":229,"o":16.7801,"t":"2026-10-19T18:25:00Z","v":16114,"vw":16.773231},{"c":16.77,"h":16.775,"l":16.765,"n":204,"o":16.775,"t":"2026-10-19T18:30:00Z","v":14009,"vw":16.769978},{"c":16.77,"h":16.77,"l":16.755,"n":208,"o":16.76,"t":"2026-10-19T18:35:00Z","v":7300,"vw":16.760299},{"c":16.765,"h":16.775,"l":16.76,"n":216,"o":16.77,"t":"2026-10-19T18:40:00Z","v":12194,"vw":16.768352},{"c":16.8,"h":16.8,"l":16.77,"n":266,"o":16.77,"t":"2026-10-19T18:45:00Z","v":12556,"vw":16.783085},{"c":16.77,"h":16.795,"l":16.77,"n":161,"o":16.795,"t":"2026-10-19T18:50:00Z","v":8364,"vw":16.780628},{"c":16.77,"h":16.775,"l":16.765,"n":177,"o":16.77,"t":"2026-10-19T18:55:00Z","v":11199,"vw":16.768555},{"c":16.755,"h":16.77,"l":16.755,"n":269,"o":16.76,"t":"2026-10-19T19:00:00Z","v":19413,"vw":16.760622},{"c":16.765,"h":16.765,"l":16.75,"n":251,"o":16.755,"t":"2026-10-19T19:05:00Z","v":10586,"vw":16.755095},{"c":16.755,"h":16.775,"l":16.755,"n":227,"o":16.765,"t":"2026-10-19T19:10:00Z","v":11432,"vw":16.768602},{"c":16.79,"h":16.79,"l":16.755,"n":326,"o":16.755,"t":"2026-10-19T19:15:00Z","v":29749,"vw":16.763918},{"c":16.76,"h":16.795,"l":16.755,"n":293,"o":16.795,"t":"2026-10-19T19:20:00Z","v":19836,"vw":16.774933},{"c":16.78,"h":16.78,"l":16.755,"n":254,"o":16.755,"t":"2026-10-19T19:25:00Z","v":10801,"vw":16.759542},{"c":16.8,"h":16.805,"l":16.77,"n":398,"o":16.78,"t":"2026-10-19T19:30:00Z","v":20996,"vw":16.785896},{"c":16.7901,"h":16.815,"l":16.785,"n":404,"o":16.805,"t":"2026-10-19T19:35:00Z","v":21676,"vw":16.79418},{"c":16.79,"h":16.795,"l":16.785,"n":376,"o":16.79,"t":"2026-10-19T19:40:00Z","v":17111,"vw":16.788457},{"c":16.775,"h":16.79,"l":16.77,"n":521,"o":16.785,"t":"2026-10-19T19:45:00Z","v":34864,"vw":16.781451},{"c":16.725,"h":16.775,"l":16.725,"n":606,"o":16.775,"t":"2026-10-19T19:50:00Z","v":47559,"vw":16.749394},{"c":16.715,"h":16.73,"l":16.69,"n":1730,"o":16.73,"t":"2026-10-19T19:55:00Z","v":158093,"vw":16.709716},{"c":16.69,"h":16.73,"l":16.69,"n":37,"o":16.73,"t":"2026-10-19T20:00:00Z","v":159616,"vw":16.729851},{"c":16.7503,"h":16.818,"l":16.75,"n":9,"o":16.818,"t":"2026-10-19T20:15:00Z","v":2488,"vw":16.796761},{"c":16.75,"h":16.75,"l":16.75,"n":4,"o":16.75,"t":"2026-10-19T20:20:00Z","v":325,"vw":16.75},{"c":16.73,"h":16.7309,"l":16.73,"n":2,"o":16.7309,"t":"2026-10-19T22:25:00Z","v":200,"vw":16.73045},{"c":16.75,"h":16.75,"l":16.75,"n":1,"o":16.75,"t":"2026-10-19T23:15:00Z","v":100,"vw":16.75},{"c":16.75,"h":16.75,"l":16.75,"n":1,"o":16.75,"t":"2026-10-19T23:45:00Z","v":200,"vw":16.75},{"c":16.72,"h":16.72,"l":16.72,"n":2,"o":16.72,"t":"2026-10-19T23:50:00Z","v":224,"vw":16.72},{"c":16.64,"h":16.65,"l":16.64,"n":2,"o":16.65,"t":"2026-10-20T08:10:00Z","v":500,"vw":16.646},{"c":16.59,"h":16.59,"l":16.59,"n":4,"o":16.59,"t":"2026-10-20T08:15:00Z","v":135,"vw":16.59},{"c":16.53,"h":16.53,"l":16.53,"n":2,"o":16.53,"t":"2026-10-20T08:25:00Z","v":700,"vw":16.53},{"c":16.52,"h":16.52,"l":16.52,"n":1,"o":16.52,"t":"2026-10-20T09:05:00Z","v":100,"vw":16.52},{"c":16.52,"h":16.52,"l":16.52,"n":3,"o":16.52,"t":"2026-10-20T09:40:00Z","v":200,"vw":16.52},{"c":16.51,"h":16.51,"l":16.51,"n":1,"o":16.51,"t":"2026-10-20T10:15:00Z","v":100,"vw":16.51},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-10-20T10:40:00Z","v":100,"vw":16.5},{"c":16.4938,"h":16.4938,"l":16.4938,"n":6,"o":16.4938,"t":"2026-10-20T11:00:00Z","v":444,"vw":16.4938},{"c":16.52,"h":16.52,"l":16.52,"n":1,"o":16.52,"t":"2026-10-20T11:10:00Z","v":1574,"vw":16.52},{"c":16.48,"h":16.48,"l":16.48,"n":1,"o":16.48,"t":"2026-10-20T11:30:00Z","v":250,"vw":16.48},{"c":16.48,"h":16.48,"l":16.48,"n":6,"o":16.48,"t":"2026-10-20T11:40:00Z","v":312,"vw":16.48},{"c":16.51,"h":16.51,"l":16.51,"n":1,"o":16.51,"t":"2026-10-20T12:00:00Z","v":100,"vw":16.51},{"c":16.5,"h":16.5,"l":16.5,"n":6,"o":16.5,"t":"2026-10-20T12:15:00Z","v":194,"vw":16.5},{"c":16.572,"h":16.58,"l":16.57,"n":4,"o":16.5762,"t":"2026-10-20T12:25:00Z","v":480,"vw":16.574333},{"c":16.6,"h":16.6,"l":16.6,"n":1,"o":16.6,"t":"2026-10-20T12:30:00Z","v":233,"vw":16.6},{"c":16.64,"h":16.65,"l":16.62,"n":20,"o":16.62,"t":"2026-10-20T12:35:00Z","v":2619,"vw":16.640491},{"c":16.68,"h":16.7,"l":16.64,"n":4,"o":16.64,"t":"2026-10-20T12:40:00Z","v":670,"vw":16.676667},{"c":16.66,"h":16.7,"l":16.65,"n":15,"o":16.7,"t":"2026-10-20T12:45:00Z","v":3266,"vw":16.668},{"c":16.64,"h":16.65,"l":16.64,"n":4,"o":16.65,"t":"2026-10-20T12:50:00Z","v":1750,"vw":16.645882},{"c":16.56,"h":16.56,"l":16.52,"n":4,"o":16.52,"t":"2026-10-20T13:00:00Z","v":950,"vw":16.555349},{"c":16.6,"h":16.6,"l":16.56,"n":6,"o":16.56,"t":"2026-10-20T13:05:00Z","v":800,"vw":16.585333},{"c":16.52,"h":16.57,"l":16.52,"n":6,"o":16.57,"t":"2026-10-20T13:10:00Z","v":1307,"vw":16.533772},{"c":16.55,"h":16.57,"l":16.55,"n":5,"o":16.57,"t":"2026-10-20T13:15:00Z","v":500,"vw":16.556},{"c":16.55,"h":16.55,"l":16.55,"n":2,"o":16.55,"t":"2026-10-20T13:20:00Z","v":200,"vw":16.55},{"c":16.56,"h":16.6,"l":16.56,"n":6,"o":16.6,"t":"2026-10-20T13:25:00Z","v":2200,"vw":16.562283},{"c":16.52,"h":16.55,"l":16.42,"n":298,"o":16.55,"t":"2026-10-20T13:30:00Z","v":31059,"vw":16.501278},{"c":16.695,"h":16.695,"l":16.49,"n":407,"o":16.5,"t":"2026-10-20T13:35:00Z","v":29950,"vw":16.587686},{"c":16.73,"h":16.74,"l":16.68,"n":467,"o":16.7,"t":"2026-10-20T13:40:00Z","v":29248,"vw":16.715565},{"c":16.6945,"h":16.755,"l":16.69,"n":445,"o":16.735,"t":"2026-10-20T13:45:00Z","v":37753,"vw":16.713828},{"c":16.67,"h":16.745,"l":16.665,"n":299,"o":16.71,"t":"2026-10-20T13:50:00Z","v":19508,"vw":16.713484},{"c":16.695,"h":16.7,"l":16.655,"n":341,"o":16.67,"t":"2026-10-20T13:55:00Z","v":22403,"vw":16.687208},{"c":16.62,"h":16.695,"l":16.62,"n":342,"o":16.695,"t":"2026-10-20T14:00:00Z","v":33577,"vw":16.658969},{"c":16.68,"h":16.74,"l":16.63,"n":355,"o":16.63,"t":"2026-10-20T14:05:00Z","v":16832,"vw":16.689726},{"c":16.71,"h":16.72,"l":16.665,"n":339,"o":16.68,"t":"2026-10-20T14:10:00Z","v":21329,"vw":16.695104},{"c":16.775,"h":16.795,"l":16.705,"n":418,"o":16.71,"t":"2026-10-20T14:15:00Z","v":34408,"vw":16.744797},{"c":16.81,"h":16.81,"l":16.745,"n":444,"o":16.77,"t":"2026-10-20T14:20:00Z","v":32778,"vw":16.776385},{"c":16.945,"h":16.945,"l":16.8,"n":646,"o":16.805,"t":"2026-10-20T14:25:00Z","v":53144,"vw":16.883565},{"c":16.91,"h":16.975,"l":16.905,"n":418,"o":16.95,"t":"2026-10-20T14:30:00Z","v":38503,"vw":16.942284},{"c":16.895,"h":16.93,"l":16.86,"n":296,"o":16.9199,"t":"2026-10-20T14:35:00Z","v":22064,"vw":16.896961},{"c":16.95,"h":17,"l":16.865,"n":340,"o":16.88,"t":"2026-10-20T14:40:00Z","v":28974,"vw":16.953346},{"c":16.88,"h":16.95,"l":16.87,"n":364,"o":16.95,"t":"2026-10-20T14:45:00Z","v":28228,"vw":16.894109},{"c":16.8515,"h":16.875,"l":16.84,"n":323,"o":16.875,"t":"2026-10-20T14:50:00Z","v":34126,"vw":16.85992},{"c":16.89,"h":16.89,"l":16.835,"n":269,"o":16.85,"t":"2026-10-20T14:55:00Z","v":23691,"vw":16.869003},{"c":16.88,"h":16.9,"l":16.875,"n":242,"o":16.895,"t":"2026-10-20T15:00:00Z","v":18359,"vw":16.882578},{"c":16.865,"h":16.885,"l":16.86,"n":215,"o":16.8801,"t":"2026-10-20T15:05:00Z","v":14875,"vw":16.872958},{"c":16.79,"h":16.88,"l":16.765,"n":672,"o":16.87,"t":"2026-10-20T15:10:00Z","v":60387,"vw":16.841659},{"c":16.825,"h":16.825,"l":16.78,"n":244,"o":16.79,"t":"2026-10-20T15:15:00Z","v":21733,"vw":16.802251},{"c":16.785,"h":16.82,"l":16.775,"n":150,"o":16.82,"t":"2026-10-20T15:20:00Z","v":11340,"vw":16.791177},{"c":16.81,"h":16.815,"l":16.78,"n":288,"o":16.78,"t":"2026-10-20T15:25:00Z","v":27855,"vw":16.797863},{"c":16.79,"h":16.835,"l":16.77,"n":886,"o":16.81,"t":"2026-10-20T15:30:00Z","v":83290,"vw":16.791598},{"c":16.8,"h":16.805,"l":16.78,"n":325,"o":16.79,"t":"2026-10-20T15:35:00Z","v":38248,"vw":16.797943},{"c":16.81,"h":16.8301,"l":16.81,"n":159,"o":16.81,"t":"2026-10-20T15:40:00Z","v":15971,"vw":16.818883},{"c":16.805,"h":16.815,"l":16.78,"n":192,"o":16.81,"t":"2026-10-20T15:45:00Z","v":17144,"vw":16.797082},{"c":16.795,"h":16.81,"l":16.785,"n":131,"o":16.81,"t":"2026-10-20T15:50:00Z","v":7294,"vw":16.798095},{"c":16.785,"h":16.795,"l":16.78,"n":229,"o":16.79,"t":"2026-10-20T15:55:00Z","v":25410,"vw":16.781719},{"c":16.78,"h":16.8,"l":16.77,"n":665,"o":16.785,"t":"2026-10-20T16:00:00Z","v":122365,"vw":16.780089},{"c":16.815,"h":16.82,"l":16.77,"n":365,"o":16.775,"t":"2026-10-20T16:05:00Z","v":33748,"vw":16.787247},{"c":16.815,"h":16.82,"l":16.8,"n":164,"o":16.81,"t":"2026-10-20T16:10:00Z","v":13559,"vw":16.809085},{"c":16.78,"h":16.82,"l":16.765,"n":363,"o":16.815,"t":"2026-10-20T16:15:00Z","v":54255,"vw":16.778635},{"c":16.8,"h":16.815,"l":16.785,"n":102,"o":16.785,"t":"2026-10-20T16:20:00Z","v":5803,"vw":16.796241},{"c":16.83,"h":16.84,"l":16.805,"n":135,"o":16.805,"t":"2026-10-20T16:25:00Z","v":11883,"vw":16.822628},{"c":16.815,"h":16.835,"l":16.81,"n":146,"o":16.83,"t":"2026-10-20T16:30:00Z","v":11416,"vw":16.823859},{"c":16.835,"h":16.845,"l":16.815,"n":91,"o":16.815,"t":"2026-10-20T16:35:00Z","v":7662,"vw":16.832961},{"c":16.825,"h":16.835,"l":16.825,"n":150,"o":16.835,"t":"2026-10-20T16:40:00Z","v":11740,"vw":16.830089},{"c":16.815,"h":16.83,"l":16.8,"n":211,"o":16.83,"t":"2026-10-20T16:45:00Z","v":15918,"vw":16.808457},{"c":16.785,"h":16.815,"l":16.785,"n":155,"o":16.81,"t":"2026-10-20T16:50:00Z","v":11095,"vw":16.803149},{"c":16.785,"h":16.8,"l":16.785,"n":138,"o":16.79,"t":"2026-10-20T16:55:00Z","v":6164,"vw":16.792811},{"c":16.775,"h":16.795,"l":16.77,"n":231,"o":16.785,"t":"2026-10-20T17:00:00Z","v":24092,"vw":16.78086},{"c":16.775,"h":16.78,"l":16.77,"n":112,"o":16.77,"t":"2026-10-20T17:05:00Z","v":4104,"vw":16.773073},{"c":16.78,"h":16.78,"l":16.77,"n":142,"o":16.775,"t":"2026-10-20T17:10:00Z","v":8592,"vw":16.776403},{"c":16.8086,"h":16.81,"l":16.785,"n":206,"o":16.785,"t":"2026-10-20T17:15:00Z","v":10761,"vw":16.798614},{"c":16.82,"h":16.82,"l":16.81,"n":130,"o":16.81,"t":"2026-10-20T17:20:00Z","v":6044,"vw":16.815101},{"c":16.8,"h":16.82,"l":16.78,"n":569,"o":16.815,"t":"2026-10-20T17:25:00Z","v":116153,"vw":16.789764},{"c":16.825,"h":16.825,"l":16.805,"n":235,"o":16.805,"t":"2026-10-20T17:30:00Z","v":18311,"vw":16.810329},{"c":16.8001,"h":16.83,"l":16.8001,"n":168,"o":16.825,"t":"2026-10-20T17:35:00Z","v":8907,"vw":16.819623},{"c":16.81,"h":16.82,"l":16.805,"n":94,"o":16.805,"t":"2026-10-20T17:40:00Z","v":4388,"vw":16.810437},{"c":16.8195,"h":16.82,"l":16.805,"n":229,"o":16.815,"t":"2026-10-20T17:45:00Z","v":16390,"vw":16.815048},{"c":16.84,"h":16.845,"l":16.82,"n":184,"o":16.82,"t":"2026-10-20T17:50:00Z","v":9037,"vw":16.835603},{"c":16.84,"h":16.84,"l":16.83,"n":124,"o":16.835,"t":"2026-10-20T17:55:00Z","v":7109,"vw":16.83499},{"c":16.855,"h":16.86,"l":16.835,"n":285,"o":16.84,"t":"2026-10-20T18:00:00Z","v":24820,"vw":16.848348},{"c":16.855,"h":16.86,"l":16.84,"n":130,"o":16.855,"t":"2026-10-20T18:05:00Z","v":7367,"vw":16.850538},{"c":16.865,"h":16.8699,"l":16.85,"n":365,"o":16.86,"t":"2026-10-20T18:10:00Z","v":56394,"vw":16.856388},{"c":16.85,"h":16.865,"l":16.845,"n":125,"o":16.865,"t":"2026-10-20T18:15:00Z","v":8227,"vw":16.851049},{"c":16.835,"h":16.845,"l":16.83,"n":112,"o":16.845,"t":"2026-10-20T18:20:00Z","v":9295,"vw":16.835045},{"c":16.83,"h":16.84,"l":16.825,"n":142,"o":16.835,"t":"2026-10-20T18:25:00Z","v":9977,"vw":16.831211},{"c":16.825,"h":16.83,"l":16.815,"n":190,"o":16.829,"t":"2026-10-20T18:30:00Z","v":19128,"vw":16.822853},{"c":16.815,"h":16.82,"l":16.81,"n":123,"o":16.82,"t":"2026-10-20T18:35:00Z","v":10659,"vw":16.815259},{"c":16.795,"h":16.82,"l":16.795,"n":125,"o":16.815,"t":"2026-10-20T18:40:00Z","v":11997,"vw":16.81447},{"c":16.795,"h":16.81,"l":16.795,"n":149,"o":16.795,"t":"2026-10-20T18:45:00Z","v":11990,"vw":16.800878},{"c":16.815,"h":16.815,"l":16.795,"n":138,"o":16.8,"t":"2026-10-20T18:50:00Z","v":9708,"vw":16.805686},{"c":16.815,"h":16.815,"l":16.805,"n":180,"o":16.815,"t":"2026-10-20T18:55:00Z","v":9847,"vw":16.810407},{"c":16.82,"h":16.8298,"l":16.81,"n":156,"o":16.82,"t":"2026-10-20T19:00:00Z","v":15671,"vw":16.817413},{"c":16.82,"h":16.825,"l":16.81,"n":159,"o":16.815,"t":"2026-10-20T19:05:00Z","v":11206,"vw":16.818802},{"c":16.81,"h":16.825,"l":16.81,"n":145,"o":16.815,"t":"2026-10-20T19:10:00Z","v":7402,"vw":16.817337},{"c":16.785,"h":16.815,"l":16.785,"n":182,"o":16.815,"t":"2026-10-20T19:15:00Z","v":12140,"vw":16.796238},{"c":16.785,"h":16.79,"l":16.78,"n":155,"o":16.785,"t":"2026-10-20T19:20:00Z","v":9590,"vw":16.783944},{"c":16.805,"h":16.815,"l":16.78,"n":261,"o":16.78,"t":"2026-10-20T19:25:00Z","v":16423,"vw":16.801777},{"c":16.775,"h":16.805,"l":16.77,"n":817,"o":16.805,"t":"2026-10-20T19:30:00Z","v":168271,"vw":16.781174},{"c":16.75,"h":16.78,"l":16.75,"n":208,"o":16.78,"t":"2026-10-20T19:35:00Z","v":19225,"vw":16.763469},{"c":16.76,"h":16.76,"l":16.74,"n":278,"o":16.75,"t":"2026-10-20T19:40:00Z","v":33012,"vw":16.753571},{"c":16.76,"h":16.765,"l":16.74,"n":497,"o":16.755,"t":"2026-10-20T19:45:00Z","v":65946,"vw":16.751271},{"c":16.73,"h":16.77,"l":16.72,"n":451,"o":16.765,"t":"2026-10-20T19:50:00Z","v":50515,"vw":16.746895},{"c":16.7,"h":16.725,"l":16.67,"n":1765,"o":16.72,"t":"2026-10-20T19:55:00Z","v":192652,"vw":16.694544},{"c":16.72,"h":16.72,"l":16.72,"n":25,"o":16.72,"t":"2026-10-20T20:00:00Z","v":312171,"vw":16.72},{"c":16.7928,"h":16.7928,"l":16.7928,"n":1,"o":16.7928,"t":"2026-10-20T20:10:00Z","v":7000,"vw":16.7928},{"c":16.72,"h":16.72,"l":16.72,"n":1,"o":16.72,"t":"2026-10-20T20:30:00Z","v":5545,"vw":16.72},{"c":17.08,"h":17.08,"l":17.08,"n":1,"o":17.08,"t":"2026-10-20T22:20:00Z","v":700,"vw":17.08},{"c":16.84,"h":16.84,"l":16.84,"n":1,"o":16.84,"t":"2026-10-20T23:15:00Z","v":2600,"vw":16.84},{"c":16.86,"h":16.86,"l":16.58,"n":20,"o":16.58,"t":"2026-10-21T08:00:00Z","v":1864,"vw":16.773753},{"c":16.84,"h":16.86,"l":16.84,"n":29,"o":16.86,"t":"2026-10-21T08:05:00Z","v":1275,"vw":16.847637},{"c":16.8495,"h":16.8495,"l":16.83,"n":4,"o":16.83,"t":"2026-10-21T08:15:00Z","v":30000,"vw":16.849369},{"c":16.92,"h":16.93,"l":16.92,"n":9,"o":16.93,"t":"2026-10-21T08:50:00Z","v":1947,"vw":16.923652},{"c":16.94,"h":16.95,"l":16.91,"n":35,"o":16.93,"t":"2026-10-21T08:55:00Z","v":5739,"vw":16.938837},{"c":16.92,"h":16.92,"l":16.92,"n":3,"o":16.92,"t":"2026-10-21T09:10:00Z","v":701,"vw":16.92},{"c":16.94,"h":16.94,"l":16.94,"n":2,"o":16.94,"t":"2026-10-21T09:30:00Z","v":201,"vw":16.94},{"c":16.9,"h":16.9,"l":16.9,"n":2,"o":16.9,"t":"2026-10-21T09:50:00Z","v":279,"vw":16.9},{"c":16.87,"h":16.87,"l":16.87,"n":2,"o":16.87,"t":"2026-10-21T10:20:00Z","v":745,"vw":16.87},{"c":16.95,"h":16.95,"l":16.93,"n":11,"o":16.93,"t":"2026-10-21T10:35:00Z","v":1551,"vw":16.939039},{"c":17.01,"h":17.01,"l":17.01,"n":7,"o":17.01,"t":"2026-10-21T10:55:00Z","v":1058,"vw":17.01},{"c":17.03,"h":17.04,"l":17,"n":70,"o":17,"t":"2026-10-21T11:00:00Z","v":9277,"vw":17.02259},{"c":16.98,"h":17.01,"l":16.97,"n":20,"o":17.01,"t":"2026-10-21T11:05:00Z","v":3876,"vw":16.977372},{"c":16.98,"h":16.98,"l":16.98,"n":2,"o":16.98,"t":"2026-10-21T11:10:00Z","v":1001,"vw":16.98},{"c":17.03,"h":17.03,"l":17,"n":25,"o":17,"t":"2026-10-21T11:15:00Z","v":2518,"vw":17.016593},{"c":17.02,"h":17.02,"l":17.02,"n":2,"o":17.02,"t":"2026-10-21T11:20:00Z","v":750,"vw":17.02},{"c":16.99,"h":17.02,"l":16.98,"n":10,"o":17.02,"t":"2026-10-21T11:25:00Z","v":1524,"vw":16.999424},{"c":17.08,"h":17.08,"l":17.05,"n":3,"o":17.05,"t":"2026-10-21T11:30:00Z","v":242,"vw":17.062712},{"c":17.0631,"h":17.0631,"l":17.0631,"n":1,"o":17.0631,"t":"2026-10-21T11:45:00Z","v":600,"vw":17.0631},{"c":17.08,"h":17.08,"l":17.08,"n":2,"o":17.08,"t":"2026-10-21T11:50:00Z","v":175,"vw":17.08},{"c":17.08,"h":17.08,"l":17.08,"n":4,"o":17.08,"t":"2026-10-21T11:55:00Z","v":177,"vw":17.08},{"c":17.12,"h":17.12,"l":17.08,"n":28,"o":17.08,"t":"2026-10-21T12:00:00Z","v":4437,"vw":17.096451},{"c":17.15,"h":17.15,"l":17.14,"n":8,"o":17.14,"t":"2026-10-21T12:05:00Z","v":919,"vw":17.144144},{"c":17.05,"h":17.05,"l":17.0271,"n":2,"o":17.0271,"t":"2026-10-21T12:25:00Z","v":1850,"vw":17.028957},{"c":17.05,"h":17.07,"l":17.05,"n":7,"o":17.05,"t":"2026-10-21T12:30:00Z","v":1213,"vw":17.0525},{"c":17.05,"h":17.05,"l":17.02,"n":15,"o":17.04,"t":"2026-10-21T12:35:00Z","v":4022,"vw":17.039248},{"c":17.05,"h":17.05,"l":17.05,"n":7,"o":17.05,"t":"2026-10-21T12:40:00Z","v":1051,"vw":17.05},{"c":17.05,"h":17.05,"l":17.05,"n":1,"o":17.05,"t":"2026-10-21T12:45:00Z","v":100,"vw":17.05},{"c":17.1141,"h":17.1141,"l":17.1046,"n":3,"o":17.1046,"t":"2026-10-21T12:55:00Z","v":700,"vw":17.110986},{"c":17.14,"h":17.17,"l":17.12,"n":25,"o":17.13,"t":"2026-10-21T13:00:00Z","v":4685,"vw":17.147349},{"c":17.18,"h":17.2,"l":17.18,"n":12,"o":17.19,"t":"2026-10-21T13:05:00Z","v":1852,"vw":17.189422},{"c":17.17,"h":17.18,"l":17.17,"n":30,"o":17.18,"t":"2026-10-21T13:10:00Z","v":5140,"vw":17.172805},{"c":17.18,"h":17.18,"l":17.15,"n":53,"o":17.18,"t":"2026-10-21T13:15:00Z","v":7512,"vw":17.165152},{"c":17.18,"h":17.1831,"l":17.17,"n":33,"o":17.17,"t":"2026-10-21T13:20:00Z","v":5130,"vw":17.173861},{"c":17.11,"h":17.19,"l":17.11,"n":120,"o":17.17,"t":"2026-10-21T13:25:00Z","v":22157,"vw":17.15622},{"c":16.92,"h":17.18,"l":16.9,"n":1110,"o":17.11,"t":"2026-10-21T13:30:00Z","v":215757,"vw":17.035919},{"c":17,"h":17.01,"l":16.88,"n":859,"o":16.92,"t":"2026-10-21T13:35:00Z","v":78681,"vw":16.920825},{"c":17.01,"h":17.04,"l":16.955,"n":760,"o":17,"t":"2026-10-21T13:40:00Z","v":54026,"vw":17.000123},{"c":16.9975,"h":17.04,"l":16.955,"n":649,"o":17.005,"t":"2026-10-21T13:45:00Z","v":59899,"vw":16.98946},{"c":16.93,"h":17.005,"l":16.915,"n":615,"o":17,"t":"2026-10-21T13:50:00Z","v":60135,"vw":16.952361},{"c":16.91,"h":16.98,"l":16.895,"n":556,"o":16.935,"t":"2026-10-21T13:55:00Z","v":55864,"vw":16.939324},{"c":16.8875,"h":16.92,"l":16.885,"n":366,"o":16.9,"t":"2026-10-21T14:00:00Z","v":32728,"vw":16.898292},{"c":16.86,"h":16.91,"l":16.855,"n":380,"o":16.885,"t":"2026-10-21T14:05:00Z","v":40377,"vw":16.884297},{"c":16.89,"h":16.9,"l":16.865,"n":494,"o":16.8675,"t":"2026-10-21T14:10:00Z","v":40598,"vw":16.884502},{"c":16.855,"h":16.89,"l":16.855,"n":357,"o":16.89,"t":"2026-10-21T14:15:00Z","v":33462,"vw":16.872199},{"c":16.85,"h":16.88,"l":16.835,"n":405,"o":16.86,"t":"2026-10-21T14:20:00Z","v":40236,"vw":16.857178},{"c":16.885,"h":16.91,"l":16.84,"n":287,"o":16.84,"t":"2026-10-21T14:25:00Z","v":28703,"vw":16.88489},{"c":16.87,"h":16.91,"l":16.87,"n":355,"o":16.89,"t":"2026-10-21T14:30:00Z","v":26845,"vw":16.887715},{"c":16.86,"h":16.88,"l":16.855,"n":180,"o":16.88,"t":"2026-10-21T14:35:00Z","v":14009,"vw":16.860168},{"c":16.82,"h":16.87,"l":16.82,"n":368,"o":16.855,"t":"2026-10-21T14:40:00Z","v":37839,"vw":16.845855},{"c":16.8899,"h":16.895,"l":16.815,"n":884,"o":16.82,"t":"2026-10-21T14:45:00Z","v":179442,"vw":16.868731},{"c":16.85,"h":16.905,"l":16.85,"n":824,"o":16.885,"t":"2026-10-21T14:50:00Z","v":123237,"vw":16.893514},{"c":16.84,"h":16.865,"l":16.83,"n":301,"o":16.845,"t":"2026-10-21T14:55:00Z","v":29703,"vw":16.848366},{"c":16.815,"h":16.8499,"l":16.8,"n":179,"o":16.835,"t":"2026-10-21T15:00:00Z","v":17284,"vw":16.826084},{"c":16.81,"h":16.815,"l":16.8,"n":289,"o":16.81,"t":"2026-10-21T15:05:00Z","v":21215,"vw":16.811776},{"c":16.815,"h":16.815,"l":16.805,"n":228,"o":16.81,"t":"2026-10-21T15:10:00Z","v":22819,"vw":16.808999},{"c":16.82,"h":16.835,"l":16.815,"n":234,"o":16.815,"t":"2026-10-21T15:15:00Z","v":14318,"vw":16.822863},{"c":16.86,"h":16.87,"l":16.81,"n":225,"o":16.82,"t":"2026-10-21T15:20:00Z","v":14333,"vw":16.835957},{"c":16.89,"h":16.905,"l":16.86,"n":485,"o":16.86,"t":"2026-10-21T15:25:00Z","v":31989,"vw":16.880284},{"c":16.875,"h":16.896,"l":16.875,"n":176,"o":16.895,"t":"2026-10-21T15:30:00Z","v":12875,"vw":16.884815},{"c":16.895,"h":16.895,"l":16.8631,"n":193,"o":16.88,"t":"2026-10-21T15:35:00Z","v":16421,"vw":16.88016},{"c":16.855,"h":16.89,"l":16.852,"n":110,"o":16.89,"t":"2026-10-21T15:40:00Z","v":13320,"vw":16.871637},{"c":16.85,"h":16.865,"l":16.84,"n":261,"o":16.855,"t":"2026-10-21T15:45:00Z","v":111607,"vw":16.847295},{"c":16.84,"h":16.855,"l":16.84,"n":119,"o":16.855,"t":"2026-10-21T15:50:00Z","v":10565,"vw":16.848221},{"c":16.84,"h":16.845,"l":16.835,"n":171,"o":16.84,"t":"2026-10-21T15:55:00Z","v":13301,"vw":16.840334},{"c":16.835,"h":16.845,"l":16.835,"n":136,"o":16.8388,"t":"2026-10-21T16:00:00Z","v":10298,"vw":16.839288},{"c":16.83,"h":16.835,"l":16.82,"n":167,"o":16.83,"t":"2026-10-21T16:05:00Z","v":11443,"vw":16.830245},{"c":16.83,"h":16.835,"l":16.83,"n":54,"o":16.83,"t":"2026-10-21T16:10:00Z","v":1700,"vw":16.83306},{"c":16.83,"h":16.845,"l":16.83,"n":170,"o":16.84,"t":"2026-10-21T16:15:00Z","v":13660,"vw":16.840399},{"c":16.855,"h":16.855,"l":16.82,"n":127,"o":16.83,"t":"2026-10-21T16:20:00Z","v":11940,"vw":16.835234},{"c":16.845,"h":16.8585,"l":16.845,"n":78,"o":16.8585,"t":"2026-10-21T16:25:00Z","v":5577,"vw":16.850354},{"c":16.815,"h":16.85,"l":16.815,"n":177,"o":16.845,"t":"2026-10-21T16:30:00Z","v":17924,"vw":16.830611},{"c":16.915,"h":16.915,"l":16.805,"n":456,"o":16.81,"t":"2026-10-21T16:35:00Z","v":56259,"vw":16.863223},{"c":16.895,"h":16.935,"l":16.8401,"n":274,"o":16.925,"t":"2026-10-21T16:40:00Z","v":23632,"vw":16.880212},{"c":16.87,"h":16.9,"l":16.87,"n":164,"o":16.89,"t":"2026-10-21T16:45:00Z","v":15112,"vw":16.88258},{"c":16.86,"h":16.865,"l":16.85,"n":118,"o":16.865,"t":"2026-10-21T16:50:00Z","v":7942,"vw":16.858054},{"c":16.835,"h":16.86,"l":16.835,"n":114,"o":16.86,"t":"2026-10-21T16:55:00Z","v":8886,"vw":16.847582},{"c":16.84,"h":16.8511,"l":16.825,"n":260,"o":16.83,"t":"2026-10-21T17:00:00Z","v":26210,"vw":16.834178},{"c":16.855,"h":16.865,"l":16.835,"n":131,"o":16.84,"t":"2026-10-21T17:05:00Z","v":14342,"vw":16.850516},{"c":16.875,"h":16.875,"l":16.855,"n":222,"o":16.855,"t":"2026-10-21T17:10:00Z","v":15177,"vw":16.861916},{"c":16.855,"h":16.875,"l":16.85,"n":149,"o":16.87,"t":"2026-10-21T17:15:00Z","v":13496,"vw":16.868508},{"c":16.855,"h":16.855,"l":16.845,"n":86,"o":16.85,"t":"2026-10-21T17:20:00Z","v":5906,"vw":16.849037},{"c":16.835,"h":16.855,"l":16.835,"n":117,"o":16.855,"t":"2026-10-21T17:25:00Z","v":6851,"vw":16.841394},{"c":16.84,"h":16.845,"l":16.83,"n":163,"o":16.8301,"t":"2026-10-21T17:30:00Z","v":5887,"vw":16.837444},{"c":16.835,"h":16.845,"l":16.835,"n":60,"o":16.845,"t":"2026-10-21T17:35:00Z","v":10086,"vw":16.836547},{"c":16.845,"h":16.855,"l":16.835,"n":102,"o":16.835,"t":"2026-10-21T17:40:00Z","v":7972,"vw":16.845461},{"c":16.84,"h":16.845,"l":16.835,"n":116,"o":16.845,"t":"2026-10-21T17:45:00Z","v":9049,"vw":16.839502},{"c":16.865,"h":16.865,"l":16.845,"n":101,"o":16.845,"t":"2026-10-21T17:50:00Z","v":9233,"vw":16.855487},{"c":16.875,"h":16.8799,"l":16.865,"n":134,"o":16.87,"t":"2026-10-21T17:55:00Z","v":10523,"vw":16.87113},{"c":16.895,"h":16.9,"l":16.875,"n":164,"o":16.875,"t":"2026-10-21T18:00:00Z","v":12450,"vw":16.88576},{"c":16.885,"h":16.895,"l":16.875,"n":96,"o":16.895,"t":"2026-10-21T18:05:00Z","v":6712,"vw":16.883679},{"c":16.915,"h":16.915,"l":16.885,"n":105,"o":16.89,"t":"2026-10-21T18:10:00Z","v":8772,"vw":16.897065},{"c":16.905,"h":16.9101,"l":16.895,"n":288,"o":16.91,"t":"2026-10-21T18:15:00Z","v":24795,"vw":16.905779},{"c":16.885,"h":16.89,"l":16.875,"n":101,"o":16.89,"t":"2026-10-21T18:20:00Z","v":6122,"vw":16.883176},{"c":16.88,"h":16.89,"l":16.88,"n":197,"o":16.885,"t":"2026-10-21T18:25:00Z","v":12693,"vw":16.88688},{"c":16.91,"h":16.915,"l":16.885,"n":181,"o":16.885,"t":"2026-10-21T18:30:00Z","v":13963,"vw":16.905806},{"c":16.895,"h":16.905,"l":16.89,"n":140,"o":16.9,"t":"2026-10-21T18:35:00Z","v":8062,"vw":16.8996},{"c":16.895,"h":16.9001,"l":16.89,"n":117,"o":16.895,"t":"2026-10-21T18:40:00Z","v":12966,"vw":16.896493},{"c":16.815,"h":16.895,"l":16.815,"n":244,"o":16.895,"t":"2026-10-21T18:45:00Z","v":16985,"vw":16.849587},{"c":16.8,"h":16.818,"l":16.79,"n":134,"o":16.81,"t":"2026-10-21T18:50:00Z","v":8443,"vw":16.802332},{"c":16.715,"h":16.78,"l":16.705,"n":267,"o":16.775,"t":"2026-10-21T18:55:00Z","v":18113,"vw":16.745996},{"c":16.685,"h":16.71,"l":16.64,"n":352,"o":16.7,"t":"2026-10-21T19:00:00Z","v":31771,"vw":16.684445},{"c":16.69,"h":16.72,"l":16.675,"n":157,"o":16.7,"t":"2026-10-21T19:05:00Z","v":11379,"vw":16.696132},{"c":16.71,"h":16.7199,"l":16.65,"n":237,"o":16.68,"t":"2026-10-21T19:10:00Z","v":21717,"vw":16.693994},{"c":16.76,"h":16.76,"l":16.715,"n":250,"o":16.72,"t":"2026-10-21T19:15:00Z","v":17712,"vw":16.744221},{"c":16.765,"h":16.77,"l":16.745,"n":466,"o":16.755,"t":"2026-10-21T19:20:00Z","v":41743,"vw":16.758321},{"c":16.83,"h":16.83,"l":16.765,"n":464,"o":16.77,"t":"2026-10-21T19:25:00Z","v":30027,"vw":16.790346},{"c":16.845,"h":16.85,"l":16.81,"n":348,"o":16.83,"t":"2026-10-21T19:30:00Z","v":19625,"vw":16.828796},{"c":16.9,"h":16.905,"l":16.845,"n":437,"o":16.845,"t":"2026-10-21T19:35:00Z","v":27605,"vw":16.864989},{"c":16.875,"h":16.915,"l":16.865,"n":378,"o":16.91,"t":"2026-10-21T19:40:00Z","v":27135,"vw":16.885682},{"c":16.885,"h":16.91,"l":16.865,"n":620,"o":16.875,"t":"2026-10-21T19:45:00Z","v":54352,"vw":16.890879},{"c":16.875,"h":16.905,"l":16.86,"n":806,"o":16.88,"t":"2026-10-21T19:50:00Z","v":58636,"vw":16.88554},{"c":16.84,"h":16.875,"l":16.84,"n":2466,"o":16.875,"t":"2026-10-21T19:55:00Z","v":205047,"vw":16.852349},{"c":16.85,"h":16.85,"l":16.85,"n":29,"o":16.85,"t":"2026-10-21T20:00:00Z","v":267979,"vw":16.85},{"c":16.5832,"h":16.5832,"l":16.5832,"n":1,"o":16.5832,"t":"2026-10-21T20:30:00Z","v":100,"vw":16.5832},{"c":16.91,"h":16.91,"l":16.91,"n":1,"o":16.91,"t":"2026-10-21T21:25:00Z","v":100,"vw":16.91},{"c":16.85,"h":16.85,"l":16.85,"n":1,"o":16.85,"t":"2026-10-21T22:55:00Z","v":200,"vw":16.85},{"c":16.22,"h":16.45,"l":16.2,"n":72,"o":16.25,"t":"2026-10-22T08:00:00Z","v":11556,"vw":16.307899},{"c":16.14,"h":16.14,"l":16.14,"n":4,"o":16.14,"t":"2026-10-22T08:10:00Z","v":870,"vw":16.14},{"c":16.14,"h":16.14,"l":16.14,"n":13,"o":16.14,"t":"2026-10-22T08:15:00Z","v":1037,"vw":16.14},{"c":16.16,"h":16.2,"l":16.16,"n":104,"o":16.19,"t":"2026-10-22T08:20:00Z","v":4998,"vw":16.187021},{"c":16.2,"h":16.2,"l":16.19,"n":42,"o":16.2,"t":"2026-10-22T08:40:00Z","v":2216,"vw":16.198587},{"c":16.19,"h":16.19,"l":16.19,"n":33,"o":16.19,"t":"2026-10-22T08:50:00Z","v":433,"vw":16.19},{"c":16.17,"h":16.2,"l":16.17,"n":4,"o":16.19,"t":"2026-10-22T08:55:00Z","v":760,"vw":16.188421},{"c":16.13,"h":16.14,"l":16.13,"n":21,"o":16.14,"t":"2026-10-22T09:05:00Z","v":1391,"vw":16.133715},{"c":16.13,"h":16.13,"l":16.13,"n":28,"o":16.13,"t":"2026-10-22T09:25:00Z","v":1032,"vw":16.13},{"c":16.13,"h":16.13,"l":16.13,"n":2,"o":16.13,"t":"2026-10-22T09:35:00Z","v":410,"vw":16.13},{"c":16.15,"h":16.15,"l":16.15,"n":1,"o":16.15,"t":"2026-10-22T09:40:00Z","v":105,"vw":16.15},{"c":16.2,"h":16.2,"l":16.19,"n":12,"o":16.19,"t":"2026-10-22T10:05:00Z","v":2419,"vw":16.197664},{"c":16.25,"h":16.25,"l":16.25,"n":2,"o":16.25,"t":"2026-10-22T10:20:00Z","v":200,"vw":16.25},{"c":16.37,"h":16.37,"l":16.37,"n":5,"o":16.37,"t":"2026-10-22T10:35:00Z","v":536,"vw":16.37},{"c":16.37,"h":16.37,"l":16.37,"n":2,"o":16.37,"t":"2026-10-22T10:40:00Z","v":510,"vw":16.37},{"c":16.39,"h":16.39,"l":16.36,"n":15,"o":16.38,"t":"2026-10-22T10:45:00Z","v":3349,"vw":16.363659},{"c":16.39,"h":16.39,"l":16.39,"n":1,"o":16.39,"t":"2026-10-22T10:50:00Z","v":105,"vw":16.39},{"c":16.44,"h":16.46,"l":16.43,"n":43,"o":16.43,"t":"2026-10-22T10:55:00Z","v":7594,"vw":16.449982},{"c":16.4005,"h":16.4654,"l":16.4,"n":43,"o":16.44,"t":"2026-10-22T11:00:00Z","v":6387,"vw":16.424848},{"c":16.41,"h":16.41,"l":16.4,"n":11,"o":16.4,"t":"2026-10-22T11:05:00Z","v":1980,"vw":16.409484},{"c":16.38,"h":16.38,"l":16.38,"n":28,"o":16.38,"t":"2026-10-22T11:10:00Z","v":4750,"vw":16.38},{"c":16.35,"h":16.35,"l":16.33,"n":12,"o":16.34,"t":"2026-10-22T11:20:00Z","v":1219,"vw":16.338111},{"c":16.34,"h":16.34,"l":16.3,"n":5,"o":16.3,"t":"2026-10-22T11:30:00Z","v":1060,"vw":16.316},{"c":16.34,"h":16.38,"l":16.34,"n":6,"o":16.37,"t":"2026-10-22T11:35:00Z","v":727,"vw":16.366389},{"c":16.39,"h":16.4,"l":16.39,"n":7,"o":16.4,"t":"2026-10-22T11:45:00Z","v":459,"vw":16.395779},{"c":16.32,"h":16.32,"l":16.32,"n":2,"o":16.32,"t":"2026-10-22T11:50:00Z","v":1000,"vw":16.32},{"c":16.34,"h":16.35,"l":16.33,"n":81,"o":16.35,"t":"2026-10-22T11:55:00Z","v":4065,"vw":16.337795},{"c":16.35,"h":16.35,"l":16.35,"n":6,"o":16.35,"t":"2026-10-22T12:00:00Z","v":1223,"vw":16.35},{"c":16.4,"h":16.4,"l":16.4,"n":32,"o":16.4,"t":"2026-10-22T12:05:00Z","v":2000,"vw":16.4},{"c":16.37,"h":16.45,"l":16.37,"n":700,"o":16.44,"t":"2026-10-22T12:10:00Z","v":15805,"vw":16.427167},{"c":16.4,"h":16.42,"l":16.38,"n":24,"o":16.38,"t":"2026-10-22T12:15:00Z","v":2577,"vw":16.391008},{"c":16.44,"h":16.44,"l":16.39,"n":55,"o":16.42,"t":"2026-10-22T12:25:00Z","v":6333,"vw":16.412952},{"c":16.43,"h":16.45,"l":16.43,"n":174,"o":16.44,"t":"2026-10-22T12:30:00Z","v":13362,"vw":16.441826},{"c":16.449,"h":16.45,"l":16.41,"n":339,"o":16.43,"t":"2026-10-22T12:35:00Z","v":25018,"vw":16.448566},{"c":16.48,"h":16.52,"l":16.45,"n":31,"o":16.45,"t":"2026-10-22T12:40:00Z","v":5995,"vw":16.484942},{"c":16.46,"h":16.47,"l":16.46,"n":56,"o":16.47,"t":"2026-10-22T12:45:00Z","v":7367,"vw":16.466416},{"c":16.45,"h":16.45,"l":16.45,"n":12,"o":16.45,"t":"2026-10-22T12:50:00Z","v":2640,"vw":16.45},{"c":16.45,"h":16.45,"l":16.41,"n":80,"o":16.41,"t":"2026-10-22T12:55:00Z","v":7270,"vw":16.43339},{"c":16.43,"h":16.45,"l":16.42,"n":71,"o":16.45,"t":"2026-10-22T13:00:00Z","v":34900,"vw":16.42167},{"c":16.38,"h":16.449,"l":16.38,"n":213,"o":16.44,"t":"2026-10-22T13:05:00Z","v":60366,"vw":16.401349},{"c":16.39,"h":16.43,"l":16.39,"n":69,"o":16.4,"t":"2026-10-22T13:10:00Z","v":9941,"vw":16.413595},{"c":16.37,"h":16.39,"l":16.37,"n":19,"o":16.38,"t":"2026-10-22T13:15:00Z","v":3386,"vw":16.380746},{"c":16.38,"h":16.4,"l":16.36,"n":118,"o":16.36,"t":"2026-10-22T13:20:00Z","v":10324,"vw":16.377536},{"c":16.42,"h":16.44,"l":16.39,"n":34,"o":16.41,"t":"2026-10-22T13:25:00Z","v":5078,"vw":16.399469},{"c":16.42,"h":16.42,"l":16.33,"n":628,"o":16.4,"t":"2026-10-22T13:30:00Z","v":50001,"vw":16.370686},{"c":16.295,"h":16.44,"l":16.27,"n":2164,"o":16.42,"t":"2026-10-22T13:35:00Z","v":263394,"vw":16.331967},{"c":16.27,"h":16.305,"l":16.265,"n":527,"o":16.3,"t":"2026-10-22T13:40:00Z","v":45204,"vw":16.291616},{"c":16.34,"h":16.38,"l":16.22,"n":1580,"o":16.27,"t":"2026-10-22T13:45:00Z","v":140071,"vw":16.287583},{"c":16.31,"h":16.34,"l":16.29,"n":637,"o":16.34,"t":"2026-10-22T13:50:00Z","v":105045,"vw":16.324756},{"c":16.36,"h":16.37,"l":16.315,"n":600,"o":16.315,"t":"2026-10-22T13:55:00Z","v":71408,"vw":16.339701},{"c":16.33,"h":16.37,"l":16.31,"n":2159,"o":16.36,"t":"2026-10-22T14:00:00Z","v":144777,"vw":16.33881},{"c":16.325,"h":16.35,"l":16.295,"n":838,"o":16.335,"t":"2026-10-22T14:05:00Z","v":55014,"vw":16.325447},{"c":16.295,"h":16.32,"l":16.275,"n":439,"o":16.32,"t":"2026-10-22T14:10:00Z","v":40076,"vw":16.299694},{"c":16.3,"h":16.32,"l":16.265,"n":476,"o":16.295,"t":"2026-10-22T14:15:00Z","v":37321,"vw":16.290251},{"c":16.245,"h":16.3,"l":16.235,"n":658,"o":16.295,"t":"2026-10-22T14:20:00Z","v":52086,"vw":16.265638},{"c":16.18,"h":16.25,"l":16.175,"n":705,"o":16.24,"t":"2026-10-22T14:25:00Z","v":51728,"vw":16.221766},{"c":16.2,"h":16.23,"l":16.175,"n":772,"o":16.19,"t":"2026-10-22T14:30:00Z","v":65821,"vw":16.205511},{"c":16.2,"h":16.215,"l":16.185,"n":397,"o":16.21,"t":"2026-10-22T14:35:00Z","v":43217,"vw":16.199605},{"c":16.245,"h":16.26,"l":16.21,"n":488,"o":16.21,"t":"2026-10-22T14:40:00Z","v":54308,"vw":16.241815},{"c":16.23,"h":16.25,"l":16.195,"n":475,"o":16.25,"t":"2026-10-22T14:45:00Z","v":43458,"vw":16.225619},{"c":16.245,"h":16.26,"l":16.205,"n":265,"o":16.23,"t":"2026-10-22T14:50:00Z","v":22392,"vw":16.232016},{"c":16.26,"h":16.28,"l":16.195,"n":3209,"o":16.245,"t":"2026-10-22T14:55:00Z","v":273348,"vw":16.245698},{"c":16.3099,"h":16.31,"l":16.255,"n":1257,"o":16.26,"t":"2026-10-22T15:00:00Z","v":158813,"vw":16.286888},{"c":16.29,"h":16.335,"l":16.285,"n":1873,"o":16.309,"t":"2026-10-22T15:05:00Z","v":220141,"vw":16.317199},{"c":16.24,"h":16.28,"l":16.22,"n":1028,"o":16.28,"t":"2026-10-22T15:10:00Z","v":129958,"vw":16.245008},{"c":16.315,"h":16.325,"l":16.235,"n":396,"o":16.2399,"t":"2026-10-22T15:15:00Z","v":27417,"vw":16.28383},{"c":16.31,"h":16.33,"l":16.27,"n":345,"o":16.3101,"t":"2026-10-22T15:20:00Z","v":25202,"vw":16.306007},{"c":16.28,"h":16.32,"l":16.275,"n":184,"o":16.31,"t":"2026-10-22T15:25:00Z","v":12557,"vw":16.30416},{"c":16.31,"h":16.325,"l":16.275,"n":273,"o":16.28,"t":"2026-10-22T15:30:00Z","v":20526,"vw":16.297502},{"c":16.3,"h":16.325,"l":16.3,"n":167,"o":16.305,"t":"2026-10-22T15:35:00Z","v":12561,"vw":16.313959},{"c":16.225,"h":16.31,"l":16.215,"n":1350,"o":16.295,"t":"2026-10-22T15:40:00Z","v":337244,"vw":16.24703},{"c":16.225,"h":16.245,"l":16.21,"n":218,"o":16.225,"t":"2026-10-22T15:45:00Z","v":33605,"vw":16.224741},{"c":16.2441,"h":16.255,"l":16.205,"n":394,"o":16.2299,"t":"2026-10-22T15:50:00Z","v":33427,"vw":16.233737},{"c":16.245,"h":16.265,"l":16.235,"n":270,"o":16.25,"t":"2026-10-22T15:55:00Z","v":31020,"vw":16.250841},{"c":16.27,"h":16.27,"l":16.24,"n":296,"o":16.25,"t":"2026-10-22T16:00:00Z","v":23566,"vw":16.258965},{"c":16.26,"h":16.26,"l":16.245,"n":114,"o":16.26,"t":"2026-10-22T16:05:00Z","v":6610,"vw":16.252033},{"c":16.255,"h":16.265,"l":16.24,"n":266,"o":16.25,"t":"2026-10-22T16:10:00Z","v":24743,"vw":16.253491},{"c":16.25,"h":16.28,"l":16.25,"n":187,"o":16.26,"t":"2026-10-22T16:15:00Z","v":22394,"vw":16.269869},{"c":16.24,"h":16.27,"l":16.235,"n":261,"o":16.245,"t":"2026-10-22T16:20:00Z","v":22861,"vw":16.252302},{"c":16.245,"h":16.27,"l":16.24,"n":196,"o":16.248,"t":"2026-10-22T16:25:00Z","v":15844,"vw":16.250143},{"c":16.22,"h":16.25,"l":16.215,"n":206,"o":16.25,"t":"2026-10-22T16:30:00Z","v":24192,"vw":16.230546},{"c":16.22,"h":16.235,"l":16.215,"n":195,"o":16.215,"t":"2026-10-22T16:35:00Z","v":19573,"vw":16.226474},{"c":16.18,"h":16.21,"l":16.18,"n":321,"o":16.21,"t":"2026-10-22T16:40:00Z","v":13505,"vw":16.195484},{"c":16.145,"h":16.175,"l":16.135,"n":381,"o":16.175,"t":"2026-10-22T16:45:00Z","v":37388,"vw":16.147147},{"c":16.17,"h":16.185,"l":16.125,"n":294,"o":16.1485,"t":"2026-10-22T16:50:00Z","v":32992,"vw":16.148263},{"c":16.21,"h":16.215,"l":16.175,"n":227,"o":16.18,"t":"2026-10-22T16:55:00Z","v":11878,"vw":16.190079},{"c":16.175,"h":16.21,"l":16.165,"n":181,"o":16.21,"t":"2026-10-22T17:00:00Z","v":21608,"vw":16.187299},{"c":16.16,"h":16.18,"l":16.155,"n":144,"o":16.175,"t":"2026-10-22T17:05:00Z","v":13569,"vw":16.163289},{"c":16.1502,"h":16.165,"l":16.15,"n":183,"o":16.155,"t":"2026-10-22T17:10:00Z","v":26126,"vw":16.154248},{"c":16.175,"h":16.185,"l":16.145,"n":351,"o":16.155,"t":"2026-10-22T17:15:00Z","v":48962,"vw":16.159761},{"c":16.175,"h":16.185,"l":16.16,"n":187,"o":16.1701,"t":"2026-10-22T17:20:00Z","v":14242,"vw":16.170319},{"c":16.19,"h":16.19,"l":16.165,"n":135,"o":16.17,"t":"2026-10-22T17:25:00Z","v":9209,"vw":16.172774},{"c":16.2,"h":16.2,"l":16.17,"n":151,"o":16.18,"t":"2026-10-22T17:30:00Z","v":12715,"vw":16.18178},{"c":16.215,"h":16.215,"l":16.175,"n":155,"o":16.21,"t":"2026-10-22T17:35:00Z","v":12995,"vw":16.194229},{"c":16.245,"h":16.245,"l":16.2,"n":153,"o":16.2,"t":"2026-10-22T17:40:00Z","v":14024,"vw":16.214922},{"c":16.215,"h":16.245,"l":16.215,"n":101,"o":16.245,"t":"2026-10-22T17:45:00Z","v":10083,"vw":16.232917},{"c":16.2199,"h":16.22,"l":16.2,"n":211,"o":16.21,"t":"2026-10-22T17:50:00Z","v":26802,"vw":16.207505},{"c":16.205,"h":16.23,"l":16.195,"n":190,"o":16.22,"t":"2026-10-22T17:55:00Z","v":15651,"vw":16.209487},{"c":16.175,"h":16.2,"l":16.16,"n":317,"o":16.2,"t":"2026-10-22T18:00:00Z","v":24366,"vw":16.181591},{"c":16.19,"h":16.195,"l":16.175,"n":198,"o":16.175,"t":"2026-10-22T18:05:00Z","v":11477,"vw":16.181641},{"c":16.185,"h":16.1999,"l":16.17,"n":183,"o":16.18,"t":"2026-10-22T18:10:00Z","v":14324,"vw":16.183538},{"c":16.225,"h":16.225,"l":16.175,"n":227,"o":16.18,"t":"2026-10-22T18:15:00Z","v":17889,"vw":16.202096},{"c":16.21,"h":16.23,"l":16.205,"n":189,"o":16.225,"t":"2026-10-22T18:20:00Z","v":10892,"vw":16.21989},{"c":16.205,"h":16.22,"l":16.195,"n":196,"o":16.21,"t":"2026-10-22T18:25:00Z","v":12809,"vw":16.20551},{"c":16.185,"h":16.205,"l":16.175,"n":255,"o":16.2,"t":"2026-10-22T18:30:00Z","v":21452,"vw":16.191475},{"c":16.1901,"h":16.205,"l":16.185,"n":156,"o":16.185,"t":"2026-10-22T18:35:00Z","v":14491,"vw":16.195672},{"c":16.175,"h":16.19,"l":16.165,"n":171,"o":16.19,"t":"2026-10-22T18:40:00Z","v":11415,"vw":16.174167},{"c":16.145,"h":16.18,"l":16.145,"n":352,"o":16.18,"t":"2026-10-22T18:45:00Z","v":42246,"vw":16.162699},{"c":16.17,"h":16.17,"l":16.14,"n":225,"o":16.15,"t":"2026-10-22T18:50:00Z","v":19759,"vw":16.151509},{"c":16.145,"h":16.17,"l":16.145,"n":122,"o":16.17,"t":"2026-10-22T18:55:00Z","v":5886,"vw":16.160861},{"c":16.135,"h":16.145,"l":16.1,"n":300,"o":16.14,"t":"2026-10-22T19:00:00Z","v":32018,"vw":16.121842},{"c":16.145,"h":16.16,"l":16.13,"n":262,"o":16.135,"t":"2026-10-22T19:05:00Z","v":22666,"vw":16.142447},{"c":16.17,"h":16.2,"l":16.14,"n":416,"o":16.145,"t":"2026-10-22T19:10:00Z","v":28960,"vw":16.172611},{"c":16.18,"h":16.18,"l":16.16,"n":262,"o":16.16,"t":"2026-10-22T19:15:00Z","v":26597,"vw":16.169624},{"c":16.185,"h":16.215,"l":16.17,"n":453,"o":16.17,"t":"2026-10-22T19:20:00Z","v":48809,"vw":16.188903},{"c":16.215,"h":16.22,"l":16.18,"n":260,"o":16.185,"t":"2026-10-22T19:25:00Z","v":24326,"vw":16.196528},{"c":16.1599,"h":16.21,"l":16.152,"n":317,"o":16.21,"t":"2026-10-22T19:30:00Z","v":45430,"vw":16.175731},{"c":16.13,"h":16.185,"l":16.12,"n":427,"o":16.155,"t":"2026-10-22T19:35:00Z","v":49493,"vw":16.154147},{"c":16.17,"h":16.18,"l":16.125,"n":502,"o":16.13,"t":"2026-10-22T19:40:00Z","v":51260,"vw":16.1547},{"c":16.17,"h":16.18,"l":16.15,"n":540,"o":16.17,"t":"2026-10-22T19:45:00Z","v":71274,"vw":16.165212},{"c":16.215,"h":16.23,"l":16.15,"n":746,"o":16.18,"t":"2026-10-22T19:50:00Z","v":93210,"vw":16.20507},{"c":16.2,"h":16.235,"l":16.18,"n":2155,"o":16.215,"t":"2026-10-22T19:55:00Z","v":282937,"vw":16.203908},{"c":16.22,"h":16.22,"l":16.21,"n":24,"o":16.21,"t":"2026-10-22T20:00:00Z","v":240254,"vw":16.210004},{"c":16.2344,"h":16.2344,"l":16.21,"n":2,"o":16.21,"t":"2026-10-22T20:55:00Z","v":200,"vw":16.2222},{"c":16.12,"h":16.12,"l":16.12,"n":1,"o":16.12,"t":"2026-10-22T21:10:00Z","v":175,"vw":16.12},{"c":16.24,"h":16.24,"l":16.24,"n":1,"o":16.24,"t":"2026-10-22T23:00:00Z","v":500,"vw":16.24},{"c":16.21,"h":16.21,"l":16.21,"n":1,"o":16.21,"t":"2026-10-22T23:35:00Z","v":144,"vw":16.21}],"history":[{"c":12.04,"h":12.22,"l":11.88,"n":28825,"o":12,"t":"2024-10-21T04:00:00Z","v":5227566,"vw":12.076189},{"c":12.23,"h":12.29,"l":12.02,"n":19449,"o":12.05,"t":"2024-10-22T04:00:00Z","v":2929457,"vw":12.172225},{"c":11.51,"h":11.65,"l":11.385,"n":25962,"o":11.59,"t":"2024-10-23T04:00:00Z","v":4662144,"vw":11.488395},{"c":11.6,"h":11.69,"l":11.3,"n":22100,"o":11.68,"t":"2024-10-24T04:00:00Z","v":3473741,"vw":11.512509},{"c":11.28,"h":11.475,"l":11.223,"n":16321,"o":11.47,"t":"2024-10-25T04:00:00Z","v":2992584,"vw":11.346423},{"c":11.18,"h":11.34,"l":11.06,"n":12915,"o":11.1,"t":"2024-10-28T04:00:00Z","v":2648515,"vw":11.200414},{"c":11.37,"h":11.42,"l":11.12,"n":17634,"o":11.12,"t":"2024-10-29T04:00:00Z","v":3677579,"vw":11.267279},{"c":11.28,"h":11.47,"l":11.115,"n":15334,"o":11.45,"t":"2024-10-30T04:00:00Z","v":2197032,"vw":11.26015},{"c":10.84,"h":10.98,"l":10.635,"n":20468,"o":10.94,"t":"2024-10-31T04:00:00Z","v":2728943,"vw":10.806519},{"c":10.57,"h":11.075,"l":10.56,"n":16039,"o":10.93,"t":"2024-11-01T04:00:00Z","v":2489416,"vw":10.701706},{"c":10.55,"h":10.765,"l":10.47,"n":13497,"o":10.65,"t":"2024-11-04T05:00:00Z","v":1856262,"vw":10.59105},{"c":10.78,"h":10.94,"l":10.6264,"n":16520,"o":10.8,"t":"2024-11-05T05:00:00Z","v":2660707,"vw":10.750274},{"c":10.17,"h":10.355,"l":9.98,"n":32333,"o":10.01,"t":"2024-11-06T05:00:00Z","v":5090802,"vw":10.172087},{"c":10.46,"h":10.575,"l":10.31,"n":17426,"o":10.41,"t":"2024-11-07T05:00:00Z","v":3234803,"vw":10.437954},{"c":10.33,"h":10.33,"l":10.04,"n":22214,"o":10.2,"t":"2024-11-08T05:00:00Z","v":3391007,"vw":10.22181},{"c":9.36,"h":9.9499,"l":9.27,"n":37979,"o":9.78,"t":"2024-11-11T05:00:00Z","v":5835024,"vw":9.479798},{"c":9.22,"h":9.33,"l":8.9601,"n":27822,"o":9.28,"t":"2024-11-12T05:00:00Z","v":4022931,"vw":9.119225},{"c":9.03,"h":9.565,"l":8.99,"n":31797,"o":9.5,"t":"2024-11-13T05:00:00Z","v":4979855,"vw":9.149753},{"c":8.81,"h":9.03,"l":8.755,"n":28974,"o":8.92,"t":"2024-11-14T05:00:00Z","v":8631307,"vw":8.856422},{"c":8.65,"h":9.04,"l":8.54,"n":34218,"o":9.04,"t":"2024-11-15T05:00:00Z","v":23130700,"vw":8.672334},{"c":9.31,"h":9.425,"l":9.165,"n":25388,"o":9.28,"t":"2024-11-18T05:00:00Z","v":5824389,"vw":9.303579},{"c":9.6,"h":9.72,"l":9.37,"n":23534,"o":9.66,"t":"2024-11-19T05:00:00Z","v":5077887,"vw":9.549615},{"c":9.51,"h":9.72,"l":9.43,"n":20859,"o":9.6,"t":"2024-11-20T05:00:00Z","v":4209062,"vw":9.529771},{"c":9.57,"h":9.725,"l":9.3701,"n":21511,"o":9.72,"t":"2024-11-21T05:00:00Z","v":5529535,"vw":9.500908},{"c":9.63,"h":9.96,"l":9.59,"n":20771,"o":9.96,"t":"2024-11-22T05:00:00Z","v":5224940,"vw":9.686551},{"c":9.2,"h":9.35,"l":9.1,"n":20042,"o":9.33,"t":"2024-11-25T05:00:00Z","v":4501244,"vw":9.189183},{"c":9.26,"h":9.31,"l":9.12,"n":12539,"o":9.12,"t":"2024-11-26T05:00:00Z","v":3220765,"vw":9.246089},{"c":9.07,"h":9.37,"l":9.04,"n":13806,"o":9.31,"t":"2024-11-27T05:00:00Z","v":3641026,"vw":9.135452},{"c":9.19,"h":9.265,"l":9.045,"n":11941,"o":9.09,"t":"2024-11-29T05:00:00Z","v":2873677,"vw":9.180652},{"c":8.92,"h":9.1,"l":8.9,"n":15938,"o":9.09,"t":"2024-12-02T05:00:00Z","v":3799783,"vw":8.973257},{"c":9.18,"h":9.35,"l":8.99,"n":15392,"o":9.01,"t":"2024-12-03T05:00:00Z","v":3871721,"vw":9.211276},{"c":8.97,"h":9.14,"l":8.8,"n":17168,"o":9.09,"t":"2024-12-04T05:00:00Z","v":5654192,"vw":8.953376},{"c":8.94,"h":9.0001,"l":8.82,"n":14023,"o":8.9,"t":"2024-12-05T05:00:00Z","v":4192947,"vw":8.907098},{"c":8.68,"h":8.91,"l":8.64,"n":14185,"o":8.82,"t":"2024-12-06T05:00:00Z","v":3180883,"vw":8.747836},{"c":9.21,"h":9.48,"l":9.2,"n":22672,"o":9.28,"t":"2024-12-09T05:00:00Z","v":6379471,"vw":9.344003},{"c":9.29,"h":9.455,"l":9.2126,"n":17324,"o":9.35,"t":"2024-12-10T05:00:00Z","v":4827855,"vw":9.315915},{"c":9.56,"h":9.705,"l":9.29,"n":17278,"o":9.36,"t":"2024-12-11T05:00:00Z","v":5303059,"vw":9.55314},{"c":9.14,"h":9.465,"l":9.14,"n":16919,"o":9.325,"t":"2024-12-12T05:00:00Z","v":4546195,"vw":9.268286},{"c":8.95,"h":9.145,"l":8.815,"n":21850,"o":9.05,"t":"2024-12-13T05:00:00Z","v":6036494,"vw":8.941759},{"c":8.88,"h":9.02,"l":8.83,"n":11890,"o":9,"t":"2024-12-16T05:00:00Z","v":2541660,"vw":8.885623},{"c":8.69,"h":8.795,"l":8.54,"n":16948,"o":8.57,"t":"2024-12-17T05:00:00Z","v":5541773,"vw":8.681349},{"c":8.3,"h":8.74,"l":8.25,"n":19541,"o":8.65,"t":"2024-12-18T05:00:00Z","v":5172115,"vw":8.549617},{"c":8.34,"h":8.53,"l":8.27,"n":18833,"o":8.49,"t":"2024-12-19T05:00:00Z","v":5760071,"vw":8.385977},{"c":8.43,"h":8.59,"l":8.39,"n":23103,"o":8.42,"t":"2024-12-20T05:00:00Z","v":8306617,"vw":8.47583},{"c":8.37,"h":8.455,"l":8.21,"n":18067,"o":8.26,"t":"2024-12-23T05:00:00Z","v":5374997,"vw":8.339951},{"c":8.32,"h":8.41,"l":8.19,"n":7894,"o":8.4,"t":"2024-12-24T05:00:00Z","v":2471022,"vw":8.268428},{"c":8.31,"h":8.41,"l":8.275,"n":9475,"o":8.31,"t":"2024-12-26T05:00:00Z","v":2547620,"vw":8.325593},{"c":8.24,"h":8.315,"l":8.08,"n":14196,"o":8.19,"t":"2024-12-27T05:00:00Z","v":3914581,"vw":8.232872},{"c":8.14,"h":8.21,"l":7.97,"n":16430,"o":8.16,"t":"2024-12-30T05:00:00Z","v":4502041,"vw":8.078089},{"c":8.21,"h":8.28,"l":8.08,"n":9964,"o":8.11,"t":"2024-12-31T05:00:00Z","v":3123432,"vw":8.216502},{"c":8.48,"h":8.58,"l":8.37,"n":20568,"o":8.42,"t":"2025-01-02T05:00:00Z","v":5217001,"vw":8.471688},{"c":8.34,"h":8.52,"l":8.33,"n":15578,"o":8.48,"t":"2025-01-03T05:00:00Z","v":4393063,"vw":8.400162},{"c":8.25,"h":8.505,"l":8.235,"n":18882,"o":8.5,"t":"2025-01-06T05:00:00Z","v":5545128,"vw":8.338066},{"c":8.45,"h":8.6812,"l":8.395,"n":24964,"o":8.56,"t":"2025-01-07T05:00:00Z","v":6969574,"vw":8.519958},{"c":8.61,"h":8.808,"l":8.485,"n":27055,"o":8.8,"t":"2025-01-08T05:00:00Z","v":7955144,"vw":8.603017},{"c":9.11,"h":9.395,"l":9.065,"n":35857,"o":9.285,"t":"2025-01-10T05:00:00Z","v":10197547,"vw":9.179013},{"c":8.99,"h":9.21,"l":8.945,"n":28367,"o":9.21,"t":"2025-01-13T05:00:00Z","v":7424498,"vw":9.042498},{"c":9.44,"h":9.4978,"l":9.1,"n":26917,"o":9.15,"t":"2025-01-14T05:00:00Z","v":8480255,"vw":9.366558},{"c":9.55,"h":9.81,"l":9.375,"n":27052,"o":9.79,"t":"2025-01-15T05:00:00Z","v":7706728,"vw":9.534746},{"c":9.46,"h":9.81,"l":9.4101,"n":23272,"o":9.8,"t":"2025-01-16T05:00:00Z","v":7125034,"vw":9.585741},{"c":9.77,"h":9.87,"l":9.58,"n":30549,"o":9.69,"t":"2025-01-17T05:00:00Z","v":9414075,"vw":9.762396},{"c":10.2,"h":10.38,"l":10.12,"n":31156,"o":10.16,"t":"2025-01-21T05:00:00Z","v":7584274,"vw":10.231287},{"c":10.45,"h":10.6292,"l":10.37,"n":31115,"o":10.56,"t":"2025-01-22T05:00:00Z","v":8937029,"vw":10.5205},{"c":10.46,"h":10.515,"l":10.285,"n":27544,"o":10.36,"t":"2025-01-23T05:00:00Z","v":8924174,"vw":10.428126},{"c":10.87,"h":10.955,"l":10.7399,"n":28286,"o":10.83,"t":"2025-01-24T05:00:00Z","v":7656105,"vw":10.82399},{"c":10.52,"h":10.75,"l":10.38,"n":25839,"o":10.69,"t":"2025-01-27T05:00:00Z","v":7123222,"vw":10.539199},{"c":10.67,"h":10.79,"l":10.3617,"n":24456,"o":10.75,"t":"2025-01-28T05:00:00Z","v":7512232,"vw":10.514855},{"c":10.9,"h":11.06,"l":10.715,"n":22537,"o":10.75,"t":"2025-01-29T05:00:00Z","v":7645014,"vw":10.909192},{"c":11.35,"h":11.44,"l":11.1298,"n":23743,"o":11.24,"t":"2025-01-30T05:00:00Z","v":6811272,"vw":11.308143},{"c":11.27,"h":11.53,"l":11.17,"n":27861,"o":11.38,"t":"2025-01-31T05:00:00Z","v":8684765,"vw":11.377424},{"c":11.8,"h":12,"l":11.505,"n":35234,"o":11.64,"t":"2025-02-03T05:00:00Z","v":9732699,"vw":11.789146},{"c":11.85,"h":11.93,"l":11.705,"n":26962,"o":11.78,"t":"2025-02-04T05:00:00Z","v":7186198,"vw":11.843841},{"c":11.89,"h":12.14,"l":11.79,"n":30423,"o":11.93,"t":"2025-02-05T05:00:00Z","v":8303698,"vw":11.965755},{"c":12.14,"h":12.14,"l":11.76,"n":25623,"o":11.96,"t":"2025-02-06T05:00:00Z","v":8150690,"vw":11.985051},{"c":12,"h":12.28,"l":11.95,"n":29733,"o":12.17,"t":"2025-02-07T05:00:00Z","v":9178571,"vw":12.104244},{"c":12.35,"h":12.485,"l":12.23,"n":27617,"o":12.38,"t":"2025-02-10T05:00:00Z","v":8838120,"vw":12.353524},{"c":12.1,"h":12.39,"l":12.015,"n":21006,"o":12.08,"t":"2025-02-11T05:00:00Z","v":5296904,"vw":12.24112},{"c":11.88,"h":12.06,"l":11.63,"n":35313,"o":11.91,"t":"2025-02-12T05:00:00Z","v":9451524,"vw":11.85227},{"c":11.94,"h":11.95,"l":11.655,"n":22886,"o":11.84,"t":"2025-02-13T05:00:00Z","v":6339916,"vw":11.835803},{"c":11.42,"h":11.82,"l":11.38,"n":27091,"o":11.77,"t":"2025-02-14T05:00:00Z","v":7602276,"vw":11.547692},{"c":11.44,"h":11.51,"l":11.305,"n":21493,"o":11.39,"t":"2025-02-18T05:00:00Z","v":6021934,"vw":11.418785},{"c":11.17,"h":11.19,"l":11.02,"n":18289,"o":11.1,"t":"2025-02-19T05:00:00Z","v":4396559,"vw":11.123744},{"c":11.72,"h":12.02,"l":11.51,"n":26973,"o":11.52,"t":"2025-02-20T05:00:00Z","v":7736153,"vw":11.814086},{"c":10.82,"h":11.34,"l":10.78,"n":30025,"o":11.34,"t":"2025-02-21T05:00:00Z","v":7717890,"vw":10.948187},{"c":11.13,"h":11.24,"l":10.91,"n":25482,"o":11.06,"t":"2025-02-24T05:00:00Z","v":8323463,"vw":11.071266},{"c":10.88,"h":11.09,"l":10.65,"n":24253,"o":11.04,"t":"2025-02-25T05:00:00Z","v":6467664,"vw":10.813423},{"c":10.92,"h":10.995,"l":10.5125,"n":20725,"o":10.55,"t":"2025-02-26T05:00:00Z","v":5456856,"vw":10.869786},{"c":10.08,"h":10.37,"l":10.08,"n":26341,"o":10.19,"t":"2025-02-27T05:00:00Z","v":5861884,"vw":10.198108},{"c":9.95,"h":9.975,"l":9.6901,"n":21065,"o":9.74,"t":"2025-02-28T05:00:00Z","v":5191468,"vw":9.87432},{"c":10,"h":10.36,"l":9.95,"n":26125,"o":10.21,"t":"2025-03-03T05:00:00Z","v":5947172,"vw":10.118456},{"c":10.51,"h":10.72,"l":9.925,"n":32930,"o":10.21,"t":"2025-03-04T05:00:00Z","v":8085231,"vw":10.426717},{"c":10.84,"h":10.88,"l":10.31,"n":28632,"o":10.31,"t":"2025-03-05T05:00:00Z","v":7134814,"vw":10.755579},{"c":10.85,"h":11.04,"l":10.68,"n":23193,"o":10.7,"t":"2025-03-06T05:00:00Z","v":4930770,"vw":10.89425},{"c":11.84,"h":11.9899,"l":11.3,"n":44922,"o":11.32,"t":"2025-03-07T05:00:00Z","v":10404710,"vw":11.826731},{"c":11.51,"h":11.89,"l":11.405,"n":37803,"o":11.56,"t":"2025-03-10T04:00:00Z","v":7018259,"vw":11.618597},{"c":12.05,"h":12.15,"l":11.75,"n":32561,"o":11.755,"t":"2025-03-11T04:00:00Z","v":7468180,"vw":11.984476},{"c":11.93,"h":11.98,"l":11.67,"n":25962,"o":11.72,"t":"2025-03-12T04:00:00Z","v":5927357,"vw":11.852024},{"c":12.21,"h":12.42,"l":11.85,"n":43273,"o":11.88,"t":"2025-03-13T04:00:00Z","v":7916685,"vw":12.222092},{"c":12.11,"h":12.39,"l":12.005,"n":28978,"o":12.36,"t":"2025-03-14T04:00:00Z","v":5614699,"vw":12.119456},{"c":12.31,"h":12.36,"l":11.98,"n":32638,"o":11.98,"t":"2025-03-17T04:00:00Z","v":7018048,"vw":12.207699},{"c":12.45,"h":12.76,"l":12.3901,"n":32637,"o":12.72,"t":"2025-03-18T04:00:00Z","v":7493042,"vw":12.5154},{"c":12.63,"h":12.665,"l":12.38,"n":29952,"o":12.54,"t":"2025-03-19T04:00:00Z","v":6805601,"vw":12.556134},{"c":12.85,"h":13.02,"l":12.68,"n":35227,"o":12.74,"t":"2025-03-20T04:00:00Z","v":7460218,"vw":12.905409},{"c":12.73,"h":12.8,"l":12.53,"n":26778,"o":12.77,"t":"2025-03-21T04:00:00Z","v":12644824,"vw":12.712937},{"c":12.66,"h":12.8495,"l":12.6,"n":20255,"o":12.72,"t":"2025-03-24T04:00:00Z","v":3715564,"vw":12.713973},{"c":12.64,"h":13.115,"l":12.63,"n":17956,"o":12.8,"t":"2025-03-25T04:00:00Z","v":3024761,"vw":12.801688},{"c":12.56,"h":12.75,"l":12.5,"n":18362,"o":12.63,"t":"2025-03-26T04:00:00Z","v":3768391,"vw":12.597038},{"c":12.84,"h":12.93,"l":12.56,"n":23559,"o":12.7,"t":"2025-03-27T04:00:00Z","v":3675815,"vw":12.804982},{"c":14.06,"h":14.38,"l":13.445,"n":55035,"o":13.48,"t":"2025-03-28T04:00:00Z","v":10586929,"vw":14.039119},{"c":14.77,"h":14.79,"l":13.98,"n":51059,"o":14.31,"t":"2025-03-31T04:00:00Z","v":9134110,"vw":14.506761},{"c":15.1,"h":15.165,"l":14.8,"n":39377,"o":14.9,"t":"2025-04-01T04:00:00Z","v":7118194,"vw":14.970267},{"c":15.12,"h":15.22,"l":14.68,"n":38739,"o":14.89,"t":"2025-04-02T04:00:00Z","v":7773454,"vw":15.013523},{"c":14.65,"h":14.9574,"l":13.93,"n":55762,"o":13.96,"t":"2025-04-03T04:00:00Z","v":9796363,"vw":14.561915},{"c":13,"h":14.11,"l":12.9,"n":55768,"o":13.97,"t":"2025-04-04T04:00:00Z","v":9648457,"vw":13.268818},{"c":12.96,"h":14,"l":12.57,"n":42934,"o":13.03,"t":"2025-04-07T04:00:00Z","v":7098215,"vw":13.044401},{"c":12.97,"h":13.78,"l":12.8,"n":36732,"o":13.75,"t":"2025-04-08T04:00:00Z","v":6416904,"vw":13.343023},{"c":14.69,"h":14.955,"l":14,"n":79173,"o":14.51,"t":"2025-04-09T04:00:00Z","v":11548755,"vw":14.54723},{"c":16.24,"h":16.48,"l":15.14,"n":97365,"o":15.43,"t":"2025-04-10T04:00:00Z","v":13117956,"vw":15.972671},{"c":17.16,"h":17.365,"l":16.6035,"n":65859,"o":17,"t":"2025-04-11T04:00:00Z","v":10439581,"vw":17.054075},{"c":17.08,"h":17.3199,"l":16.54,"n":44590,"o":16.65,"t":"2025-04-14T04:00:00Z","v":7132885,"vw":17.065034},{"c":17.35,"h":17.64,"l":17.03,"n":29591,"o":17.55,"t":"2025-04-15T04:00:00Z","v":4352004,"vw":17.337853},{"c":17.99,"h":18.77,"l":17.72,"n":54251,"o":18.67,"t":"2025-04-16T04:00:00Z","v":8196323,"vw":18.140645},{"c":17.55,"h":17.76,"l":17.205,"n":42267,"o":17.46,"t":"2025-04-17T04:00:00Z","v":6178997,"vw":17.492855},{"c":17.7,"h":18.65,"l":17.38,"n":37548,"o":18.61,"t":"2025-04-21T04:00:00Z","v":5928317,"vw":17.805626},{"c":17.01,"h":17.81,"l":16.86,"n":48819,"o":17.81,"t":"2025-04-22T04:00:00Z","v":7489274,"vw":17.268159},{"c":16.03,"h":16.1186,"l":15.6,"n":75543,"o":15.77,"t":"2025-04-23T04:00:00Z","v":12575343,"vw":15.893485},{"c":15.99,"h":16.16,"l":15.655,"n":38660,"o":16.1,"t":"2025-04-24T04:00:00Z","v":5708603,"vw":15.963381},{"c":15.4,"h":15.51,"l":15.15,"n":39675,"o":15.33,"t":"2025-04-25T04:00:00Z","v":5784163,"vw":15.348357},{"c":15.63,"h":15.64,"l":15.13,"n":23774,"o":15.13,"t":"2025-04-28T04:00:00Z","v":3656438,"vw":15.404347},{"c":15.39,"h":15.56,"l":15.2212,"n":21447,"o":15.54,"t":"2025-04-29T04:00:00Z","v":4429634,"vw":15.379559},{"c":15.91,"h":15.975,"l":15.545,"n":32983,"o":15.55,"t":"2025-04-30T04:00:00Z","v":5000670,"vw":15.828219},{"c":14.87,"h":15.27,"l":14.685,"n":34103,"o":15.16,"t":"2025-05-01T04:00:00Z","v":5252349,"vw":14.853449},{"c":15.05,"h":15.42,"l":15.03,"n":33634,"o":15.34,"t":"2025-05-02T04:00:00Z","v":5181973,"vw":15.146773},{"c":15.93,"h":16.16,"l":15.76,"n":38179,"o":16.11,"t":"2025-05-05T04:00:00Z","v":5378160,"vw":15.962078},{"c":16.48,"h":16.535,"l":16.135,"n":37372,"o":16.535,"t":"2025-05-06T04:00:00Z","v":6139864,"vw":16.364297},{"c":16.09,"h":16.28,"l":15.81,"n":27537,"o":15.95,"t":"2025-05-07T04:00:00Z","v":3864458,"vw":16.08245},{"c":15.22,"h":15.94,"l":15.22,"n":32172,"o":15.89,"t":"2025-05-08T04:00:00Z","v":4629486,"vw":15.479946},{"c":15.77,"h":15.78,"l":15.19,"n":30536,"o":15.64,"t":"2025-05-09T04:00:00Z","v":5609137,"vw":15.618964},{"c":14.11,"h":14.57,"l":14.03,"n":40323,"o":14.455,"t":"2025-05-12T04:00:00Z","v":6593241,"vw":14.266231},{"c":14.32,"h":14.385,"l":14.03,"n":26464,"o":14.13,"t":"2025-05-13T04:00:00Z","v":4664587,"vw":14.259551},{"c":14.14,"h":14.2,"l":13.62,"n":35206,"o":13.65,"t":"2025-05-14T04:00:00Z","v":5994418,"vw":14.037451},{"c":14.48,"h":14.5,"l":14.14,"n":29666,"o":14.285,"t":"2025-05-15T04:00:00Z","v":4811254,"vw":14.376469},{"c":14.46,"h":14.46,"l":14,"n":16980,"o":14.03,"t":"2025-05-16T04:00:00Z","v":2416801,"vw":14.27337},{"c":14.75,"h":14.8491,"l":14.48,"n":23036,"o":14.79,"t":"2025-05-19T04:00:00Z","v":3260183,"vw":14.660482},{"c":15.39,"h":15.41,"l":14.75,"n":24987,"o":14.76,"t":"2025-05-20T04:00:00Z","v":3665623,"vw":15.183206},{"c":15.34,"h":15.75,"l":15.25,"n":23170,"o":15.6,"t":"2025-05-21T04:00:00Z","v":4117834,"vw":15.385372},{"c":15.18,"h":15.39,"l":14.92,"n":20877,"o":15.12,"t":"2025-05-22T04:00:00Z","v":2692318,"vw":15.21547},{"c":15.84,"h":15.94,"l":15.51,"n":26433,"o":15.83,"t":"2025-05-23T04:00:00Z","v":3862041,"vw":15.758873},{"c":14.45,"h":14.665,"l":14.35,"n":34751,"o":14.37,"t":"2025-05-27T04:00:00Z","v":6143403,"vw":14.493329},{"c":14.65,"h":14.7,"l":14.3301,"n":31678,"o":14.41,"t":"2025-05-28T04:00:00Z","v":5115150,"vw":14.56242},{"c":14.57,"h":14.87,"l":14.53,"n":29667,"o":14.84,"t":"2025-05-29T04:00:00Z","v":4399900,"vw":14.686044},{"c":14.59,"h":14.61,"l":14.155,"n":36854,"o":14.27,"t":"2025-05-30T04:00:00Z","v":5872100,"vw":14.397867},{"c":15.45,"h":15.665,"l":14.85,"n":42651,"o":15.01,"t":"2025-06-02T04:00:00Z","v":6922748,"vw":15.465068},{"c":14.85,"h":15.07,"l":14.66,"n":30579,"o":15.07,"t":"2025-06-03T04:00:00Z","v":5537189,"vw":14.822517},{"c":14.94,"h":15.2,"l":14.85,"n":25149,"o":15.19,"t":"2025-06-04T04:00:00Z","v":4476348,"vw":14.975955},{"c":15.37,"h":15.88,"l":15.115,"n":35786,"o":15.495,"t":"2025-06-05T04:00:00Z","v":5479305,"vw":15.436887},{"c":14.56,"h":15.42,"l":14.49,"n":37870,"o":15.21,"t":"2025-06-06T04:00:00Z","v":6024876,"vw":14.699226},{"c":14.92,"h":15.02,"l":14.58,"n":25861,"o":14.68,"t":"2025-06-09T04:00:00Z","v":4786927,"vw":14.86381},{"c":14.59,"h":15.14,"l":14.52,"n":26597,"o":15.08,"t":"2025-06-10T04:00:00Z","v":4555204,"vw":14.692551},{"c":14.35,"h":14.39,"l":14.115,"n":26288,"o":14.31,"t":"2025-06-11T04:00:00Z","v":8873779,"vw":14.300495},{"c":14.94,"h":14.97,"l":14.61,"n":28540,"o":14.79,"t":"2025-06-12T04:00:00Z","v":5122602,"vw":14.82892},{"c":15.01,"h":15.135,"l":14.86,"n":35770,"o":15.02,"t":"2025-06-13T04:00:00Z","v":8186652,"vw":14.997747},{"c":14.69,"h":14.92,"l":14.44,"n":33516,"o":14.77,"t":"2025-06-16T04:00:00Z","v":4336328,"vw":14.656764},{"c":14.37,"h":14.5513,"l":14.23,"n":27614,"o":14.49,"t":"2025-06-17T04:00:00Z","v":4870763,"vw":14.384573},{"c":14.38,"h":14.59,"l":14.26,"n":23936,"o":14.43,"t":"2025-06-18T04:00:00Z","v":3391620,"vw":14.418349},{"c":14.18,"h":14.47,"l":14.13,"n":27414,"o":14.26,"t":"2025-06-20T04:00:00Z","v":7559470,"vw":14.210937},{"c":14.56,"h":14.835,"l":14.165,"n":25071,"o":14.25,"t":"2025-06-23T04:00:00Z","v":4197791,"vw":14.61702},{"c":14.09,"h":14.215,"l":13.65,"n":24590,"o":13.94,"t":"2025-06-24T04:00:00Z","v":4488401,"vw":14.029301},{"c":14.02,"h":14.15,"l":13.84,"n":30428,"o":13.85,"t":"2025-06-25T04:00:00Z","v":4446211,"vw":14.021166},{"c":13.91,"h":13.985,"l":13.695,"n":27275,"o":13.87,"t":"2025-06-26T04:00:00Z","v":3875878,"vw":13.870301},{"c":13.4,"h":13.505,"l":13.2292,"n":30148,"o":13.28,"t":"2025-06-27T04:00:00Z","v":4698880,"vw":13.394454},{"c":13.97,"h":13.97,"l":13.54,"n":23539,"o":13.63,"t":"2025-06-30T04:00:00Z","v":4130990,"vw":13.821617},{"c":13.98,"h":14.4675,"l":13.95,"n":21041,"o":14.4,"t":"2025-07-01T04:00:00Z","v":3685062,"vw":14.115793},{"c":14.26,"h":14.31,"l":13.995,"n":19179,"o":14.1,"t":"2025-07-02T04:00:00Z","v":3376976,"vw":14.180548},{"c":14.37,"h":14.43,"l":14.19,"n":12862,"o":14.3,"t":"2025-07-03T04:00:00Z","v":2144712,"vw":14.301117},{"c":14.72,"h":14.72,"l":14.085,"n":19825,"o":14.285,"t":"2025-07-07T04:00:00Z","v":3441977,"vw":14.516743},{"c":14.05,"h":14.74,"l":13.86,"n":31695,"o":14.71,"t":"2025-07-08T04:00:00Z","v":5013627,"vw":14.099995},{"c":14.33,"h":14.41,"l":13.96,"n":20232,"o":14.04,"t":"2025-07-09T04:00:00Z","v":2724477,"vw":14.274591},{"c":14.38,"h":14.41,"l":14.16,"n":14276,"o":14.41,"t":"2025-07-10T04:00:00Z","v":2118771,"vw":14.315483},{"c":14.62,"h":14.715,"l":14.385,"n":19113,"o":14.52,"t":"2025-07-11T04:00:00Z","v":2748642,"vw":14.548013},{"c":14.4,"h":14.665,"l":14.32,"n":17647,"o":14.36,"t":"2025-07-14T04:00:00Z","v":2548308,"vw":14.461816},{"c":14.15,"h":14.53,"l":13.94,"n":19976,"o":14.45,"t":"2025-07-15T04:00:00Z","v":3135477,"vw":14.193569},{"c":14.11,"h":14.32,"l":13.8607,"n":18700,"o":14.17,"t":"2025-07-16T04:00:00Z","v":2054388,"vw":14.123823},{"c":14.01,"h":14.085,"l":13.71,"n":18736,"o":13.88,"t":"2025-07-17T04:00:00Z","v":2595883,"vw":13.91874},{"c":13.94,"h":14.3,"l":13.93,"n":20853,"o":14.3,"t":"2025-07-18T04:00:00Z","v":2883593,"vw":14.01169},{"c":14.99,"h":15.1899,"l":14.48,"n":35777,"o":14.5,"t":"2025-07-21T04:00:00Z","v":6531278,"vw":14.943355},{"c":15.03,"h":15.19,"l":14.77,"n":24955,"o":15.02,"t":"2025-07-22T04:00:00Z","v":3287658,"vw":15.031348},{"c":14.83,"h":15.08,"l":14.72,"n":28024,"o":14.98,"t":"2025-07-23T04:00:00Z","v":3299380,"vw":14.911818},{"c":14.22,"h":14.36,"l":13.9501,"n":21036,"o":14.25,"t":"2025-07-24T04:00:00Z","v":3182199,"vw":14.228375},{"c":14.03,"h":14.1,"l":13.8,"n":21255,"o":13.835,"t":"2025-07-25T04:00:00Z","v":3366778,"vw":13.961713},{"c":13.87,"h":13.955,"l":13.635,"n":16084,"o":13.95,"t":"2025-07-28T04:00:00Z","v":2124688,"vw":13.826607},{"c":14.04,"h":14.04,"l":13.74,"n":16872,"o":13.88,"t":"2025-07-29T04:00:00Z","v":2686025,"vw":13.920038},{"c":13.47,"h":13.82,"l":13.39,"n":24038,"o":13.66,"t":"2025-07-30T04:00:00Z","v":3009217,"vw":13.622956},{"c":13.46,"h":13.5863,"l":13.345,"n":20450,"o":13.55,"t":"2025-07-31T04:00:00Z","v":2724069,"vw":13.434706},{"c":14.22,"h":14.46,"l":13.985,"n":35252,"o":14.35,"t":"2025-08-01T04:00:00Z","v":5560097,"vw":14.221871},{"c":15.4,"h":15.44,"l":14.94,"n":29966,"o":14.955,"t":"2025-08-04T04:00:00Z","v":4533645,"vw":15.269035},{"c":15.89,"h":15.95,"l":15.11,"n":29410,"o":15.23,"t":"2025-08-05T04:00:00Z","v":4405679,"vw":15.769485},{"c":16.02,"h":16.04,"l":15.75,"n":23556,"o":15.83,"t":"2025-08-06T04:00:00Z","v":2875459,"vw":15.909384},{"c":15.82,"h":16.22,"l":15.7229,"n":23437,"o":16.18,"t":"2025-08-07T04:00:00Z","v":3332364,"vw":15.875385},{"c":15.76,"h":16.025,"l":15.61,"n":23496,"o":15.97,"t":"2025-08-08T04:00:00Z","v":3151691,"vw":15.833939},{"c":15.47,"h":15.5875,"l":15.052,"n":21407,"o":15.25,"t":"2025-08-11T04:00:00Z","v":3540582,"vw":15.388297},{"c":15.51,"h":15.64,"l":15.35,"n":18637,"o":15.5,"t":"2025-08-12T04:00:00Z","v":2080233,"vw":15.526416},{"c":15.45,"h":15.715,"l":15.415,"n":22389,"o":15.58,"t":"2025-08-13T04:00:00Z","v":2785666,"vw":15.551729},{"c":15.26,"h":15.54,"l":15.23,"n":19289,"o":15.34,"t":"2025-08-14T04:00:00Z","v":2455405,"vw":15.315302},{"c":15.43,"h":15.46,"l":15.08,"n":16178,"o":15.14,"t":"2025-08-15T04:00:00Z","v":2267132,"vw":15.34797},{"c":15.36,"h":15.57,"l":15.155,"n":17247,"o":15.53,"t":"2025-08-18T04:00:00Z","v":2755970,"vw":15.309645},{"c":14.94,"h":15.4,"l":14.9,"n":19362,"o":15.32,"t":"2025-08-19T04:00:00Z","v":3453734,"vw":15.082192},{"c":15.49,"h":15.5451,"l":15.08,"n":20595,"o":15.11,"t":"2025-08-20T04:00:00Z","v":3139970,"vw":15.384745},{"c":15.91,"h":16.11,"l":15.51,"n":20165,"o":15.52,"t":"2025-08-21T04:00:00Z","v":2699688,"vw":15.860733},{"c":15.99,"h":16.1999,"l":15.52,"n":25044,"o":15.73,"t":"2025-08-22T04:00:00Z","v":3514596,"vw":15.961843},{"c":15.72,"h":16.169,"l":15.52,"n":34377,"o":15.93,"t":"2025-08-25T04:00:00Z","v":4229373,"vw":15.779768},{"c":15.11,"h":15.14,"l":14.7,"n":41927,"o":14.7,"t":"2025-08-26T04:00:00Z","v":6786435,"vw":14.992346},{"c":14.67,"h":14.69,"l":14.46,"n":33023,"o":14.515,"t":"2025-08-27T04:00:00Z","v":6005555,"vw":14.567788},{"c":12.61,"h":13.54,"l":12.58,"n":71248,"o":13.48,"t":"2025-08-28T04:00:00Z","v":13988715,"vw":12.951296},{"c":13.28,"h":13.47,"l":12.78,"n":46887,"o":12.865,"t":"2025-08-29T04:00:00Z","v":8700942,"vw":13.241597},{"c":14.28,"h":14.36,"l":13.74,"n":60746,"o":14.11,"t":"2025-09-02T04:00:00Z","v":9598726,"vw":14.140285},{"c":15.1,"h":15.58,"l":14.9601,"n":65272,"o":15.08,"t":"2025-09-03T04:00:00Z","v":13313238,"vw":15.258048},{"c":14.01,"h":14.675,"l":14.005,"n":50873,"o":14.56,"t":"2025-09-04T04:00:00Z","v":9042878,"vw":14.257174},{"c":14.11,"h":14.76,"l":14,"n":49885,"o":14.76,"t":"2025-09-05T04:00:00Z","v":8219759,"vw":14.225975},{"c":14.62,"h":14.76,"l":14.345,"n":42410,"o":14.71,"t":"2025-09-08T04:00:00Z","v":6542599,"vw":14.59565},{"c":14.72,"h":15.25,"l":14.59,"n":36267,"o":15.02,"t":"2025-09-09T04:00:00Z","v":6040383,"vw":14.820771},{"c":15.45,"h":15.495,"l":14.96,"n":35463,"o":14.96,"t":"2025-09-10T04:00:00Z","v":6019369,"vw":15.37466},{"c":15.32,"h":15.325,"l":15.02,"n":29708,"o":15.09,"t":"2025-09-11T04:00:00Z","v":4532208,"vw":15.213386},{"c":15.01,"h":15.28,"l":14.925,"n":29145,"o":15.135,"t":"2025-09-12T04:00:00Z","v":5342507,"vw":15.03985},{"c":15.03,"h":15.26,"l":14.7326,"n":44462,"o":14.965,"t":"2025-09-15T04:00:00Z","v":7353083,"vw":14.998555},{"c":14.99,"h":15.34,"l":14.7335,"n":41999,"o":15.25,"t":"2025-09-16T04:00:00Z","v":7001281,"vw":15.025457},{"c":14.88,"h":15.33,"l":14.645,"n":36986,"o":14.72,"t":"2025-09-17T04:00:00Z","v":5756599,"vw":14.990768},{"c":14.95,"h":15.025,"l":14.66,"n":37319,"o":14.96,"t":"2025-09-18T04:00:00Z","v":5458525,"vw":14.863946},{"c":16.88,"h":16.88,"l":15.31,"n":64241,"o":15.33,"t":"2025-09-19T04:00:00Z","v":26534597,"vw":16.673028},{"c":17.61,"h":17.81,"l":17.3792,"n":42870,"o":17.645,"t":"2025-09-22T04:00:00Z","v":6470924,"vw":17.581523},{"c":18.06,"h":18.71,"l":17.95,"n":63054,"o":18.05,"t":"2025-09-23T04:00:00Z","v":10364564,"vw":18.247453},{"c":17.25,"h":18.17,"l":17.19,"n":39401,"o":18,"t":"2025-09-24T04:00:00Z","v":5514310,"vw":17.446219},{"c":17.18,"h":17.28,"l":16.92,"n":41008,"o":17.19,"t":"2025-09-25T04:00:00Z","v":4950046,"vw":17.104967},{"c":18.12,"h":18.14,"l":17.31,"n":47831,"o":17.52,"t":"2025-09-26T04:00:00Z","v":6550467,"vw":17.944589},{"c":18.25,"h":18.76,"l":18.08,"n":43960,"o":18.76,"t":"2025-09-29T04:00:00Z","v":7450876,"vw":18.311112},{"c":18.15,"h":18.33,"l":17.62,"n":37690,"o":17.71,"t":"2025-09-30T04:00:00Z","v":5181736,"vw":18.082076},{"c":18.44,"h":18.8193,"l":18.2701,"n":34470,"o":18.35,"t":"2025-10-01T04:00:00Z","v":4045160,"vw":18.505743},{"c":18.34,"h":18.94,"l":17.685,"n":41555,"o":18.87,"t":"2025-10-02T04:00:00Z","v":5010065,"vw":18.178265},{"c":18.18,"h":18.5397,"l":18.015,"n":27444,"o":18.44,"t":"2025-10-03T04:00:00Z","v":3833154,"vw":18.225334},{"c":18.53,"h":18.92,"l":18.5008,"n":34759,"o":18.61,"t":"2025-10-06T04:00:00Z","v":4373394,"vw":18.666416},{"c":18.33,"h":18.49,"l":18.06,"n":27606,"o":18.48,"t":"2025-10-07T04:00:00Z","v":3566038,"vw":18.243679},{"c":18.81,"h":19.028,"l":18.5501,"n":31696,"o":18.9,"t":"2025-10-08T04:00:00Z","v":4086473,"vw":18.808369},{"c":18.11,"h":19.68,"l":17.81,"n":52539,"o":19.49,"t":"2025-10-09T04:00:00Z","v":7536844,"vw":18.505762},{"c":18.27,"h":18.515,"l":18.04,"n":35989,"o":18.235,"t":"2025-10-10T04:00:00Z","v":4212142,"vw":18.238748},{"c":19.86,"h":20.0399,"l":19.22,"n":47287,"o":19.35,"t":"2025-10-13T04:00:00Z","v":5379097,"vw":19.717465},{"c":19.53,"h":19.975,"l":19.295,"n":40267,"o":19.3,"t":"2025-10-14T04:00:00Z","v":4827251,"vw":19.674231},{"c":21.16,"h":21.23,"l":20.13,"n":54401,"o":20.15,"t":"2025-10-15T04:00:00Z","v":7469798,"vw":20.843068},{"c":21.9,"h":22.25,"l":21.39,"n":53454,"o":21.67,"t":"2025-10-16T04:00:00Z","v":6032762,"vw":21.850973},{"c":19.96,"h":21.135,"l":19.525,"n":70499,"o":21.135,"t":"2025-10-17T04:00:00Z","v":9202493,"vw":20.019195},{"c":20.2,"h":20.34,"l":19.89,"n":38025,"o":20.22,"t":"2025-10-20T04:00:00Z","v":6585662,"vw":20.140708},{"c":17.98,"h":18.5,"l":17.85,"n":54889,"o":18.27,"t":"2025-10-21T04:00:00Z","v":6762050,"vw":18.086845},{"c":17.82,"h":17.9,"l":16.91,"n":56933,"o":16.91,"t":"2025-10-22T04:00:00Z","v":7892863,"vw":17.452109},{"c":17.87,"h":18.13,"l":17.7875,"n":39265,"o":18,"t":"2025-10-23T04:00:00Z","v":4682218,"vw":17.973907},{"c":17.49,"h":17.795,"l":17.43,"n":34026,"o":17.53,"t":"2025-10-24T04:00:00Z","v":3533074,"vw":17.586246},{"c":16.46,"h":16.992,"l":16.03,"n":43588,"o":16.73,"t":"2025-10-27T04:00:00Z","v":7049996,"vw":16.407027},{"c":16.6,"h":16.715,"l":16.21,"n":29713,"o":16.27,"t":"2025-10-28T04:00:00Z","v":4550394,"vw":16.539943},{"c":16.34,"h":17.32,"l":16.235,"n":36502,"o":17.25,"t":"2025-10-29T04:00:00Z","v":4173950,"vw":16.640053},{"c":16.65,"h":16.76,"l":16.38,"n":32473,"o":16.4,"t":"2025-10-30T04:00:00Z","v":3883507,"vw":16.62457},{"c":16.51,"h":16.865,"l":16.415,"n":23153,"o":16.66,"t":"2025-10-31T04:00:00Z","v":2409552,"vw":16.61262},{"c":16.13,"h":16.571,"l":16.075,"n":25340,"o":16.5,"t":"2025-11-03T05:00:00Z","v":2948656,"vw":16.231064},{"c":15.19,"h":15.74,"l":15.13,"n":43150,"o":15.66,"t":"2025-11-04T05:00:00Z","v":4952579,"vw":15.34436},{"c":15.94,"h":16.05,"l":15.755,"n":26003,"o":15.91,"t":"2025-11-05T05:00:00Z","v":3029201,"vw":15.925999},{"c":15.83,"h":16.57,"l":15.8,"n":26397,"o":16.28,"t":"2025-11-06T05:00:00Z","v":2720501,"vw":16.119353},{"c":16.42,"h":16.465,"l":16.08,"n":25324,"o":16.275,"t":"2025-11-07T05:00:00Z","v":2782852,"vw":16.30477},{"c":17.47,"h":17.65,"l":17.1818,"n":44489,"o":17.48,"t":"2025-11-10T05:00:00Z","v":4965864,"vw":17.442613},{"c":17.88,"h":18.34,"l":17.505,"n":39819,"o":18.15,"t":"2025-11-11T05:00:00Z","v":4919479,"vw":17.946353},{"c":18.83,"h":19.125,"l":18.2101,"n":42174,"o":18.73,"t":"2025-11-12T05:00:00Z","v":5579386,"vw":18.84879},{"c":17.84,"h":19.06,"l":17.6735,"n":52018,"o":19.06,"t":"2025-11-13T05:00:00Z","v":7205882,"vw":18.102011},{"c":17.22,"h":17.45,"l":16.94,"n":39932,"o":16.94,"t":"2025-11-14T05:00:00Z","v":5017160,"vw":17.222375},{"c":16.62,"h":17.265,"l":16.45,"n":32101,"o":16.96,"t":"2025-11-17T05:00:00Z","v":3979652,"vw":16.771006},{"c":16.79,"h":16.945,"l":16.355,"n":26478,"o":16.8,"t":"2025-11-18T05:00:00Z","v":3306768,"vw":16.753146},{"c":16.9,"h":17.3401,"l":16.675,"n":29928,"o":17.15,"t":"2025-11-19T05:00:00Z","v":3237917,"vw":16.990821},{"c":16.12,"h":17.2001,"l":16.08,"n":33501,"o":16.98,"t":"2025-11-20T05:00:00Z","v":3344318,"vw":16.525632},{"c":16.63,"h":16.87,"l":16.3,"n":34581,"o":16.51,"t":"2025-11-21T05:00:00Z","v":4744154,"vw":16.608556},{"c":17.76,"h":17.8,"l":17.05,"n":31822,"o":17.05,"t":"2025-11-24T05:00:00Z","v":3610520,"vw":17.528813},{"c":18.15,"h":18.5,"l":17.81,"n":31991,"o":17.85,"t":"2025-11-25T05:00:00Z","v":4003871,"vw":18.186449},{"c":19.3,"h":19.3655,"l":18.81,"n":40506,"o":18.86,"t":"2025-11-26T05:00:00Z","v":5649726,"vw":19.150593},{"c":19.66,"h":19.695,"l":19.245,"n":21181,"o":19.4,"t":"2025-11-28T05:00:00Z","v":2780010,"vw":19.520654},{"c":19.32,"h":20.06,"l":19.31,"n":32408,"o":20.06,"t":"2025-12-01T05:00:00Z","v":3894500,"vw":19.503055},{"c":19.21,"h":19.71,"l":18.67,"n":32440,"o":19.56,"t":"2025-12-02T05:00:00Z","v":4159872,"vw":19.141289},{"c":19.05,"h":19.6,"l":18.98,"n":31792,"o":19.53,"t":"2025-12-03T05:00:00Z","v":3364855,"vw":19.213303},{"c":19.14,"h":19.18,"l":18.785,"n":20060,"o":18.88,"t":"2025-12-04T05:00:00Z","v":2195293,"vw":19.026474},{"c":19.29,"h":19.99,"l":19.2,"n":26380,"o":19.54,"t":"2025-12-05T05:00:00Z","v":2795642,"vw":19.422642},{"c":18.74,"h":19.32,"l":18.725,"n":25072,"o":19.32,"t":"2025-12-08T05:00:00Z","v":3253265,"vw":18.927553},{"c":19.75,"h":19.775,"l":18.97,"n":30373,"o":19,"t":"2025-12-09T05:00:00Z","v":4015214,"vw":19.502626},{"c":20.02,"h":20.27,"l":19.22,"n":41856,"o":19.55,"t":"2025-12-10T05:00:00Z","v":5298954,"vw":19.814754},{"c":20.58,"h":21.1152,"l":19.88,"n":38405,"o":19.925,"t":"2025-12-11T05:00:00Z","v":4335426,"vw":20.597022},{"c":20.4,"h":21.27,"l":20.09,"n":36443,"o":21.23,"t":"2025-12-12T05:00:00Z","v":4465799,"vw":20.644762},{"c":20.19,"h":20.705,"l":19.705,"n":34563,"o":20.705,"t":"2025-12-15T05:00:00Z","v":3565731,"vw":20.173731},{"c":20.22,"h":20.7799,"l":19.95,"n":29495,"o":20.3,"t":"2025-12-16T05:00:00Z","v":3809060,"vw":20.314767},{"c":20.67,"h":20.8,"l":20.26,"n":32298,"o":20.56,"t":"2025-12-17T05:00:00Z","v":3193925,"vw":20.544812},{"c":20.3,"h":20.65,"l":20.1,"n":34651,"o":20.28,"t":"2025-12-18T05:00:00Z","v":3933449,"vw":20.324209},{"c":20.67,"h":20.94,"l":20.23,"n":32667,"o":20.24,"t":"2025-12-19T05:00:00Z","v":9420147,"vw":20.661523},{"c":21.47,"h":21.625,"l":21.07,"n":29591,"o":21.41,"t":"2025-12-22T05:00:00Z","v":3110939,"vw":21.429909},{"c":21.86,"h":21.96,"l":21.24,"n":32994,"o":21.57,"t":"2025-12-23T05:00:00Z","v":3553120,"vw":21.660752},{"c":21.55,"h":21.79,"l":21.22,"n":16794,"o":21.75,"t":"2025-12-24T05:00:00Z","v":1797871,"vw":21.446686},{"c":21.74,"h":21.92,"l":21.37,"n":27133,"o":21.88,"t":"2025-12-26T05:00:00Z","v":2690225,"vw":21.710223},{"c":19.95,"h":20.62,"l":19.76,"n":45858,"o":20.57,"t":"2025-12-29T05:00:00Z","v":4612681,"vw":20.049144},{"c":20.05,"h":20.67,"l":19.94,"n":33868,"o":20.67,"t":"2025-12-30T05:00:00Z","v":4055197,"vw":20.161024},{"c":19.9,"h":20.31,"l":19.79,"n":21948,"o":20.08,"t":"2025-12-31T05:00:00Z","v":2024025,"vw":19.994212},{"c":19.57,"h":20.21,"l":19,"n":36249,"o":20.21,"t":"2026-01-02T05:00:00Z","v":3414323,"vw":19.449266},{"c":20.28,"h":21,"l":20.07,"n":31173,"o":20.12,"t":"2026-01-05T05:00:00Z","v":3663435,"vw":20.510236},{"c":21.37,"h":21.4655,"l":20.885,"n":36108,"o":20.94,"t":"2026-01-06T05:00:00Z","v":3540791,"vw":21.252066},{"c":20.75,"h":20.79,"l":20.16,"n":31023,"o":20.62,"t":"2026-01-07T05:00:00Z","v":3033954,"vw":20.518552},{"c":20.61,"h":20.635,"l":20.195,"n":25917,"o":20.28,"t":"2026-01-08T05:00:00Z","v":2340368,"vw":20.427468},{"c":20.69,"h":20.825,"l":20.3,"n":27536,"o":20.767,"t":"2026-01-09T05:00:00Z","v":2916071,"vw":20.612052},{"c":22.3,"h":22.98,"l":22.17,"n":51245,"o":22.28,"t":"2026-01-12T05:00:00Z","v":6097924,"vw":22.565206},{"c":22.07,"h":22.97,"l":21.975,"n":41039,"o":22.75,"t":"2026-01-13T05:00:00Z","v":3609815,"vw":22.267422},{"c":21.68,"h":22.455,"l":21.23,"n":44722,"o":22.455,"t":"2026-01-14T05:00:00Z","v":3969277,"vw":21.765491},{"c":21.95,"h":22.186,"l":21.65,"n":33382,"o":21.95,"t":"2026-01-15T05:00:00Z","v":3124489,"vw":21.950571},{"c":21.8,"h":22.24,"l":21.17,"n":42354,"o":22.14,"t":"2026-01-16T05:00:00Z","v":4234854,"vw":21.776031},{"c":23,"h":23.2,"l":22.35,"n":46040,"o":23.2,"t":"2026-01-20T05:00:00Z","v":4099986,"vw":22.830769},{"c":22.5,"h":23.8,"l":22.095,"n":57707,"o":23.73,"t":"2026-01-21T05:00:00Z","v":5566205,"vw":22.69104},{"c":23.04,"h":23.335,"l":22.12,"n":46714,"o":22.15,"t":"2026-01-22T05:00:00Z","v":4633064,"vw":22.958574},{"c":23.45,"h":23.7,"l":23.14,"n":42892,"o":23.5,"t":"2026-01-23T05:00:00Z","v":4926308,"vw":23.43545},{"c":23.57,"h":24.7693,"l":23.5,"n":61112,"o":24.33,"t":"2026-01-26T05:00:00Z","v":6258022,"vw":24.145588},{"c":24.16,"h":24.19,"l":23.035,"n":45742,"o":23.57,"t":"2026-01-27T05:00:00Z","v":4621934,"vw":23.763871},{"c":26.04,"h":26.06,"l":24.53,"n":82906,"o":24.915,"t":"2026-01-28T05:00:00Z","v":8369101,"vw":25.508899},{"c":24.5,"h":25.87,"l":23.62,"n":112478,"o":25.62,"t":"2026-01-29T05:00:00Z","v":10014085,"vw":24.355041},{"c":21.34,"h":23.14,"l":21,"n":103303,"o":22.36,"t":"2026-01-30T05:00:00Z","v":9861159,"vw":21.893502},{"c":20.92,"h":21.73,"l":20.49,"n":61120,"o":21.03,"t":"2026-02-02T05:00:00Z","v":6211516,"vw":20.875561},{"c":21.31,"h":22.06,"l":20.68,"n":71805,"o":22.05,"t":"2026-02-03T05:00:00Z","v":7592003,"vw":21.279048},{"c":21.22,"h":22.04,"l":20.495,"n":58317,"o":22,"t":"2026-02-04T05:00:00Z","v":5846537,"vw":21.143571},{"c":19.4,"h":20.66,"l":19.375,"n":71122,"o":19.96,"t":"2026-02-05T05:00:00Z","v":6874443,"vw":19.82054},{"c":20.37,"h":20.64,"l":20.14,"n":52025,"o":20.255,"t":"2026-02-06T05:00:00Z","v":5482420,"vw":20.395685},{"c":21.5,"h":21.605,"l":20.75,"n":39704,"o":20.78,"t":"2026-02-09T05:00:00Z","v":4116979,"vw":21.280893},{"c":21.28,"h":21.6291,"l":21.061,"n":36529,"o":21.48,"t":"2026-02-10T05:00:00Z","v":3312983,"vw":21.297844},{"c":21.66,"h":21.91,"l":20.96,"n":35692,"o":21.82,"t":"2026-02-11T05:00:00Z","v":3097891,"vw":21.425358},{"c":19.71,"h":21.91,"l":19.69,"n":77533,"o":21.64,"t":"2026-02-12T05:00:00Z","v":7811675,"vw":20.467184},{"c":20.99,"h":21.09,"l":20.15,"n":56730,"o":20.515,"t":"2026-02-13T05:00:00Z","v":5227039,"vw":20.790529},{"c":19.79,"h":19.965,"l":19.185,"n":54662,"o":19.7,"t":"2026-02-17T05:00:00Z","v":5253554,"vw":19.610392},{"c":20.15,"h":20.53,"l":19.865,"n":47556,"o":19.97,"t":"2026-02-18T05:00:00Z","v":4553409,"vw":20.222818},{"c":20.27,"h":20.305,"l":19.74,"n":33544,"o":19.81,"t":"2026-02-19T05:00:00Z","v":3405872,"vw":20.105384},{"c":20.92,"h":20.94,"l":19.92,"n":48157,"o":20.36,"t":"2026-02-20T05:00:00Z","v":5836569,"vw":20.55892},{"c":21.82,"h":22.13,"l":21.41,"n":54981,"o":21.43,"t":"2026-02-23T05:00:00Z","v":6292663,"vw":21.830588},{"c":21.55,"h":21.6999,"l":20.96,"n":38247,"o":21.01,"t":"2026-02-24T05:00:00Z","v":3356213,"vw":21.350974},{"c":21.54,"h":21.93,"l":21.37,"n":37296,"o":21.6,"t":"2026-02-25T05:00:00Z","v":4057358,"vw":21.623777},{"c":22.55,"h":22.57,"l":21.08,"n":54887,"o":21.28,"t":"2026-02-26T05:00:00Z","v":5344603,"vw":21.924928},{"c":22.75,"h":22.805,"l":22.18,"n":37180,"o":22.44,"t":"2026-02-27T05:00:00Z","v":3822678,"vw":22.565241},{"c":22.54,"h":22.94,"l":21.76,"n":57037,"o":22.77,"t":"2026-03-02T05:00:00Z","v":4328304,"vw":22.40205},{"c":20.61,"h":20.89,"l":19.71,"n":58141,"o":20.78,"t":"2026-03-03T05:00:00Z","v":5763848,"vw":20.360679},{"c":20.27,"h":20.96,"l":20.035,"n":32972,"o":20.87,"t":"2026-03-04T05:00:00Z","v":2856920,"vw":20.417982},{"c":19.55,"h":20.12,"l":19.175,"n":54356,"o":20.04,"t":"2026-03-05T05:00:00Z","v":4505908,"vw":19.565494},{"c":19.59,"h":19.755,"l":18.79,"n":42614,"o":19.05,"t":"2026-03-06T05:00:00Z","v":4027483,"vw":19.422509},{"c":19,"h":19.035,"l":17.908,"n":54974,"o":18.5,"t":"2026-03-09T04:00:00Z","v":4588144,"vw":18.54931},{"c":18.95,"h":19.4,"l":18.89,"n":52178,"o":19.31,"t":"2026-03-10T04:00:00Z","v":4397140,"vw":19.138521},{"c":16.87,"h":16.99,"l":16.3001,"n":70328,"o":16.87,"t":"2026-03-11T04:00:00Z","v":8449961,"vw":16.665532},{"c":15.97,"h":16.66,"l":15.94,"n":50739,"o":16.66,"t":"2026-03-12T04:00:00Z","v":4936059,"vw":16.138779},{"c":15.13,"h":15.77,"l":15.01,"n":52947,"o":15.77,"t":"2026-03-13T04:00:00Z","v":5954778,"vw":15.225739},{"c":15.3,"h":15.46,"l":14.955,"n":41748,"o":15.15,"t":"2026-03-16T04:00:00Z","v":4282367,"vw":15.225009},{"c":15.87,"h":16.21,"l":15.72,"n":67399,"o":15.945,"t":"2026-03-17T04:00:00Z","v":7121014,"vw":15.955725},{"c":14.56,"h":14.9574,"l":14.4,"n":56600,"o":14.65,"t":"2026-03-18T04:00:00Z","v":5776173,"vw":14.669759},{"c":13.65,"h":13.75,"l":13.03,"n":70578,"o":13.06,"t":"2026-03-19T04:00:00Z","v":7467228,"vw":13.519548},{"c":13.32,"h":14.17,"l":13.2,"n":69043,"o":14,"t":"2026-03-20T04:00:00Z","v":12947883,"vw":13.481412},{"c":14.08,"h":14.36,"l":13.73,"n":68498,"o":13.915,"t":"2026-03-23T04:00:00Z","v":7993160,"vw":14.058023},{"c":13.86,"h":14.006,"l":13.43,"n":40506,"o":13.62,"t":"2026-03-24T04:00:00Z","v":4313729,"vw":13.83534},{"c":14.55,"h":14.98,"l":14.32,"n":55273,"o":14.94,"t":"2026-03-25T04:00:00Z","v":6873043,"vw":14.582671},{"c":13.94,"h":14.53,"l":13.915,"n":37818,"o":14.02,"t":"2026-03-26T04:00:00Z","v":4579855,"vw":14.170742},{"c":14.34,"h":14.56,"l":13.85,"n":43653,"o":13.91,"t":"2026-03-27T04:00:00Z","v":5363132,"vw":14.213287},{"c":14.16,"h":14.68,"l":14.035,"n":32711,"o":14.68,"t":"2026-03-30T04:00:00Z","v":3631409,"vw":14.283567},{"c":15.37,"h":15.39,"l":14.81,"n":59227,"o":14.86,"t":"2026-03-31T04:00:00Z","v":6555518,"vw":15.124759},{"c":16.16,"h":16.66,"l":15.96,"n":70318,"o":16.19,"t":"2026-04-01T04:00:00Z","v":8688507,"vw":16.247922},{"c":16.1,"h":16.32,"l":15.16,"n":39034,"o":15.2,"t":"2026-04-02T04:00:00Z","v":4185699,"vw":16.004172},{"c":15.93,"h":16.185,"l":15.78,"n":19981,"o":15.95,"t":"2026-04-06T04:00:00Z","v":2174570,"vw":15.930496},{"c":15.84,"h":15.87,"l":15.265,"n":37300,"o":15.8,"t":"2026-04-07T04:00:00Z","v":4715132,"vw":15.633062},{"c":16.57,"h":17.79,"l":16.395,"n":49544,"o":17.74,"t":"2026-04-08T04:00:00Z","v":6290022,"vw":16.85698},{"c":16.72,"h":17.05,"l":16.433,"n":52810,"o":16.78,"t":"2026-04-09T04:00:00Z","v":6228465,"vw":16.741441},{"c":16.58,"h":16.92,"l":16.45,"n":34392,"o":16.76,"t":"2026-04-10T04:00:00Z","v":3629463,"vw":16.612198},{"c":16.55,"h":16.645,"l":16.24,"n":27742,"o":16.4,"t":"2026-04-13T04:00:00Z","v":3009481,"vw":16.483302},{"c":17.08,"h":17.11,"l":16.591,"n":41070,"o":16.71,"t":"2026-04-14T04:00:00Z","v":6500846,"vw":16.861964},{"c":16.86,"h":17.56,"l":16.84,"n":55027,"o":17.39,"t":"2026-04-15T04:00:00Z","v":7578105,"vw":17.077249},{"c":17.51,"h":17.93,"l":17.49,"n":47822,"o":17.78,"t":"2026-04-16T04:00:00Z","v":6166753,"vw":17.698256},{"c":18.67,"h":19.32,"l":18.33,"n":66794,"o":18.425,"t":"2026-04-17T04:00:00Z","v":8042760,"vw":18.928729},{"c":18.34,"h":18.47,"l":18.07,"n":42125,"o":18.25,"t":"2026-04-20T04:00:00Z","v":5818582,"vw":18.293483},{"c":17.25,"h":17.93,"l":17.23,"n":66044,"o":17.87,"t":"2026-04-21T04:00:00Z","v":8168066,"vw":17.587683},{"c":17.1,"h":17.66,"l":17.04,"n":38451,"o":17.56,"t":"2026-04-22T04:00:00Z","v":4972652,"vw":17.24701},{"c":16.53,"h":16.975,"l":16.15,"n":54178,"o":16.84,"t":"2026-04-23T04:00:00Z","v":5868595,"vw":16.596228},{"c":16.77,"h":16.83,"l":16.26,"n":27943,"o":16.48,"t":"2026-04-24T04:00:00Z","v":3745461,"vw":16.698786},{"c":16.46,"h":16.655,"l":16.315,"n":23051,"o":16.62,"t":"2026-04-27T04:00:00Z","v":2340302,"vw":16.456182},{"c":15.68,"h":16.115,"l":15.52,"n":38990,"o":15.96,"t":"2026-04-28T04:00:00Z","v":5452308,"vw":15.666229},{"c":15.06,"h":15.395,"l":15.01,"n":34100,"o":15.24,"t":"2026-04-29T04:00:00Z","v":4070194,"vw":15.115736},{"c":15.77,"h":15.875,"l":15.6,"n":30899,"o":15.73,"t":"2026-04-30T04:00:00Z","v":3755430,"vw":15.733044},{"c":15.61,"h":15.87,"l":15.51,"n":24962,"o":15.76,"t":"2026-05-01T04:00:00Z","v":2870736,"vw":15.647939},{"c":15.49,"h":15.97,"l":15.42,"n":45245,"o":15.82,"t":"2026-05-04T04:00:00Z","v":5108174,"vw":15.630514},{"c":15.58,"h":15.99,"l":15.53,"n":29184,"o":15.93,"t":"2026-05-05T04:00:00Z","v":2995860,"vw":15.661869},{"c":17.53,"h":17.58,"l":16.96,"n":53969,"o":16.99,"t":"2026-05-06T04:00:00Z","v":7486787,"vw":17.405732},{"c":17.59,"h":18.6,"l":17.54,"n":63986,"o":18.335,"t":"2026-05-07T04:00:00Z","v":8939044,"vw":18.020448},{"c":17.79,"h":18.09,"l":17.555,"n":37197,"o":17.71,"t":"2026-05-08T04:00:00Z","v":4385642,"vw":17.799229},{"c":18.13,"h":18.41,"l":17.93,"n":41626,"o":17.96,"t":"2026-05-11T04:00:00Z","v":4423678,"vw":18.195293},{"c":17.92,"h":18.075,"l":17.145,"n":40678,"o":17.58,"t":"2026-05-12T04:00:00Z","v":4258035,"vw":17.662109},{"c":17.55,"h":17.59,"l":17.205,"n":33005,"o":17.48,"t":"2026-05-13T04:00:00Z","v":3670668,"vw":17.454844},{"c":17.37,"h":17.57,"l":17.225,"n":26976,"o":17.57,"t":"2026-05-14T04:00:00Z","v":3330082,"vw":17.371734},{"c":15.71,"h":16.18,"l":15.655,"n":36766,"o":16.17,"t":"2026-05-15T04:00:00Z","v":4478587,"vw":15.858855},{"c":16.45,"h":16.788,"l":15.9,"n":49995,"o":16.14,"t":"2026-05-18T04:00:00Z","v":5964880,"vw":16.417199},{"c":16.37,"h":16.54,"l":15.97,"n":52017,"o":16.33,"t":"2026-05-19T04:00:00Z","v":6139519,"vw":16.295114},{"c":17.43,"h":17.515,"l":16.565,"n":72536,"o":17.03,"t":"2026-05-20T04:00:00Z","v":7605873,"vw":17.199119},{"c":17.19,"h":17.475,"l":16.775,"n":39745,"o":16.95,"t":"2026-05-21T04:00:00Z","v":3619909,"vw":17.106788},{"c":16.76,"h":17.06,"l":16.5401,"n":29543,"o":17.04,"t":"2026-05-22T04:00:00Z","v":2822258,"vw":16.80846},{"c":18.03,"h":18.14,"l":17.57,"n":35205,"o":17.76,"t":"2026-05-26T04:00:00Z","v":4379131,"vw":17.874532},{"c":17.56,"h":17.795,"l":17.53,"n":37757,"o":17.53,"t":"2026-05-27T04:00:00Z","v":4148832,"vw":17.636478},{"c":18.26,"h":18.545,"l":17.26,"n":49008,"o":17.39,"t":"2026-05-28T04:00:00Z","v":5707092,"vw":18.008496},{"c":18.27,"h":18.64,"l":18.11,"n":42099,"o":18.49,"t":"2026-05-29T04:00:00Z","v":4628794,"vw":18.320438},{"c":17.61,"h":17.6807,"l":17.055,"n":47311,"o":17.48,"t":"2026-06-01T04:00:00Z","v":5095921,"vw":17.395209},{"c":17.67,"h":17.79,"l":17.445,"n":29321,"o":17.73,"t":"2026-06-02T04:00:00Z","v":2707645,"vw":17.653613},{"c":17.12,"h":17.41,"l":17.045,"n":25594,"o":17.36,"t":"2026-06-03T04:00:00Z","v":2757334,"vw":17.196415},{"c":17.31,"h":17.6398,"l":17.092,"n":21201,"o":17.47,"t":"2026-06-04T04:00:00Z","v":2006843,"vw":17.332706},{"c":15.71,"h":16.65,"l":15.64,"n":56387,"o":16.62,"t":"2026-06-05T04:00:00Z","v":6446475,"vw":15.932282},{"c":15.34,"h":15.69,"l":15.28,"n":33907,"o":15.56,"t":"2026-06-08T04:00:00Z","v":3616632,"vw":15.426883},{"c":15.02,"h":15.51,"l":14.48,"n":42478,"o":15.46,"t":"2026-06-09T04:00:00Z","v":4574192,"vw":14.967213},{"c":14.42,"h":14.835,"l":14.375,"n":48990,"o":14.4,"t":"2026-06-10T04:00:00Z","v":7237233,"vw":14.535297},{"c":15.21,"h":15.325,"l":14.325,"n":40628,"o":14.48,"t":"2026-06-11T04:00:00Z","v":5060229,"vw":14.830735},{"c":15.86,"h":16.02,"l":15.48,"n":41017,"o":15.665,"t":"2026-06-12T04:00:00Z","v":4460403,"vw":15.791036},{"c":17.52,"h":17.85,"l":17.33,"n":47749,"o":17.52,"t":"2026-06-15T04:00:00Z","v":5480050,"vw":17.554314},{"c":17.78,"h":17.915,"l":17.52,"n":29894,"o":17.59,"t":"2026-06-16T04:00:00Z","v":2991761,"vw":17.772067},{"c":17.1,"h":18.175,"l":17.07,"n":62254,"o":17.85,"t":"2026-06-17T04:00:00Z","v":5805214,"vw":17.586674},{"c":17.01,"h":17.645,"l":16.71,"n":45813,"o":17.28,"t":"2026-06-18T04:00:00Z","v":6909347,"vw":17.032968},{"c":16.14,"h":16.295,"l":15.95,"n":29995,"o":16.13,"t":"2026-06-22T04:00:00Z","v":3291360,"vw":16.14384},{"c":15.41,"h":15.835,"l":15.38,"n":32101,"o":15.4,"t":"2026-06-23T04:00:00Z","v":3427405,"vw":15.556624},{"c":14.59,"h":14.92,"l":14.455,"n":35681,"o":14.5,"t":"2026-06-24T04:00:00Z","v":4251975,"vw":14.652234},{"c":15.12,"h":15.385,"l":14.78,"n":30217,"o":15.15,"t":"2026-06-25T04:00:00Z","v":3545197,"vw":15.138749},{"c":15.53,"h":15.87,"l":15.46,"n":34478,"o":15.51,"t":"2026-06-26T04:00:00Z","v":3741375,"vw":15.646172},{"c":15.18,"h":15.44,"l":15.03,"n":27725,"o":15.42,"t":"2026-06-29T04:00:00Z","v":2822324,"vw":15.182246},{"c":15.21,"h":15.466,"l":15,"n":35250,"o":15.466,"t":"2026-06-30T04:00:00Z","v":3808601,"vw":15.181418},{"c":15.18,"h":15.81,"l":15.14,"n":27728,"o":15.2,"t":"2026-07-01T04:00:00Z","v":3164902,"vw":15.386107},{"c":16.09,"h":16.5,"l":15.75,"n":50853,"o":16.05,"t":"2026-07-02T04:00:00Z","v":5479655,"vw":16.122057},{"c":16.29,"h":16.49,"l":15.985,"n":37035,"o":16.42,"t":"2026-07-06T04:00:00Z","v":3198760,"vw":16.25561},{"c":15.4,"h":16.24,"l":15.27,"n":36965,"o":16,"t":"2026-07-07T04:00:00Z","v":3541891,"vw":15.535024},{"c":14.43,"h":14.935,"l":14.185,"n":39537,"o":14.8,"t":"2026-07-08T04:00:00Z","v":4794108,"vw":14.424526},{"c":15.02,"h":15.08,"l":14.835,"n":29266,"o":15.03,"t":"2026-07-09T04:00:00Z","v":3439711,"vw":14.9705},{"c":15.11,"h":15.26,"l":14.94,"n":26963,"o":14.98,"t":"2026-07-10T04:00:00Z","v":2662531,"vw":15.131031},{"c":14.99,"h":15.13,"l":14.775,"n":32897,"o":14.99,"t":"2026-07-13T04:00:00Z","v":3717193,"vw":14.942905},{"c":15.24,"h":15.57,"l":15.115,"n":26619,"o":15.415,"t":"2026-07-14T04:00:00Z","v":2835029,"vw":15.296613},{"c":15.15,"h":15.365,"l":14.88,"n":25365,"o":15.21,"t":"2026-07-15T04:00:00Z","v":2372968,"vw":15.142671},{"c":14.78,"h":15.02,"l":14.72,"n":28698,"o":14.985,"t":"2026-07-16T04:00:00Z","v":3080163,"vw":14.834381},{"c":14.65,"h":14.77,"l":14.3,"n":24680,"o":14.39,"t":"2026-07-17T04:00:00Z","v":2445377,"vw":14.599168},{"c":14.33,"h":14.62,"l":14.28,"n":24561,"o":14.52,"t":"2026-07-20T04:00:00Z","v":2818053,"vw":14.39286},{"c":15.33,"h":15.388,"l":14.8,"n":28175,"o":14.96,"t":"2026-07-21T04:00:00Z","v":3327579,"vw":15.213286},{"c":15.88,"h":16.155,"l":15.78,"n":24231,"o":15.82,"t":"2026-07-22T04:00:00Z","v":2394948,"vw":15.93759},{"c":15.49,"h":15.62,"l":15.2601,"n":28360,"o":15.38,"t":"2026-07-23T04:00:00Z","v":3076344,"vw":15.465348},{"c":15.87,"h":16.13,"l":15.68,"n":28361,"o":15.84,"t":"2026-07-24T04:00:00Z","v":2824654,"vw":15.905057},{"c":15.87,"h":16.03,"l":15.53,"n":21351,"o":15.91,"t":"2026-07-27T04:00:00Z","v":1945910,"vw":15.810084},{"c":15.53,"h":15.785,"l":15.345,"n":19327,"o":15.55,"t":"2026-07-28T04:00:00Z","v":1634238,"vw":15.559281},{"c":15.53,"h":16.05,"l":15.215,"n":38462,"o":15.5,"t":"2026-07-29T04:00:00Z","v":3525125,"vw":15.588886},{"c":16.15,"h":16.165,"l":15.56,"n":28124,"o":15.87,"t":"2026-07-30T04:00:00Z","v":2451705,"vw":15.93268},{"c":15.75,"h":15.925,"l":15.345,"n":21341,"o":15.81,"t":"2026-07-31T04:00:00Z","v":1917622,"vw":15.673},{"c":16.47,"h":16.49,"l":15.88,"n":24379,"o":15.99,"t":"2026-08-03T04:00:00Z","v":2535935,"vw":16.271173},{"c":16.88,"h":17.18,"l":16.845,"n":28525,"o":17.05,"t":"2026-08-04T04:00:00Z","v":2515689,"vw":16.985128},{"c":18.08,"h":18.395,"l":17.94,"n":47246,"o":18.08,"t":"2026-08-05T04:00:00Z","v":3824558,"vw":18.142059},{"c":18.05,"h":18.235,"l":17.72,"n":32386,"o":17.75,"t":"2026-08-06T04:00:00Z","v":2314938,"vw":18.030514},{"c":19.7,"h":20.13,"l":19.4001,"n":59205,"o":20.01,"t":"2026-08-07T04:00:00Z","v":5496791,"vw":19.731679},{"c":19.9,"h":20,"l":19.11,"n":24698,"o":19.46,"t":"2026-08-10T04:00:00Z","v":2097892,"vw":19.732604},{"c":19.51,"h":19.63,"l":19.22,"n":39623,"o":19.45,"t":"2026-08-11T04:00:00Z","v":3298053,"vw":19.436178},{"c":19.86,"h":20.22,"l":19.66,"n":31449,"o":20.2,"t":"2026-08-12T04:00:00Z","v":2271391,"vw":19.873165},{"c":19.26,"h":19.495,"l":19.175,"n":29156,"o":19.26,"t":"2026-08-13T04:00:00Z","v":2683159,"vw":19.312391},{"c":19.44,"h":19.56,"l":19.27,"n":25288,"o":19.38,"t":"2026-08-14T04:00:00Z","v":2384662,"vw":19.428571},{"c":20.03,"h":20.225,"l":19.7,"n":24337,"o":19.83,"t":"2026-08-17T04:00:00Z","v":2247619,"vw":20.035488},{"c":19.28,"h":19.84,"l":19.265,"n":22535,"o":19.59,"t":"2026-08-18T04:00:00Z","v":1883068,"vw":19.426334},{"c":21.09,"h":21.165,"l":20.505,"n":45839,"o":20.63,"t":"2026-08-19T04:00:00Z","v":4090732,"vw":20.961294},{"c":22.02,"h":22.055,"l":21.03,"n":40307,"o":21.04,"t":"2026-08-20T04:00:00Z","v":3563543,"vw":21.766809},{"c":23.54,"h":23.65,"l":23.25,"n":47761,"o":23.48,"t":"2026-08-21T04:00:00Z","v":5113345,"vw":23.507222},{"c":22.81,"h":23.69,"l":22.525,"n":46454,"o":23.55,"t":"2026-08-24T04:00:00Z","v":4319295,"vw":23.016216},{"c":22.95,"h":23.01,"l":22.325,"n":43786,"o":22.41,"t":"2026-08-25T04:00:00Z","v":4052822,"vw":22.745223},{"c":22.43,"h":22.665,"l":22.35,"n":43347,"o":22.39,"t":"2026-08-26T04:00:00Z","v":4011387,"vw":22.483402},{"c":21.03,"h":21.54,"l":20.5012,"n":82763,"o":20.7,"t":"2026-08-27T04:00:00Z","v":7870763,"vw":21.09903},{"c":20.23,"h":21.055,"l":19.965,"n":66033,"o":20.9,"t":"2026-08-28T04:00:00Z","v":5927807,"vw":20.349645},{"c":19.65,"h":19.97,"l":19.385,"n":50219,"o":19.96,"t":"2026-08-31T04:00:00Z","v":5716459,"vw":19.546651},{"c":19.23,"h":19.815,"l":19.02,"n":38044,"o":19.11,"t":"2026-09-01T04:00:00Z","v":4107461,"vw":19.358967},{"c":19.45,"h":19.845,"l":19.29,"n":52329,"o":19.54,"t":"2026-09-02T04:00:00Z","v":5137360,"vw":19.522341},{"c":20.76,"h":20.835,"l":20.33,"n":38073,"o":20.565,"t":"2026-09-03T04:00:00Z","v":4235078,"vw":20.604198},{"c":20.27,"h":20.55,"l":20.17,"n":37478,"o":20.22,"t":"2026-09-04T04:00:00Z","v":3222121,"vw":20.359199},{"c":20.23,"h":20.555,"l":20.17,"n":24719,"o":20.29,"t":"2026-09-08T04:00:00Z","v":2368520,"vw":20.321549},{"c":20.8,"h":21.08,"l":20.565,"n":40682,"o":20.685,"t":"2026-09-09T04:00:00Z","v":3995933,"vw":20.81746},{"c":20.19,"h":20.53,"l":20.09,"n":35142,"o":20.2,"t":"2026-09-10T04:00:00Z","v":2952988,"vw":20.296598},{"c":20.64,"h":21.1,"l":20.54,"n":28304,"o":20.975,"t":"2026-09-11T04:00:00Z","v":2795602,"vw":20.734775},{"c":19.63,"h":19.815,"l":19.295,"n":47550,"o":19.66,"t":"2026-09-14T04:00:00Z","v":3899401,"vw":19.555835},{"c":19.54,"h":19.69,"l":19.25,"n":29326,"o":19.62,"t":"2026-09-15T04:00:00Z","v":2343772,"vw":19.460934},{"c":19.22,"h":19.84,"l":18.89,"n":45760,"o":19.84,"t":"2026-09-16T04:00:00Z","v":4084427,"vw":19.310363},{"c":19.98,"h":20.22,"l":19.645,"n":51351,"o":20.15,"t":"2026-09-17T04:00:00Z","v":3665777,"vw":19.953275},{"c":19.92,"h":19.94,"l":19.62,"n":36639,"o":19.88,"t":"2026-09-18T04:00:00Z","v":10346533,"vw":19.874091},{"c":19,"h":19.93,"l":18.98,"n":50339,"o":19.89,"t":"2026-09-21T04:00:00Z","v":7080010,"vw":19.267718},{"c":19.82,"h":19.95,"l":19.06,"n":53348,"o":19.15,"t":"2026-09-22T04:00:00Z","v":5668495,"vw":19.475734},{"c":18.73,"h":19.1,"l":18.585,"n":42681,"o":19.075,"t":"2026-09-23T04:00:00Z","v":3512217,"vw":18.763014},{"c":18.55,"h":18.62,"l":18.225,"n":25927,"o":18.54,"t":"2026-09-24T04:00:00Z","v":2055060,"vw":18.459754},{"c":18.97,"h":19.0089,"l":18.61,"n":29531,"o":18.85,"t":"2026-09-25T04:00:00Z","v":2388720,"vw":18.874611},{"c":17.74,"h":18.08,"l":17.6,"n":41018,"o":17.86,"t":"2026-09-28T04:00:00Z","v":3732574,"vw":17.809394},{"c":17.98,"h":18.02,"l":17.725,"n":33190,"o":17.83,"t":"2026-09-29T04:00:00Z","v":3381507,"vw":17.895764},{"c":17.72,"h":18.14,"l":17.71,"n":26115,"o":18.11,"t":"2026-09-30T04:00:00Z","v":3536992,"vw":17.840868},{"c":17.52,"h":17.72,"l":17.38,"n":35525,"o":17.67,"t":"2026-10-01T04:00:00Z","v":3026470,"vw":17.521397},{"c":17.38,"h":17.65,"l":17.15,"n":31574,"o":17.57,"t":"2026-10-02T04:00:00Z","v":3051163,"vw":17.374649},{"c":17.3,"h":17.4,"l":16.89,"n":37332,"o":17.19,"t":"2026-10-05T04:00:00Z","v":4235176,"vw":17.193033},{"c":17.32,"h":17.459,"l":16.935,"n":29991,"o":17.12,"t":"2026-10-06T04:00:00Z","v":3110787,"vw":17.213247},{"c":16.49,"h":16.65,"l":16.09,"n":38418,"o":16.24,"t":"2026-10-07T04:00:00Z","v":4612139,"vw":16.424077},{"c":16.84,"h":16.9,"l":16.425,"n":35994,"o":16.45,"t":"2026-10-08T04:00:00Z","v":3648595,"vw":16.72778},{"c":16.88,"h":17.045,"l":16.685,"n":35114,"o":16.74,"t":"2026-10-09T04:00:00Z","v":3628941,"vw":16.854851},{"c":16.68,"h":16.81,"l":16.56,"n":22665,"o":16.69,"t":"2026-10-12T04:00:00Z","v":2065905,"vw":16.658335},{"c":16.71,"h":17.02,"l":16.565,"n":27387,"o":16.9,"t":"2026-10-13T04:00:00Z","v":2951592,"vw":16.696945},{"c":16.29,"h":16.4718,"l":16.06,"n":30213,"o":16.32,"t":"2026-10-14T04:00:00Z","v":3443053,"vw":16.244502},{"c":16.98,"h":16.99,"l":16.555,"n":29590,"o":16.79,"t":"2026-10-15T04:00:00Z","v":2611352,"vw":16.830862},{"c":17.12,"h":17.5,"l":16.925,"n":28905,"o":17.15,"t":"2026-10-16T04:00:00Z","v":2793309,"vw":17.200355},{"c":16.73,"h":17.055,"l":16.69,"n":26502,"o":16.98,"t":"2026-10-19T04:00:00Z","v":2339209,"vw":16.812713},{"c":16.72,"h":17,"l":16.42,"n":23221,"o":16.55,"t":"2026-10-20T04:00:00Z","v":2563819,"vw":16.775957},{"c":16.85,"h":17.18,"l":16.64,"n":25983,"o":17.11,"t":"2026-10-21T04:00:00Z","v":2866301,"vw":16.880069},{"c":16.21,"h":16.44,"l":16.1,"n":41893,"o":16.4,"t":"2026-10-22T04:00:00Z","v":4588240,"vw":16.245048}],"volatilityBars":[{"c":18.57,"h":19.03,"l":18.5,"n":232,"o":18.75,"t":"2026-09-22T08:00:00Z","v":28596,"vw":18.677433},{"c":18.51,"h":18.51,"l":18.48,"n":4,"o":18.5,"t":"2026-09-22T08:15:00Z","v":845,"vw":18.498757},{"c":18.47,"h":18.5,"l":18.46,"n":39,"o":18.5,"t":"2026-09-22T08:30:00Z","v":3234,"vw":18.476333},{"c":18.74,"h":18.74,"l":18.73,"n":6,"o":18.73,"t":"2026-09-22T08:45:00Z","v":666,"vw":18.731825},{"c":18.8,"h":18.8,"l":18.7707,"n":7,"o":18.7707,"t":"2026-09-22T09:00:00Z","v":3000,"vw":18.774477},{"c":18.83,"h":18.86,"l":18.83,"n":67,"o":18.84,"t":"2026-09-22T09:30:00Z","v":8379,"vw":18.842266},{"c":18.88,"h":18.88,"l":18.83,"n":60,"o":18.83,"t":"2026-09-22T09:45:00Z","v":10704,"vw":18.872218},{"c":19.09,"h":19.15,"l":19.08,"n":32,"o":19.09,"t":"2026-09-22T10:00:00Z","v":7340,"vw":19.113271},{"c":19.04,"h":19.06,"l":19.04,"n":10,"o":19.06,"t":"2026-09-22T10:15:00Z","v":1888,"vw":19.046944},{"c":19.02,"h":19.02,"l":19.02,"n":10,"o":19.02,"t":"2026-09-22T10:30:00Z","v":2350,"vw":19.02},{"c":18.94,"h":19.04,"l":18.94,"n":89,"o":19.03,"t":"2026-09-22T11:00:00Z","v":16834,"vw":19.017501},{"c":18.91,"h":18.93,"l":18.91,"n":3,"o":18.93,"t":"2026-09-22T11:15:00Z","v":500,"vw":18.921111},{"c":18.91,"h":18.91,"l":18.91,"n":2,"o":18.91,"t":"2026-09-22T11:30:00Z","v":131,"vw":18.91},{"c":19.04,"h":19.07,"l":19,"n":22,"o":19,"t":"2026-09-22T12:00:00Z","v":7190,"vw":19.032901},{"c":19.11,"h":19.15,"l":19.04,"n":27,"o":19.15,"t":"2026-09-22T12:15:00Z","v":3376,"vw":19.115556},{"c":19.17,"h":19.2,"l":19.16,"n":9,"o":19.16,"t":"2026-09-22T12:30:00Z","v":1528,"vw":19.170865},{"c":19.21,"h":19.24,"l":19.18,"n":30,"o":19.18,"t":"2026-09-22T12:45:00Z","v":7326,"vw":19.203215},{"c":19.2,"h":19.21,"l":19.15,"n":224,"o":19.21,"t":"2026-09-22T13:00:00Z","v":35021,"vw":19.197947},{"c":19.15,"h":19.29,"l":19.15,"n":589,"o":19.25,"t":"2026-09-22T13:15:00Z","v":56658,"vw":19.248174},{"c":19.39,"h":19.4,"l":19.06,"n":4154,"o":19.15,"t":"2026-09-22T13:30:00Z","v":377472,"vw":19.182859},{"c":19.3,"h":19.445,"l":19.27,"n":4960,"o":19.39,"t":"2026-09-22T13:45:00Z","v":568011,"vw":19.371169},{"c":19.28,"h":19.31,"l":19.16,"n":2929,"o":19.3,"t":"2026-09-22T14:00:00Z","v":256407,"vw":19.235934},{"c":19.235,"h":19.32,"l":19.195,"n":3278,"o":19.28,"t":"2026-09-22T14:15:00Z","v":250381,"vw":19.253815},{"c":19.16,"h":19.29,"l":19.12,"n":4099,"o":19.235,"t":"2026-09-22T14:30:00Z","v":331798,"vw":19.184552},{"c":19.275,"h":19.355,"l":19.145,"n":3063,"o":19.155,"t":"2026-09-22T14:45:00Z","v":308221,"vw":19.261238},{"c":19.35,"h":19.36,"l":19.25,"n":3173,"o":19.275,"t":"2026-09-22T15:00:00Z","v":313651,"vw":19.301673},{"c":19.335,"h":19.375,"l":19.325,"n":894,"o":19.345,"t":"2026-09-22T15:15:00Z","v":65841,"vw":19.349621},{"c":19.275,"h":19.335,"l":19.27,"n":859,"o":19.335,"t":"2026-09-22T15:30:00Z","v":58200,"vw":19.311722},{"c":19.285,"h":19.305,"l":19.25,"n":581,"o":19.26,"t":"2026-09-22T15:45:00Z","v":33169,"vw":19.280536},{"c":19.28,"h":19.3,"l":19.25,"n":900,"o":19.285,"t":"2026-09-22T16:00:00Z","v":76524,"vw":19.268959},{"c":19.295,"h":19.31,"l":19.26,"n":1368,"o":19.28,"t":"2026-09-22T16:15:00Z","v":128768,"vw":19.29387},{"c":19.335,"h":19.335,"l":19.285,"n":546,"o":19.29,"t":"2026-09-22T16:30:00Z","v":37582,"vw":19.309446},{"c":19.435,"h":19.465,"l":19.335,"n":1400,"o":19.335,"t":"2026-09-22T16:45:00Z","v":116718,"vw":19.41393},{"c":19.44,"h":19.46,"l":19.415,"n":900,"o":19.43,"t":"2026-09-22T17:00:00Z","v":71532,"vw":19.439435},{"c":19.455,"h":19.46,"l":19.43,"n":835,"o":19.44,"t":"2026-09-22T17:15:00Z","v":70923,"vw":19.447338},{"c":19.435,"h":19.4692,"l":19.425,"n":947,"o":19.455,"t":"2026-09-22T17:30:00Z","v":68981,"vw":19.445532},{"c":19.59,"h":19.605,"l":19.41,"n":3029,"o":19.435,"t":"2026-09-22T17:45:00Z","v":294831,"vw":19.486096},{"c":19.65,"h":19.68,"l":19.555,"n":1277,"o":19.58,"t":"2026-09-22T18:00:00Z","v":117928,"vw":19.625546},{"c":19.675,"h":19.705,"l":19.64,"n":1193,"o":19.655,"t":"2026-09-22T18:15:00Z","v":93864,"vw":19.667451},{"c":19.61,"h":19.675,"l":19.585,"n":1042,"o":19.675,"t":"2026-09-22T18:30:00Z","v":89184,"vw":19.622673},{"c":19.655,"h":19.67,"l":19.6,"n":928,"o":19.605,"t":"2026-09-22T18:45:00Z","v":117287,"vw":19.651911},{"c":19.6992,"h":19.7,"l":19.655,"n":1005,"o":19.655,"t":"2026-09-22T19:00:00Z","v":155651,"vw":19.670331},{"c":19.79,"h":19.7962,"l":19.69,"n":1210,"o":19.7,"t":"2026-09-22T19:15:00Z","v":126405,"vw":19.742452},{"c":19.915,"h":19.92,"l":19.79,"n":2080,"o":19.79,"t":"2026-09-22T19:30:00Z","v":221988,"vw":19.883831},{"c":19.82,"h":19.95,"l":19.8,"n":4841,"o":19.92,"t":"2026-09-22T19:45:00Z","v":570305,"vw":19.870571},{"c":19.82,"h":19.82,"l":19.82,"n":23,"o":19.82,"t":"2026-09-22T20:00:00Z","v":310059,"vw":19.82},{"c":19.76,"h":19.76,"l":19.76,"n":1,"o":19.76,"t":"2026-09-22T20:30:00Z","v":499,"vw":19.76},{"c":19.44,"h":19.77,"l":19.26,"n":37,"o":19.77,"t":"2026-09-22T21:00:00Z","v":6689,"vw":19.454447},{"c":19.77,"h":19.77,"l":19.77,"n":1,"o":19.77,"t":"2026-09-22T21:15:00Z","v":5000,"vw":19.77},{"c":19.67,"h":19.75,"l":19.66,"n":23,"o":19.75,"t":"2026-09-22T21:45:00Z","v":1214,"vw":19.678404},{"c":19.67,"h":19.67,"l":19.61,"n":60,"o":19.66,"t":"2026-09-22T22:00:00Z","v":4890,"vw":19.646139},{"c":19.67,"h":19.67,"l":19.67,"n":2,"o":19.67,"t":"2026-09-22T22:15:00Z","v":290,"vw":19.67},{"c":19.77,"h":19.77,"l":19.67,"n":91,"o":19.68,"t":"2026-09-22T22:30:00Z","v":8646,"vw":19.721934},{"c":19.99,"h":19.99,"l":19.82,"n":2,"o":19.82,"t":"2026-09-22T22:45:00Z","v":1600,"vw":19.84125},{"c":19.87,"h":19.8876,"l":19.87,"n":2,"o":19.8876,"t":"2026-09-22T23:15:00Z","v":1599,"vw":19.881007},{"c":19.75,"h":19.75,"l":19.75,"n":1,"o":19.75,"t":"2026-09-22T23:30:00Z","v":150,"vw":19.75},{"c":19.9,"h":19.9,"l":19.9,"n":1,"o":19.9,"t":"2026-09-22T23:45:00Z","v":100,"vw":19.9},{"c":19.14,"h":19.31,"l":19.14,"n":87,"o":19.2,"t":"2026-09-23T08:00:00Z","v":7473,"vw":19.22369},{"c":19.15,"h":19.15,"l":19.15,"n":5,"o":19.15,"t":"2026-09-23T08:15:00Z","v":378,"vw":19.15},{"c":19.16,"h":19.16,"l":19.16,"n":3,"o":19.16,"t":"2026-09-23T08:30:00Z","v":380,"vw":19.16},{"c":19.13,"h":19.15,"l":19.12,"n":34,"o":19.12,"t":"2026-09-23T09:00:00Z","v":1912,"vw":19.132005},{"c":19.1,"h":19.1,"l":19.1,"n":22,"o":19.1,"t":"2026-09-23T09:15:00Z","v":1063,"vw":19.1},{"c":19.1,"h":19.1,"l":19.1,"n":4,"o":19.1,"t":"2026-09-23T09:30:00Z","v":725,"vw":19.1},{"c":19.05,"h":19.05,"l":19.04,"n":23,"o":19.05,"t":"2026-09-23T09:45:00Z","v":2209,"vw":19.042202},{"c":19.02,"h":19.05,"l":19.02,"n":19,"o":19.03,"t":"2026-09-23T10:00:00Z","v":2003,"vw":19.028582},{"c":19.01,"h":19.04,"l":19.01,"n":30,"o":19.04,"t":"2026-09-23T10:15:00Z","v":728,"vw":19.03},{"c":19.04,"h":19.04,"l":19.04,"n":3,"o":19.04,"t":"2026-09-23T10:30:00Z","v":201,"vw":19.04},{"c":19,"h":19.04,"l":19,"n":42,"o":19.03,"t":"2026-09-23T10:45:00Z","v":7702,"vw":19.009057},{"c":19,"h":19.06,"l":18.99,"n":55,"o":18.99,"t":"2026-09-23T11:00:00Z","v":10353,"vw":19.028725},{"c":18.8477,"h":18.9901,"l":18.8477,"n":58,"o":18.9901,"t":"2026-09-23T11:15:00Z","v":9481,"vw":18.916122},{"c":18.85,"h":18.85,"l":18.8,"n":11,"o":18.8,"t":"2026-09-23T11:30:00Z","v":1534,"vw":18.837377},{"c":18.92,"h":18.92,"l":18.91,"n":12,"o":18.91,"t":"2026-09-23T11:45:00Z","v":887,"vw":18.915155},{"c":18.96,"h":18.96,"l":18.9,"n":29,"o":18.9,"t":"2026-09-23T12:00:00Z","v":4821,"vw":18.938332},{"c":18.88,"h":18.96,"l":18.87,"n":72,"o":18.96,"t":"2026-09-23T12:15:00Z","v":8440,"vw":18.898707},{"c":18.8601,"h":18.91,"l":18.86,"n":26,"o":18.88,"t":"2026-09-23T12:30:00Z","v":4081,"vw":18.889673},{"c":18.89,"h":18.89,"l":18.8481,"n":79,"o":18.86,"t":"2026-09-23T12:45:00Z","v":12655,"vw":18.856972},{"c":18.93,"h":18.93,"l":18.88,"n":7,"o":18.9,"t":"2026-09-23T13:00:00Z","v":4145,"vw":18.887189},{"c":19.05,"h":19.07,"l":18.95,"n":15,"o":18.95,"t":"2026-09-23T13:15:00Z","v":2314,"vw":19.003053},{"c":18.89,"h":19.1,"l":18.8211,"n":3530,"o":19.075,"t":"2026-09-23T13:30:00Z","v":343138,"vw":18.9539},{"c":18.8,"h":18.875,"l":18.6999,"n":3703,"o":18.87,"t":"2026-09-23T13:45:00Z","v":312447,"vw":18.766089},{"c":18.73,"h":18.86,"l":18.71,"n":3168,"o":18.79,"t":"2026-09-23T14:00:00Z","v":237974,"vw":18.781418},{"c":18.645,"h":18.76,"l":18.62,"n":3904,"o":18.7301,"t":"2026-09-23T14:15:00Z","v":284836,"vw":18.654232},{"c":18.77,"h":18.775,"l":18.65,"n":2588,"o":18.65,"t":"2026-09-23T14:30:00Z","v":207753,"vw":18.718518},{"c":18.755,"h":18.88,"l":18.68,"n":4007,"o":18.77,"t":"2026-09-23T14:45:00Z","v":357529,"vw":18.778204},{"c":18.755,"h":18.765,"l":18.72,"n":1217,"o":18.765,"t":"2026-09-23T15:00:00Z","v":109942,"vw":18.742687},{"c":18.6991,"h":18.76,"l":18.695,"n":904,"o":18.745,"t":"2026-09-23T15:15:00Z","v":81787,"vw":18.743236},{"c":18.67,"h":18.695,"l":18.635,"n":1017,"o":18.69,"t":"2026-09-23T15:30:00Z","v":67434,"vw":18.661288},{"c":18.63,"h":18.675,"l":18.585,"n":964,"o":18.675,"t":"2026-09-23T15:45:00Z","v":76412,"vw":18.626218},{"c":18.66,"h":18.67,"l":18.595,"n":720,"o":18.635,"t":"2026-09-23T16:00:00Z","v":53880,"vw":18.636627},{"c":18.685,"h":18.695,"l":18.64,"n":875,"o":18.66,"t":"2026-09-23T16:15:00Z","v":75541,"vw":18.6728},{"c":18.765,"h":18.77,"l":18.69,"n":777,"o":18.69,"t":"2026-09-23T16:30:00Z","v":42964,"vw":18.732444},{"c":18.745,"h":18.765,"l":18.695,"n":977,"o":18.765,"t":"2026-09-23T16:45:00Z","v":54021,"vw":18.737344},{"c":18.69,"h":18.745,"l":18.64,"n":1310,"o":18.745,"t":"2026-09-23T17:00:00Z","v":84887,"vw":18.687944},{"c":18.72,"h":18.72,"l":18.67,"n":567,"o":18.69,"t":"2026-09-23T17:15:00Z","v":27373,"vw":18.697076},{"c":18.755,"h":18.765,"l":18.685,"n":1258,"o":18.725,"t":"2026-09-23T17:30:00Z","v":72555,"vw":18.712918},{"c":18.835,"h":18.8371,"l":18.75,"n":824,"o":18.755,"t":"2026-09-23T17:45:00Z","v":41883,"vw":18.789443},{"c":18.845,"h":18.85,"l":18.82,"n":902,"o":18.835,"t":"2026-09-23T18:00:00Z","v":55399,"vw":18.833255},{"c":18.805,"h":18.85,"l":18.8,"n":705,"o":18.845,"t":"2026-09-23T18:15:00Z","v":41244,"vw":18.822179},{"c":18.815,"h":18.83,"l":18.795,"n":623,"o":18.81,"t":"2026-09-23T18:30:00Z","v":30251,"vw":18.811146},{"c":18.86,"h":18.86,"l":18.8,"n":859,"o":18.815,"t":"2026-09-23T18:45:00Z","v":79907,"vw":18.820879},{"c":18.83,"h":18.88,"l":18.815,"n":880,"o":18.86,"t":"2026-09-23T19:00:00Z","v":62902,"vw":18.845166},{"c":18.795,"h":18.825,"l":18.775,"n":785,"o":18.825,"t":"2026-09-23T19:15:00Z","v":51387,"vw":18.799509},{"c":18.735,"h":18.8,"l":18.725,"n":1315,"o":18.79,"t":"2026-09-23T19:30:00Z","v":88171,"vw":18.75247},{"c":18.75,"h":18.79,"l":18.72,"n":3404,"o":18.735,"t":"2026-09-23T19:45:00Z","v":285795,"vw":18.750128},{"c":18.73,"h":18.73,"l":18.73,"n":24,"o":18.73,"t":"2026-09-23T20:00:00Z","v":195555,"vw":18.73},{"c":18.76,"h":18.76,"l":18.76,"n":1,"o":18.76,"t":"2026-09-23T20:15:00Z","v":500,"vw":18.76},{"c":18.9,"h":18.9,"l":18.9,"n":1,"o":18.9,"t":"2026-09-23T22:30:00Z","v":100,"vw":18.9},{"c":18.75,"h":18.75,"l":18.75,"n":3,"o":18.75,"t":"2026-09-23T22:45:00Z","v":303,"vw":18.75},{"c":18.56,"h":18.57,"l":18.56,"n":2,"o":18.57,"t":"2026-09-24T08:15:00Z","v":300,"vw":18.564},{"c":18.6,"h":18.6,"l":18.6,"n":2,"o":18.6,"t":"2026-09-24T09:30:00Z","v":170,"vw":18.6},{"c":18.47,"h":18.55,"l":18.47,"n":15,"o":18.55,"t":"2026-09-24T10:15:00Z","v":1078,"vw":18.538133},{"c":18.49,"h":18.49,"l":18.49,"n":2,"o":18.49,"t":"2026-09-24T10:45:00Z","v":240,"vw":18.49},{"c":18.2404,"h":18.2404,"l":18.1813,"n":13,"o":18.1813,"t":"2026-09-24T11:00:00Z","v":735,"vw":18.228732},{"c":18.25,"h":18.25,"l":18.25,"n":1,"o":18.25,"t":"2026-09-24T11:45:00Z","v":194,"vw":18.25},{"c":18.51,"h":18.51,"l":18.51,"n":1,"o":18.51,"t":"2026-09-24T12:00:00Z","v":100,"vw":18.51},{"c":18.5,"h":18.5,"l":18.4045,"n":5,"o":18.4045,"t":"2026-09-24T12:15:00Z","v":1515,"vw":18.434138},{"c":18.68,"h":18.7,"l":18.68,"n":6,"o":18.68,"t":"2026-09-24T12:45:00Z","v":1000,"vw":18.687435},{"c":18.73,"h":18.73,"l":18.73,"n":1,"o":18.73,"t":"2026-09-24T13:15:00Z","v":100,"vw":18.73},{"c":18.365,"h":18.57,"l":18.35,"n":855,"o":18.54,"t":"2026-09-24T13:30:00Z","v":84066,"vw":18.47074},{"c":18.37,"h":18.396,"l":18.33,"n":715,"o":18.36,"t":"2026-09-24T13:45:00Z","v":58004,"vw":18.366241},{"c":18.32,"h":18.39,"l":18.3,"n":918,"o":18.38,"t":"2026-09-24T14:00:00Z","v":56370,"vw":18.327958},{"c":18.36,"h":18.365,"l":18.28,"n":891,"o":18.325,"t":"2026-09-24T14:15:00Z","v":57978,"vw":18.334992},{"c":18.355,"h":18.39,"l":18.33,"n":792,"o":18.365,"t":"2026-09-24T14:30:00Z","v":59602,"vw":18.34871},{"c":18.33,"h":18.41,"l":18.32,"n":750,"o":18.359,"t":"2026-09-24T14:45:00Z","v":55817,"vw":18.352118},{"c":18.27,"h":18.355,"l":18.265,"n":942,"o":18.32,"t":"2026-09-24T15:00:00Z","v":76398,"vw":18.29541},{"c":18.265,"h":18.325,"l":18.25,"n":686,"o":18.27,"t":"2026-09-24T15:15:00Z","v":36809,"vw":18.288944},{"c":18.3,"h":18.3,"l":18.225,"n":892,"o":18.27,"t":"2026-09-24T15:30:00Z","v":60463,"vw":18.248101},{"c":18.28,"h":18.32,"l":18.265,"n":580,"o":18.3,"t":"2026-09-24T15:45:00Z","v":83599,"vw":18.288187},{"c":18.33,"h":18.33,"l":18.25,"n":565,"o":18.275,"t":"2026-09-24T16:00:00Z","v":36253,"vw":18.280518},{"c":18.55,"h":18.565,"l":18.32,"n":2622,"o":18.33,"t":"2026-09-24T16:15:00Z","v":183367,"vw":18.485591},{"c":18.56,"h":18.62,"l":18.5,"n":1109,"o":18.56,"t":"2026-09-24T16:30:00Z","v":64656,"vw":18.567839},{"c":18.525,"h":18.565,"l":18.52,"n":622,"o":18.55,"t":"2026-09-24T16:45:00Z","v":45365,"vw":18.545554},{"c":18.51,"h":18.52,"l":18.455,"n":1014,"o":18.52,"t":"2026-09-24T17:00:00Z","v":68315,"vw":18.487357},{"c":18.46,"h":18.505,"l":18.44,"n":749,"o":18.5,"t":"2026-09-24T17:15:00Z","v":45153,"vw":18.475811},{"c":18.42,"h":18.48,"l":18.42,"n":477,"o":18.46,"t":"2026-09-24T17:30:00Z","v":31027,"vw":18.451153},{"c":18.445,"h":18.45,"l":18.42,"n":641,"o":18.42,"t":"2026-09-24T17:45:00Z","v":27786,"vw":18.434633},{"c":18.4901,"h":18.495,"l":18.405,"n":808,"o":18.45,"t":"2026-09-24T18:00:00Z","v":67773,"vw":18.440272},{"c":18.535,"h":18.56,"l":18.465,"n":828,"o":18.49,"t":"2026-09-24T18:15:00Z","v":52483,"vw":18.511838},{"c":18.525,"h":18.62,"l":18.49,"n":1323,"o":18.53,"t":"2026-09-24T18:30:00Z","v":92923,"vw":18.544223},{"c":18.545,"h":18.575,"l":18.52,"n":684,"o":18.525,"t":"2026-09-24T18:45:00Z","v":33813,"vw":18.55204},{"c":18.485,"h":18.555,"l":18.485,"n":1062,"o":18.555,"t":"2026-09-24T19:00:00Z","v":89228,"vw":18.507128},{"c":18.56,"h":18.565,"l":18.49,"n":949,"o":18.49,"t":"2026-09-24T19:15:00Z","v":38218,"vw":18.516293},{"c":18.585,"h":18.595,"l":18.55,"n":996,"o":18.56,"t":"2026-09-24T19:30:00Z","v":66603,"vw":18.569248},{"c":18.555,"h":18.595,"l":18.535,"n":3021,"o":18.585,"t":"2026-09-24T19:45:00Z","v":260955,"vw":18.566903},{"c":18.55,"h":18.55,"l":18.53,"n":16,"o":18.53,"t":"2026-09-24T20:00:00Z","v":210249,"vw":18.549984},{"c":18.62,"h":18.62,"l":18.62,"n":7,"o":18.62,"t":"2026-09-24T22:45:00Z","v":500,"vw":18.62},{"c":18.88,"h":18.88,"l":18.64,"n":120,"o":18.86,"t":"2026-09-25T08:00:00Z","v":18074,"vw":18.826891},{"c":18.88,"h":18.93,"l":18.87,"n":90,"o":18.92,"t":"2026-09-25T08:15:00Z","v":10936,"vw":18.906672},{"c":19.01,"h":19.01,"l":18.95,"n":37,"o":18.95,"t":"2026-09-25T08:30:00Z","v":53291,"vw":18.999361},{"c":19.02,"h":19.08,"l":19,"n":36,"o":19.05,"t":"2026-09-25T08:45:00Z","v":5205,"vw":19.011931},{"c":19.06,"h":19.06,"l":19.02,"n":4,"o":19.02,"t":"2026-09-25T09:00:00Z","v":347,"vw":19.04},{"c":19.08,"h":19.08,"l":19.02,"n":4,"o":19.02,"t":"2026-09-25T09:30:00Z","v":498,"vw":19.067179},{"c":19.03,"h":19.03,"l":19.03,"n":6,"o":19.03,"t":"2026-09-25T10:00:00Z","v":523,"vw":19.03},{"c":19.08,"h":19.09,"l":19.08,"n":3,"o":19.08,"t":"2026-09-25T10:15:00Z","v":718,"vw":19.084039},{"c":19.13,"h":19.13,"l":19.04,"n":14,"o":19.09,"t":"2026-09-25T10:30:00Z","v":1686,"vw":19.079333},{"c":19.13,"h":19.13,"l":19.07,"n":47,"o":19.09,"t":"2026-09-25T10:45:00Z","v":3327,"vw":19.103571},{"c":19.22,"h":19.24,"l":19.11,"n":249,"o":19.13,"t":"2026-09-25T11:00:00Z","v":28563,"vw":19.184885},{"c":19.18,"h":19.22,"l":19.15,"n":57,"o":19.21,"t":"2026-09-25T11:15:00Z","v":8410,"vw":19.183475},{"c":19.05,"h":19.16,"l":19.05,"n":82,"o":19.15,"t":"2026-09-25T11:30:00Z","v":11982,"vw":19.137596},{"c":19.09,"h":19.11,"l":19.07,"n":78,"o":19.07,"t":"2026-09-25T11:45:00Z","v":10212,"vw":19.087448},{"c":19.09,"h":19.12,"l":19.08,"n":82,"o":19.1,"t":"2026-09-25T12:00:00Z","v":13636,"vw":19.099814},{"c":19.12,"h":19.15,"l":19.05,"n":208,"o":19.08,"t":"2026-09-25T12:15:00Z","v":27601,"vw":19.101182},{"c":19.06,"h":19.08,"l":19.05,"n":40,"o":19.05,"t":"2026-09-25T12:30:00Z","v":6304,"vw":19.06607},{"c":19.05,"h":19.15,"l":19.03,"n":15,"o":19.12,"t":"2026-09-25T12:45:00Z","v":2574,"vw":19.093746},{"c":19.08,"h":19.09,"l":19.02,"n":78,"o":19.07,"t":"2026-09-25T13:00:00Z","v":7894,"vw":19.055969},{"c":18.89,"h":19.07,"l":18.85,"n":208,"o":19.07,"t":"2026-09-25T13:15:00Z","v":26603,"vw":18.972469},{"c":18.83,"h":18.96,"l":18.79,"n":2249,"o":18.85,"t":"2026-09-25T13:30:00Z","v":281140,"vw":18.862206},{"c":18.815,"h":18.9,"l":18.8,"n":1435,"o":18.83,"t":"2026-09-25T13:45:00Z","v":88552,"vw":18.84056},{"c":18.74,"h":18.84,"l":18.61,"n":2134,"o":18.82,"t":"2026-09-25T14:00:00Z","v":138368,"vw":18.714698},{"c":18.77,"h":18.79,"l":18.71,"n":1863,"o":18.745,"t":"2026-09-25T14:15:00Z","v":119135,"vw":18.757097},{"c":18.81,"h":18.81,"l":18.715,"n":1448,"o":18.77,"t":"2026-09-25T14:30:00Z","v":94328,"vw":18.755826},{"c":18.81,"h":18.855,"l":18.765,"n":1391,"o":18.82,"t":"2026-09-25T14:45:00Z","v":95452,"vw":18.813399},{"c":18.825,"h":18.845,"l":18.75,"n":856,"o":18.8,"t":"2026-09-25T15:00:00Z","v":52312,"vw":18.796202},{"c":18.81,"h":18.84,"l":18.78,"n":754,"o":18.82,"t":"2026-09-25T15:15:00Z","v":41261,"vw":18.816125},{"c":18.785,"h":18.875,"l":18.78,"n":842,"o":18.82,"t":"2026-09-25T15:30:00Z","v":43965,"vw":18.829215},{"c":18.93,"h":18.93,"l":18.76,"n":1335,"o":18.785,"t":"2026-09-25T15:45:00Z","v":88344,"vw":18.828006},{"c":18.905,"h":19.0089,"l":18.885,"n":1034,"o":18.93,"t":"2026-09-25T16:00:00Z","v":63161,"vw":18.94328},{"c":18.94,"h":18.955,"l":18.86,"n":763,"o":18.9,"t":"2026-09-25T16:15:00Z","v":63432,"vw":18.898464},{"c":18.89,"h":18.96,"l":18.865,"n":1113,"o":18.95,"t":"2026-09-25T16:30:00Z","v":84393,"vw":18.898211},{"c":18.865,"h":18.89,"l":18.85,"n":529,"o":18.89,"t":"2026-09-25T16:45:00Z","v":29494,"vw":18.862055},{"c":18.91,"h":18.915,"l":18.8663,"n":588,"o":18.8663,"t":"2026-09-25T17:00:00Z","v":35128,"vw":18.895743},{"c":18.86,"h":18.905,"l":18.86,"n":459,"o":18.9,"t":"2026-09-25T17:15:00Z","v":20537,"vw":18.884846},{"c":18.9,"h":18.905,"l":18.855,"n":872,"o":18.865,"t":"2026-09-25T17:30:00Z","v":51427,"vw":18.888734},{"c":18.8999,"h":18.905,"l":18.88,"n":375,"o":18.9,"t":"2026-09-25T17:45:00Z","v":16388,"vw":18.892139},{"c":18.925,"h":18.93,"l":18.9,"n":527,"o":18.9,"t":"2026-09-25T18:00:00Z","v":24408,"vw":18.91138},{"c":18.905,"h":18.935,"l":18.89,"n":614,"o":18.93,"t":"2026-09-25T18:15:00Z","v":44730,"vw":18.915921},{"c":18.935,"h":18.95,"l":18.91,"n":608,"o":18.91,"t":"2026-09-25T18:30:00Z","v":35485,"vw":18.925781},{"c":18.965,"h":18.97,"l":18.94,"n":468,"o":18.94,"t":"2026-09-25T18:45:00Z","v":22922,"vw":18.955508},{"c":18.975,"h":18.985,"l":18.95,"n":775,"o":18.97,"t":"2026-09-25T19:00:00Z","v":51677,"vw":18.968584},{"c":18.915,"h":18.975,"l":18.915,"n":704,"o":18.975,"t":"2026-09-25T19:15:00Z","v":46181,"vw":18.936667},{"c":18.96,"h":18.975,"l":18.91,"n":1020,"o":18.915,"t":"2026-09-25T19:30:00Z","v":83152,"vw":18.94541},{"c":18.965,"h":18.98,"l":18.94,"n":2859,"o":18.965,"t":"2026-09-25T19:45:00Z","v":239781,"vw":18.95811},{"c":18.97,"h":18.97,"l":18.97,"n":30,"o":18.97,"t":"2026-09-25T20:00:00Z","v":187754,"vw":18.97},{"c":18.88,"h":18.99,"l":18.88,"n":6,"o":18.98,"t":"2026-09-25T22:15:00Z","v":910,"vw":18.93122},{"c":18.95,"h":18.95,"l":18.95,"n":1,"o":18.95,"t":"2026-09-25T22:30:00Z","v":100,"vw":18.95},{"c":17.76,"h":18.45,"l":17.63,"n":908,"o":18.07,"t":"2026-09-28T08:00:00Z","v":86728,"vw":17.85869},{"c":17.68,"h":17.76,"l":17.68,"n":23,"o":17.76,"t":"2026-09-28T08:15:00Z","v":2247,"vw":17.715481},{"c":17.57,"h":17.69,"l":17.54,"n":118,"o":17.69,"t":"2026-09-28T08:30:00Z","v":11560,"vw":17.591886},{"c":17.6,"h":17.6,"l":17.55,"n":12,"o":17.55,"t":"2026-09-28T08:45:00Z","v":1252,"vw":17.591349},{"c":17.55,"h":17.6163,"l":17.55,"n":3,"o":17.6163,"t":"2026-09-28T09:00:00Z","v":700,"vw":17.585186},{"c":17.63,"h":17.7,"l":17.63,"n":6,"o":17.66,"t":"2026-09-28T09:15:00Z","v":2890,"vw":17.690851},{"c":17.55,"h":17.58,"l":17.55,"n":3,"o":17.58,"t":"2026-09-28T09:30:00Z","v":700,"vw":17.554286},{"c":17.63,"h":17.63,"l":17.59,"n":6,"o":17.59,"t":"2026-09-28T09:45:00Z","v":1000,"vw":17.61},{"c":17.65,"h":17.65,"l":17.63,"n":13,"o":17.63,"t":"2026-09-28T10:00:00Z","v":1690,"vw":17.631521},{"c":17.55,"h":17.63,"l":17.55,"n":8,"o":17.63,"t":"2026-09-28T10:15:00Z","v":706,"vw":17.610377},{"c":17.59,"h":17.59,"l":17.55,"n":8,"o":17.55,"t":"2026-09-28T10:30:00Z","v":1616,"vw":17.569369},{"c":17.65,"h":17.65,"l":17.61,"n":8,"o":17.61,"t":"2026-09-28T10:45:00Z","v":1311,"vw":17.616891},{"c":17.52,"h":17.6299,"l":17.5,"n":53,"o":17.62,"t":"2026-09-28T11:00:00Z","v":9950,"vw":17.517246},{"c":17.68,"h":17.68,"l":17.61,"n":23,"o":17.61,"t":"2026-09-28T11:15:00Z","v":3914,"vw":17.637572},{"c":17.78,"h":17.8,"l":17.76,"n":81,"o":17.8,"t":"2026-09-28T11:30:00Z","v":7003,"vw":17.791758},{"c":17.74,"h":17.8,"l":17.73,"n":27,"o":17.79,"t":"2026-09-28T11:45:00Z","v":3542,"vw":17.770053},{"c":17.83,"h":17.9,"l":17.7093,"n":42,"o":17.7093,"t":"2026-09-28T12:00:00Z","v":7431,"vw":17.82957},{"c":17.92,"h":18,"l":17.81,"n":146,"o":17.84,"t":"2026-09-28T12:15:00Z","v":28293,"vw":17.894487},{"c":17.8,"h":17.8638,"l":17.78,"n":39,"o":17.8638,"t":"2026-09-28T12:30:00Z","v":6399,"vw":17.808404},{"c":17.81,"h":17.81,"l":17.81,"n":15,"o":17.81,"t":"2026-09-28T12:45:00Z","v":1840,"vw":17.81},{"c":17.76,"h":17.79,"l":17.76,"n":35,"o":17.79,"t":"2026-09-28T13:00:00Z","v":3716,"vw":17.768095},{"c":17.8,"h":17.8,"l":17.7,"n":35,"o":17.7,"t":"2026-09-28T13:15:00Z","v":8899,"vw":17.733023},{"c":17.89,"h":17.89,"l":17.6,"n":2315,"o":17.86,"t":"2026-09-28T13:30:00Z","v":265263,"vw":17.777783},{"c":18.025,"h":18.045,"l":17.905,"n":2122,"o":17.9099,"t":"2026-09-28T13:45:00Z","v":143209,"vw":17.979938},{"c":17.89,"h":18.08,"l":17.885,"n":2716,"o":18.02,"t":"2026-09-28T14:00:00Z","v":198864,"vw":17.967662},{"c":17.985,"h":17.985,"l":17.89,"n":1986,"o":17.89,"t":"2026-09-28T14:15:00Z","v":160087,"vw":17.947607},{"c":17.8,"h":17.98,"l":17.785,"n":2455,"o":17.98,"t":"2026-09-28T14:30:00Z","v":193805,"vw":17.886048},{"c":17.705,"h":17.81,"l":17.655,"n":2317,"o":17.805,"t":"2026-09-28T14:45:00Z","v":202990,"vw":17.71585},{"c":17.745,"h":17.7776,"l":17.7,"n":1421,"o":17.71,"t":"2026-09-28T15:00:00Z","v":143322,"vw":17.736349},{"c":17.765,"h":17.805,"l":17.72,"n":1496,"o":17.745,"t":"2026-09-28T15:15:00Z","v":106292,"vw":17.760599},{"c":17.73,"h":17.765,"l":17.72,"n":782,"o":17.765,"t":"2026-09-28T15:30:00Z","v":47823,"vw":17.738793},{"c":17.75,"h":17.76,"l":17.71,"n":654,"o":17.735,"t":"2026-09-28T15:45:00Z","v":38067,"vw":17.734963},{"c":17.71,"h":17.765,"l":17.71,"n":756,"o":17.75,"t":"2026-09-28T16:00:00Z","v":47077,"vw":17.735648},{"c":17.945,"h":17.98,"l":17.715,"n":1930,"o":17.72,"t":"2026-09-28T16:15:00Z","v":205575,"vw":17.854212},{"c":17.795,"h":17.95,"l":17.795,"n":1229,"o":17.95,"t":"2026-09-28T16:30:00Z","v":91718,"vw":17.869835},{"c":17.77,"h":17.82,"l":17.765,"n":1003,"o":17.795,"t":"2026-09-28T16:45:00Z","v":66467,"vw":17.784354},{"c":17.87,"h":17.94,"l":17.735,"n":2315,"o":17.77,"t":"2026-09-28T17:00:00Z","v":181409,"vw":17.843452},{"c":17.845,"h":17.875,"l":17.82,"n":1181,"o":17.875,"t":"2026-09-28T17:15:00Z","v":81073,"vw":17.845181},{"c":17.805,"h":17.86,"l":17.8,"n":597,"o":17.845,"t":"2026-09-28T17:30:00Z","v":40164,"vw":17.825037},{"c":17.805,"h":17.85,"l":17.805,"n":751,"o":17.8086,"t":"2026-09-28T17:45:00Z","v":56285,"vw":17.826324},{"c":17.815,"h":17.825,"l":17.79,"n":559,"o":17.805,"t":"2026-09-28T18:00:00Z","v":41259,"vw":17.807919},{"c":17.775,"h":17.815,"l":17.77,"n":611,"o":17.815,"t":"2026-09-28T18:15:00Z","v":51929,"vw":17.786316},{"c":17.785,"h":17.795,"l":17.75,"n":783,"o":17.77,"t":"2026-09-28T18:30:00Z","v":53136,"vw":17.771153},{"c":17.825,"h":17.83,"l":17.77,"n":1240,"o":17.785,"t":"2026-09-28T18:45:00Z","v":115301,"vw":17.803025},{"c":17.775,"h":17.82,"l":17.765,"n":946,"o":17.82,"t":"2026-09-28T19:00:00Z","v":56683,"vw":17.790938},{"c":17.805,"h":17.805,"l":17.77,"n":875,"o":17.775,"t":"2026-09-28T19:15:00Z","v":61671,"vw":17.788113},{"c":17.785,"h":17.825,"l":17.775,"n":1680,"o":17.805,"t":"2026-09-28T19:30:00Z","v":144971,"vw":17.802642},{"c":17.74,"h":17.79,"l":17.7,"n":4408,"o":17.78,"t":"2026-09-28T19:45:00Z","v":473734,"vw":17.734026},{"c":17.74,"h":17.74,"l":17.74,"n":23,"o":17.74,"t":"2026-09-28T20:00:00Z","v":265232,"vw":17.74},{"c":17.7,"h":17.7,"l":17.7,"n":1,"o":17.7,"t":"2026-09-28T20:15:00Z","v":100,"vw":17.7},{"c":17.75,"h":17.76,"l":17.75,"n":6,"o":17.76,"t":"2026-09-28T20:45:00Z","v":492,"vw":17.755},{"c":17.8,"h":17.8,"l":17.8,"n":4,"o":17.8,"t":"2026-09-28T21:00:00Z","v":280,"vw":17.8},{"c":17.8,"h":17.8,"l":17.8,"n":5,"o":17.8,"t":"2026-09-28T21:45:00Z","v":250,"vw":17.8},{"c":17.75,"h":18.01,"l":17.73,"n":169,"o":17.76,"t":"2026-09-29T08:00:00Z","v":19458,"vw":17.793609},{"c":17.84,"h":17.85,"l":17.83,"n":188,"o":17.84,"t":"2026-09-29T08:15:00Z","v":18071,"vw":17.840322},{"c":17.81,"h":17.81,"l":17.76,"n":8,"o":17.8,"t":"2026-09-29T08:30:00Z","v":1723,"vw":17.791268},{"c":17.74,"h":17.76,"l":17.74,"n":5,"o":17.76,"t":"2026-09-29T09:15:00Z","v":832,"vw":17.746779},{"c":17.75,"h":17.75,"l":17.73,"n":76,"o":17.73,"t":"2026-09-29T09:30:00Z","v":8179,"vw":17.746602},{"c":17.84,"h":17.84,"l":17.84,"n":7,"o":17.84,"t":"2026-09-29T10:00:00Z","v":350,"vw":17.84},{"c":17.91,"h":17.91,"l":17.88,"n":5,"o":17.88,"t":"2026-09-29T10:45:00Z","v":1631,"vw":17.89},{"c":17.9481,"h":17.96,"l":17.9481,"n":3,"o":17.96,"t":"2026-09-29T11:00:00Z","v":787,"vw":17.95686},{"c":17.95,"h":17.98,"l":17.94,"n":62,"o":17.94,"t":"2026-09-29T11:15:00Z","v":19692,"vw":17.962368},{"c":17.95,"h":18,"l":17.91,"n":36,"o":17.99,"t":"2026-09-29T11:30:00Z","v":5739,"vw":17.974232},{"c":17.98,"h":18.1,"l":17.93,"n":161,"o":17.93,"t":"2026-09-29T11:45:00Z","v":64283,"vw":18.006992},{"c":17.9893,"h":18.03,"l":17.98,"n":19,"o":18,"t":"2026-09-29T12:00:00Z","v":4328,"vw":17.999637},{"c":17.95,"h":18.005,"l":17.95,"n":119,"o":18,"t":"2026-09-29T12:15:00Z","v":11437,"vw":17.973562},{"c":17.95,"h":17.96,"l":17.93,"n":204,"o":17.95,"t":"2026-09-29T12:30:00Z","v":18767,"vw":17.948822},{"c":17.89,"h":17.94,"l":17.89,"n":6,"o":17.94,"t":"2026-09-29T12:45:00Z","v":895,"vw":17.917381},{"c":17.9,"h":17.9,"l":17.89,"n":4,"o":17.89,"t":"2026-09-29T13:00:00Z","v":2210,"vw":17.899078},{"c":17.82,"h":17.95,"l":17.82,"n":134,"o":17.95,"t":"2026-09-29T13:15:00Z","v":22907,"vw":17.873161},{"c":17.83,"h":17.92,"l":17.765,"n":3235,"o":17.88,"t":"2026-09-29T13:30:00Z","v":326493,"vw":17.839187},{"c":17.825,"h":17.88,"l":17.79,"n":1802,"o":17.82,"t":"2026-09-29T13:45:00Z","v":136206,"vw":17.839964},{"c":17.89,"h":17.91,"l":17.83,"n":1562,"o":17.83,"t":"2026-09-29T14:00:00Z","v":121496,"vw":17.883188},{"c":17.925,"h":17.965,"l":17.87,"n":1594,"o":17.88,"t":"2026-09-29T14:15:00Z","v":144300,"vw":17.927079},{"c":17.96,"h":17.99,"l":17.88,"n":1733,"o":17.925,"t":"2026-09-29T14:30:00Z","v":178725,"vw":17.94214},{"c":17.8911,"h":17.96,"l":17.8799,"n":1367,"o":17.96,"t":"2026-09-29T14:45:00Z","v":120702,"vw":17.915131},{"c":17.815,"h":17.895,"l":17.805,"n":2266,"o":17.895,"t":"2026-09-29T15:00:00Z","v":284344,"vw":17.850622},{"c":17.745,"h":17.825,"l":17.725,"n":730,"o":17.81,"t":"2026-09-29T15:15:00Z","v":55072,"vw":17.759422},{"c":17.79,"h":17.825,"l":17.745,"n":535,"o":17.75,"t":"2026-09-29T15:30:00Z","v":30528,"vw":17.793252},{"c":17.81,"h":17.865,"l":17.77,"n":1266,"o":17.785,"t":"2026-09-29T15:45:00Z","v":97869,"vw":17.816678},{"c":17.785,"h":17.82,"l":17.785,"n":787,"o":17.81,"t":"2026-09-29T16:00:00Z","v":80513,"vw":17.808412},{"c":17.8491,"h":17.85,"l":17.785,"n":575,"o":17.79,"t":"2026-09-29T16:15:00Z","v":40147,"vw":17.823909},{"c":17.825,"h":17.85,"l":17.825,"n":485,"o":17.845,"t":"2026-09-29T16:30:00Z","v":33093,"vw":17.841465},{"c":17.805,"h":17.83,"l":17.79,"n":516,"o":17.82,"t":"2026-09-29T16:45:00Z","v":32768,"vw":17.807158},{"c":17.82,"h":17.82,"l":17.795,"n":476,"o":17.8,"t":"2026-09-29T17:00:00Z","v":28850,"vw":17.807609},{"c":17.815,"h":17.82,"l":17.8,"n":412,"o":17.815,"t":"2026-09-29T17:15:00Z","v":19253,"vw":17.808704},{"c":17.815,"h":17.82,"l":17.795,"n":502,"o":17.815,"t":"2026-09-29T17:30:00Z","v":27650,"vw":17.8083},{"c":17.795,"h":17.835,"l":17.78,"n":654,"o":17.81,"t":"2026-09-29T17:45:00Z","v":46265,"vw":17.807521},{"c":17.885,"h":17.92,"l":17.8,"n":1963,"o":17.8,"t":"2026-09-29T18:00:00Z","v":217182,"vw":17.878971},{"c":17.87,"h":17.915,"l":17.865,"n":752,"o":17.895,"t":"2026-09-29T18:15:00Z","v":54854,"vw":17.888634},{"c":17.95,"h":17.97,"l":17.855,"n":1155,"o":17.865,"t":"2026-09-29T18:30:00Z","v":78225,"vw":17.910179},{"c":17.965,"h":17.965,"l":17.935,"n":745,"o":17.95,"t":"2026-09-29T18:45:00Z","v":56261,"vw":17.946345},{"c":17.945,"h":17.97,"l":17.94,"n":788,"o":17.965,"t":"2026-09-29T19:00:00Z","v":59207,"vw":17.955227},{"c":17.955,"h":17.995,"l":17.935,"n":1304,"o":17.945,"t":"2026-09-29T19:15:00Z","v":121326,"vw":17.965856},{"c":17.98,"h":17.995,"l":17.94,"n":949,"o":17.955,"t":"2026-09-29T19:30:00Z","v":77633,"vw":17.968496},{"c":17.99,"h":18.02,"l":17.96,"n":3567,"o":17.98,"t":"2026-09-29T19:45:00Z","v":332198,"vw":17.987042},{"c":17.98,"h":17.99,"l":17.98,"n":17,"o":17.99,"t":"2026-09-29T20:00:00Z","v":207105,"vw":17.980041},{"c":17.9599,"h":17.9599,"l":17.9599,"n":1,"o":17.9599,"t":"2026-09-29T22:15:00Z","v":120,"vw":17.9599},{"c":17.98,"h":17.98,"l":17.98,"n":8,"o":17.98,"t":"2026-09-29T23:00:00Z","v":229,"vw":17.98},{"c":18.1,"h":18.11,"l":17.99,"n":17,"o":18.04,"t":"2026-09-30T08:00:00Z","v":1059,"vw":18.062667},{"c":18.14,"h":18.14,"l":18.14,"n":1,"o":18.14,"t":"2026-09-30T08:30:00Z","v":111,"vw":18.14},{"c":18.03,"h":18.03,"l":18.02,"n":8,"o":18.02,"t":"2026-09-30T09:00:00Z","v":1250,"vw":18.024722},{"c":18.15,"h":18.15,"l":18.13,"n":10,"o":18.13,"t":"2026-09-30T10:00:00Z","v":1102,"vw":18.139208},{"c":18.19,"h":18.19,"l":18.19,"n":4,"o":18.19,"t":"2026-09-30T10:15:00Z","v":605,"vw":18.19},{"c":18.2,"h":18.22,"l":18.2,"n":11,"o":18.2,"t":"2026-09-30T10:30:00Z","v":2652,"vw":18.207819},{"c":18.18,"h":18.18,"l":18.18,"n":3,"o":18.18,"t":"2026-09-30T10:45:00Z","v":400,"vw":18.18},{"c":18.13,"h":18.13,"l":18.1,"n":19,"o":18.1,"t":"2026-09-30T11:00:00Z","v":2260,"vw":18.114171},{"c":18.1205,"h":18.13,"l":18.1,"n":38,"o":18.12,"t":"2026-09-30T11:15:00Z","v":3522,"vw":18.113495},{"c":18.11,"h":18.15,"l":18.1,"n":253,"o":18.11,"t":"2026-09-30T11:30:00Z","v":31707,"vw":18.120893},{"c":18.08,"h":18.11,"l":18.08,"n":19,"o":18.11,"t":"2026-09-30T11:45:00Z","v":5165,"vw":18.090582},{"c":18.12,"h":18.12,"l":18.1,"n":2,"o":18.1,"t":"2026-09-30T12:00:00Z","v":400,"vw":18.105},{"c":18.12,"h":18.12,"l":18.12,"n":2,"o":18.12,"t":"2026-09-30T12:15:00Z","v":254,"vw":18.12},{"c":18.41,"h":18.5,"l":18.2,"n":83,"o":18.2,"t":"2026-09-30T12:30:00Z","v":14131,"vw":18.325334},{"c":18.29,"h":18.3,"l":18.29,"n":6,"o":18.3,"t":"2026-09-30T12:45:00Z","v":750,"vw":18.293731},{"c":18.25,"h":18.29,"l":18.25,"n":3,"o":18.29,"t":"2026-09-30T13:00:00Z","v":312,"vw":18.263333},{"c":18.14,"h":18.15,"l":18.14,"n":4,"o":18.15,"t":"2026-09-30T13:15:00Z","v":590,"vw":18.145172},{"c":17.89,"h":18.14,"l":17.875,"n":1600,"o":18.11,"t":"2026-09-30T13:30:00Z","v":145524,"vw":17.977099},{"c":17.86,"h":17.93,"l":17.85,"n":1425,"o":17.9,"t":"2026-09-30T13:45:00Z","v":100839,"vw":17.888344},{"c":18.08,"h":18.105,"l":17.84,"n":1391,"o":17.87,"t":"2026-09-30T14:00:00Z","v":104955,"vw":17.946933},{"c":18.0225,"h":18.105,"l":17.985,"n":1215,"o":18.07,"t":"2026-09-30T14:15:00Z","v":95962,"vw":18.039758},{"c":17.99,"h":18.04,"l":17.945,"n":1685,"o":18.02,"t":"2026-09-30T14:30:00Z","v":123353,"vw":17.991371},{"c":17.86,"h":18.02,"l":17.855,"n":1750,"o":17.995,"t":"2026-09-30T14:45:00Z","v":143345,"vw":17.932288},{"c":17.84,"h":17.905,"l":17.805,"n":2433,"o":17.87,"t":"2026-09-30T15:00:00Z","v":193622,"vw":17.856347},{"c":17.785,"h":17.855,"l":17.75,"n":805,"o":17.855,"t":"2026-09-30T15:15:00Z","v":41886,"vw":17.817075},{"c":17.77,"h":17.825,"l":17.76,"n":691,"o":17.79,"t":"2026-09-30T15:30:00Z","v":32393,"vw":17.789681},{"c":17.795,"h":17.815,"l":17.765,"n":617,"o":17.77,"t":"2026-09-30T15:45:00Z","v":42949,"vw":17.793092},{"c":17.815,"h":17.825,"l":17.7609,"n":727,"o":17.79,"t":"2026-09-30T16:00:00Z","v":37762,"vw":17.791493},{"c":17.8209,"h":17.825,"l":17.795,"n":465,"o":17.815,"t":"2026-09-30T16:15:00Z","v":25077,"vw":17.811357},{"c":17.835,"h":17.84,"l":17.795,"n":462,"o":17.82,"t":"2026-09-30T16:30:00Z","v":26949,"vw":17.812309},{"c":17.83,"h":17.845,"l":17.82,"n":471,"o":17.835,"t":"2026-09-30T16:45:00Z","v":38500,"vw":17.835732},{"c":17.785,"h":17.8391,"l":17.78,"n":394,"o":17.83,"t":"2026-09-30T17:00:00Z","v":30291,"vw":17.806652},{"c":17.8,"h":17.83,"l":17.785,"n":968,"o":17.79,"t":"2026-09-30T17:15:00Z","v":147349,"vw":17.813755},{"c":17.79,"h":17.805,"l":17.78,"n":364,"o":17.795,"t":"2026-09-30T17:30:00Z","v":31357,"vw":17.793428},{"c":17.81,"h":17.81,"l":17.76,"n":520,"o":17.78,"t":"2026-09-30T17:45:00Z","v":49018,"vw":17.786775},{"c":17.805,"h":17.83,"l":17.8,"n":495,"o":17.805,"t":"2026-09-30T18:00:00Z","v":27879,"vw":17.81596},{"c":17.795,"h":17.81,"l":17.78,"n":464,"o":17.81,"t":"2026-09-30T18:15:00Z","v":32371,"vw":17.79745},{"c":17.805,"h":17.815,"l":17.78,"n":536,"o":17.795,"t":"2026-09-30T18:30:00Z","v":35182,"vw":17.797587},{"c":17.81,"h":17.82,"l":17.78,"n":596,"o":17.8,"t":"2026-09-30T18:45:00Z","v":49213,"vw":17.794528},{"c":17.82,"h":17.825,"l":17.78,"n":665,"o":17.815,"t":"2026-09-30T19:00:00Z","v":42830,"vw":17.799919},{"c":17.775,"h":17.81,"l":17.77,"n":659,"o":17.81,"t":"2026-09-30T19:15:00Z","v":39852,"vw":17.794365},{"c":17.7501,"h":17.78,"l":17.75,"n":921,"o":17.775,"t":"2026-09-30T19:30:00Z","v":90704,"vw":17.765991},{"c":17.71,"h":17.795,"l":17.71,"n":3075,"o":17.755,"t":"2026-09-30T19:45:00Z","v":277186,"vw":17.747878},{"c":17.72,"h":17.72,"l":17.72,"n":21,"o":17.72,"t":"2026-09-30T20:00:00Z","v":256134,"vw":17.72},{"c":18.03,"h":18.07,"l":17.75,"n":5,"o":18.07,"t":"2026-09-30T20:30:00Z","v":1100,"vw":17.962666},{"c":17.75,"h":17.75,"l":17.75,"n":1,"o":17.75,"t":"2026-09-30T22:00:00Z","v":700,"vw":17.75},{"c":17.83,"h":17.84,"l":17.83,"n":2,"o":17.84,"t":"2026-09-30T22:30:00Z","v":1199,"vw":17.831001},{"c":17.83,"h":17.83,"l":17.83,"n":1,"o":17.83,"t":"2026-09-30T23:30:00Z","v":200,"vw":17.83},{"c":17.46,"h":17.86,"l":17.27,"n":649,"o":17.52,"t":"2026-10-01T08:00:00Z","v":37902,"vw":17.503535},{"c":17.49,"h":17.49,"l":17.49,"n":2,"o":17.49,"t":"2026-10-01T08:30:00Z","v":361,"vw":17.49},{"c":17.47,"h":17.47,"l":17.47,"n":2,"o":17.47,"t":"2026-10-01T08:45:00Z","v":500,"vw":17.47},{"c":17.64,"h":17.64,"l":17.64,"n":1,"o":17.64,"t":"2026-10-01T09:00:00Z","v":666,"vw":17.64},{"c":17.66,"h":17.67,"l":17.64,"n":12,"o":17.64,"t":"2026-10-01T09:30:00Z","v":2210,"vw":17.654321},{"c":17.67,"h":17.67,"l":17.67,"n":1,"o":17.67,"t":"2026-10-01T10:15:00Z","v":250,"vw":17.67},{"c":17.825,"h":17.825,"l":17.825,"n":4,"o":17.825,"t":"2026-10-01T10:30:00Z","v":630,"vw":17.825},{"c":17.87,"h":17.87,"l":17.87,"n":9,"o":17.87,"t":"2026-10-01T10:45:00Z","v":829,"vw":17.87},{"c":17.77,"h":17.88,"l":17.77,"n":26,"o":17.87,"t":"2026-10-01T11:00:00Z","v":4136,"vw":17.853206},{"c":17.81,"h":17.81,"l":17.81,"n":2,"o":17.81,"t":"2026-10-01T11:15:00Z","v":420,"vw":17.81},{"c":17.85,"h":17.86,"l":17.85,"n":13,"o":17.85,"t":"2026-10-01T11:30:00Z","v":1571,"vw":17.851387},{"c":17.93,"h":17.94,"l":17.91,"n":177,"o":17.91,"t":"2026-10-01T11:45:00Z","v":7189,"vw":17.920506},{"c":17.95,"h":17.97,"l":17.92,"n":21,"o":17.94,"t":"2026-10-01T12:00:00Z","v":1798,"vw":17.95576},{"c":17.89,"h":17.89,"l":17.89,"n":1,"o":17.89,"t":"2026-10-01T12:15:00Z","v":228,"vw":17.89},{"c":18.04,"h":18.04,"l":17.99,"n":55,"o":18.01,"t":"2026-10-01T12:30:00Z","v":5657,"vw":18.01892},{"c":17.97,"h":18,"l":17.97,"n":3,"o":18,"t":"2026-10-01T12:45:00Z","v":1500,"vw":17.98},{"c":17.87,"h":17.92,"l":17.87,"n":5,"o":17.92,"t":"2026-10-01T13:00:00Z","v":1560,"vw":17.886667},{"c":17.69,"h":17.85,"l":17.69,"n":49,"o":17.85,"t":"2026-10-01T13:15:00Z","v":14582,"vw":17.804454},{"c":17.56,"h":17.72,"l":17.52,"n":1380,"o":17.67,"t":"2026-10-01T13:30:00Z","v":147986,"vw":17.616137},{"c":17.59,"h":17.62,"l":17.54,"n":1163,"o":17.56,"t":"2026-10-01T13:45:00Z","v":85166,"vw":17.577074},{"c":17.43,"h":17.6,"l":17.38,"n":2735,"o":17.59,"t":"2026-10-01T14:00:00Z","v":224918,"vw":17.453315},{"c":17.51,"h":17.555,"l":17.4,"n":1335,"o":17.44,"t":"2026-10-01T14:15:00Z","v":109489,"vw":17.467894},{"c":17.51,"h":17.585,"l":17.475,"n":1635,"o":17.51,"t":"2026-10-01T14:30:00Z","v":128250,"vw":17.540493},{"c":17.48,"h":17.535,"l":17.425,"n":1666,"o":17.515,"t":"2026-10-01T14:45:00Z","v":119904,"vw":17.473406},{"c":17.465,"h":17.475,"l":17.415,"n":1120,"o":17.475,"t":"2026-10-01T15:00:00Z","v":78804,"vw":17.446704},{"c":17.53,"h":17.58,"l":17.445,"n":1805,"o":17.46,"t":"2026-10-01T15:15:00Z","v":184171,"vw":17.54981},{"c":17.51,"h":17.545,"l":17.45,"n":1132,"o":17.53,"t":"2026-10-01T15:30:00Z","v":77881,"vw":17.498683},{"c":17.55,"h":17.585,"l":17.485,"n":1214,"o":17.51,"t":"2026-10-01T15:45:00Z","v":81195,"vw":17.532656},{"c":17.55,"h":17.61,"l":17.55,"n":973,"o":17.55,"t":"2026-10-01T16:00:00Z","v":67439,"vw":17.579442},{"c":17.515,"h":17.57,"l":17.5,"n":1049,"o":17.56,"t":"2026-10-01T16:15:00Z","v":107086,"vw":17.544455},{"c":17.485,"h":17.535,"l":17.455,"n":663,"o":17.52,"t":"2026-10-01T16:30:00Z","v":50122,"vw":17.503991},{"c":17.475,"h":17.505,"l":17.465,"n":657,"o":17.485,"t":"2026-10-01T16:45:00Z","v":39548,"vw":17.484371},{"c":17.51,"h":17.535,"l":17.475,"n":1146,"o":17.48,"t":"2026-10-01T17:00:00Z","v":113676,"vw":17.508628},{"c":17.555,"h":17.58,"l":17.495,"n":1123,"o":17.515,"t":"2026-10-01T17:15:00Z","v":92156,"vw":17.530601},{"c":17.58,"h":17.67,"l":17.535,"n":1811,"o":17.56,"t":"2026-10-01T17:30:00Z","v":133134,"vw":17.596653},{"c":17.465,"h":17.585,"l":17.42,"n":1131,"o":17.58,"t":"2026-10-01T17:45:00Z","v":94757,"vw":17.509022},{"c":17.475,"h":17.505,"l":17.415,"n":951,"o":17.465,"t":"2026-10-01T18:00:00Z","v":76877,"vw":17.456632},{"c":17.53,"h":17.58,"l":17.475,"n":1385,"o":17.485,"t":"2026-10-01T18:15:00Z","v":105891,"vw":17.529863},{"c":17.51,"h":17.56,"l":17.495,"n":992,"o":17.52,"t":"2026-10-01T18:30:00Z","v":81028,"vw":17.52313},{"c":17.565,"h":17.565,"l":17.505,"n":794,"o":17.51,"t":"2026-10-01T18:45:00Z","v":69968,"vw":17.535713},{"c":17.55,"h":17.56,"l":17.525,"n":696,"o":17.56,"t":"2026-10-01T19:00:00Z","v":51097,"vw":17.539214},{"c":17.495,"h":17.545,"l":17.49,"n":948,"o":17.54,"t":"2026-10-01T19:15:00Z","v":78966,"vw":17.512579},{"c":17.515,"h":17.54,"l":17.5,"n":1401,"o":17.5,"t":"2026-10-01T19:30:00Z","v":102262,"vw":17.523615},{"c":17.5,"h":17.54,"l":17.49,"n":3384,"o":17.51,"t":"2026-10-01T19:45:00Z","v":275883,"vw":17.505392},{"c":17.52,"h":17.52,"l":17.41,"n":56,"o":17.51,"t":"2026-10-01T20:00:00Z","v":163850,"vw":17.519695},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-10-01T22:15:00Z","v":115,"vw":17.5},{"c":17.53,"h":17.53,"l":17.53,"n":5,"o":17.53,"t":"2026-10-01T22:30:00Z","v":700,"vw":17.53},{"c":17.61,"h":17.63,"l":17.44,"n":31,"o":17.46,"t":"2026-10-02T08:00:00Z","v":4096,"vw":17.556158},{"c":17.62,"h":17.62,"l":17.6,"n":8,"o":17.6,"t":"2026-10-02T08:15:00Z","v":1600,"vw":17.60831},{"c":17.62,"h":17.62,"l":17.62,"n":1,"o":17.62,"t":"2026-10-02T08:30:00Z","v":300,"vw":17.62},{"c":17.56,"h":17.56,"l":17.49,"n":63,"o":17.49,"t":"2026-10-02T09:00:00Z","v":1923,"vw":17.515505},{"c":17.57,"h":17.5769,"l":17.55,"n":15,"o":17.5769,"t":"2026-10-02T09:15:00Z","v":1942,"vw":17.565287},{"c":17.52,"h":17.56,"l":17.52,"n":16,"o":17.56,"t":"2026-10-02T09:30:00Z","v":2647,"vw":17.543125},{"c":17.53,"h":17.53,"l":17.48,"n":16,"o":17.48,"t":"2026-10-02T09:45:00Z","v":1881,"vw":17.494793},{"c":17.4,"h":17.51,"l":17.4,"n":30,"o":17.51,"t":"2026-10-02T10:00:00Z","v":4364,"vw":17.462792},{"c":17.43,"h":17.43,"l":17.35,"n":34,"o":17.36,"t":"2026-10-02T10:15:00Z","v":4362,"vw":17.383605},{"c":17.49,"h":17.49,"l":17.4507,"n":3,"o":17.4507,"t":"2026-10-02T10:30:00Z","v":1189,"vw":17.460906},{"c":17.44,"h":17.47,"l":17.44,"n":30,"o":17.47,"t":"2026-10-02T10:45:00Z","v":1465,"vw":17.450661},{"c":17.51,"h":17.55,"l":17.48,"n":25,"o":17.48,"t":"2026-10-02T11:00:00Z","v":3801,"vw":17.517002},{"c":17.53,"h":17.53,"l":17.53,"n":2,"o":17.53,"t":"2026-10-02T11:15:00Z","v":1500,"vw":17.53},{"c":17.5,"h":17.53,"l":17.5,"n":6,"o":17.53,"t":"2026-10-02T11:30:00Z","v":676,"vw":17.518},{"c":17.47,"h":17.48,"l":17.45,"n":31,"o":17.47,"t":"2026-10-02T11:45:00Z","v":8790,"vw":17.465339},{"c":17.45,"h":17.46,"l":17.45,"n":9,"o":17.46,"t":"2026-10-02T12:00:00Z","v":1373,"vw":17.456672},{"c":17.47,"h":17.48,"l":17.43,"n":31,"o":17.44,"t":"2026-10-02T12:15:00Z","v":4517,"vw":17.456267},{"c":17.69,"h":17.82,"l":17.5,"n":826,"o":17.5,"t":"2026-10-02T12:30:00Z","v":70966,"vw":17.698939},{"c":17.8,"h":17.8,"l":17.7,"n":18,"o":17.7,"t":"2026-10-02T12:45:00Z","v":3616,"vw":17.748642},{"c":17.55,"h":17.86,"l":17.55,"n":202,"o":17.81,"t":"2026-10-02T13:00:00Z","v":38220,"vw":17.655235},{"c":17.56,"h":17.64,"l":17.51,"n":197,"o":17.56,"t":"2026-10-02T13:15:00Z","v":28831,"vw":17.551143},{"c":17.3816,"h":17.65,"l":17.36,"n":2190,"o":17.57,"t":"2026-10-02T13:30:00Z","v":284175,"vw":17.519337},{"c":17.6,"h":17.61,"l":17.385,"n":3428,"o":17.385,"t":"2026-10-02T13:45:00Z","v":257716,"vw":17.524987},{"c":17.55,"h":17.625,"l":17.52,"n":1509,"o":17.6,"t":"2026-10-02T14:00:00Z","v":129507,"vw":17.556468},{"c":17.41,"h":17.55,"l":17.405,"n":1316,"o":17.55,"t":"2026-10-02T14:15:00Z","v":98714,"vw":17.475033},{"c":17.465,"h":17.49,"l":17.37,"n":1152,"o":17.405,"t":"2026-10-02T14:30:00Z","v":90391,"vw":17.415856},{"c":17.355,"h":17.505,"l":17.34,"n":1691,"o":17.47,"t":"2026-10-02T14:45:00Z","v":165651,"vw":17.416693},{"c":17.29,"h":17.365,"l":17.265,"n":1231,"o":17.355,"t":"2026-10-02T15:00:00Z","v":104745,"vw":17.308689},{"c":17.245,"h":17.305,"l":17.185,"n":1220,"o":17.295,"t":"2026-10-02T15:15:00Z","v":92854,"vw":17.247529},{"c":17.175,"h":17.27,"l":17.175,"n":859,"o":17.245,"t":"2026-10-02T15:30:00Z","v":58457,"vw":17.22484},{"c":17.18,"h":17.2,"l":17.15,"n":908,"o":17.175,"t":"2026-10-02T15:45:00Z","v":53776,"vw":17.177934},{"c":17.26,"h":17.26,"l":17.18,"n":1017,"o":17.19,"t":"2026-10-02T16:00:00Z","v":73778,"vw":17.211163},{"c":17.21,"h":17.26,"l":17.205,"n":596,"o":17.25,"t":"2026-10-02T16:15:00Z","v":42904,"vw":17.241523},{"c":17.22,"h":17.23,"l":17.185,"n":695,"o":17.21,"t":"2026-10-02T16:30:00Z","v":51008,"vw":17.213712},{"c":17.24,"h":17.245,"l":17.21,"n":660,"o":17.22,"t":"2026-10-02T16:45:00Z","v":74148,"vw":17.229142},{"c":17.24,"h":17.265,"l":17.215,"n":688,"o":17.245,"t":"2026-10-02T17:00:00Z","v":48352,"vw":17.243474},{"c":17.225,"h":17.2499,"l":17.21,"n":537,"o":17.24,"t":"2026-10-02T17:15:00Z","v":43000,"vw":17.231166},{"c":17.235,"h":17.26,"l":17.22,"n":511,"o":17.22,"t":"2026-10-02T17:30:00Z","v":27962,"vw":17.236731},{"c":17.26,"h":17.265,"l":17.215,"n":893,"o":17.23,"t":"2026-10-02T17:45:00Z","v":86567,"vw":17.244497},{"c":17.285,"h":17.285,"l":17.25,"n":441,"o":17.265,"t":"2026-10-02T18:00:00Z","v":29574,"vw":17.262329},{"c":17.28,"h":17.285,"l":17.24,"n":532,"o":17.28,"t":"2026-10-02T18:15:00Z","v":42728,"vw":17.259758},{"c":17.295,"h":17.305,"l":17.275,"n":625,"o":17.28,"t":"2026-10-02T18:30:00Z","v":57962,"vw":17.289589},{"c":17.345,"h":17.345,"l":17.295,"n":668,"o":17.3,"t":"2026-10-02T18:45:00Z","v":64743,"vw":17.317715},{"c":17.375,"h":17.375,"l":17.33,"n":736,"o":17.34,"t":"2026-10-02T19:00:00Z","v":64873,"vw":17.344789},{"c":17.375,"h":17.395,"l":17.365,"n":786,"o":17.375,"t":"2026-10-02T19:15:00Z","v":56728,"vw":17.378522},{"c":17.36,"h":17.395,"l":17.36,"n":1340,"o":17.37,"t":"2026-10-02T19:30:00Z","v":101738,"vw":17.379964},{"c":17.38,"h":17.4,"l":17.32,"n":3542,"o":17.36,"t":"2026-10-02T19:45:00Z","v":334957,"vw":17.362383},{"c":17.4,"h":17.4,"l":17.38,"n":28,"o":17.38,"t":"2026-10-02T20:00:00Z","v":317998,"vw":17.380024},{"c":17.32,"h":17.39,"l":17.32,"n":2,"o":17.39,"t":"2026-10-02T20:15:00Z","v":5000,"vw":17.322506},{"c":17.2,"h":17.31,"l":17.2,"n":64,"o":17.21,"t":"2026-10-05T08:00:00Z","v":7945,"vw":17.224945},{"c":17.53,"h":17.53,"l":17.53,"n":2,"o":17.53,"t":"2026-10-05T08:15:00Z","v":305,"vw":17.53},{"c":17.51,"h":17.6,"l":17.51,"n":16,"o":17.6,"t":"2026-10-05T08:30:00Z","v":1359,"vw":17.566364},{"c":17.52,"h":17.52,"l":17.52,"n":3,"o":17.52,"t":"2026-10-05T08:45:00Z","v":350,"vw":17.52},{"c":17.6,"h":17.6,"l":17.6,"n":33,"o":17.6,"t":"2026-10-05T09:15:00Z","v":714,"vw":17.6},{"c":17.39,"h":17.45,"l":17.39,"n":8,"o":17.45,"t":"2026-10-05T09:45:00Z","v":1700,"vw":17.397663},{"c":17.32,"h":17.35,"l":17.32,"n":42,"o":17.35,"t":"2026-10-05T10:15:00Z","v":5018,"vw":17.331509},{"c":17.39,"h":17.39,"l":17.24,"n":54,"o":17.24,"t":"2026-10-05T10:45:00Z","v":8624,"vw":17.271061},{"c":17.32,"h":17.35,"l":17.3,"n":25,"o":17.35,"t":"2026-10-05T11:00:00Z","v":6822,"vw":17.312291},{"c":17.45,"h":17.45,"l":17.31,"n":53,"o":17.31,"t":"2026-10-05T11:15:00Z","v":11711,"vw":17.37485},{"c":17.4,"h":17.52,"l":17.4,"n":8,"o":17.52,"t":"2026-10-05T11:30:00Z","v":2215,"vw":17.454682},{"c":17.37,"h":17.37,"l":17.37,"n":2,"o":17.37,"t":"2026-10-05T11:45:00Z","v":300,"vw":17.37},{"c":17.4,"h":17.4,"l":17.38,"n":8,"o":17.38,"t":"2026-10-05T12:00:00Z","v":1210,"vw":17.393063},{"c":17.41,"h":17.41,"l":17.37,"n":9,"o":17.37,"t":"2026-10-05T12:15:00Z","v":1358,"vw":17.39707},{"c":17.416,"h":17.416,"l":17.416,"n":1,"o":17.416,"t":"2026-10-05T12:30:00Z","v":100,"vw":17.416},{"c":17.3,"h":17.37,"l":17.3,"n":88,"o":17.36,"t":"2026-10-05T12:45:00Z","v":9807,"vw":17.322362},{"c":17.28,"h":17.34,"l":17.27,"n":99,"o":17.32,"t":"2026-10-05T13:00:00Z","v":10344,"vw":17.300591},{"c":17.17,"h":17.27,"l":17.15,"n":147,"o":17.26,"t":"2026-10-05T13:15:00Z","v":26243,"vw":17.196623},{"c":16.99,"h":17.26,"l":16.985,"n":2046,"o":17.19,"t":"2026-10-05T13:30:00Z","v":239540,"vw":17.109995},{"c":16.9799,"h":17.0599,"l":16.89,"n":2947,"o":17,"t":"2026-10-05T13:45:00Z","v":209106,"vw":16.970117},{"c":17.19,"h":17.19,"l":16.98,"n":4273,"o":16.98,"t":"2026-10-05T14:00:00Z","v":342830,"vw":17.095454},{"c":17.175,"h":17.2,"l":17.13,"n":3879,"o":17.185,"t":"2026-10-05T14:15:00Z","v":337905,"vw":17.16372},{"c":17.205,"h":17.205,"l":17.08,"n":6179,"o":17.175,"t":"2026-10-05T14:30:00Z","v":580396,"vw":17.122504},{"c":17.285,"h":17.31,"l":17.19,"n":2563,"o":17.21,"t":"2026-10-05T14:45:00Z","v":228547,"vw":17.238507},{"c":17.21,"h":17.29,"l":17.195,"n":977,"o":17.285,"t":"2026-10-05T15:00:00Z","v":61637,"vw":17.248389},{"c":17.245,"h":17.245,"l":17.15,"n":850,"o":17.205,"t":"2026-10-05T15:15:00Z","v":56363,"vw":17.210163},{"c":17.29,"h":17.295,"l":17.23,"n":588,"o":17.245,"t":"2026-10-05T15:30:00Z","v":25989,"vw":17.264002},{"c":17.275,"h":17.305,"l":17.275,"n":680,"o":17.29,"t":"2026-10-05T15:45:00Z","v":32691,"vw":17.285605},{"c":17.225,"h":17.275,"l":17.215,"n":529,"o":17.275,"t":"2026-10-05T16:00:00Z","v":26318,"vw":17.24647},{"c":17.22,"h":17.245,"l":17.205,"n":493,"o":17.22,"t":"2026-10-05T16:15:00Z","v":24709,"vw":17.220939},{"c":17.225,"h":17.245,"l":17.22,"n":423,"o":17.22,"t":"2026-10-05T16:30:00Z","v":22855,"vw":17.231878},{"c":17.245,"h":17.27,"l":17.22,"n":614,"o":17.225,"t":"2026-10-05T16:45:00Z","v":69500,"vw":17.245367},{"c":17.23,"h":17.245,"l":17.215,"n":460,"o":17.24,"t":"2026-10-05T17:00:00Z","v":27850,"vw":17.228847},{"c":17.235,"h":17.235,"l":17.21,"n":468,"o":17.23,"t":"2026-10-05T17:15:00Z","v":29868,"vw":17.224795},{"c":17.245,"h":17.245,"l":17.21,"n":476,"o":17.23,"t":"2026-10-05T17:30:00Z","v":19145,"vw":17.226192},{"c":17.29,"h":17.29,"l":17.24,"n":434,"o":17.25,"t":"2026-10-05T17:45:00Z","v":27075,"vw":17.267901},{"c":17.295,"h":17.315,"l":17.29,"n":561,"o":17.295,"t":"2026-10-05T18:00:00Z","v":44943,"vw":17.301582},{"c":17.33,"h":17.34,"l":17.28,"n":584,"o":17.3,"t":"2026-10-05T18:15:00Z","v":35691,"vw":17.302104},{"c":17.34,"h":17.345,"l":17.32,"n":610,"o":17.335,"t":"2026-10-05T18:30:00Z","v":35576,"vw":17.335614},{"c":17.37,"h":17.37,"l":17.325,"n":631,"o":17.34,"t":"2026-10-05T18:45:00Z","v":52771,"vw":17.342546},{"c":17.375,"h":17.4,"l":17.365,"n":782,"o":17.365,"t":"2026-10-05T19:00:00Z","v":52456,"vw":17.38312},{"c":17.36,"h":17.375,"l":17.3509,"n":594,"o":17.374,"t":"2026-10-05T19:15:00Z","v":40613,"vw":17.366355},{"c":17.37,"h":17.375,"l":17.345,"n":920,"o":17.36,"t":"2026-10-05T19:30:00Z","v":73804,"vw":17.361889},{"c":17.29,"h":17.365,"l":17.27,"n":2801,"o":17.365,"t":"2026-10-05T19:45:00Z","v":269397,"vw":17.307465},{"c":17.3,"h":17.3,"l":17.29,"n":23,"o":17.29,"t":"2026-10-05T20:00:00Z","v":325770,"vw":17.299993},{"c":17.38,"h":17.39,"l":17.36,"n":26,"o":17.38,"t":"2026-10-05T20:45:00Z","v":6753,"vw":17.377923},{"c":17.32,"h":17.33,"l":17.32,"n":3,"o":17.33,"t":"2026-10-05T21:00:00Z","v":500,"vw":17.324898},{"c":17.32,"h":17.32,"l":17.32,"n":1,"o":17.32,"t":"2026-10-05T22:15:00Z","v":100,"vw":17.32},{"c":17.3986,"h":17.3986,"l":17.3986,"n":1,"o":17.3986,"t":"2026-10-05T22:30:00Z","v":900,"vw":17.3986},{"c":17.3,"h":17.3,"l":17.3,"n":3,"o":17.3,"t":"2026-10-05T23:30:00Z","v":260,"vw":17.3},{"c":17.14,"h":17.35,"l":17.14,"n":66,"o":17.29,"t":"2026-10-06T08:00:00Z","v":4399,"vw":17.238107},{"c":17.27,"h":17.27,"l":17.27,"n":2,"o":17.27,"t":"2026-10-06T08:15:00Z","v":500,"vw":17.27},{"c":17.29,"h":17.3,"l":17.29,"n":12,"o":17.29,"t":"2026-10-06T08:30:00Z","v":1458,"vw":17.292781},{"c":17.26,"h":17.28,"l":17.26,"n":2,"o":17.28,"t":"2026-10-06T08:45:00Z","v":304,"vw":17.270132},{"c":17.22,"h":17.25,"l":17.22,"n":13,"o":17.23,"t":"2026-10-06T09:00:00Z","v":1651,"vw":17.232729},{"c":17.17,"h":17.23,"l":17.12,"n":103,"o":17.23,"t":"2026-10-06T09:30:00Z","v":11340,"vw":17.16876},{"c":17.14,"h":17.18,"l":17.13,"n":72,"o":17.16,"t":"2026-10-06T09:45:00Z","v":10716,"vw":17.150211},{"c":16.97,"h":17.09,"l":16.96,"n":64,"o":17.09,"t":"2026-10-06T10:00:00Z","v":8282,"vw":16.985348},{"c":17.04,"h":17.06,"l":17.04,"n":6,"o":17.06,"t":"2026-10-06T10:15:00Z","v":1145,"vw":17.051147},{"c":17.12,"h":17.12,"l":17.11,"n":7,"o":17.11,"t":"2026-10-06T10:30:00Z","v":2489,"vw":17.115833},{"c":17.1,"h":17.11,"l":17.09,"n":20,"o":17.1,"t":"2026-10-06T10:45:00Z","v":5568,"vw":17.097641},{"c":17.08,"h":17.11,"l":17.04,"n":114,"o":17.1,"t":"2026-10-06T11:00:00Z","v":35478,"vw":17.072374},{"c":17.14,"h":17.18,"l":17.1,"n":52,"o":17.1,"t":"2026-10-06T11:15:00Z","v":17441,"vw":17.142476},{"c":17.13,"h":17.14,"l":17.07,"n":98,"o":17.138,"t":"2026-10-06T11:30:00Z","v":25359,"vw":17.107636},{"c":17.24,"h":17.24,"l":17.145,"n":88,"o":17.16,"t":"2026-10-06T11:45:00Z","v":15955,"vw":17.179568},{"c":17.25,"h":17.26,"l":17.22,"n":34,"o":17.23,"t":"2026-10-06T12:00:00Z","v":8109,"vw":17.234644},{"c":17.23,"h":17.25,"l":17.19,"n":19,"o":17.25,"t":"2026-10-06T12:15:00Z","v":4180,"vw":17.224156},{"c":17.21,"h":17.25,"l":17.12,"n":89,"o":17.15,"t":"2026-10-06T12:30:00Z","v":17720,"vw":17.172014},{"c":17.17,"h":17.17,"l":17.14,"n":12,"o":17.14,"t":"2026-10-06T12:45:00Z","v":3710,"vw":17.165628},{"c":17.26,"h":17.26,"l":17.16,"n":20,"o":17.18,"t":"2026-10-06T13:00:00Z","v":4288,"vw":17.196849},{"c":17.12,"h":17.18,"l":17.08,"n":73,"o":17.14,"t":"2026-10-06T13:15:00Z","v":12488,"vw":17.129997},{"c":17,"h":17.23,"l":16.98,"n":3426,"o":17.12,"t":"2026-10-06T13:30:00Z","v":393998,"vw":17.135449},{"c":16.96,"h":17.01,"l":16.935,"n":2277,"o":16.99,"t":"2026-10-06T13:45:00Z","v":222330,"vw":16.965361},{"c":17.03,"h":17.03,"l":16.94,"n":2386,"o":16.96,"t":"2026-10-06T14:00:00Z","v":237840,"vw":16.979572},{"c":17.025,"h":17.025,"l":16.96,"n":1524,"o":17.02,"t":"2026-10-06T14:15:00Z","v":116598,"vw":16.99669},{"c":17.075,"h":17.08,"l":16.995,"n":1848,"o":17.02,"t":"2026-10-06T14:30:00Z","v":164272,"vw":17.028451},{"c":17.14,"h":17.15,"l":17.04,"n":1193,"o":17.07,"t":"2026-10-06T14:45:00Z","v":94060,"vw":17.09721},{"c":17.28,"h":17.285,"l":17.15,"n":1087,"o":17.15,"t":"2026-10-06T15:00:00Z","v":90849,"vw":17.231175},{"c":17.29,"h":17.315,"l":17.25,"n":867,"o":17.28,"t":"2026-10-06T15:15:00Z","v":73210,"vw":17.290545},{"c":17.37,"h":17.37,"l":17.295,"n":643,"o":17.3,"t":"2026-10-06T15:30:00Z","v":55975,"vw":17.345027},{"c":17.355,"h":17.405,"l":17.34,"n":796,"o":17.37,"t":"2026-10-06T15:45:00Z","v":87454,"vw":17.36386},{"c":17.34,"h":17.375,"l":17.33,"n":470,"o":17.355,"t":"2026-10-06T16:00:00Z","v":34990,"vw":17.354432},{"c":17.32,"h":17.38,"l":17.32,"n":936,"o":17.345,"t":"2026-10-06T16:15:00Z","v":166376,"vw":17.372074},{"c":17.335,"h":17.335,"l":17.315,"n":377,"o":17.325,"t":"2026-10-06T16:30:00Z","v":34021,"vw":17.326901},{"c":17.325,"h":17.34,"l":17.3001,"n":937,"o":17.3316,"t":"2026-10-06T16:45:00Z","v":101363,"vw":17.320317},{"c":17.365,"h":17.38,"l":17.325,"n":414,"o":17.325,"t":"2026-10-06T17:00:00Z","v":31728,"vw":17.351927},{"c":17.3198,"h":17.365,"l":17.315,"n":865,"o":17.365,"t":"2026-10-06T17:15:00Z","v":83692,"vw":17.33617},{"c":17.36,"h":17.37,"l":17.32,"n":491,"o":17.32,"t":"2026-10-06T17:30:00Z","v":44960,"vw":17.347737},{"c":17.36,"h":17.37,"l":17.355,"n":709,"o":17.36,"t":"2026-10-06T17:45:00Z","v":44079,"vw":17.362918},{"c":17.4199,"h":17.4199,"l":17.35,"n":693,"o":17.355,"t":"2026-10-06T18:00:00Z","v":48106,"vw":17.378453},{"c":17.3585,"h":17.43,"l":17.355,"n":674,"o":17.42,"t":"2026-10-06T18:15:00Z","v":52602,"vw":17.394007},{"c":17.379,"h":17.3797,"l":17.35,"n":612,"o":17.36,"t":"2026-10-06T18:30:00Z","v":41872,"vw":17.359783},{"c":17.41,"h":17.425,"l":17.375,"n":639,"o":17.375,"t":"2026-10-06T18:45:00Z","v":33777,"vw":17.392369},{"c":17.41,"h":17.459,"l":17.4,"n":697,"o":17.41,"t":"2026-10-06T19:00:00Z","v":47697,"vw":17.429624},{"c":17.33,"h":17.405,"l":17.33,"n":820,"o":17.4,"t":"2026-10-06T19:15:00Z","v":50974,"vw":17.362186},{"c":17.315,"h":17.34,"l":17.3,"n":858,"o":17.33,"t":"2026-10-06T19:30:00Z","v":60190,"vw":17.320025},{"c":17.33,"h":17.35,"l":17.28,"n":2580,"o":17.315,"t":"2026-10-06T19:45:00Z","v":255577,"vw":17.314288},{"c":17.5,"h":17.5,"l":17.32,"n":17,"o":17.32,"t":"2026-10-06T20:00:00Z","v":246048,"vw":17.32034},{"c":17.31,"h":17.31,"l":17.31,"n":4,"o":17.31,"t":"2026-10-06T22:00:00Z","v":150,"vw":17.31},{"c":16.77,"h":17.24,"l":16.61,"n":852,"o":16.85,"t":"2026-10-07T08:00:00Z","v":92479,"vw":16.761484},{"c":16.74,"h":16.79,"l":16.73,"n":216,"o":16.78,"t":"2026-10-07T08:15:00Z","v":30381,"vw":16.76336},{"c":16.72,"h":16.75,"l":16.68,"n":81,"o":16.72,"t":"2026-10-07T08:30:00Z","v":10807,"vw":16.724221},{"c":16.74,"h":16.79,"l":16.74,"n":62,"o":16.74,"t":"2026-10-07T08:45:00Z","v":9405,"vw":16.763314},{"c":16.74,"h":16.76,"l":16.68,"n":83,"o":16.68,"t":"2026-10-07T09:00:00Z","v":15734,"vw":16.726534},{"c":16.65,"h":16.72,"l":16.64,"n":55,"o":16.7,"t":"2026-10-07T09:15:00Z","v":6530,"vw":16.663785},{"c":16.54,"h":16.6,"l":16.53,"n":209,"o":16.57,"t":"2026-10-07T09:30:00Z","v":28476,"vw":16.575269},{"c":16.49,"h":16.56,"l":16.49,"n":217,"o":16.56,"t":"2026-10-07T09:45:00Z","v":19020,"vw":16.524876},{"c":16.54,"h":16.55,"l":16.51,"n":125,"o":16.53,"t":"2026-10-07T10:00:00Z","v":14752,"vw":16.528826},{"c":16.49,"h":16.55,"l":16.47,"n":256,"o":16.54,"t":"2026-10-07T10:15:00Z","v":33647,"vw":16.497756},{"c":16.4,"h":16.47,"l":16.4,"n":305,"o":16.46,"t":"2026-10-07T10:30:00Z","v":41462,"vw":16.437512},{"c":16.46,"h":16.5,"l":16.39,"n":156,"o":16.4,"t":"2026-10-07T10:45:00Z","v":21423,"vw":16.43369},{"c":16.54,"h":16.57,"l":16.4501,"n":97,"o":16.49,"t":"2026-10-07T11:00:00Z","v":23276,"vw":16.485546},{"c":16.53,"h":16.54,"l":16.48,"n":90,"o":16.54,"t":"2026-10-07T11:15:00Z","v":11341,"vw":16.503869},{"c":16.46,"h":16.5,"l":16.46,"n":54,"o":16.5,"t":"2026-10-07T11:30:00Z","v":3966,"vw":16.473433},{"c":16.52,"h":16.52,"l":16.39,"n":282,"o":16.4749,"t":"2026-10-07T11:45:00Z","v":41318,"vw":16.425558},{"c":16.45,"h":16.51,"l":16.45,"n":271,"o":16.49,"t":"2026-10-07T12:00:00Z","v":40106,"vw":16.49458},{"c":16.19,"h":16.4,"l":16.19,"n":543,"o":16.4,"t":"2026-10-07T12:15:00Z","v":65625,"vw":16.317829},{"c":16.25,"h":16.41,"l":16.14,"n":348,"o":16.15,"t":"2026-10-07T12:30:00Z","v":67731,"vw":16.30553},{"c":16.22,"h":16.25,"l":16.12,"n":447,"o":16.24,"t":"2026-10-07T12:45:00Z","v":74634,"vw":16.175652},{"c":16.17,"h":16.27,"l":16.1553,"n":321,"o":16.26,"t":"2026-10-07T13:00:00Z","v":46471,"vw":16.216046},{"c":16.18,"h":16.22,"l":16.09,"n":943,"o":16.17,"t":"2026-10-07T13:15:00Z","v":131646,"vw":16.156161},{"c":16.19,"h":16.33,"l":16.09,"n":6419,"o":16.24,"t":"2026-10-07T13:30:00Z","v":898274,"vw":16.217322},{"c":16.45,"h":16.46,"l":16.19,"n":2960,"o":16.19,"t":"2026-10-07T13:45:00Z","v":281611,"vw":16.323572},{"c":16.445,"h":16.495,"l":16.36,"n":1364,"o":16.46,"t":"2026-10-07T14:00:00Z","v":144573,"vw":16.424119},{"c":16.43,"h":16.49,"l":16.39,"n":1302,"o":16.445,"t":"2026-10-07T14:15:00Z","v":118451,"vw":16.439281},{"c":16.525,"h":16.535,"l":16.42,"n":1587,"o":16.435,"t":"2026-10-07T14:30:00Z","v":151356,"vw":16.486713},{"c":16.535,"h":16.57,"l":16.525,"n":1020,"o":16.525,"t":"2026-10-07T14:45:00Z","v":114532,"vw":16.54405},{"c":16.495,"h":16.535,"l":16.475,"n":2081,"o":16.53,"t":"2026-10-07T15:00:00Z","v":227241,"vw":16.502967},{"c":16.51,"h":16.515,"l":16.45,"n":796,"o":16.49,"t":"2026-10-07T15:15:00Z","v":92660,"vw":16.47885},{"c":16.585,"h":16.606,"l":16.515,"n":975,"o":16.515,"t":"2026-10-07T15:30:00Z","v":174388,"vw":16.583155},{"c":16.58,"h":16.5985,"l":16.55,"n":744,"o":16.585,"t":"2026-10-07T15:45:00Z","v":67225,"vw":16.574797},{"c":16.54,"h":16.595,"l":16.535,"n":842,"o":16.57,"t":"2026-10-07T16:00:00Z","v":105528,"vw":16.56217},{"c":16.6001,"h":16.6001,"l":16.545,"n":598,"o":16.545,"t":"2026-10-07T16:15:00Z","v":52327,"vw":16.578063},{"c":16.595,"h":16.61,"l":16.58,"n":666,"o":16.6,"t":"2026-10-07T16:30:00Z","v":50727,"vw":16.598983},{"c":16.57,"h":16.62,"l":16.57,"n":535,"o":16.595,"t":"2026-10-07T16:45:00Z","v":38132,"vw":16.596454},{"c":16.615,"h":16.65,"l":16.565,"n":903,"o":16.57,"t":"2026-10-07T17:00:00Z","v":77679,"vw":16.600388},{"c":16.58,"h":16.65,"l":16.58,"n":579,"o":16.62,"t":"2026-10-07T17:15:00Z","v":40500,"vw":16.614642},{"c":16.575,"h":16.59,"l":16.565,"n":542,"o":16.58,"t":"2026-10-07T17:30:00Z","v":34786,"vw":16.580575},{"c":16.54,"h":16.585,"l":16.54,"n":553,"o":16.575,"t":"2026-10-07T17:45:00Z","v":43701,"vw":16.565772},{"c":16.545,"h":16.595,"l":16.52,"n":683,"o":16.54,"t":"2026-10-07T18:00:00Z","v":46951,"vw":16.549307},{"c":16.53,"h":16.56,"l":16.53,"n":594,"o":16.55,"t":"2026-10-07T18:15:00Z","v":54357,"vw":16.547726},{"c":16.53,"h":16.545,"l":16.515,"n":617,"o":16.535,"t":"2026-10-07T18:30:00Z","v":42719,"vw":16.532832},{"c":16.54,"h":16.565,"l":16.525,"n":470,"o":16.535,"t":"2026-10-07T18:45:00Z","v":30881,"vw":16.545595},{"c":16.495,"h":16.56,"l":16.48,"n":856,"o":16.54,"t":"2026-10-07T19:00:00Z","v":85874,"vw":16.509006},{"c":16.475,"h":16.5,"l":16.47,"n":790,"o":16.495,"t":"2026-10-07T19:15:00Z","v":68946,"vw":16.483975},{"c":16.455,"h":16.49,"l":16.45,"n":895,"o":16.475,"t":"2026-10-07T19:30:00Z","v":86815,"vw":16.467518},{"c":16.495,"h":16.51,"l":16.44,"n":2749,"o":16.45,"t":"2026-10-07T19:45:00Z","v":293704,"vw":16.48732},{"c":16.5,"h":16.51,"l":16.49,"n":23,"o":16.51,"t":"2026-10-07T20:00:00Z","v":213167,"vw":16.490057},{"c":16.55,"h":16.55,"l":16.55,"n":1,"o":16.55,"t":"2026-10-07T21:15:00Z","v":150,"vw":16.55},{"c":16.6,"h":16.6,"l":16.6,"n":1,"o":16.6,"t":"2026-10-07T22:00:00Z","v":100,"vw":16.6},{"c":16.5201,"h":16.5201,"l":16.5201,"n":1,"o":16.5201,"t":"2026-10-07T22:15:00Z","v":100,"vw":16.5201},{"c":16.62,"h":16.62,"l":16.62,"n":1,"o":16.62,"t":"2026-10-07T23:45:00Z","v":100,"vw":16.62},{"c":16.45,"h":16.51,"l":16.26,"n":56,"o":16.31,"t":"2026-10-08T08:00:00Z","v":4948,"vw":16.408761},{"c":16.55,"h":16.55,"l":16.5,"n":33,"o":16.5,"t":"2026-10-08T08:15:00Z","v":3433,"vw":16.525587},{"c":16.53,"h":16.57,"l":16.53,"n":4,"o":16.57,"t":"2026-10-08T08:30:00Z","v":361,"vw":16.556667},{"c":16.51,"h":16.51,"l":16.51,"n":3,"o":16.51,"t":"2026-10-08T08:45:00Z","v":370,"vw":16.51},{"c":16.4,"h":16.4,"l":16.4,"n":7,"o":16.4,"t":"2026-10-08T09:15:00Z","v":736,"vw":16.4},{"c":16.29,"h":16.4,"l":16.28,"n":16,"o":16.4,"t":"2026-10-08T09:30:00Z","v":1947,"vw":16.295155},{"c":16.29,"h":16.3,"l":16.29,"n":3,"o":16.3,"t":"2026-10-08T09:45:00Z","v":1243,"vw":16.298084},{"c":16.21,"h":16.27,"l":16.21,"n":13,"o":16.27,"t":"2026-10-08T10:15:00Z","v":2093,"vw":16.225598},{"c":16.17,"h":16.2,"l":16.15,"n":223,"o":16.2,"t":"2026-10-08T10:30:00Z","v":13443,"vw":16.163154},{"c":16.2,"h":16.21,"l":16.2,"n":141,"o":16.21,"t":"2026-10-08T10:45:00Z","v":5447,"vw":16.202138},{"c":16.12,"h":16.21,"l":16.108,"n":223,"o":16.21,"t":"2026-10-08T11:00:00Z","v":34249,"vw":16.141732},{"c":16.2,"h":16.2,"l":16.13,"n":119,"o":16.14,"t":"2026-10-08T11:15:00Z","v":27711,"vw":16.181417},{"c":16.26,"h":16.26,"l":16.19,"n":17,"o":16.21,"t":"2026-10-08T11:30:00Z","v":7315,"vw":16.21076},{"c":16.35,"h":16.36,"l":16.3362,"n":29,"o":16.34,"t":"2026-10-08T11:45:00Z","v":5330,"vw":16.352198},{"c":16.39,"h":16.4,"l":16.34,"n":20,"o":16.34,"t":"2026-10-08T12:00:00Z","v":6397,"vw":16.38035},{"c":16.36,"h":16.37,"l":16.35,"n":4,"o":16.35,"t":"2026-10-08T12:15:00Z","v":1500,"vw":16.35507},{"c":16.35,"h":16.39,"l":16.35,"n":3,"o":16.39,"t":"2026-10-08T12:30:00Z","v":1202,"vw":16.384722},{"c":16.32,"h":16.33,"l":16.3,"n":24,"o":16.33,"t":"2026-10-08T12:45:00Z","v":4905,"vw":16.307675},{"c":16.45,"h":16.45,"l":16.34,"n":38,"o":16.34,"t":"2026-10-08T13:00:00Z","v":11527,"vw":16.381256},{"c":16.44,"h":16.46,"l":16.41,"n":13,"o":16.41,"t":"2026-10-08T13:15:00Z","v":2630,"vw":16.437598},{"c":16.59,"h":16.645,"l":16.425,"n":1925,"o":16.45,"t":"2026-10-08T13:30:00Z","v":194628,"vw":16.548873},{"c":16.695,"h":16.735,"l":16.58,"n":1882,"o":16.59,"t":"2026-10-08T13:45:00Z","v":170588,"vw":16.672398},{"c":16.635,"h":16.705,"l":16.62,"n":1514,"o":16.69,"t":"2026-10-08T14:00:00Z","v":129574,"vw":16.658541},{"c":16.74,"h":16.75,"l":16.6186,"n":1554,"o":16.635,"t":"2026-10-08T14:15:00Z","v":129393,"vw":16.679088},{"c":16.64,"h":16.775,"l":16.635,"n":3181,"o":16.735,"t":"2026-10-08T14:30:00Z","v":278082,"vw":16.694984},{"c":16.59,"h":16.655,"l":16.59,"n":3602,"o":16.6412,"t":"2026-10-08T14:45:00Z","v":348483,"vw":16.62961},{"c":16.555,"h":16.595,"l":16.55,"n":1530,"o":16.585,"t":"2026-10-08T15:00:00Z","v":138193,"vw":16.566374},{"c":16.56,"h":16.575,"l":16.545,"n":575,"o":16.55,"t":"2026-10-08T15:15:00Z","v":37168,"vw":16.559812},{"c":16.535,"h":16.56,"l":16.525,"n":609,"o":16.56,"t":"2026-10-08T15:30:00Z","v":45366,"vw":16.540587},{"c":16.54,"h":16.545,"l":16.51,"n":555,"o":16.54,"t":"2026-10-08T15:45:00Z","v":33324,"vw":16.530958},{"c":16.535,"h":16.55,"l":16.51,"n":499,"o":16.54,"t":"2026-10-08T16:00:00Z","v":28016,"vw":16.527275},{"c":16.57,"h":16.72,"l":16.535,"n":1594,"o":16.535,"t":"2026-10-08T16:15:00Z","v":138424,"vw":16.602397},{"c":16.655,"h":16.655,"l":16.57,"n":745,"o":16.57,"t":"2026-10-08T16:30:00Z","v":62280,"vw":16.606257},{"c":16.7198,"h":16.78,"l":16.635,"n":1043,"o":16.655,"t":"2026-10-08T16:45:00Z","v":102603,"vw":16.684663},{"c":16.75,"h":16.78,"l":16.7011,"n":839,"o":16.705,"t":"2026-10-08T17:00:00Z","v":65482,"vw":16.744716},{"c":16.855,"h":16.9,"l":16.75,"n":2417,"o":16.75,"t":"2026-10-08T17:15:00Z","v":328006,"vw":16.864478},{"c":16.805,"h":16.89,"l":16.775,"n":1165,"o":16.855,"t":"2026-10-08T17:30:00Z","v":129096,"vw":16.820451},{"c":16.855,"h":16.8599,"l":16.78,"n":632,"o":16.8,"t":"2026-10-08T17:45:00Z","v":51446,"vw":16.813925},{"c":16.805,"h":16.855,"l":16.785,"n":762,"o":16.855,"t":"2026-10-08T18:00:00Z","v":49885,"vw":16.815111},{"c":16.795,"h":16.825,"l":16.77,"n":595,"o":16.805,"t":"2026-10-08T18:15:00Z","v":46610,"vw":16.798452},{"c":16.8,"h":16.8,"l":16.75,"n":506,"o":16.795,"t":"2026-10-08T18:30:00Z","v":53651,"vw":16.776568},{"c":16.785,"h":16.805,"l":16.77,"n":497,"o":16.795,"t":"2026-10-08T18:45:00Z","v":39152,"vw":16.784881},{"c":16.82,"h":16.83,"l":16.785,"n":811,"o":16.79,"t":"2026-10-08T19:00:00Z","v":77948,"vw":16.814233},{"c":16.815,"h":16.845,"l":16.775,"n":672,"o":16.8199,"t":"2026-10-08T19:15:00Z","v":64787,"vw":16.805075},{"c":16.845,"h":16.87,"l":16.81,"n":1043,"o":16.81,"t":"2026-10-08T19:30:00Z","v":97135,"vw":16.845765},{"c":16.84,"h":16.855,"l":16.805,"n":4075,"o":16.841,"t":"2026-10-08T19:45:00Z","v":451983,"vw":16.838452},{"c":16.89,"h":16.89,"l":16.84,"n":33,"o":16.85,"t":"2026-10-08T20:00:00Z","v":213262,"vw":16.840164},{"c":16.8408,"h":16.8408,"l":16.8408,"n":1,"o":16.8408,"t":"2026-10-08T21:00:00Z","v":300,"vw":16.8408},{"c":16.83,"h":16.83,"l":16.83,"n":1,"o":16.83,"t":"2026-10-08T21:30:00Z","v":834,"vw":16.83},{"c":16.85,"h":16.85,"l":16.85,"n":2,"o":16.85,"t":"2026-10-08T22:00:00Z","v":315,"vw":16.85},{"c":16.87,"h":16.87,"l":16.87,"n":1,"o":16.87,"t":"2026-10-08T22:15:00Z","v":125,"vw":16.87},{"c":16.9,"h":16.9,"l":16.89,"n":2,"o":16.89,"t":"2026-10-08T22:30:00Z","v":2000,"vw":16.897035},{"c":16.9,"h":16.9,"l":16.9,"n":1,"o":16.9,"t":"2026-10-08T22:45:00Z","v":300,"vw":16.9},{"c":16.9261,"h":16.9261,"l":16.88,"n":3,"o":16.88,"t":"2026-10-08T23:15:00Z","v":400,"vw":16.891881},{"c":16.72,"h":16.85,"l":16.71,"n":138,"o":16.74,"t":"2026-10-09T08:00:00Z","v":14069,"vw":16.754399},{"c":16.78,"h":16.79,"l":16.76,"n":7,"o":16.76,"t":"2026-10-09T08:15:00Z","v":1715,"vw":16.775143},{"c":16.71,"h":16.74,"l":16.71,"n":15,"o":16.74,"t":"2026-10-09T08:30:00Z","v":3163,"vw":16.722784},{"c":16.74,"h":16.78,"l":16.7,"n":18,"o":16.78,"t":"2026-10-09T08:45:00Z","v":2728,"vw":16.735813},{"c":16.66,"h":16.66,"l":16.66,"n":13,"o":16.66,"t":"2026-10-09T09:15:00Z","v":1164,"vw":16.66},{"c":16.76,"h":16.76,"l":16.7295,"n":7,"o":16.7295,"t":"2026-10-09T09:45:00Z","v":1394,"vw":16.738463},{"c":16.73,"h":16.73,"l":16.73,"n":6,"o":16.73,"t":"2026-10-09T10:00:00Z","v":600,"vw":16.73},{"c":16.64,"h":16.64,"l":16.64,"n":5,"o":16.64,"t":"2026-10-09T10:30:00Z","v":148,"vw":16.64},{"c":16.62,"h":16.63,"l":16.62,"n":3,"o":16.63,"t":"2026-10-09T10:45:00Z","v":1000,"vw":16.622},{"c":16.65,"h":16.65,"l":16.6,"n":23,"o":16.65,"t":"2026-10-09T11:00:00Z","v":11680,"vw":16.638409},{"c":16.71,"h":16.71,"l":16.66,"n":11,"o":16.67,"t":"2026-10-09T11:15:00Z","v":4246,"vw":16.678038},{"c":16.7379,"h":16.75,"l":16.71,"n":14,"o":16.71,"t":"2026-10-09T11:30:00Z","v":9996,"vw":16.736067},{"c":16.77,"h":16.77,"l":16.77,"n":6,"o":16.77,"t":"2026-10-09T11:45:00Z","v":600,"vw":16.77},{"c":16.78,"h":16.78,"l":16.71,"n":31,"o":16.78,"t":"2026-10-09T12:00:00Z","v":4839,"vw":16.743042},{"c":16.79,"h":16.79,"l":16.7,"n":9,"o":16.76,"t":"2026-10-09T12:15:00Z","v":1222,"vw":16.769409},{"c":16.75,"h":16.76,"l":16.74,"n":33,"o":16.76,"t":"2026-10-09T12:30:00Z","v":4781,"vw":16.751434},{"c":16.66,"h":16.71,"l":16.5862,"n":69,"o":16.71,"t":"2026-10-09T12:45:00Z","v":8721,"vw":16.666099},{"c":16.69,"h":16.7,"l":16.64,"n":36,"o":16.7,"t":"2026-10-09T13:00:00Z","v":3906,"vw":16.668165},{"c":16.75,"h":16.77,"l":16.67,"n":36,"o":16.675,"t":"2026-10-09T13:15:00Z","v":6115,"vw":16.719149},{"c":16.89,"h":16.98,"l":16.685,"n":3116,"o":16.76,"t":"2026-10-09T13:30:00Z","v":329070,"vw":16.818867},{"c":16.96,"h":17.045,"l":16.9,"n":3473,"o":16.9,"t":"2026-10-09T13:45:00Z","v":281974,"vw":16.986675},{"c":16.895,"h":16.96,"l":16.84,"n":2637,"o":16.96,"t":"2026-10-09T14:00:00Z","v":237574,"vw":16.891439},{"c":16.76,"h":16.925,"l":16.75,"n":2194,"o":16.9,"t":"2026-10-09T14:15:00Z","v":211107,"vw":16.828069},{"c":16.785,"h":16.8,"l":16.73,"n":2162,"o":16.76,"t":"2026-10-09T14:30:00Z","v":191658,"vw":16.763287},{"c":16.765,"h":16.81,"l":16.76,"n":2290,"o":16.78,"t":"2026-10-09T14:45:00Z","v":226037,"vw":16.781477},{"c":16.805,"h":16.8086,"l":16.73,"n":1897,"o":16.765,"t":"2026-10-09T15:00:00Z","v":234781,"vw":16.764626},{"c":16.855,"h":16.875,"l":16.795,"n":871,"o":16.805,"t":"2026-10-09T15:15:00Z","v":116788,"vw":16.841954},{"c":16.84,"h":16.875,"l":16.82,"n":914,"o":16.86,"t":"2026-10-09T15:30:00Z","v":78046,"vw":16.847634},{"c":16.825,"h":16.86,"l":16.8212,"n":754,"o":16.835,"t":"2026-10-09T15:45:00Z","v":69661,"vw":16.83977},{"c":16.835,"h":16.86,"l":16.825,"n":696,"o":16.825,"t":"2026-10-09T16:00:00Z","v":86047,"vw":16.842522},{"c":16.845,"h":16.86,"l":16.82,"n":601,"o":16.84,"t":"2026-10-09T16:15:00Z","v":62297,"vw":16.840694},{"c":16.87,"h":16.87,"l":16.82,"n":578,"o":16.845,"t":"2026-10-09T16:30:00Z","v":47731,"vw":16.840827},{"c":16.865,"h":16.88,"l":16.86,"n":513,"o":16.865,"t":"2026-10-09T16:45:00Z","v":46627,"vw":16.871616},{"c":16.865,"h":16.89,"l":16.85,"n":587,"o":16.8699,"t":"2026-10-09T17:00:00Z","v":56040,"vw":16.873854},{"c":16.875,"h":16.9,"l":16.865,"n":675,"o":16.865,"t":"2026-10-09T17:15:00Z","v":74931,"vw":16.879871},{"c":16.9,"h":16.9,"l":16.87,"n":430,"o":16.87,"t":"2026-10-09T17:30:00Z","v":33118,"vw":16.885603},{"c":16.905,"h":16.915,"l":16.88,"n":724,"o":16.895,"t":"2026-10-09T17:45:00Z","v":71303,"vw":16.901043},{"c":16.925,"h":16.94,"l":16.905,"n":614,"o":16.91,"t":"2026-10-09T18:00:00Z","v":47502,"vw":16.920337},{"c":16.875,"h":16.925,"l":16.875,"n":654,"o":16.925,"t":"2026-10-09T18:15:00Z","v":54113,"vw":16.907412},{"c":16.875,"h":16.885,"l":16.865,"n":625,"o":16.8715,"t":"2026-10-09T18:30:00Z","v":48351,"vw":16.874029},{"c":16.885,"h":16.905,"l":16.865,"n":1036,"o":16.875,"t":"2026-10-09T18:45:00Z","v":91225,"vw":16.885498},{"c":16.875,"h":16.9088,"l":16.865,"n":694,"o":16.885,"t":"2026-10-09T19:00:00Z","v":58258,"vw":16.890136},{"c":16.86,"h":16.89,"l":16.855,"n":808,"o":16.875,"t":"2026-10-09T19:15:00Z","v":66320,"vw":16.874188},{"c":16.91,"h":16.92,"l":16.855,"n":1298,"o":16.86,"t":"2026-10-09T19:30:00Z","v":112002,"vw":16.892033},{"c":16.88,"h":16.91,"l":16.85,"n":3556,"o":16.9,"t":"2026-10-09T19:45:00Z","v":436014,"vw":16.878919},{"c":16.88,"h":16.88,"l":16.88,"n":22,"o":16.88,"t":"2026-10-09T20:00:00Z","v":172961,"vw":16.88},{"c":16.88,"h":16.88,"l":16.88,"n":2,"o":16.88,"t":"2026-10-09T22:15:00Z","v":200,"vw":16.88},{"c":16.61,"h":16.88,"l":16.61,"n":25,"o":16.88,"t":"2026-10-12T08:00:00Z","v":1987,"vw":16.744345},{"c":16.61,"h":16.61,"l":16.61,"n":5,"o":16.61,"t":"2026-10-12T08:15:00Z","v":619,"vw":16.61},{"c":16.61,"h":16.61,"l":16.6,"n":5,"o":16.6,"t":"2026-10-12T08:30:00Z","v":540,"vw":16.607391},{"c":16.57,"h":16.58,"l":16.57,"n":4,"o":16.58,"t":"2026-10-12T08:45:00Z","v":520,"vw":16.573846},{"c":16.6,"h":16.6,"l":16.57,"n":19,"o":16.57,"t":"2026-10-12T09:00:00Z","v":4500,"vw":16.587526},{"c":16.65,"h":16.65,"l":16.65,"n":41,"o":16.65,"t":"2026-10-12T09:15:00Z","v":2001,"vw":16.65},{"c":16.76,"h":16.76,"l":16.75,"n":5,"o":16.75,"t":"2026-10-12T10:15:00Z","v":1000,"vw":16.758681},{"c":16.662,"h":16.67,"l":16.662,"n":6,"o":16.67,"t":"2026-10-12T11:15:00Z","v":900,"vw":16.666327},{"c":16.67,"h":16.68,"l":16.66,"n":7,"o":16.66,"t":"2026-10-12T11:30:00Z","v":1000,"vw":16.67175},{"c":16.65,"h":16.65,"l":16.65,"n":2,"o":16.65,"t":"2026-10-12T11:45:00Z","v":1000,"vw":16.65},{"c":16.7254,"h":16.7254,"l":16.67,"n":5,"o":16.67,"t":"2026-10-12T12:00:00Z","v":873,"vw":16.712882},{"c":16.68,"h":16.68,"l":16.68,"n":2,"o":16.68,"t":"2026-10-12T12:15:00Z","v":247,"vw":16.68},{"c":16.64,"h":16.65,"l":16.62,"n":29,"o":16.62,"t":"2026-10-12T12:30:00Z","v":4870,"vw":16.633879},{"c":16.64,"h":16.64,"l":16.6,"n":5,"o":16.6,"t":"2026-10-12T12:45:00Z","v":2000,"vw":16.617731},{"c":16.65,"h":16.65,"l":16.5978,"n":27,"o":16.61,"t":"2026-10-12T13:00:00Z","v":6511,"vw":16.608855},{"c":16.72,"h":16.72,"l":16.6047,"n":334,"o":16.62,"t":"2026-10-12T13:15:00Z","v":18218,"vw":16.682183},{"c":16.77,"h":16.8089,"l":16.615,"n":1380,"o":16.69,"t":"2026-10-12T13:30:00Z","v":162030,"vw":16.691935},{"c":16.8,"h":16.808,"l":16.74,"n":1483,"o":16.77,"t":"2026-10-12T13:45:00Z","v":100985,"vw":16.775891},{"c":16.71,"h":16.81,"l":16.71,"n":1525,"o":16.8,"t":"2026-10-12T14:00:00Z","v":115513,"vw":16.753011},{"c":16.64,"h":16.72,"l":16.615,"n":2301,"o":16.72,"t":"2026-10-12T14:15:00Z","v":170930,"vw":16.646887},{"c":16.595,"h":16.6592,"l":16.58,"n":968,"o":16.635,"t":"2026-10-12T14:30:00Z","v":83940,"vw":16.626477},{"c":16.58,"h":16.61,"l":16.56,"n":1006,"o":16.595,"t":"2026-10-12T14:45:00Z","v":79648,"vw":16.594036},{"c":16.615,"h":16.63,"l":16.58,"n":1145,"o":16.585,"t":"2026-10-12T15:00:00Z","v":91439,"vw":16.597495},{"c":16.59,"h":16.6199,"l":16.5814,"n":397,"o":16.61,"t":"2026-10-12T15:15:00Z","v":21726,"vw":16.601153},{"c":16.585,"h":16.595,"l":16.57,"n":403,"o":16.585,"t":"2026-10-12T15:30:00Z","v":20304,"vw":16.581012},{"c":16.575,"h":16.6,"l":16.56,"n":470,"o":16.585,"t":"2026-10-12T15:45:00Z","v":27353,"vw":16.579379},{"c":16.63,"h":16.66,"l":16.56,"n":3337,"o":16.575,"t":"2026-10-12T16:00:00Z","v":323013,"vw":16.63459},{"c":16.655,"h":16.655,"l":16.635,"n":421,"o":16.635,"t":"2026-10-12T16:15:00Z","v":24869,"vw":16.643393},{"c":16.645,"h":16.675,"l":16.64,"n":475,"o":16.655,"t":"2026-10-12T16:30:00Z","v":31933,"vw":16.662748},{"c":16.665,"h":16.67,"l":16.64,"n":447,"o":16.64,"t":"2026-10-12T16:45:00Z","v":32232,"vw":16.657705},{"c":16.685,"h":16.6899,"l":16.665,"n":381,"o":16.67,"t":"2026-10-12T17:00:00Z","v":20476,"vw":16.675872},{"c":16.65,"h":16.685,"l":16.635,"n":366,"o":16.685,"t":"2026-10-12T17:15:00Z","v":24782,"vw":16.655194},{"c":16.65,"h":16.67,"l":16.64,"n":269,"o":16.645,"t":"2026-10-12T17:30:00Z","v":23604,"vw":16.656186},{"c":16.655,"h":16.655,"l":16.63,"n":290,"o":16.65,"t":"2026-10-12T17:45:00Z","v":21930,"vw":16.643285},{"c":16.6685,"h":16.675,"l":16.66,"n":259,"o":16.66,"t":"2026-10-12T18:00:00Z","v":19655,"vw":16.665146},{"c":16.64,"h":16.675,"l":16.64,"n":329,"o":16.66,"t":"2026-10-12T18:15:00Z","v":30282,"vw":16.653328},{"c":16.615,"h":16.645,"l":16.615,"n":259,"o":16.645,"t":"2026-10-12T18:30:00Z","v":22553,"vw":16.633345},{"c":16.61,"h":16.625,"l":16.6,"n":449,"o":16.62,"t":"2026-10-12T18:45:00Z","v":40448,"vw":16.614816},{"c":16.6,"h":16.625,"l":16.595,"n":431,"o":16.6158,"t":"2026-10-12T19:00:00Z","v":41364,"vw":16.611895},{"c":16.63,"h":16.635,"l":16.5909,"n":453,"o":16.605,"t":"2026-10-12T19:15:00Z","v":41806,"vw":16.605168},{"c":16.645,"h":16.655,"l":16.635,"n":605,"o":16.635,"t":"2026-10-12T19:30:00Z","v":48253,"vw":16.644715},{"c":16.69,"h":16.7,"l":16.64,"n":1996,"o":16.645,"t":"2026-10-12T19:45:00Z","v":192195,"vw":16.680768},{"c":16.68,"h":16.68,"l":16.68,"n":18,"o":16.68,"t":"2026-10-12T20:00:00Z","v":171661,"vw":16.68},{"c":16.94,"h":17.08,"l":16.65,"n":174,"o":17,"t":"2026-10-13T08:00:00Z","v":26942,"vw":16.976947},{"c":17.1,"h":17.1,"l":17.06,"n":117,"o":17.06,"t":"2026-10-13T08:15:00Z","v":10079,"vw":17.079501},{"c":17.1,"h":17.11,"l":17.1,"n":70,"o":17.11,"t":"2026-10-13T08:30:00Z","v":2402,"vw":17.100501},{"c":17.1,"h":17.1,"l":17.1,"n":56,"o":17.1,"t":"2026-10-13T08:45:00Z","v":3500,"vw":17.1},{"c":17.14,"h":17.14,"l":17.13,"n":4,"o":17.13,"t":"2026-10-13T09:00:00Z","v":463,"vw":17.132681},{"c":17.13,"h":17.13,"l":17.13,"n":3,"o":17.13,"t":"2026-10-13T09:15:00Z","v":363,"vw":17.13},{"c":17.15,"h":17.15,"l":17.11,"n":67,"o":17.11,"t":"2026-10-13T09:30:00Z","v":4630,"vw":17.131015},{"c":17.1,"h":17.1,"l":17.07,"n":8,"o":17.07,"t":"2026-10-13T09:45:00Z","v":945,"vw":17.075442},{"c":17.1,"h":17.1,"l":17.1,"n":3,"o":17.1,"t":"2026-10-13T10:00:00Z","v":360,"vw":17.1},{"c":17.02,"h":17.02,"l":17.02,"n":4,"o":17.02,"t":"2026-10-13T10:30:00Z","v":1000,"vw":17.02},{"c":17.02,"h":17.02,"l":17.02,"n":1,"o":17.02,"t":"2026-10-13T10:45:00Z","v":110,"vw":17.02},{"c":17.03,"h":17.0683,"l":17,"n":24,"o":17.0683,"t":"2026-10-13T11:00:00Z","v":3344,"vw":17.02437},{"c":16.98,"h":16.98,"l":16.97,"n":8,"o":16.97,"t":"2026-10-13T12:00:00Z","v":1610,"vw":16.979255},{"c":17,"h":17,"l":16.9885,"n":7,"o":16.99,"t":"2026-10-13T12:15:00Z","v":992,"vw":16.992501},{"c":16.98,"h":16.98,"l":16.98,"n":4,"o":16.98,"t":"2026-10-13T12:30:00Z","v":500,"vw":16.98},{"c":16.97,"h":16.97,"l":16.97,"n":1,"o":16.97,"t":"2026-10-13T12:45:00Z","v":600,"vw":16.97},{"c":16.9,"h":16.92,"l":16.9,"n":5,"o":16.92,"t":"2026-10-13T13:00:00Z","v":1533,"vw":16.90893},{"c":16.93,"h":16.97,"l":16.9,"n":20,"o":16.92,"t":"2026-10-13T13:15:00Z","v":12678,"vw":16.959767},{"c":16.8,"h":17.02,"l":16.8,"n":1673,"o":16.93,"t":"2026-10-13T13:30:00Z","v":146021,"vw":16.920376},{"c":16.67,"h":16.83,"l":16.635,"n":1146,"o":16.81,"t":"2026-10-13T13:45:00Z","v":73466,"vw":16.729821},{"c":16.665,"h":16.7185,"l":16.64,"n":1727,"o":16.675,"t":"2026-10-13T14:00:00Z","v":142535,"vw":16.680257},{"c":16.68,"h":16.68,"l":16.615,"n":1511,"o":16.665,"t":"2026-10-13T14:15:00Z","v":113833,"vw":16.649842},{"c":16.641,"h":16.705,"l":16.63,"n":859,"o":16.685,"t":"2026-10-13T14:30:00Z","v":62581,"vw":16.660539},{"c":16.655,"h":16.68,"l":16.64,"n":957,"o":16.645,"t":"2026-10-13T14:45:00Z","v":83660,"vw":16.657129},{"c":16.615,"h":16.665,"l":16.615,"n":698,"o":16.66,"t":"2026-10-13T15:00:00Z","v":59602,"vw":16.642667},{"c":16.61,"h":16.685,"l":16.59,"n":2079,"o":16.61,"t":"2026-10-13T15:15:00Z","v":277831,"vw":16.638618},{"c":16.595,"h":16.635,"l":16.59,"n":633,"o":16.6012,"t":"2026-10-13T15:30:00Z","v":48976,"vw":16.616297},{"c":16.625,"h":16.63,"l":16.575,"n":1180,"o":16.595,"t":"2026-10-13T15:45:00Z","v":95164,"vw":16.611073},{"c":16.625,"h":16.645,"l":16.605,"n":633,"o":16.625,"t":"2026-10-13T16:00:00Z","v":46705,"vw":16.629359},{"c":16.625,"h":16.64,"l":16.6073,"n":637,"o":16.625,"t":"2026-10-13T16:15:00Z","v":54466,"vw":16.621817},{"c":16.59,"h":16.635,"l":16.59,"n":437,"o":16.625,"t":"2026-10-13T16:30:00Z","v":34816,"vw":16.619609},{"c":16.575,"h":16.605,"l":16.575,"n":560,"o":16.595,"t":"2026-10-13T16:45:00Z","v":49163,"vw":16.584513},{"c":16.625,"h":16.63,"l":16.565,"n":716,"o":16.58,"t":"2026-10-13T17:00:00Z","v":56901,"vw":16.592937},{"c":16.66,"h":16.665,"l":16.625,"n":504,"o":16.63,"t":"2026-10-13T17:15:00Z","v":46208,"vw":16.640746},{"c":16.67,"h":16.675,"l":16.645,"n":549,"o":16.65,"t":"2026-10-13T17:30:00Z","v":39436,"vw":16.662153},{"c":16.625,"h":16.665,"l":16.625,"n":468,"o":16.66,"t":"2026-10-13T17:45:00Z","v":70662,"vw":16.645181},{"c":16.725,"h":16.755,"l":16.63,"n":1060,"o":16.63,"t":"2026-10-13T18:00:00Z","v":93497,"vw":16.708338},{"c":16.74,"h":16.755,"l":16.7201,"n":630,"o":16.725,"t":"2026-10-13T18:15:00Z","v":67027,"vw":16.73703},{"c":16.765,"h":16.77,"l":16.73,"n":513,"o":16.745,"t":"2026-10-13T18:30:00Z","v":36320,"vw":16.745392},{"c":16.765,"h":16.785,"l":16.76,"n":723,"o":16.765,"t":"2026-10-13T18:45:00Z","v":54360,"vw":16.772565},{"c":16.74,"h":16.775,"l":16.735,"n":728,"o":16.77,"t":"2026-10-13T19:00:00Z","v":63457,"vw":16.751193},{"c":16.745,"h":16.75,"l":16.71,"n":1001,"o":16.74,"t":"2026-10-13T19:15:00Z","v":101108,"vw":16.726834},{"c":16.745,"h":16.76,"l":16.73,"n":1466,"o":16.745,"t":"2026-10-13T19:30:00Z","v":146563,"vw":16.749176},{"c":16.705,"h":16.77,"l":16.695,"n":3560,"o":16.74,"t":"2026-10-13T19:45:00Z","v":408116,"vw":16.724848},{"c":16.75,"h":16.75,"l":16.71,"n":51,"o":16.71,"t":"2026-10-13T20:00:00Z","v":312404,"vw":16.710053},{"c":16.65,"h":16.65,"l":16.64,"n":10,"o":16.64,"t":"2026-10-14T09:15:00Z","v":965,"vw":16.642958},{"c":16.74,"h":16.74,"l":16.74,"n":1,"o":16.74,"t":"2026-10-14T10:00:00Z","v":100,"vw":16.74},{"c":16.8,"h":16.8,"l":16.8,"n":5,"o":16.8,"t":"2026-10-14T10:15:00Z","v":200,"vw":16.8},{"c":16.85,"h":16.89,"l":16.85,"n":30,"o":16.89,"t":"2026-10-14T10:45:00Z","v":3612,"vw":16.866506},{"c":16.82,"h":16.85,"l":16.81,"n":48,"o":16.85,"t":"2026-10-14T11:00:00Z","v":6923,"vw":16.828811},{"c":16.82,"h":16.82,"l":16.81,"n":17,"o":16.81,"t":"2026-10-14T11:15:00Z","v":1672,"vw":16.817731},{"c":16.78,"h":16.8,"l":16.78,"n":28,"o":16.8,"t":"2026-10-14T11:30:00Z","v":6492,"vw":16.78862},{"c":16.78,"h":16.8,"l":16.78,"n":72,"o":16.8,"t":"2026-10-14T11:45:00Z","v":1491,"vw":16.784975},{"c":16.93,"h":16.93,"l":16.83,"n":47,"o":16.83,"t":"2026-10-14T12:00:00Z","v":5651,"vw":16.880277},{"c":16.94,"h":16.96,"l":16.91,"n":70,"o":16.92,"t":"2026-10-14T12:15:00Z","v":12588,"vw":16.942547},{"c":16.42,"h":16.97,"l":16.33,"n":104,"o":16.97,"t":"2026-10-14T12:30:00Z","v":16286,"vw":16.543033},{"c":16.41,"h":16.47,"l":16.39,"n":328,"o":16.45,"t":"2026-10-14T12:45:00Z","v":94319,"vw":16.403888},{"c":16.33,"h":16.36,"l":16.29,"n":39,"o":16.36,"t":"2026-10-14T13:00:00Z","v":10453,"vw":16.336667},{"c":16.28,"h":16.35,"l":16.28,"n":11,"o":16.35,"t":"2026-10-14T13:15:00Z","v":2637,"vw":16.283757},{"c":16.32,"h":16.4718,"l":16.265,"n":1875,"o":16.32,"t":"2026-10-14T13:30:00Z","v":181198,"vw":16.359716},{"c":16.29,"h":16.405,"l":16.29,"n":1606,"o":16.33,"t":"2026-10-14T13:45:00Z","v":158620,"vw":16.338664},{"c":16.28,"h":16.33,"l":16.21,"n":1670,"o":16.28,"t":"2026-10-14T14:00:00Z","v":149443,"vw":16.282812},{"c":16.285,"h":16.315,"l":16.24,"n":1187,"o":16.29,"t":"2026-10-14T14:15:00Z","v":89367,"vw":16.277094},{"c":16.41,"h":16.415,"l":16.28,"n":1846,"o":16.285,"t":"2026-10-14T14:30:00Z","v":166191,"vw":16.340369},{"c":16.3,"h":16.42,"l":16.3,"n":2378,"o":16.415,"t":"2026-10-14T14:45:00Z","v":260021,"vw":16.338624},{"c":16.145,"h":16.305,"l":16.11,"n":1687,"o":16.3,"t":"2026-10-14T15:00:00Z","v":243438,"vw":16.189133},{"c":16.22,"h":16.235,"l":16.145,"n":854,"o":16.145,"t":"2026-10-14T15:15:00Z","v":72497,"vw":16.179391},{"c":16.185,"h":16.225,"l":16.135,"n":769,"o":16.22,"t":"2026-10-14T15:30:00Z","v":79598,"vw":16.169787},{"c":16.175,"h":16.22,"l":16.175,"n":704,"o":16.185,"t":"2026-10-14T15:45:00Z","v":59205,"vw":16.193243},{"c":16.155,"h":16.19,"l":16.15,"n":796,"o":16.175,"t":"2026-10-14T16:00:00Z","v":68076,"vw":16.169238},{"c":16.195,"h":16.195,"l":16.14,"n":778,"o":16.16,"t":"2026-10-14T16:15:00Z","v":99394,"vw":16.162693},{"c":16.23,"h":16.235,"l":16.17,"n":750,"o":16.195,"t":"2026-10-14T16:30:00Z","v":66525,"vw":16.198331},{"c":16.25,"h":16.25,"l":16.21,"n":512,"o":16.23,"t":"2026-10-14T16:45:00Z","v":34841,"vw":16.226106},{"c":16.175,"h":16.255,"l":16.175,"n":579,"o":16.25,"t":"2026-10-14T17:00:00Z","v":39767,"vw":16.214516},{"c":16.225,"h":16.235,"l":16.16,"n":786,"o":16.175,"t":"2026-10-14T17:15:00Z","v":55446,"vw":16.204542},{"c":16.175,"h":16.235,"l":16.165,"n":622,"o":16.225,"t":"2026-10-14T17:30:00Z","v":51872,"vw":16.19825},{"c":16.085,"h":16.175,"l":16.08,"n":992,"o":16.17,"t":"2026-10-14T17:45:00Z","v":93750,"vw":16.119065},{"c":16.125,"h":16.125,"l":16.06,"n":975,"o":16.085,"t":"2026-10-14T18:00:00Z","v":109701,"vw":16.081223},{"c":16.145,"h":16.145,"l":16.105,"n":660,"o":16.125,"t":"2026-10-14T18:15:00Z","v":57310,"vw":16.120957},{"c":16.145,"h":16.165,"l":16.125,"n":641,"o":16.145,"t":"2026-10-14T18:30:00Z","v":54559,"vw":16.142523},{"c":16.19,"h":16.195,"l":16.13,"n":636,"o":16.14,"t":"2026-10-14T18:45:00Z","v":55995,"vw":16.154919},{"c":16.185,"h":16.19,"l":16.1312,"n":709,"o":16.19,"t":"2026-10-14T19:00:00Z","v":78098,"vw":16.15069},{"c":16.215,"h":16.255,"l":16.185,"n":677,"o":16.185,"t":"2026-10-14T19:15:00Z","v":74230,"vw":16.229206},{"c":16.22,"h":16.25,"l":16.195,"n":1220,"o":16.215,"t":"2026-10-14T19:30:00Z","v":140259,"vw":16.22119},{"c":16.3,"h":16.3,"l":16.2,"n":3395,"o":16.225,"t":"2026-10-14T19:45:00Z","v":417312,"vw":16.268866},{"c":16.3,"h":16.3,"l":16.29,"n":25,"o":16.29,"t":"2026-10-14T20:00:00Z","v":317336,"vw":16.290008},{"c":16.32,"h":16.32,"l":16.32,"n":6,"o":16.32,"t":"2026-10-14T21:30:00Z","v":401,"vw":16.32},{"c":16.1,"h":16.1,"l":16.1,"n":1,"o":16.1,"t":"2026-10-14T22:15:00Z","v":500,"vw":16.1},{"c":16.1,"h":16.1,"l":16.1,"n":1,"o":16.1,"t":"2026-10-14T22:30:00Z","v":1800,"vw":16.1},{"c":16.124,"h":16.29,"l":16.124,"n":2,"o":16.29,"t":"2026-10-14T22:45:00Z","v":1500,"vw":16.135067},{"c":16.7,"h":16.7,"l":16.43,"n":84,"o":16.46,"t":"2026-10-15T08:00:00Z","v":10371,"vw":16.604718},{"c":16.8,"h":16.84,"l":16.8,"n":74,"o":16.8,"t":"2026-10-15T08:15:00Z","v":3131,"vw":16.830513},{"c":16.83,"h":16.83,"l":16.83,"n":20,"o":16.83,"t":"2026-10-15T08:30:00Z","v":819,"vw":16.83},{"c":16.81,"h":16.81,"l":16.79,"n":189,"o":16.8,"t":"2026-10-15T08:45:00Z","v":20536,"vw":16.801988},{"c":16.85,"h":16.85,"l":16.82,"n":16,"o":16.83,"t":"2026-10-15T09:00:00Z","v":2322,"vw":16.837651},{"c":16.8672,"h":16.8672,"l":16.84,"n":4,"o":16.84,"t":"2026-10-15T09:15:00Z","v":860,"vw":16.863107},{"c":16.89,"h":16.9,"l":16.86,"n":152,"o":16.87,"t":"2026-10-15T09:30:00Z","v":5943,"vw":16.866226},{"c":16.86,"h":16.92,"l":16.85,"n":18,"o":16.91,"t":"2026-10-15T09:45:00Z","v":2287,"vw":16.882286},{"c":16.9,"h":16.9,"l":16.859,"n":40,"o":16.86,"t":"2026-10-15T10:00:00Z","v":8330,"vw":16.860896},{"c":16.84,"h":16.87,"l":16.84,"n":4,"o":16.87,"t":"2026-10-15T10:15:00Z","v":396,"vw":16.853216},{"c":16.85,"h":16.85,"l":16.85,"n":6,"o":16.85,"t":"2026-10-15T10:30:00Z","v":800,"vw":16.85},{"c":16.87,"h":16.87,"l":16.87,"n":3,"o":16.87,"t":"2026-10-15T10:45:00Z","v":500,"vw":16.87},{"c":16.852,"h":16.87,"l":16.83,"n":81,"o":16.86,"t":"2026-10-15T11:00:00Z","v":16114,"vw":16.846485},{"c":16.86,"h":16.8705,"l":16.84,"n":70,"o":16.8648,"t":"2026-10-15T11:15:00Z","v":14877,"vw":16.854735},{"c":16.87,"h":16.91,"l":16.86,"n":47,"o":16.89,"t":"2026-10-15T11:30:00Z","v":8650,"vw":16.884496},{"c":16.77,"h":16.86,"l":16.77,"n":48,"o":16.86,"t":"2026-10-15T11:45:00Z","v":7404,"vw":16.829133},{"c":16.81,"h":16.812,"l":16.74,"n":53,"o":16.76,"t":"2026-10-15T12:00:00Z","v":8132,"vw":16.764818},{"c":16.87,"h":16.87,"l":16.82,"n":51,"o":16.83,"t":"2026-10-15T12:15:00Z","v":8071,"vw":16.839876},{"c":16.85,"h":16.9,"l":16.75,"n":180,"o":16.85,"t":"2026-10-15T12:30:00Z","v":46794,"vw":16.817116},{"c":16.89,"h":16.9,"l":16.87,"n":18,"o":16.87,"t":"2026-10-15T12:45:00Z","v":3022,"vw":16.888194},{"c":16.88,"h":16.9424,"l":16.84,"n":131,"o":16.91,"t":"2026-10-15T13:00:00Z","v":11995,"vw":16.89442},{"c":16.9,"h":16.96,"l":16.86,"n":164,"o":16.94,"t":"2026-10-15T13:15:00Z","v":26076,"vw":16.896476},{"c":16.67,"h":16.85,"l":16.64,"n":3109,"o":16.85,"t":"2026-10-15T13:30:00Z","v":283669,"vw":16.742015},{"c":16.66,"h":16.77,"l":16.65,"n":1928,"o":16.66,"t":"2026-10-15T13:45:00Z","v":117239,"vw":16.687435},{"c":16.589,"h":16.69,"l":16.575,"n":1479,"o":16.65,"t":"2026-10-15T14:00:00Z","v":121261,"vw":16.629867},{"c":16.7,"h":16.76,"l":16.555,"n":1289,"o":16.595,"t":"2026-10-15T14:15:00Z","v":95443,"vw":16.65157},{"c":16.72,"h":16.775,"l":16.69,"n":1180,"o":16.7,"t":"2026-10-15T14:30:00Z","v":82432,"vw":16.728282},{"c":16.81,"h":16.82,"l":16.6912,"n":1281,"o":16.72,"t":"2026-10-15T14:45:00Z","v":128671,"vw":16.76396},{"c":16.83,"h":16.88,"l":16.795,"n":1757,"o":16.805,"t":"2026-10-15T15:00:00Z","v":178076,"vw":16.831371},{"c":16.815,"h":16.87,"l":16.81,"n":998,"o":16.8299,"t":"2026-10-15T15:15:00Z","v":68640,"vw":16.842449},{"c":16.825,"h":16.85,"l":16.795,"n":538,"o":16.82,"t":"2026-10-15T15:30:00Z","v":34918,"vw":16.823167},{"c":16.82,"h":16.83,"l":16.775,"n":652,"o":16.825,"t":"2026-10-15T15:45:00Z","v":39718,"vw":16.804874},{"c":16.775,"h":16.825,"l":16.77,"n":700,"o":16.825,"t":"2026-10-15T16:00:00Z","v":60297,"vw":16.799202},{"c":16.835,"h":16.84,"l":16.78,"n":572,"o":16.78,"t":"2026-10-15T16:15:00Z","v":33139,"vw":16.802474},{"c":16.815,"h":16.835,"l":16.79,"n":602,"o":16.825,"t":"2026-10-15T16:30:00Z","v":32358,"vw":16.816067},{"c":16.795,"h":16.815,"l":16.785,"n":511,"o":16.815,"t":"2026-10-15T16:45:00Z","v":26605,"vw":16.799172},{"c":16.78,"h":16.8,"l":16.78,"n":499,"o":16.795,"t":"2026-10-15T17:00:00Z","v":36025,"vw":16.791428},{"c":16.7689,"h":16.805,"l":16.765,"n":510,"o":16.77,"t":"2026-10-15T17:15:00Z","v":32189,"vw":16.779369},{"c":16.815,"h":16.82,"l":16.765,"n":527,"o":16.765,"t":"2026-10-15T17:30:00Z","v":27644,"vw":16.79007},{"c":16.845,"h":16.845,"l":16.81,"n":691,"o":16.8185,"t":"2026-10-15T17:45:00Z","v":31354,"vw":16.823134},{"c":16.845,"h":16.885,"l":16.84,"n":734,"o":16.84,"t":"2026-10-15T18:00:00Z","v":42548,"vw":16.858955},{"c":16.845,"h":16.85,"l":16.83,"n":423,"o":16.84,"t":"2026-10-15T18:15:00Z","v":21220,"vw":16.841084},{"c":16.875,"h":16.875,"l":16.84,"n":590,"o":16.845,"t":"2026-10-15T18:30:00Z","v":32086,"vw":16.861302},{"c":16.915,"h":16.915,"l":16.865,"n":678,"o":16.87,"t":"2026-10-15T18:45:00Z","v":38730,"vw":16.888309},{"c":16.9,"h":16.95,"l":16.89,"n":933,"o":16.92,"t":"2026-10-15T19:00:00Z","v":76898,"vw":16.915328},{"c":16.895,"h":16.92,"l":16.885,"n":899,"o":16.905,"t":"2026-10-15T19:15:00Z","v":80774,"vw":16.905737},{"c":16.955,"h":16.955,"l":16.8699,"n":1505,"o":16.89,"t":"2026-10-15T19:30:00Z","v":130842,"vw":16.909249},{"c":16.95,"h":16.99,"l":16.94,"n":3373,"o":16.95,"t":"2026-10-15T19:45:00Z","v":325187,"vw":16.96306},{"c":16.98,"h":16.98,"l":16.934,"n":24,"o":16.98,"t":"2026-10-15T20:00:00Z","v":216813,"vw":16.979926},{"c":16.98,"h":16.98,"l":16.98,"n":1,"o":16.98,"t":"2026-10-15T20:30:00Z","v":5193,"vw":16.98},{"c":16.9,"h":16.9,"l":16.9,"n":1,"o":16.9,"t":"2026-10-15T21:00:00Z","v":500,"vw":16.9},{"c":16.97,"h":16.97,"l":16.97,"n":1,"o":16.97,"t":"2026-10-15T22:45:00Z","v":347,"vw":16.97},{"c":17.09,"h":17.11,"l":16.99,"n":24,"o":16.99,"t":"2026-10-16T08:00:00Z","v":2883,"vw":17.09126},{"c":17.19,"h":17.19,"l":17.19,"n":1,"o":17.19,"t":"2026-10-16T08:30:00Z","v":100,"vw":17.19},{"c":17.2,"h":17.22,"l":17.2,"n":11,"o":17.22,"t":"2026-10-16T09:45:00Z","v":1768,"vw":17.201309},{"c":17.25,"h":17.25,"l":17.19,"n":38,"o":17.19,"t":"2026-10-16T10:00:00Z","v":4749,"vw":17.241635},{"c":17.28,"h":17.28,"l":17.24,"n":67,"o":17.24,"t":"2026-10-16T10:15:00Z","v":10102,"vw":17.268255},{"c":17.26,"h":17.27,"l":17.23,"n":5,"o":17.24,"t":"2026-10-16T10:30:00Z","v":928,"vw":17.25475},{"c":17.18,"h":17.26,"l":17.18,"n":21,"o":17.26,"t":"2026-10-16T10:45:00Z","v":4587,"vw":17.232299},{"c":17.13,"h":17.1811,"l":17.13,"n":62,"o":17.18,"t":"2026-10-16T11:00:00Z","v":11700,"vw":17.160391},{"c":17.11,"h":17.17,"l":17.11,"n":26,"o":17.17,"t":"2026-10-16T11:30:00Z","v":4452,"vw":17.144328},{"c":17.0731,"h":17.1,"l":17.06,"n":4,"o":17.1,"t":"2026-10-16T11:45:00Z","v":1394,"vw":17.076506},{"c":17.04,"h":17.04,"l":17.02,"n":5,"o":17.02,"t":"2026-10-16T12:00:00Z","v":607,"vw":17.033951},{"c":17.13,"h":17.14,"l":17.13,"n":14,"o":17.13,"t":"2026-10-16T12:15:00Z","v":2350,"vw":17.135778},{"c":17.14,"h":17.19,"l":17.14,"n":33,"o":17.17,"t":"2026-10-16T12:30:00Z","v":6430,"vw":17.162354},{"c":17.11,"h":17.15,"l":17.1,"n":32,"o":17.14,"t":"2026-10-16T12:45:00Z","v":7824,"vw":17.117746},{"c":17.17,"h":17.19,"l":17.1,"n":166,"o":17.11,"t":"2026-10-16T13:00:00Z","v":25490,"vw":17.154955},{"c":17.19,"h":17.19,"l":17.08,"n":476,"o":17.17,"t":"2026-10-16T13:15:00Z","v":61722,"vw":17.117459},{"c":17.38,"h":17.395,"l":17.1,"n":2625,"o":17.15,"t":"2026-10-16T13:30:00Z","v":266371,"vw":17.212805},{"c":17.3,"h":17.38,"l":17.2712,"n":1360,"o":17.38,"t":"2026-10-16T13:45:00Z","v":160146,"vw":17.31525},{"c":17.31,"h":17.34,"l":17.19,"n":1491,"o":17.31,"t":"2026-10-16T14:00:00Z","v":138717,"vw":17.266482},{"c":17.47,"h":17.5,"l":17.3,"n":2011,"o":17.31,"t":"2026-10-16T14:15:00Z","v":195481,"vw":17.395362},{"c":17.4,"h":17.49,"l":17.375,"n":1700,"o":17.475,"t":"2026-10-16T14:30:00Z","v":143020,"vw":17.429168},{"c":17.355,"h":17.41,"l":17.355,"n":1558,"o":17.4,"t":"2026-10-16T14:45:00Z","v":197790,"vw":17.387584},{"c":17.205,"h":17.365,"l":17.205,"n":1451,"o":17.355,"t":"2026-10-16T15:00:00Z","v":148493,"vw":17.315888},{"c":17.18,"h":17.235,"l":17.155,"n":759,"o":17.21,"t":"2026-10-16T15:15:00Z","v":38954,"vw":17.201289},{"c":17.155,"h":17.215,"l":17.155,"n":703,"o":17.18,"t":"2026-10-16T15:30:00Z","v":47794,"vw":17.186405},{"c":17.07,"h":17.1888,"l":17.065,"n":680,"o":17.155,"t":"2026-10-16T15:45:00Z","v":55984,"vw":17.120355},{"c":17.115,"h":17.115,"l":17.01,"n":804,"o":17.07,"t":"2026-10-16T16:00:00Z","v":59156,"vw":17.056081},{"c":17.1101,"h":17.13,"l":17.09,"n":514,"o":17.115,"t":"2026-10-16T16:15:00Z","v":31635,"vw":17.10922},{"c":17.11,"h":17.11,"l":17.045,"n":463,"o":17.11,"t":"2026-10-16T16:30:00Z","v":25829,"vw":17.069465},{"c":17.065,"h":17.1199,"l":17.045,"n":520,"o":17.1199,"t":"2026-10-16T16:45:00Z","v":30708,"vw":17.068597},{"c":16.995,"h":17.06,"l":16.99,"n":527,"o":17.06,"t":"2026-10-16T17:00:00Z","v":33511,"vw":17.022957},{"c":17.005,"h":17.005,"l":16.97,"n":443,"o":16.99,"t":"2026-10-16T17:15:00Z","v":33477,"vw":16.99063},{"c":17.065,"h":17.085,"l":16.99,"n":668,"o":17,"t":"2026-10-16T17:30:00Z","v":56706,"vw":17.032784},{"c":17,"h":17.055,"l":17,"n":478,"o":17.0506,"t":"2026-10-16T17:45:00Z","v":30223,"vw":17.018858},{"c":17.025,"h":17.035,"l":16.98,"n":851,"o":16.99,"t":"2026-10-16T18:00:00Z","v":62972,"vw":17.001598},{"c":16.995,"h":17.025,"l":16.985,"n":452,"o":17.025,"t":"2026-10-16T18:15:00Z","v":29374,"vw":17.002896},{"c":16.975,"h":17,"l":16.97,"n":693,"o":16.995,"t":"2026-10-16T18:30:00Z","v":40033,"vw":16.984321},{"c":16.97,"h":16.9899,"l":16.925,"n":686,"o":16.975,"t":"2026-10-16T18:45:00Z","v":37421,"vw":16.959451},{"c":17.019,"h":17.019,"l":16.94,"n":836,"o":16.97,"t":"2026-10-16T19:00:00Z","v":63365,"vw":16.967945},{"c":17.065,"h":17.065,"l":16.995,"n":859,"o":17.02,"t":"2026-10-16T19:15:00Z","v":60946,"vw":17.025201},{"c":17.045,"h":17.09,"l":17.035,"n":1014,"o":17.07,"t":"2026-10-16T19:30:00Z","v":84461,"vw":17.066311},{"c":17.1195,"h":17.13,"l":17.045,"n":3600,"o":17.045,"t":"2026-10-16T19:45:00Z","v":288567,"vw":17.102394},{"c":17.12,"h":17.12,"l":17.12,"n":31,"o":17.12,"t":"2026-10-16T20:00:00Z","v":278177,"vw":17.12},{"c":17.12,"h":17.12,"l":17.12,"n":5,"o":17.12,"t":"2026-10-16T20:15:00Z","v":581,"vw":17.12},{"c":17.12,"h":17.12,"l":17.12,"n":5,"o":17.12,"t":"2026-10-16T20:45:00Z","v":500,"vw":17.12},{"c":17.12,"h":17.12,"l":17.12,"n":2,"o":17.12,"t":"2026-10-16T21:00:00Z","v":194,"vw":17.12},{"c":16.89,"h":16.89,"l":16.8103,"n":9,"o":16.87,"t":"2026-10-16T23:30:00Z","v":764,"vw":16.853465},{"c":17.1,"h":17.1,"l":17.07,"n":10,"o":17.07,"t":"2026-10-16T23:45:00Z","v":3000,"vw":17.089267},{"c":17.2,"h":17.39,"l":17.13,"n":37,"o":17.13,"t":"2026-10-19T08:00:00Z","v":2688,"vw":17.232963},{"c":17.17,"h":17.17,"l":17.17,"n":2,"o":17.17,"t":"2026-10-19T08:30:00Z","v":260,"vw":17.17},{"c":17.09,"h":17.09,"l":17.09,"n":2,"o":17.09,"t":"2026-10-19T09:00:00Z","v":133,"vw":17.09},{"c":17.1,"h":17.1,"l":17.1,"n":1,"o":17.1,"t":"2026-10-19T09:15:00Z","v":130,"vw":17.1},{"c":17.08,"h":17.08,"l":17.08,"n":2,"o":17.08,"t":"2026-10-19T10:15:00Z","v":200,"vw":17.08},{"c":17.15,"h":17.15,"l":17.15,"n":3,"o":17.15,"t":"2026-10-19T10:30:00Z","v":200,"vw":17.15},{"c":17.07,"h":17.07,"l":17.07,"n":3,"o":17.07,"t":"2026-10-19T10:45:00Z","v":348,"vw":17.07},{"c":17.0577,"h":17.08,"l":17.0577,"n":4,"o":17.08,"t":"2026-10-19T11:00:00Z","v":9101,"vw":17.059967},{"c":17.1,"h":17.1,"l":17.09,"n":21,"o":17.09,"t":"2026-10-19T11:15:00Z","v":1042,"vw":17.094608},{"c":17.09,"h":17.09,"l":17.09,"n":1,"o":17.09,"t":"2026-10-19T11:30:00Z","v":255,"vw":17.09},{"c":17.11,"h":17.11,"l":17.09,"n":9,"o":17.09,"t":"2026-10-19T11:45:00Z","v":2255,"vw":17.108062},{"c":17.03,"h":17.03,"l":17.03,"n":1,"o":17.03,"t":"2026-10-19T12:00:00Z","v":200,"vw":17.03},{"c":17,"h":17.04,"l":17,"n":129,"o":17.04,"t":"2026-10-19T12:30:00Z","v":12427,"vw":17.002806},{"c":17,"h":17,"l":16.99,"n":5,"o":16.99,"t":"2026-10-19T12:45:00Z","v":7443,"vw":16.999824},{"c":17.04,"h":17.04,"l":16.99,"n":19,"o":16.99,"t":"2026-10-19T13:00:00Z","v":3001,"vw":17.01365},{"c":17,"h":17.01,"l":16.96,"n":74,"o":17.01,"t":"2026-10-19T13:15:00Z","v":8891,"vw":16.986424},{"c":16.895,"h":17.055,"l":16.83,"n":2671,"o":16.98,"t":"2026-10-19T13:30:00Z","v":325615,"vw":16.966543},{"c":16.935,"h":16.95,"l":16.82,"n":1082,"o":16.895,"t":"2026-10-19T13:45:00Z","v":144274,"vw":16.883152},{"c":16.795,"h":16.935,"l":16.75,"n":1867,"o":16.93,"t":"2026-10-19T14:00:00Z","v":161745,"vw":16.813769},{"c":16.78,"h":16.87,"l":16.78,"n":1745,"o":16.795,"t":"2026-10-19T14:15:00Z","v":202607,"vw":16.825567},{"c":16.8,"h":16.8158,"l":16.75,"n":1510,"o":16.78,"t":"2026-10-19T14:30:00Z","v":166226,"vw":16.7781},{"c":16.755,"h":16.8,"l":16.75,"n":1444,"o":16.795,"t":"2026-10-19T14:45:00Z","v":128473,"vw":16.769185},{"c":16.775,"h":16.775,"l":16.735,"n":766,"o":16.765,"t":"2026-10-19T15:00:00Z","v":43893,"vw":16.759564},{"c":16.855,"h":16.86,"l":16.768,"n":787,"o":16.775,"t":"2026-10-19T15:15:00Z","v":48725,"vw":16.81373},{"c":16.82,"h":16.855,"l":16.805,"n":718,"o":16.855,"t":"2026-10-19T15:30:00Z","v":54770,"vw":16.835216},{"c":16.795,"h":16.82,"l":16.78,"n":730,"o":16.81,"t":"2026-10-19T15:45:00Z","v":51847,"vw":16.798824},{"c":16.78,"h":16.79,"l":16.755,"n":497,"o":16.79,"t":"2026-10-19T16:00:00Z","v":20250,"vw":16.768848},{"c":16.77,"h":16.7807,"l":16.765,"n":411,"o":16.7801,"t":"2026-10-19T16:15:00Z","v":25877,"vw":16.772031},{"c":16.77,"h":16.7799,"l":16.735,"n":591,"o":16.76,"t":"2026-10-19T16:30:00Z","v":68681,"vw":16.762227},{"c":16.745,"h":16.775,"l":16.74,"n":454,"o":16.77,"t":"2026-10-19T16:45:00Z","v":21487,"vw":16.750336},{"c":16.7401,"h":16.745,"l":16.725,"n":484,"o":16.745,"t":"2026-10-19T17:00:00Z","v":29017,"vw":16.73645},{"c":16.765,"h":16.765,"l":16.74,"n":527,"o":16.745,"t":"2026-10-19T17:15:00Z","v":26969,"vw":16.749479},{"c":16.7601,"h":16.795,"l":16.76,"n":710,"o":16.765,"t":"2026-10-19T17:30:00Z","v":42779,"vw":16.777795},{"c":16.775,"h":16.775,"l":16.74,"n":514,"o":16.765,"t":"2026-10-19T17:45:00Z","v":23798,"vw":16.753845},{"c":16.79,"h":16.7995,"l":16.76,"n":749,"o":16.775,"t":"2026-10-19T18:00:00Z","v":35983,"vw":16.78354},{"c":16.77,"h":16.79,"l":16.765,"n":523,"o":16.79,"t":"2026-10-19T18:15:00Z","v":27490,"vw":16.777246},{"c":16.765,"h":16.775,"l":16.755,"n":628,"o":16.775,"t":"2026-10-19T18:30:00Z","v":33503,"vw":16.767512},{"c":16.77,"h":16.8,"l":16.765,"n":604,"o":16.77,"t":"2026-10-19T18:45:00Z","v":32119,"vw":16.777364},{"c":16.755,"h":16.775,"l":16.75,"n":747,"o":16.76,"t":"2026-10-19T19:00:00Z","v":41431,"vw":16.761651},{"c":16.78,"h":16.795,"l":16.755,"n":873,"o":16.755,"t":"2026-10-19T19:15:00Z","v":60386,"vw":16.76716},{"c":16.79,"h":16.815,"l":16.77,"n":1178,"o":16.78,"t":"2026-10-19T19:30:00Z","v":59783,"vw":16.789611},{"c":16.715,"h":16.79,"l":16.69,"n":2857,"o":16.785,"t":"2026-10-19T19:45:00Z","v":240516,"vw":16.726735},{"c":16.69,"h":16.73,"l":16.69,"n":37,"o":16.73,"t":"2026-10-19T20:00:00Z","v":159616,"vw":16.729851},{"c":16.75,"h":16.818,"l":16.75,"n":13,"o":16.818,"t":"2026-10-19T20:15:00Z","v":2813,"vw":16.793092},{"c":16.73,"h":16.7309,"l":16.73,"n":2,"o":16.7309,"t":"2026-10-19T22:15:00Z","v":200,"vw":16.73045},{"c":16.75,"h":16.75,"l":16.75,"n":1,"o":16.75,"t":"2026-10-19T23:15:00Z","v":100,"vw":16.75},{"c":16.72,"h":16.75,"l":16.72,"n":3,"o":16.75,"t":"2026-10-19T23:45:00Z","v":424,"vw":16.734184},{"c":16.64,"h":16.65,"l":16.64,"n":2,"o":16.65,"t":"2026-10-20T08:00:00Z","v":500,"vw":16.646},{"c":16.53,"h":16.59,"l":16.53,"n":6,"o":16.59,"t":"2026-10-20T08:15:00Z","v":835,"vw":16.53878},{"c":16.52,"h":16.52,"l":16.52,"n":1,"o":16.52,"t":"2026-10-20T09:00:00Z","v":100,"vw":16.52},{"c":16.52,"h":16.52,"l":16.52,"n":3,"o":16.52,"t":"2026-10-20T09:30:00Z","v":200,"vw":16.52},{"c":16.51,"h":16.51,"l":16.51,"n":1,"o":16.51,"t":"2026-10-20T10:15:00Z","v":100,"vw":16.51},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-10-20T10:30:00Z","v":100,"vw":16.5},{"c":16.52,"h":16.52,"l":16.4938,"n":7,"o":16.4938,"t":"2026-10-20T11:00:00Z","v":2018,"vw":16.51538},{"c":16.48,"h":16.48,"l":16.48,"n":7,"o":16.48,"t":"2026-10-20T11:30:00Z","v":562,"vw":16.48},{"c":16.51,"h":16.51,"l":16.51,"n":1,"o":16.51,"t":"2026-10-20T12:00:00Z","v":100,"vw":16.51},{"c":16.572,"h":16.58,"l":16.5,"n":10,"o":16.5,"t":"2026-10-20T12:15:00Z","v":674,"vw":16.561517},{"c":16.68,"h":16.7,"l":16.6,"n":25,"o":16.6,"t":"2026-10-20T12:30:00Z","v":3522,"vw":16.644568},{"c":16.64,"h":16.7,"l":16.64,"n":19,"o":16.7,"t":"2026-10-20T12:45:00Z","v":5016,"vw":16.660126},{"c":16.52,"h":16.6,"l":16.52,"n":16,"o":16.52,"t":"2026-10-20T13:00:00Z","v":3057,"vw":16.55339},{"c":16.56,"h":16.6,"l":16.55,"n":13,"o":16.57,"t":"2026-10-20T13:15:00Z","v":2900,"vw":16.560346},{"c":16.73,"h":16.74,"l":16.42,"n":1172,"o":16.55,"t":"2026-10-20T13:30:00Z","v":90257,"vw":16.596528},{"c":16.695,"h":16.755,"l":16.655,"n":1085,"o":16.735,"t":"2026-10-20T13:45:00Z","v":79664,"vw":16.706241},{"c":16.71,"h":16.74,"l":16.62,"n":1036,"o":16.695,"t":"2026-10-20T14:00:00Z","v":71738,"vw":16.675793},{"c":16.945,"h":16.945,"l":16.705,"n":1508,"o":16.71,"t":"2026-10-20T14:15:00Z","v":120330,"vw":16.812355},{"c":16.95,"h":17,"l":16.86,"n":1054,"o":16.95,"t":"2026-10-20T14:30:00Z","v":89541,"vw":16.93542},{"c":16.89,"h":16.95,"l":16.835,"n":956,"o":16.95,"t":"2026-10-20T14:45:00Z","v":86045,"vw":16.873183},{"c":16.79,"h":16.9,"l":16.765,"n":1129,"o":16.895,"t":"2026-10-20T15:00:00Z","v":93621,"vw":16.8541},{"c":16.81,"h":16.825,"l":16.775,"n":682,"o":16.79,"t":"2026-10-20T15:15:00Z","v":60928,"vw":16.798308},{"c":16.81,"h":16.835,"l":16.77,"n":1370,"o":16.81,"t":"2026-10-20T15:30:00Z","v":137509,"vw":16.796583},{"c":16.785,"h":16.815,"l":16.78,"n":552,"o":16.81,"t":"2026-10-20T15:45:00Z","v":49848,"vw":16.788799},{"c":16.815,"h":16.82,"l":16.77,"n":1194,"o":16.785,"t":"2026-10-20T16:00:00Z","v":169672,"vw":16.783268},{"c":16.83,"h":16.84,"l":16.765,"n":600,"o":16.815,"t":"2026-10-20T16:15:00Z","v":71941,"vw":16.786509},{"c":16.825,"h":16.845,"l":16.81,"n":387,"o":16.83,"t":"2026-10-20T16:30:00Z","v":30818,"vw":16.828548},{"c":16.785,"h":16.83,"l":16.785,"n":504,"o":16.83,"t":"2026-10-20T16:45:00Z","v":33177,"vw":16.80428},{"c":16.78,"h":16.795,"l":16.77,"n":485,"o":16.785,"t":"2026-10-20T17:00:00Z","v":36788,"vw":16.779323},{"c":16.8,"h":16.82,"l":16.78,"n":905,"o":16.785,"t":"2026-10-20T17:15:00Z","v":132958,"vw":16.791145},{"c":16.81,"h":16.83,"l":16.8001,"n":497,"o":16.805,"t":"2026-10-20T17:30:00Z","v":31606,"vw":16.812773},{"c":16.84,"h":16.845,"l":16.805,"n":537,"o":16.815,"t":"2026-10-20T17:45:00Z","v":32536,"vw":16.824785},{"c":16.865,"h":16.8699,"l":16.835,"n":780,"o":16.84,"t":"2026-10-20T18:00:00Z","v":88581,"vw":16.853823},{"c":16.83,"h":16.865,"l":16.825,"n":379,"o":16.865,"t":"2026-10-20T18:15:00Z","v":27499,"vw":16.837893},{"c":16.795,"h":16.83,"l":16.795,"n":438,"o":16.829,"t":"2026-10-20T18:30:00Z","v":41784,"vw":16.818649},{"c":16.815,"h":16.815,"l":16.795,"n":467,"o":16.795,"t":"2026-10-20T18:45:00Z","v":31545,"vw":16.805392},{"c":16.81,"h":16.8298,"l":16.81,"n":460,"o":16.82,"t":"2026-10-20T19:00:00Z","v":34279,"vw":16.817878},{"c":16.805,"h":16.815,"l":16.78,"n":598,"o":16.815,"t":"2026-10-20T19:15:00Z","v":38153,"vw":16.795357},{"c":16.76,"h":16.805,"l":16.74,"n":1303,"o":16.805,"t":"2026-10-20T19:30:00Z","v":220508,"vw":16.776268},{"c":16.7,"h":16.77,"l":16.67,"n":2713,"o":16.755,"t":"2026-10-20T19:45:00Z","v":309113,"vw":16.715202},{"c":16.7928,"h":16.7928,"l":16.72,"n":26,"o":16.72,"t":"2026-10-20T20:00:00Z","v":319171,"vw":16.722013},{"c":16.72,"h":16.72,"l":16.72,"n":1,"o":16.72,"t":"2026-10-20T20:30:00Z","v":5545,"vw":16.72},{"c":17.08,"h":17.08,"l":17.08,"n":1,"o":17.08,"t":"2026-10-20T22:15:00Z","v":700,"vw":17.08},{"c":16.84,"h":16.84,"l":16.84,"n":1,"o":16.84,"t":"2026-10-20T23:15:00Z","v":2600,"vw":16.84},{"c":16.84,"h":16.86,"l":16.58,"n":49,"o":16.58,"t":"2026-10-21T08:00:00Z","v":3139,"vw":16.800878},{"c":16.8495,"h":16.8495,"l":16.83,"n":4,"o":16.83,"t":"2026-10-21T08:15:00Z","v":30000,"vw":16.849369},{"c":16.94,"h":16.95,"l":16.91,"n":44,"o":16.93,"t":"2026-10-21T08:45:00Z","v":7686,"vw":16.934764},{"c":16.92,"h":16.92,"l":16.92,"n":3,"o":16.92,"t":"2026-10-21T09:00:00Z","v":701,"vw":16.92},{"c":16.94,"h":16.94,"l":16.94,"n":2,"o":16.94,"t":"2026-10-21T09:30:00Z","v":201,"vw":16.94},{"c":16.9,"h":16.9,"l":16.9,"n":2,"o":16.9,"t":"2026-10-21T09:45:00Z","v":279,"vw":16.9},{"c":16.87,"h":16.87,"l":16.87,"n":2,"o":16.87,"t":"2026-10-21T10:15:00Z","v":745,"vw":16.87},{"c":16.95,"h":16.95,"l":16.93,"n":11,"o":16.93,"t":"2026-10-21T10:30:00Z","v":1551,"vw":16.939039},{"c":17.01,"h":17.01,"l":17.01,"n":7,"o":17.01,"t":"2026-10-21T10:45:00Z","v":1058,"vw":17.01},{"c":16.98,"h":17.04,"l":16.97,"n":92,"o":17,"t":"2026-10-21T11:00:00Z","v":14154,"vw":17.006726},{"c":16.99,"h":17.03,"l":16.98,"n":37,"o":17,"t":"2026-10-21T11:15:00Z","v":4792,"vw":17.011506},{"c":17.08,"h":17.08,"l":17.05,"n":3,"o":17.05,"t":"2026-10-21T11:30:00Z","v":242,"vw":17.062712},{"c":17.08,"h":17.08,"l":17.0631,"n":7,"o":17.0631,"t":"2026-10-21T11:45:00Z","v":952,"vw":17.067634},{"c":17.15,"h":17.15,"l":17.08,"n":36,"o":17.08,"t":"2026-10-21T12:00:00Z","v":5356,"vw":17.104124},{"c":17.05,"h":17.05,"l":17.0271,"n":2,"o":17.0271,"t":"2026-10-21T12:15:00Z","v":1850,"vw":17.028957},{"c":17.05,"h":17.07,"l":17.02,"n":29,"o":17.05,"t":"2026-10-21T12:30:00Z","v":6286,"vw":17.043469},{"c":17.1141,"h":17.1141,"l":17.05,"n":4,"o":17.05,"t":"2026-10-21T12:45:00Z","v":800,"vw":17.103363},{"c":17.17,"h":17.2,"l":17.12,"n":67,"o":17.13,"t":"2026-10-21T13:00:00Z","v":11677,"vw":17.165342},{"c":17.11,"h":17.19,"l":17.11,"n":206,"o":17.18,"t":"2026-10-21T13:15:00Z","v":34799,"vw":17.160706},{"c":17.01,"h":17.18,"l":16.88,"n":2729,"o":17.11,"t":"2026-10-21T13:30:00Z","v":348464,"vw":17.007053},{"c":16.91,"h":17.04,"l":16.895,"n":1820,"o":17.005,"t":"2026-10-21T13:45:00Z","v":175898,"vw":16.960162},{"c":16.89,"h":16.92,"l":16.855,"n":1240,"o":16.9,"t":"2026-10-21T14:00:00Z","v":113703,"vw":16.888339},{"c":16.885,"h":16.91,"l":16.835,"n":1049,"o":16.89,"t":"2026-10-21T14:15:00Z","v":102401,"vw":16.869846},{"c":16.82,"h":16.91,"l":16.82,"n":903,"o":16.89,"t":"2026-10-21T14:30:00Z","v":78693,"vw":16.862296},{"c":16.84,"h":16.905,"l":16.815,"n":2009,"o":16.82,"t":"2026-10-21T14:45:00Z","v":332382,"vw":16.876246},{"c":16.815,"h":16.8499,"l":16.8,"n":696,"o":16.835,"t":"2026-10-21T15:00:00Z","v":61318,"vw":16.814596},{"c":16.89,"h":16.905,"l":16.81,"n":944,"o":16.815,"t":"2026-10-21T15:15:00Z","v":60640,"vw":16.85724},{"c":16.855,"h":16.896,"l":16.852,"n":479,"o":16.895,"t":"2026-10-21T15:30:00Z","v":42616,"vw":16.878701},{"c":16.84,"h":16.865,"l":16.835,"n":551,"o":16.855,"t":"2026-10-21T15:45:00Z","v":135473,"vw":16.846766},{"c":16.83,"h":16.845,"l":16.82,"n":357,"o":16.8388,"t":"2026-10-21T16:00:00Z","v":23441,"vw":16.834684},{"c":16.845,"h":16.8585,"l":16.82,"n":375,"o":16.84,"t":"2026-10-21T16:15:00Z","v":31177,"vw":16.839946},{"c":16.895,"h":16.935,"l":16.805,"n":907,"o":16.845,"t":"2026-10-21T16:30:00Z","v":97815,"vw":16.86134},{"c":16.835,"h":16.9,"l":16.835,"n":396,"o":16.89,"t":"2026-10-21T16:45:00Z","v":31940,"vw":16.86787},{"c":16.875,"h":16.875,"l":16.825,"n":613,"o":16.83,"t":"2026-10-21T17:00:00Z","v":55729,"vw":16.845636},{"c":16.835,"h":16.875,"l":16.835,"n":352,"o":16.87,"t":"2026-10-21T17:15:00Z","v":26253,"vw":16.857523},{"c":16.845,"h":16.855,"l":16.83,"n":325,"o":16.8301,"t":"2026-10-21T17:30:00Z","v":23945,"vw":16.839768},{"c":16.875,"h":16.8799,"l":16.835,"n":351,"o":16.845,"t":"2026-10-21T17:45:00Z","v":28805,"vw":16.856176},{"c":16.915,"h":16.915,"l":16.875,"n":365,"o":16.875,"t":"2026-10-21T18:00:00Z","v":27934,"vw":16.88914},{"c":16.88,"h":16.9101,"l":16.875,"n":586,"o":16.91,"t":"2026-10-21T18:15:00Z","v":43610,"vw":16.898001},{"c":16.895,"h":16.915,"l":16.885,"n":438,"o":16.885,"t":"2026-10-21T18:30:00Z","v":34991,"vw":16.900954},{"c":16.715,"h":16.895,"l":16.705,"n":645,"o":16.895,"t":"2026-10-21T18:45:00Z","v":43541,"vw":16.797825},{"c":16.71,"h":16.72,"l":16.64,"n":746,"o":16.7,"t":"2026-10-21T19:00:00Z","v":64867,"vw":16.689549},{"c":16.83,"h":16.83,"l":16.715,"n":1180,"o":16.72,"t":"2026-10-21T19:15:00Z","v":89482,"vw":16.766168},{"c":16.875,"h":16.915,"l":16.81,"n":1163,"o":16.83,"t":"2026-10-21T19:30:00Z","v":74365,"vw":16.864533},{"c":16.84,"h":16.91,"l":16.84,"n":3892,"o":16.875,"t":"2026-10-21T19:45:00Z","v":318035,"vw":16.865042},{"c":16.85,"h":16.85,"l":16.85,"n":29,"o":16.85,"t":"2026-10-21T20:00:00Z","v":267979,"vw":16.85},{"c":16.5832,"h":16.5832,"l":16.5832,"n":1,"o":16.5832,"t":"2026-10-21T20:30:00Z","v":100,"vw":16.5832},{"c":16.91,"h":16.91,"l":16.91,"n":1,"o":16.91,"t":"2026-10-21T21:15:00Z","v":100,"vw":16.91},{"c":16.85,"h":16.85,"l":16.85,"n":1,"o":16.85,"t":"2026-10-21T22:45:00Z","v":200,"vw":16.85},{"c":16.14,"h":16.45,"l":16.14,"n":76,"o":16.25,"t":"2026-10-22T08:00:00Z","v":12426,"vw":16.295151},{"c":16.16,"h":16.2,"l":16.14,"n":117,"o":16.14,"t":"2026-10-22T08:15:00Z","v":6035,"vw":16.177462},{"c":16.2,"h":16.2,"l":16.19,"n":42,"o":16.2,"t":"2026-10-22T08:30:00Z","v":2216,"vw":16.198587},{"c":16.17,"h":16.2,"l":16.17,"n":37,"o":16.19,"t":"2026-10-22T08:45:00Z","v":1193,"vw":16.188605},{"c":16.13,"h":16.14,"l":16.13,"n":21,"o":16.14,"t":"2026-10-22T09:00:00Z","v":1391,"vw":16.133715},{"c":16.13,"h":16.13,"l":16.13,"n":28,"o":16.13,"t":"2026-10-22T09:15:00Z","v":1032,"vw":16.13},{"c":16.15,"h":16.15,"l":16.13,"n":3,"o":16.13,"t":"2026-10-22T09:30:00Z","v":515,"vw":16.134078},{"c":16.2,"h":16.2,"l":16.19,"n":12,"o":16.19,"t":"2026-10-22T10:00:00Z","v":2419,"vw":16.197664},{"c":16.25,"h":16.25,"l":16.25,"n":2,"o":16.25,"t":"2026-10-22T10:15:00Z","v":200,"vw":16.25},{"c":16.37,"h":16.37,"l":16.37,"n":7,"o":16.37,"t":"2026-10-22T10:30:00Z","v":1046,"vw":16.37},{"c":16.44,"h":16.46,"l":16.36,"n":59,"o":16.38,"t":"2026-10-22T10:45:00Z","v":11048,"vw":16.423625},{"c":16.38,"h":16.4654,"l":16.38,"n":82,"o":16.44,"t":"2026-10-22T11:00:00Z","v":13117,"vw":16.406183},{"c":16.35,"h":16.35,"l":16.33,"n":12,"o":16.34,"t":"2026-10-22T11:15:00Z","v":1219,"vw":16.338111},{"c":16.34,"h":16.38,"l":16.3,"n":11,"o":16.3,"t":"2026-10-22T11:30:00Z","v":1787,"vw":16.337093},{"c":16.34,"h":16.4,"l":16.32,"n":90,"o":16.4,"t":"2026-10-22T11:45:00Z","v":5524,"vw":16.337811},{"c":16.37,"h":16.45,"l":16.35,"n":738,"o":16.35,"t":"2026-10-22T12:00:00Z","v":19028,"vw":16.412396},{"c":16.44,"h":16.44,"l":16.38,"n":79,"o":16.38,"t":"2026-10-22T12:15:00Z","v":8910,"vw":16.406398},{"c":16.48,"h":16.52,"l":16.41,"n":544,"o":16.44,"t":"2026-10-22T12:30:00Z","v":44375,"vw":16.453557},{"c":16.45,"h":16.47,"l":16.41,"n":148,"o":16.47,"t":"2026-10-22T12:45:00Z","v":17277,"vw":16.452144},{"c":16.39,"h":16.45,"l":16.38,"n":353,"o":16.45,"t":"2026-10-22T13:00:00Z","v":105207,"vw":16.409199},{"c":16.42,"h":16.44,"l":16.36,"n":171,"o":16.38,"t":"2026-10-22T13:15:00Z","v":18788,"vw":16.384115},{"c":16.27,"h":16.44,"l":16.265,"n":3319,"o":16.4,"t":"2026-10-22T13:30:00Z","v":358599,"vw":16.332009},{"c":16.36,"h":16.38,"l":16.22,"n":2817,"o":16.27,"t":"2026-10-22T13:45:00Z","v":316524,"vw":16.313205},{"c":16.295,"h":16.37,"l":16.275,"n":3436,"o":16.36,"t":"2026-10-22T14:00:00Z","v":239867,"vw":16.3283},{"c":16.18,"h":16.32,"l":16.175,"n":1839,"o":16.295,"t":"2026-10-22T14:15:00Z","v":141135,"vw":16.257076},{"c":16.245,"h":16.26,"l":16.175,"n":1657,"o":16.19,"t":"2026-10-22T14:30:00Z","v":163346,"vw":16.216864},{"c":16.26,"h":16.28,"l":16.195,"n":3949,"o":16.25,"t":"2026-10-22T14:45:00Z","v":339198,"vw":16.24198},{"c":16.24,"h":16.335,"l":16.22,"n":4158,"o":16.26,"t":"2026-10-22T15:00:00Z","v":508912,"vw":16.289257},{"c":16.28,"h":16.33,"l":16.235,"n":925,"o":16.2399,"t":"2026-10-22T15:15:00Z","v":65176,"vw":16.296134},{"c":16.225,"h":16.325,"l":16.215,"n":1790,"o":16.28,"t":"2026-10-22T15:30:00Z","v":370331,"vw":16.251046},{"c":16.245,"h":16.265,"l":16.205,"n":882,"o":16.225,"t":"2026-10-22T15:45:00Z","v":98052,"vw":16.235981},{"c":16.255,"h":16.27,"l":16.24,"n":676,"o":16.25,"t":"2026-10-22T16:00:00Z","v":54919,"vw":16.255664},{"c":16.245,"h":16.28,"l":16.235,"n":644,"o":16.26,"t":"2026-10-22T16:15:00Z","v":61099,"vw":16.258431},{"c":16.18,"h":16.25,"l":16.18,"n":722,"o":16.25,"t":"2026-10-22T16:30:00Z","v":57270,"vw":16.22238},{"c":16.21,"h":16.215,"l":16.125,"n":902,"o":16.175,"t":"2026-10-22T16:45:00Z","v":82258,"vw":16.152994},{"c":16.1502,"h":16.21,"l":16.15,"n":508,"o":16.21,"t":"2026-10-22T17:00:00Z","v":61303,"vw":16.167842},{"c":16.19,"h":16.19,"l":16.145,"n":673,"o":16.155,"t":"2026-10-22T17:15:00Z","v":72413,"vw":16.163125},{"c":16.245,"h":16.245,"l":16.17,"n":459,"o":16.18,"t":"2026-10-22T17:30:00Z","v":39734,"vw":16.197872},{"c":16.205,"h":16.245,"l":16.195,"n":502,"o":16.245,"t":"2026-10-22T17:45:00Z","v":52536,"vw":16.212848},{"c":16.185,"h":16.2,"l":16.16,"n":698,"o":16.2,"t":"2026-10-22T18:00:00Z","v":50167,"vw":16.182112},{"c":16.205,"h":16.23,"l":16.175,"n":612,"o":16.18,"t":"2026-10-22T18:15:00Z","v":41590,"vw":16.207391},{"c":16.175,"h":16.205,"l":16.165,"n":582,"o":16.2,"t":"2026-10-22T18:30:00Z","v":47358,"vw":16.188966},{"c":16.145,"h":16.18,"l":16.14,"n":699,"o":16.18,"t":"2026-10-22T18:45:00Z","v":67891,"vw":16.159503},{"c":16.17,"h":16.2,"l":16.1,"n":978,"o":16.14,"t":"2026-10-22T19:00:00Z","v":83644,"vw":16.144055},{"c":16.215,"h":16.22,"l":16.16,"n":975,"o":16.16,"t":"2026-10-22T19:15:00Z","v":99732,"vw":16.185592},{"c":16.17,"h":16.21,"l":16.12,"n":1246,"o":16.21,"t":"2026-10-22T19:30:00Z","v":146183,"vw":16.161363},{"c":16.2,"h":16.235,"l":16.15,"n":3441,"o":16.17,"t":"2026-10-22T19:45:00Z","v":447421,"vw":16.197832},{"c":16.22,"h":16.22,"l":16.21,"n":24,"o":16.21,"t":"2026-10-22T20:00:00Z","v":240254,"vw":16.210004},{"c":16.2344,"h":16.2344,"l":16.21,"n":2,"o":16.21,"t":"2026-10-22T20:45:00Z","v":200,"vw":16.2222},{"c":16.12,"h":16.12,"l":16.12,"n":1,"o":16.12,"t":"2026-10-22T21:00:00Z","v":175,"vw":16.12},{"c":16.24,"h":16.24,"l":16.24,"n":1,"o":16.24,"t":"2026-10-22T23:00:00Z","v":500,"vw":16.24},{"c":16.21,"h":16.21,"l":16.21,"n":1,"o":16.21,"t":"2026-10-22T23:30:00Z","v":144,"vw":16.21}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.19247651831080095,"strike":24.13270715495469,"iv":0.9864516324514825,"gamma":0.03928390839767897,"theta":-0.013899389587894833,"vega":0.007993693541621296,"rho":0.0011003955270302817,"breakevenPct":50.062823400774164},{"delta":0.15,"premium":0.31652212393439466,"strike":23.660884957375785,"iv":1.0594247229673206,"gamma":0.0592381673421704,"theta":-0.019386951176532295,"vega":0.010621995806079627,"rho":0.001631594705449477,"breakevenPct":47.91737866323368},{"delta":0.2,"premium":0.2420199501246883,"strike":18.579800498753116,"iv":0.5080799251870324,"gamma":0.1204281795511222,"theta":-0.011372319201995013,"vega":0.012660598503740648,"rho":0.0022899788106034956,"breakevenPct":16.112402522380037},{"delta":0.25,"premium":0.30638262599469496,"strike":17.97679045092838,"iv":0.4788487400530504,"gamma":0.14492645888594163,"theta":-0.012367307692307693,"vega":0.014474270557029177,"rho":0.0028659651827771066,"breakevenPct":12.789469937835142},{"delta":0.3,"premium":0.3975629973474801,"strike":17.645225464190982,"iv":0.4795450265251989,"gamma":0.15530444297082227,"theta":-0.013328846153846153,"vega":0.015535278514588859,"rho":0.0034304333362784258,"breakevenPct":11.306529682532144},{"delta":0.35,"premium":0.48874336870026525,"strike":17.31366047745358,"iv":0.48024131299734746,"gamma":0.1656824270557029,"theta":-0.014290384615384615,"vega":0.01659628647214854,"rho":0.003994901489779745,"breakevenPct":9.823589427229148},{"delta":0.4,"premium":0.596393442622951,"strike":16.985245901639345,"iv":0.4893009836065575,"gamma":0.17411163934426227,"theta":-0.01546409836065574,"vega":0.017604426229508197,"rho":0.0045476015720143145,"breakevenPct":8.461686269354061},{"delta":0.45,"premium":0.9925683060109289,"strike":16.712021857923496,"iv":0.6448747540983607,"gamma":0.14840125683060107,"theta":-0.0203548087431694,"vega":0.01768639344262295,"rho":0.0048941424798350786,"breakevenPct":9.22017374419756},{"delta":0.5,"premium":1.3887431693989067,"strike":16.43879781420765,"iv":0.8004485245901638,"gamma":0.1226908743169399,"theta":-0.025245519125683055,"vega":0.017768360655737704,"rho":0.005240683387655843,"breakevenPct":9.978661219041056},{"delta":0.55,"premium":1.7849180327868852,"strike":16.165573770491804,"iv":0.9560222950819672,"gamma":0.09698049180327868,"theta":-0.03013622950819672,"vega":0.017850327868852458,"rho":0.005587224295476608,"breakevenPct":10.737148693884555},{"delta":0.6,"premium":1.9974640575079872,"strike":15.842651757188499,"iv":0.9849375399361024,"gamma":0.08728482428115014,"theta":-0.03077124600638978,"vega":0.017569568690095846,"rho":0.006068916367647418,"breakevenPct":10.056235747664925},{"delta":0.65,"premium":1.9275758785942492,"strike":15.44329073482428,"iv":0.8190429712460064,"gamma":0.10222092651757189,"theta":-0.024860702875399363,"vega":0.01673091054313099,"rho":0.0067584805352398775,"breakevenPct":7.161422661434482},{"delta":0.7,"premium":1.8576876996805114,"strike":15.043929712460065,"iv":0.6531484025559108,"gamma":0.11715702875399359,"theta":-0.018950159744408952,"vega":0.015892252396166137,"rho":0.007448044702832335,"breakevenPct":4.266609575204048},{"delta":0.75,"premium":2.1630863039399624,"strike":14.582551594746716,"iv":0.6500533771106942,"gamma":0.10590084427767356,"theta":-0.01708939962476548,"vega":0.01433893058161351,"rho":0.007856529949912964,"breakevenPct":3.3043670492700787},{"delta":0.8,"premium":2.5148686679174483,"strike":14.113508442776736,"iv":0.6670796435272045,"gamma":0.09140741088180113,"theta":-0.015729174484052533,"vega":0.012697279549718575,"rho":0.008230275105694379,"breakevenPct":2.5809815588783738},{"delta":0.85,"premium":4.827146098292028,"strike":11.90386249572515,"iv":1.2865120389949283,"gamma":0.053976605396081165,"theta":-0.022693691858246955,"vega":0.010505860053728545,"rho":0.007061013066129535,"breakevenPct":3.2141184084958585},{"delta":0.9,"premium":6.072234861970225,"strike":10.539283061492464,"iv":1.4334251800073259,"gamma":0.02774321035362221,"theta":-0.020656105228495113,"vega":0.007985285317635198,"rho":0.006729861561702518,"breakevenPct":2.4769767024225064}],"put":[{"delta":0.1,"premium":0.375,"strike":10.35985081710325,"iv":1.4978941313684238,"gamma":0.027104471927606226,"theta":-0.0198472122497251,"vega":0.00795896952375524,"rho":-0.0016010027308730845,"breakevenPct":38.40314116531},{"delta":0.15,"premium":0.19394602479941647,"strike":14.175784099197665,"iv":0.4960125455871627,"gamma":0.10032552881108679,"theta":-0.008643763676148795,"vega":0.010449234135667396,"rho":-0.0021359044603082734,"breakevenPct":13.745601021602418},{"delta":0.2,"premium":0.28512035010940917,"strike":14.540481400437637,"iv":0.5018477024070022,"gamma":0.11801334792122539,"theta":-0.010394310722100656,"vega":0.012418599562363238,"rho":-0.002862565955370911,"breakevenPct":12.058229177493978},{"delta":0.25,"premium":0.37629467541940187,"strike":14.905178701677608,"iv":0.5076828592268418,"gamma":0.13570116703136398,"theta":-0.012144857768052516,"vega":0.01438796498905908,"rho":-0.0035892274504335476,"breakevenPct":10.370857333385537},{"delta":0.3,"premium":0.47409118915588416,"strike":15.227972889710413,"iv":0.5001722735674676,"gamma":0.14994325323475047,"theta":-0.012850770178681454,"vega":0.015583918669131239,"rho":-0.004319334490618897,"breakevenPct":8.98283960176109},{"delta":0.35,"premium":0.5742144177449168,"strike":15.536044362292051,"iv":0.48797264325323475,"gamma":0.1629746765249538,"theta":-0.013189648798521258,"vega":0.016508133086876153,"rho":-0.005050652127739252,"breakevenPct":7.700000342090475},{"delta":0.4,"premium":0.6743376463339497,"strike":15.84411583487369,"iv":0.47577301293900187,"gamma":0.17600609981515714,"theta":-0.01352852741836106,"vega":0.01743234750462107,"rho":-0.005781969764859609,"breakevenPct":6.41716108241986},{"delta":0.45,"premium":0.8337421383647798,"strike":16.155345911949684,"iv":0.4812509433962264,"gamma":0.17857654088050315,"theta":-0.013995157232704402,"vega":0.01788446540880503,"rho":-0.006553521390442542,"breakevenPct":5.480544271530507},{"delta":0.5,"premium":1.0538679245283018,"strike":16.469811320754715,"iv":0.5048358490566037,"gamma":0.17043188679245286,"theta":-0.014592641509433962,"vega":0.01785301886792453,"rho":-0.007366284348337344,"breakevenPct":4.8985601713361255},{"delta":0.55,"premium":1.2739937106918238,"strike":16.78427672955975,"iv":0.5284207547169811,"gamma":0.1622872327044025,"theta":-0.015190125786163522,"vega":0.017821572327044025,"rho":-0.008179047306232147,"breakevenPct":4.3165760711417445},{"delta":0.6,"premium":1.5283772302463887,"strike":17.13338997451147,"iv":0.5504024638912489,"gamma":0.1530050977060323,"theta":-0.01546661002548853,"vega":0.01753322005097706,"rho":-0.009018169367724715,"breakevenPct":3.7321854147743414},{"delta":0.65,"premium":1.857604078164826,"strike":17.55819881053526,"iv":0.5688816482582837,"gamma":0.14123789294817332,"theta":-0.01504180118946474,"vega":0.016683602378929484,"rho":-0.009914878515421322,"breakevenPct":3.1425371229461283},{"delta":0.7,"premium":2.1868309260832626,"strike":17.98300764655905,"iv":0.5873608326253186,"gamma":0.12947068819031438,"theta":-0.014616992353440952,"vega":0.015833984706881906,"rho":-0.010811587663117928,"breakevenPct":2.5528888311179165}]},"raw":{"call":[{"delta":0.1,"premium":0.19247651831080095,"strike":24.13270715495469,"iv":0.9864516324514825,"gamma":0.03928390839767897,"theta":-0.013899389587894833,"vega":0.007993693541621296,"rho":0.0011003955270302817,"breakevenPct":50.062823400774164},{"delta":0.15,"premium":0.31652212393439466,"strike":23.660884957375785,"iv":1.0594247229673206,"gamma":0.0592381673421704,"theta":-0.019386951176532295,"vega":0.010621995806079627,"rho":0.001631594705449477,"breakevenPct":47.91737866323368},{"delta":0.2,"premium":0.2420199501246883,"strike":18.579800498753116,"iv":0.5080799251870324,"gamma":0.1204281795511222,"theta":-0.011372319201995013,"vega":0.012660598503740648,"rho":0.0022899788106034956,"breakevenPct":16.112402522380037},{"delta":0.25,"premium":0.30638262599469496,"strike":17.97679045092838,"iv":0.4788487400530504,"gamma":0.14492645888594163,"theta":-0.012367307692307693,"vega":0.014474270557029177,"rho":0.0028659651827771066,"breakevenPct":12.789469937835142},{"delta":0.3,"premium":0.3975629973474801,"strike":17.645225464190982,"iv":0.4795450265251989,"gamma":0.15530444297082227,"theta":-0.013328846153846153,"vega":0.015535278514588859,"rho":0.0034304333362784258,"breakevenPct":11.306529682532144},{"delta":0.35,"premium":0.48874336870026525,"strike":17.31366047745358,"iv":0.48024131299734746,"gamma":0.1656824270557029,"theta":-0.014290384615384615,"vega":0.01659628647214854,"rho":0.003994901489779745,"breakevenPct":9.823589427229148},{"delta":0.4,"premium":0.596393442622951,"strike":16.985245901639345,"iv":0.4893009836065575,"gamma":0.17411163934426227,"theta":-0.01546409836065574,"vega":0.017604426229508197,"rho":0.0045476015720143145,"breakevenPct":8.461686269354061},{"delta":0.45,"premium":0.9925683060109289,"strike":16.712021857923496,"iv":0.6448747540983607,"gamma":0.14840125683060107,"theta":-0.0203548087431694,"vega":0.01768639344262295,"rho":0.0048941424798350786,"breakevenPct":9.22017374419756},{"delta":0.5,"premium":1.3887431693989067,"strike":16.43879781420765,"iv":0.8004485245901638,"gamma":0.1226908743169399,"theta":-0.025245519125683055,"vega":0.017768360655737704,"rho":0.005240683387655843,"breakevenPct":9.978661219041056},{"delta":0.55,"premium":1.7849180327868852,"strike":16.165573770491804,"iv":0.9560222950819672,"gamma":0.09698049180327868,"theta":-0.03013622950819672,"vega":0.017850327868852458,"rho":0.005587224295476608,"breakevenPct":10.737148693884555},{"delta":0.6,"premium":1.9974640575079872,"strike":15.842651757188499,"iv":0.9849375399361024,"gamma":0.08728482428115014,"theta":-0.03077124600638978,"vega":0.017569568690095846,"rho":0.006068916367647418,"breakevenPct":10.056235747664925},{"delta":0.65,"premium":1.9275758785942492,"strike":15.44329073482428,"iv":0.8190429712460064,"gamma":0.10222092651757189,"theta":-0.024860702875399363,"vega":0.01673091054313099,"rho":0.0067584805352398775,"breakevenPct":7.161422661434482},{"delta":0.7,"premium":1.8576876996805114,"strike":15.043929712460065,"iv":0.6531484025559108,"gamma":0.11715702875399359,"theta":-0.018950159744408952,"vega":0.015892252396166137,"rho":0.007448044702832335,"breakevenPct":4.266609575204048},{"delta":0.75,"premium":2.1630863039399624,"strike":14.582551594746716,"iv":0.6500533771106942,"gamma":0.10590084427767356,"theta":-0.01708939962476548,"vega":0.01433893058161351,"rho":0.007856529949912964,"breakevenPct":3.3043670492700787},{"delta":0.8,"premium":2.5148686679174483,"strike":14.113508442776736,"iv":0.6670796435272045,"gamma":0.09140741088180113,"theta":-0.015729174484052533,"vega":0.012697279549718575,"rho":0.008230275105694379,"breakevenPct":2.5809815588783738},{"delta":0.85,"premium":4.827146098292028,"strike":11.90386249572515,"iv":1.2865120389949283,"gamma":0.053976605396081165,"theta":-0.022693691858246955,"vega":0.010505860053728545,"rho":0.007061013066129535,"breakevenPct":3.2141184084958585},{"delta":0.9,"premium":6.072234861970225,"strike":10.539283061492464,"iv":1.4334251800073259,"gamma":0.02774321035362221,"theta":-0.020656105228495113,"vega":0.007985285317635198,"rho":0.006729861561702518,"breakevenPct":2.4769767024225064}],"put":[{"delta":0.1,"premium":0.375,"strike":10.35985081710325,"iv":1.4978941313684238,"gamma":0.027104471927606226,"theta":-0.0198472122497251,"vega":0.00795896952375524,"rho":-0.0016010027308730845,"breakevenPct":38.40314116531},{"delta":0.15,"premium":0.19394602479941647,"strike":14.175784099197665,"iv":0.4960125455871627,"gamma":0.10032552881108679,"theta":-0.008643763676148795,"vega":0.010449234135667396,"rho":-0.0021359044603082734,"breakevenPct":13.745601021602418},{"delta":0.2,"premium":0.28512035010940917,"strike":14.540481400437637,"iv":0.5018477024070022,"gamma":0.11801334792122539,"theta":-0.010394310722100656,"vega":0.012418599562363238,"rho":-0.002862565955370911,"breakevenPct":12.058229177493978},{"delta":0.25,"premium":0.37629467541940187,"strike":14.905178701677608,"iv":0.5076828592268418,"gamma":0.13570116703136398,"theta":-0.012144857768052516,"vega":0.01438796498905908,"rho":-0.0035892274504335476,"breakevenPct":10.370857333385537},{"delta":0.3,"premium":0.47409118915588416,"strike":15.227972889710413,"iv":0.5001722735674676,"gamma":0.14994325323475047,"theta":-0.012850770178681454,"vega":0.015583918669131239,"rho":-0.004319334490618897,"breakevenPct":8.98283960176109},{"delta":0.35,"premium":0.5742144177449168,"strike":15.536044362292051,"iv":0.48797264325323475,"gamma":0.1629746765249538,"theta":-0.013189648798521258,"vega":0.016508133086876153,"rho":-0.005050652127739252,"breakevenPct":7.700000342090475},{"delta":0.4,"premium":0.6743376463339497,"strike":15.84411583487369,"iv":0.47577301293900187,"gamma":0.17600609981515714,"theta":-0.01352852741836106,"vega":0.01743234750462107,"rho":-0.005781969764859609,"breakevenPct":6.41716108241986},{"delta":0.45,"premium":0.8337421383647798,"strike":16.155345911949684,"iv":0.4812509433962264,"gamma":0.17857654088050315,"theta":-0.013995157232704402,"vega":0.01788446540880503,"rho":-0.006553521390442542,"breakevenPct":5.480544271530507},{"delta":0.5,"premium":1.0538679245283018,"strike":16.469811320754715,"iv":0.5048358490566037,"gamma":0.17043188679245286,"theta":-0.014592641509433962,"vega":0.01785301886792453,"rho":-0.007366284348337344,"breakevenPct":4.8985601713361255},{"delta":0.55,"premium":1.2739937106918238,"strike":16.78427672955975,"iv":0.5284207547169811,"gamma":0.1622872327044025,"theta":-0.015190125786163522,"vega":0.017821572327044025,"rho":-0.008179047306232147,"breakevenPct":4.3165760711417445},{"delta":0.6,"premium":1.5283772302463887,"strike":17.13338997451147,"iv":0.5504024638912489,"gamma":0.1530050977060323,"theta":-0.01546661002548853,"vega":0.01753322005097706,"rho":-0.009018169367724715,"breakevenPct":3.7321854147743414},{"delta":0.65,"premium":1.857604078164826,"strike":17.55819881053526,"iv":0.5688816482582837,"gamma":0.14123789294817332,"theta":-0.01504180118946474,"vega":0.016683602378929484,"rho":-0.009914878515421322,"breakevenPct":3.1425371229461283},{"delta":0.7,"premium":2.1868309260832626,"strike":17.98300764655905,"iv":0.5873608326253186,"gamma":0.12947068819031438,"theta":-0.014616992353440952,"vega":0.015833984706881906,"rho":-0.010811587663117928,"breakevenPct":2.5528888311179165}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}