{"symbol":"HTGC","url":"https://intraalpha.com/companies/HTGC","capturedAt":"2026-10-22T07:55:58.610Z","state":"ready","quote":{"symbol":"HTGC","last_price":16.2375,"prev_close":16.28,"regular_close":16.27,"change":-0.0425,"change_pct":-0.2611,"regular_change":-0.01,"regular_change_pct":-0.0614,"extended_change":-0.0325,"extended_change_pct":-0.1998,"bid":16.19,"ask":16.75,"bid_size":100,"ask_size":100,"volume":909484,"vwap":16.272497,"open":16.36,"high":16.36,"low":16.2,"close":16.27,"trade_count":10018,"last_trade_at":"2026-10-21T23:35:13.67132295Z","last_quote_at":"2026-10-22T00:00:00.111022423Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T03:55:47.146997679-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"HTGC","fetched_at":"2026-10-22T07:55:55.873539+00:00","name":"Hercules Capital, Inc.","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"ASSET MANAGEMENT","country":"USA","description":"Hercules Capital, Inc. (HTGC) is a leading publicly traded business development company that specializes in providing tailored debt and equity financing solutions to growth-oriented companies, primarily in the technology and life sciences sectors. Leveraging its deep industry knowledge and expertise, Hercules focuses on investing in high-growth firms, facilitating their scalability while ensuring a diversified portfolio that prioritizes credit quality and risk-adjusted returns. As a strategic partner for innovative ventures, Hercules Capital is dedicated to fostering sustainable value, making it an attractive investment opportunity for institutional investors seeking exposure to dynamic and emerging markets.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3047030000,"ebitda":474260000,"pe_ratio":8.1,"peg_ratio":0.525,"book_value":12.32,"dividend_per_share":1.6,"dividend_yield":0.0996,"eps":2.01,"revenue_ttm":566173000,"gross_profit_ttm":566173000,"profit_margin":0.677,"operating_margin_ttm":0.832,"return_on_assets_ttm":0.066,"return_on_equity_ttm":0.173,"quarterly_earnings_growth":0.547,"quarterly_revenue_growth":0.085,"analyst_target_price":19.5,"analyst_number":2,"beta":0.763,"fifty_two_week_high":17.93,"fifty_two_week_low":12.98,"fifty_day_ma":17.05,"two_hundred_day_ma":16.24,"shares_outstanding":187164000,"forward_pe":8.61,"price_to_sales":5.38,"price_to_book":1.397,"ev_to_revenue":11.34,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T07:55:55.873539+00:00"},"optionObservedAt":"2026-10-21T19:49:58.515Z","bars":[{"c":16.38,"h":16.38,"l":16.38,"n":1,"o":16.38,"t":"2026-10-15T11:40:00Z","v":135,"vw":16.38},{"c":16.4,"h":16.4,"l":16.4,"n":1,"o":16.4,"t":"2026-10-15T13:10:00Z","v":304,"vw":16.4},{"c":16.39,"h":16.4,"l":16.39,"n":13,"o":16.39,"t":"2026-10-15T13:20:00Z","v":1576,"vw":16.392509},{"c":16.44,"h":16.44,"l":16.43,"n":6,"o":16.43,"t":"2026-10-15T13:25:00Z","v":388,"vw":16.435},{"c":16.52,"h":16.53,"l":16.39,"n":184,"o":16.47,"t":"2026-10-15T13:30:00Z","v":43287,"vw":16.487633},{"c":16.53,"h":16.555,"l":16.52,"n":172,"o":16.525,"t":"2026-10-15T13:35:00Z","v":13163,"vw":16.536697},{"c":16.53,"h":16.56,"l":16.51,"n":141,"o":16.53,"t":"2026-10-15T13:40:00Z","v":17138,"vw":16.539927},{"c":16.6,"h":16.6,"l":16.5145,"n":165,"o":16.5145,"t":"2026-10-15T13:45:00Z","v":26411,"vw":16.558994},{"c":16.63,"h":16.64,"l":16.61,"n":168,"o":16.61,"t":"2026-10-15T13:50:00Z","v":18763,"vw":16.630431},{"c":16.655,"h":16.66,"l":16.62,"n":254,"o":16.6261,"t":"2026-10-15T13:55:00Z","v":47893,"vw":16.647336},{"c":16.7,"h":16.71,"l":16.65,"n":308,"o":16.651,"t":"2026-10-15T14:00:00Z","v":33182,"vw":16.680283},{"c":16.665,"h":16.71,"l":16.655,"n":267,"o":16.7,"t":"2026-10-15T14:05:00Z","v":82773,"vw":16.682837},{"c":16.68,"h":16.68,"l":16.65,"n":226,"o":16.67,"t":"2026-10-15T14:10:00Z","v":16049,"vw":16.663988},{"c":16.685,"h":16.695,"l":16.675,"n":129,"o":16.68,"t":"2026-10-15T14:15:00Z","v":9934,"vw":16.683734},{"c":16.68,"h":16.685,"l":16.66,"n":180,"o":16.68,"t":"2026-10-15T14:20:00Z","v":11953,"vw":16.674129},{"c":16.67,"h":16.695,"l":16.67,"n":139,"o":16.68,"t":"2026-10-15T14:25:00Z","v":8675,"vw":16.685827},{"c":16.705,"h":16.705,"l":16.67,"n":192,"o":16.67,"t":"2026-10-15T14:30:00Z","v":17741,"vw":16.687518},{"c":16.685,"h":16.715,"l":16.685,"n":149,"o":16.7,"t":"2026-10-15T14:35:00Z","v":9788,"vw":16.702695},{"c":16.68,"h":16.69,"l":16.675,"n":155,"o":16.682,"t":"2026-10-15T14:40:00Z","v":8678,"vw":16.683847},{"c":16.685,"h":16.685,"l":16.66,"n":148,"o":16.6712,"t":"2026-10-15T14:45:00Z","v":17558,"vw":16.666421},{"c":16.7,"h":16.705,"l":16.68,"n":120,"o":16.6811,"t":"2026-10-15T14:50:00Z","v":9444,"vw":16.693082},{"c":16.715,"h":16.715,"l":16.6998,"n":78,"o":16.6998,"t":"2026-10-15T14:55:00Z","v":11901,"vw":16.707195},{"c":16.7321,"h":16.7321,"l":16.7119,"n":125,"o":16.7119,"t":"2026-10-15T15:00:00Z","v":12174,"vw":16.725263},{"c":16.73,"h":16.74,"l":16.72,"n":85,"o":16.735,"t":"2026-10-15T15:05:00Z","v":5190,"vw":16.731267},{"c":16.71,"h":16.73,"l":16.71,"n":91,"o":16.72,"t":"2026-10-15T15:10:00Z","v":12201,"vw":16.726689},{"c":16.7,"h":16.705,"l":16.69,"n":119,"o":16.705,"t":"2026-10-15T15:15:00Z","v":11243,"vw":16.700654},{"c":16.68,"h":16.705,"l":16.68,"n":190,"o":16.7,"t":"2026-10-15T15:20:00Z","v":15981,"vw":16.695176},{"c":16.685,"h":16.685,"l":16.67,"n":67,"o":16.67,"t":"2026-10-15T15:25:00Z","v":5680,"vw":16.678499},{"c":16.685,"h":16.69,"l":16.68,"n":125,"o":16.685,"t":"2026-10-15T15:30:00Z","v":11878,"vw":16.68555},{"c":16.6799,"h":16.695,"l":16.67,"n":82,"o":16.685,"t":"2026-10-15T15:35:00Z","v":5619,"vw":16.684214},{"c":16.665,"h":16.68,"l":16.6605,"n":92,"o":16.68,"t":"2026-10-15T15:40:00Z","v":16296,"vw":16.670531},{"c":16.685,"h":16.685,"l":16.665,"n":87,"o":16.665,"t":"2026-10-15T15:45:00Z","v":6026,"vw":16.674488},{"c":16.685,"h":16.6851,"l":16.6702,"n":128,"o":16.675,"t":"2026-10-15T15:50:00Z","v":10279,"vw":16.676965},{"c":16.6901,"h":16.7,"l":16.68,"n":97,"o":16.6824,"t":"2026-10-15T15:55:00Z","v":5954,"vw":16.686794},{"c":16.68,"h":16.69,"l":16.675,"n":129,"o":16.69,"t":"2026-10-15T16:00:00Z","v":9784,"vw":16.679086},{"c":16.675,"h":16.685,"l":16.67,"n":123,"o":16.685,"t":"2026-10-15T16:05:00Z","v":9807,"vw":16.677373},{"c":16.665,"h":16.675,"l":16.655,"n":82,"o":16.675,"t":"2026-10-15T16:10:00Z","v":5585,"vw":16.661324},{"c":16.675,"h":16.675,"l":16.6643,"n":80,"o":16.665,"t":"2026-10-15T16:15:00Z","v":4881,"vw":16.670961},{"c":16.685,"h":16.69,"l":16.675,"n":80,"o":16.675,"t":"2026-10-15T16:20:00Z","v":4837,"vw":16.682609},{"c":16.705,"h":16.71,"l":16.69,"n":102,"o":16.69,"t":"2026-10-15T16:25:00Z","v":9442,"vw":16.704384},{"c":16.725,"h":16.725,"l":16.705,"n":91,"o":16.705,"t":"2026-10-15T16:30:00Z","v":6364,"vw":16.714055},{"c":16.73,"h":16.73,"l":16.72,"n":95,"o":16.725,"t":"2026-10-15T16:35:00Z","v":8376,"vw":16.726155},{"c":16.725,"h":16.7359,"l":16.72,"n":154,"o":16.7359,"t":"2026-10-15T16:40:00Z","v":8974,"vw":16.725735},{"c":16.735,"h":16.74,"l":16.725,"n":48,"o":16.725,"t":"2026-10-15T16:45:00Z","v":4615,"vw":16.733284},{"c":16.705,"h":16.735,"l":16.705,"n":164,"o":16.735,"t":"2026-10-15T16:50:00Z","v":8792,"vw":16.720229},{"c":16.715,"h":16.715,"l":16.695,"n":77,"o":16.705,"t":"2026-10-15T16:55:00Z","v":5727,"vw":16.70864},{"c":16.705,"h":16.725,"l":16.705,"n":86,"o":16.715,"t":"2026-10-15T17:00:00Z","v":5003,"vw":16.714525},{"c":16.705,"h":16.706704,"l":16.695,"n":92,"o":16.705,"t":"2026-10-15T17:05:00Z","v":8565,"vw":16.703625},{"c":16.705,"h":16.715,"l":16.7,"n":205,"o":16.705,"t":"2026-10-15T17:10:00Z","v":25790,"vw":16.70706},{"c":16.685,"h":16.7,"l":16.685,"n":93,"o":16.7,"t":"2026-10-15T17:15:00Z","v":13545,"vw":16.691185},{"c":16.68,"h":16.69,"l":16.68,"n":162,"o":16.69,"t":"2026-10-15T17:20:00Z","v":12614,"vw":16.689033},{"c":16.695,"h":16.7,"l":16.685,"n":87,"o":16.685,"t":"2026-10-15T17:25:00Z","v":6526,"vw":16.690616},{"c":16.695,"h":16.7,"l":16.6901,"n":61,"o":16.695,"t":"2026-10-15T17:30:00Z","v":5192,"vw":16.695077},{"c":16.705,"h":16.7076,"l":16.695,"n":85,"o":16.695,"t":"2026-10-15T17:35:00Z","v":2991,"vw":16.700005},{"c":16.7089,"h":16.71,"l":16.7,"n":93,"o":16.705,"t":"2026-10-15T17:40:00Z","v":8339,"vw":16.70494},{"c":16.7,"h":16.71,"l":16.695,"n":70,"o":16.705,"t":"2026-10-15T17:45:00Z","v":4671,"vw":16.703125},{"c":16.7,"h":16.7099,"l":16.695,"n":63,"o":16.695,"t":"2026-10-15T17:50:00Z","v":4144,"vw":16.702182},{"c":16.715,"h":16.72,"l":16.7,"n":98,"o":16.7,"t":"2026-10-15T17:55:00Z","v":8074,"vw":16.708327},{"c":16.725,"h":16.725,"l":16.715,"n":110,"o":16.72,"t":"2026-10-15T18:00:00Z","v":8501,"vw":16.721863},{"c":16.715,"h":16.721,"l":16.715,"n":121,"o":16.72,"t":"2026-10-15T18:05:00Z","v":6753,"vw":16.719768},{"c":16.705,"h":16.715,"l":16.7,"n":103,"o":16.71,"t":"2026-10-15T18:10:00Z","v":7379,"vw":16.708078},{"c":16.699,"h":16.715,"l":16.699,"n":114,"o":16.71,"t":"2026-10-15T18:15:00Z","v":7655,"vw":16.710661},{"c":16.695,"h":16.6999,"l":16.69,"n":37,"o":16.6999,"t":"2026-10-15T18:20:00Z","v":1794,"vw":16.693813},{"c":16.7095,"h":16.7095,"l":16.695,"n":43,"o":16.695,"t":"2026-10-15T18:25:00Z","v":2291,"vw":16.701346},{"c":16.705,"h":16.71,"l":16.705,"n":119,"o":16.705,"t":"2026-10-15T18:30:00Z","v":10301,"vw":16.708258},{"c":16.71,"h":16.71,"l":16.7,"n":99,"o":16.71,"t":"2026-10-15T18:35:00Z","v":7824,"vw":16.709682},{"c":16.7112,"h":16.715,"l":16.71,"n":42,"o":16.715,"t":"2026-10-15T18:40:00Z","v":2276,"vw":16.712724},{"c":16.715,"h":16.725,"l":16.71,"n":123,"o":16.718,"t":"2026-10-15T18:45:00Z","v":12303,"vw":16.717128},{"c":16.7161,"h":16.72,"l":16.71,"n":67,"o":16.715,"t":"2026-10-15T18:50:00Z","v":6829,"vw":16.718056},{"c":16.715,"h":16.715,"l":16.705,"n":87,"o":16.71,"t":"2026-10-15T18:55:00Z","v":5491,"vw":16.709976},{"c":16.725,"h":16.73,"l":16.715,"n":67,"o":16.715,"t":"2026-10-15T19:00:00Z","v":3810,"vw":16.724553},{"c":16.73,"h":16.7355,"l":16.7299,"n":102,"o":16.73,"t":"2026-10-15T19:05:00Z","v":12841,"vw":16.730703},{"c":16.71,"h":16.732,"l":16.71,"n":158,"o":16.732,"t":"2026-10-15T19:10:00Z","v":18750,"vw":16.717092},{"c":16.685,"h":16.72,"l":16.68,"n":182,"o":16.72,"t":"2026-10-15T19:15:00Z","v":13525,"vw":16.690488},{"c":16.67,"h":16.685,"l":16.67,"n":86,"o":16.68,"t":"2026-10-15T19:20:00Z","v":6137,"vw":16.677368},{"c":16.65,"h":16.665,"l":16.65,"n":230,"o":16.665,"t":"2026-10-15T19:25:00Z","v":20520,"vw":16.659336},{"c":16.6301,"h":16.655,"l":16.63,"n":242,"o":16.655,"t":"2026-10-15T19:30:00Z","v":21565,"vw":16.644179},{"c":16.635,"h":16.65,"l":16.63,"n":189,"o":16.635,"t":"2026-10-15T19:35:00Z","v":16082,"vw":16.640244},{"c":16.6538,"h":16.655,"l":16.625,"n":301,"o":16.631,"t":"2026-10-15T19:40:00Z","v":23442,"vw":16.640246},{"c":16.66,"h":16.66,"l":16.635,"n":380,"o":16.65,"t":"2026-10-15T19:45:00Z","v":33801,"vw":16.648264},{"c":16.655,"h":16.675,"l":16.645,"n":190,"o":16.66,"t":"2026-10-15T19:50:00Z","v":17005,"vw":16.662303},{"c":16.68,"h":16.68,"l":16.635,"n":1091,"o":16.65,"t":"2026-10-15T19:55:00Z","v":108480,"vw":16.65556},{"c":16.66,"h":16.66,"l":16.66,"n":10,"o":16.66,"t":"2026-10-15T20:00:00Z","v":69370,"vw":16.66},{"c":16.66,"h":16.66,"l":16.66,"n":1,"o":16.66,"t":"2026-10-15T23:40:00Z","v":500,"vw":16.66},{"c":16.7581,"h":16.7581,"l":16.7581,"n":1,"o":16.7581,"t":"2026-10-15T23:45:00Z","v":184,"vw":16.7581},{"c":16.6,"h":16.685,"l":16.6,"n":88,"o":16.67,"t":"2026-10-16T13:30:00Z","v":28106,"vw":16.652268},{"c":16.57,"h":16.605,"l":16.57,"n":127,"o":16.605,"t":"2026-10-16T13:35:00Z","v":12040,"vw":16.58241},{"c":16.55,"h":16.58,"l":16.55,"n":169,"o":16.5699,"t":"2026-10-16T13:40:00Z","v":15946,"vw":16.563343},{"c":16.6,"h":16.6,"l":16.55,"n":104,"o":16.56,"t":"2026-10-16T13:45:00Z","v":10703,"vw":16.567616},{"c":16.575,"h":16.61,"l":16.575,"n":89,"o":16.61,"t":"2026-10-16T13:50:00Z","v":7318,"vw":16.595531},{"c":16.599,"h":16.599,"l":16.58,"n":75,"o":16.58,"t":"2026-10-16T13:55:00Z","v":6725,"vw":16.587617},{"c":16.575,"h":16.5976,"l":16.57,"n":95,"o":16.59,"t":"2026-10-16T14:00:00Z","v":5570,"vw":16.579291},{"c":16.595,"h":16.605,"l":16.58,"n":113,"o":16.58,"t":"2026-10-16T14:05:00Z","v":7228,"vw":16.60125},{"c":16.595,"h":16.615,"l":16.5801,"n":131,"o":16.5979,"t":"2026-10-16T14:10:00Z","v":13761,"vw":16.603726},{"c":16.585,"h":16.595,"l":16.575,"n":76,"o":16.595,"t":"2026-10-16T14:15:00Z","v":4306,"vw":16.586911},{"c":16.605,"h":16.605,"l":16.58,"n":74,"o":16.58,"t":"2026-10-16T14:20:00Z","v":6458,"vw":16.591063},{"c":16.595,"h":16.605,"l":16.58,"n":54,"o":16.605,"t":"2026-10-16T14:25:00Z","v":4684,"vw":16.597085},{"c":16.59,"h":16.595,"l":16.585,"n":56,"o":16.59,"t":"2026-10-16T14:30:00Z","v":3296,"vw":16.587321},{"c":16.56,"h":16.595,"l":16.56,"n":80,"o":16.59,"t":"2026-10-16T14:35:00Z","v":7023,"vw":16.572691},{"c":16.55,"h":16.565,"l":16.55,"n":62,"o":16.565,"t":"2026-10-16T14:40:00Z","v":4491,"vw":16.557167},{"c":16.56,"h":16.5699,"l":16.545,"n":89,"o":16.55,"t":"2026-10-16T14:45:00Z","v":9833,"vw":16.557305},{"c":16.545,"h":16.57,"l":16.545,"n":102,"o":16.56,"t":"2026-10-16T14:50:00Z","v":9631,"vw":16.558309},{"c":16.515,"h":16.55,"l":16.51,"n":123,"o":16.5477,"t":"2026-10-16T14:55:00Z","v":14101,"vw":16.529817},{"c":16.535,"h":16.54,"l":16.506,"n":157,"o":16.512,"t":"2026-10-16T15:00:00Z","v":19446,"vw":16.515317},{"c":16.545,"h":16.555,"l":16.54,"n":45,"o":16.54,"t":"2026-10-16T15:05:00Z","v":2251,"vw":16.54807},{"c":16.555,"h":16.555,"l":16.54,"n":84,"o":16.545,"t":"2026-10-16T15:10:00Z","v":7489,"vw":16.545634},{"c":16.54,"h":16.556,"l":16.54,"n":61,"o":16.545,"t":"2026-10-16T15:15:00Z","v":3856,"vw":16.547638},{"c":16.52,"h":16.535,"l":16.52,"n":55,"o":16.53,"t":"2026-10-16T15:20:00Z","v":6858,"vw":16.528573},{"c":16.535,"h":16.535,"l":16.53,"n":26,"o":16.53,"t":"2026-10-16T15:25:00Z","v":1288,"vw":16.53052},{"c":16.5301,"h":16.5376,"l":16.53,"n":43,"o":16.53,"t":"2026-10-16T15:30:00Z","v":4814,"vw":16.532431},{"c":16.545,"h":16.555,"l":16.535,"n":90,"o":16.54,"t":"2026-10-16T15:35:00Z","v":3893,"vw":16.546537},{"c":16.55,"h":16.5573,"l":16.54,"n":142,"o":16.545,"t":"2026-10-16T15:40:00Z","v":60906,"vw":16.549568},{"c":16.55,"h":16.555,"l":16.545,"n":53,"o":16.545,"t":"2026-10-16T15:45:00Z","v":4115,"vw":16.549423},{"c":16.5101,"h":16.54,"l":16.5101,"n":73,"o":16.54,"t":"2026-10-16T15:50:00Z","v":15617,"vw":16.530558},{"c":16.5,"h":16.51,"l":16.5,"n":67,"o":16.51,"t":"2026-10-16T15:55:00Z","v":14011,"vw":16.506101},{"c":16.505,"h":16.505,"l":16.485,"n":108,"o":16.5,"t":"2026-10-16T16:00:00Z","v":12539,"vw":16.488242},{"c":16.515,"h":16.5197,"l":16.51,"n":46,"o":16.51,"t":"2026-10-16T16:05:00Z","v":9858,"vw":16.512753},{"c":16.485,"h":16.5163,"l":16.48,"n":91,"o":16.515,"t":"2026-10-16T16:10:00Z","v":7281,"vw":16.502639},{"c":16.4752,"h":16.485,"l":16.47,"n":84,"o":16.485,"t":"2026-10-16T16:15:00Z","v":7172,"vw":16.475565},{"c":16.475,"h":16.485,"l":16.475,"n":84,"o":16.475,"t":"2026-10-16T16:20:00Z","v":5860,"vw":16.482895},{"c":16.4801,"h":16.485,"l":16.475,"n":60,"o":16.475,"t":"2026-10-16T16:25:00Z","v":11234,"vw":16.483687},{"c":16.4617,"h":16.485,"l":16.4617,"n":58,"o":16.48,"t":"2026-10-16T16:30:00Z","v":5503,"vw":16.473621},{"c":16.445,"h":16.465,"l":16.44,"n":81,"o":16.465,"t":"2026-10-16T16:35:00Z","v":9369,"vw":16.449455},{"c":16.445,"h":16.445,"l":16.43,"n":92,"o":16.445,"t":"2026-10-16T16:40:00Z","v":6318,"vw":16.439469},{"c":16.4337,"h":16.455,"l":16.43,"n":90,"o":16.445,"t":"2026-10-16T16:45:00Z","v":5706,"vw":16.446086},{"c":16.425,"h":16.43,"l":16.42,"n":72,"o":16.43,"t":"2026-10-16T16:50:00Z","v":6481,"vw":16.424912},{"c":16.42,"h":16.425,"l":16.415,"n":51,"o":16.4218,"t":"2026-10-16T16:55:00Z","v":5787,"vw":16.420293},{"c":16.415,"h":16.43,"l":16.415,"n":87,"o":16.425,"t":"2026-10-16T17:00:00Z","v":10403,"vw":16.423259},{"c":16.395,"h":16.415,"l":16.395,"n":86,"o":16.415,"t":"2026-10-16T17:05:00Z","v":13588,"vw":16.404098},{"c":16.38,"h":16.39,"l":16.375,"n":62,"o":16.39,"t":"2026-10-16T17:10:00Z","v":5718,"vw":16.383815},{"c":16.385,"h":16.385,"l":16.375,"n":53,"o":16.385,"t":"2026-10-16T17:15:00Z","v":6664,"vw":16.382518},{"c":16.405,"h":16.405,"l":16.38,"n":113,"o":16.3899,"t":"2026-10-16T17:20:00Z","v":17067,"vw":16.383292},{"c":16.405,"h":16.405,"l":16.38,"n":108,"o":16.405,"t":"2026-10-16T17:25:00Z","v":7093,"vw":16.396659},{"c":16.4,"h":16.405,"l":16.39,"n":107,"o":16.4,"t":"2026-10-16T17:30:00Z","v":7813,"vw":16.395808},{"c":16.38,"h":16.4,"l":16.38,"n":59,"o":16.4,"t":"2026-10-16T17:35:00Z","v":5589,"vw":16.384252},{"c":16.39,"h":16.402,"l":16.375,"n":103,"o":16.375,"t":"2026-10-16T17:40:00Z","v":5960,"vw":16.394219},{"c":16.38,"h":16.39,"l":16.38,"n":52,"o":16.39,"t":"2026-10-16T17:45:00Z","v":5945,"vw":16.384768},{"c":16.36,"h":16.375,"l":16.36,"n":54,"o":16.375,"t":"2026-10-16T17:50:00Z","v":3306,"vw":16.371667},{"c":16.35,"h":16.355,"l":16.35,"n":64,"o":16.355,"t":"2026-10-16T17:55:00Z","v":5160,"vw":16.354757},{"c":16.34,"h":16.34,"l":16.332,"n":71,"o":16.34,"t":"2026-10-16T18:00:00Z","v":10825,"vw":16.336185},{"c":16.335,"h":16.3381,"l":16.335,"n":34,"o":16.335,"t":"2026-10-16T18:05:00Z","v":985,"vw":16.33562},{"c":16.325,"h":16.335,"l":16.325,"n":78,"o":16.335,"t":"2026-10-16T18:10:00Z","v":5138,"vw":16.329946},{"c":16.335,"h":16.34,"l":16.33,"n":79,"o":16.33,"t":"2026-10-16T18:15:00Z","v":6408,"vw":16.332672},{"c":16.335,"h":16.335,"l":16.3241,"n":84,"o":16.33,"t":"2026-10-16T18:20:00Z","v":3781,"vw":16.327917},{"c":16.325,"h":16.335,"l":16.32,"n":76,"o":16.335,"t":"2026-10-16T18:25:00Z","v":4934,"vw":16.326132},{"c":16.315,"h":16.325,"l":16.31,"n":76,"o":16.325,"t":"2026-10-16T18:30:00Z","v":3145,"vw":16.316147},{"c":16.315,"h":16.325,"l":16.315,"n":75,"o":16.32,"t":"2026-10-16T18:35:00Z","v":7179,"vw":16.318957},{"c":16.32,"h":16.33,"l":16.31,"n":76,"o":16.32,"t":"2026-10-16T18:40:00Z","v":16196,"vw":16.314872},{"c":16.33,"h":16.33,"l":16.3153,"n":114,"o":16.3153,"t":"2026-10-16T18:45:00Z","v":11204,"vw":16.322073},{"c":16.325,"h":16.339,"l":16.32,"n":79,"o":16.335,"t":"2026-10-16T18:50:00Z","v":6279,"vw":16.333109},{"c":16.2924,"h":16.32,"l":16.29,"n":106,"o":16.32,"t":"2026-10-16T18:55:00Z","v":16778,"vw":16.297631},{"c":16.3002,"h":16.305,"l":16.295,"n":119,"o":16.3,"t":"2026-10-16T19:00:00Z","v":6512,"vw":16.299881},{"c":16.295,"h":16.305,"l":16.295,"n":75,"o":16.305,"t":"2026-10-16T19:05:00Z","v":4864,"vw":16.301686},{"c":16.31,"h":16.32,"l":16.3,"n":136,"o":16.3,"t":"2026-10-16T19:10:00Z","v":9508,"vw":16.310539},{"c":16.295,"h":16.325,"l":16.295,"n":137,"o":16.32,"t":"2026-10-16T19:15:00Z","v":18392,"vw":16.317293},{"c":16.305,"h":16.31,"l":16.29,"n":112,"o":16.2951,"t":"2026-10-16T19:20:00Z","v":13764,"vw":16.300934},{"c":16.315,"h":16.3199,"l":16.305,"n":88,"o":16.305,"t":"2026-10-16T19:25:00Z","v":12609,"vw":16.314947},{"c":16.345,"h":16.3499,"l":16.32,"n":140,"o":16.32,"t":"2026-10-16T19:30:00Z","v":12824,"vw":16.332989},{"c":16.305,"h":16.345,"l":16.305,"n":138,"o":16.345,"t":"2026-10-16T19:35:00Z","v":10377,"vw":16.327975},{"c":16.3,"h":16.31,"l":16.295,"n":161,"o":16.305,"t":"2026-10-16T19:40:00Z","v":12513,"vw":16.300901},{"c":16.305,"h":16.32,"l":16.305,"n":237,"o":16.31,"t":"2026-10-16T19:45:00Z","v":12814,"vw":16.313115},{"c":16.315,"h":16.32,"l":16.3,"n":245,"o":16.31,"t":"2026-10-16T19:50:00Z","v":13552,"vw":16.313039},{"c":16.37,"h":16.37,"l":16.315,"n":954,"o":16.32,"t":"2026-10-16T19:55:00Z","v":86462,"vw":16.339734},{"c":16.37,"h":16.37,"l":16.37,"n":13,"o":16.37,"t":"2026-10-16T20:00:00Z","v":57401,"vw":16.37},{"c":16.4,"h":16.4,"l":16.4,"n":2,"o":16.4,"t":"2026-10-16T20:20:00Z","v":150,"vw":16.4},{"c":16.4,"h":16.4,"l":16.4,"n":1,"o":16.4,"t":"2026-10-16T22:35:00Z","v":200,"vw":16.4},{"c":16.4,"h":16.4,"l":16.4,"n":2,"o":16.4,"t":"2026-10-16T23:20:00Z","v":200,"vw":16.4},{"c":16.54,"h":16.54,"l":16.425,"n":3,"o":16.425,"t":"2026-10-19T11:00:00Z","v":460,"vw":16.481087},{"c":16.5,"h":16.56,"l":16.5,"n":2,"o":16.56,"t":"2026-10-19T11:25:00Z","v":250,"vw":16.524},{"c":16.32,"h":16.32,"l":16.32,"n":1,"o":16.32,"t":"2026-10-19T12:55:00Z","v":100,"vw":16.32},{"c":16.25,"h":16.345,"l":16.21,"n":227,"o":16.32,"t":"2026-10-19T13:30:00Z","v":38948,"vw":16.291345},{"c":16.26,"h":16.2767,"l":16.24,"n":117,"o":16.25,"t":"2026-10-19T13:35:00Z","v":21431,"vw":16.252899},{"c":16.23,"h":16.28,"l":16.23,"n":159,"o":16.26,"t":"2026-10-19T13:40:00Z","v":19209,"vw":16.253301},{"c":16.21,"h":16.22,"l":16.195,"n":155,"o":16.22,"t":"2026-10-19T13:45:00Z","v":26981,"vw":16.205505},{"c":16.085,"h":16.215,"l":16.085,"n":908,"o":16.215,"t":"2026-10-19T13:50:00Z","v":140836,"vw":16.142083},{"c":16.075,"h":16.08,"l":16.045,"n":210,"o":16.08,"t":"2026-10-19T13:55:00Z","v":25199,"vw":16.062881},{"c":16.095,"h":16.105,"l":16.075,"n":218,"o":16.075,"t":"2026-10-19T14:00:00Z","v":28623,"vw":16.085233},{"c":16.08,"h":16.12,"l":16.08,"n":147,"o":16.0999,"t":"2026-10-19T14:05:00Z","v":19882,"vw":16.10007},{"c":16.07,"h":16.08,"l":16.065,"n":174,"o":16.0799,"t":"2026-10-19T14:10:00Z","v":30669,"vw":16.07463},{"c":16.04,"h":16.085,"l":16.04,"n":196,"o":16.075,"t":"2026-10-19T14:15:00Z","v":21962,"vw":16.067077},{"c":16.04,"h":16.06,"l":16.035,"n":113,"o":16.035,"t":"2026-10-19T14:20:00Z","v":10975,"vw":16.047465},{"c":16.03,"h":16.0588,"l":16.025,"n":132,"o":16.0588,"t":"2026-10-19T14:25:00Z","v":19784,"vw":16.032897},{"c":15.995,"h":16.035,"l":15.97,"n":417,"o":16.035,"t":"2026-10-19T14:30:00Z","v":56954,"vw":15.999253},{"c":16.015,"h":16.015,"l":15.9939,"n":145,"o":15.995,"t":"2026-10-19T14:35:00Z","v":14532,"vw":16.00009},{"c":15.975,"h":16.015,"l":15.955,"n":212,"o":16.015,"t":"2026-10-19T14:40:00Z","v":23340,"vw":15.976997},{"c":15.975,"h":15.975,"l":15.965,"n":137,"o":15.975,"t":"2026-10-19T14:45:00Z","v":29468,"vw":15.971769},{"c":15.965,"h":15.98,"l":15.962,"n":145,"o":15.975,"t":"2026-10-19T14:50:00Z","v":17172,"vw":15.974527},{"c":16.005,"h":16.0062,"l":15.965,"n":157,"o":15.965,"t":"2026-10-19T14:55:00Z","v":13294,"vw":15.990471},{"c":15.99,"h":16.005,"l":15.99,"n":155,"o":16,"t":"2026-10-19T15:00:00Z","v":18500,"vw":15.99755},{"c":15.99,"h":15.995,"l":15.97,"n":110,"o":15.995,"t":"2026-10-19T15:05:00Z","v":10243,"vw":15.987745},{"c":15.985,"h":15.995,"l":15.975,"n":113,"o":15.99,"t":"2026-10-19T15:10:00Z","v":17045,"vw":15.986097},{"c":16.005,"h":16.015,"l":15.985,"n":150,"o":15.985,"t":"2026-10-19T15:15:00Z","v":23538,"vw":16.001212},{"c":16.04,"h":16.04,"l":16,"n":139,"o":16.005,"t":"2026-10-19T15:20:00Z","v":35649,"vw":16.021434},{"c":16.045,"h":16.045,"l":16.04,"n":116,"o":16.045,"t":"2026-10-19T15:25:00Z","v":8731,"vw":16.043984},{"c":16.03,"h":16.045,"l":16.025,"n":147,"o":16.045,"t":"2026-10-19T15:30:00Z","v":13096,"vw":16.033088},{"c":16.025,"h":16.03,"l":16.01,"n":129,"o":16.03,"t":"2026-10-19T15:35:00Z","v":14801,"vw":16.022151},{"c":16.01,"h":16.02,"l":16.01,"n":76,"o":16.02,"t":"2026-10-19T15:40:00Z","v":7456,"vw":16.014748},{"c":16.015,"h":16.015,"l":16.01,"n":47,"o":16.01,"t":"2026-10-19T15:45:00Z","v":2762,"vw":16.013597},{"c":16.015,"h":16.025,"l":16.01,"n":109,"o":16.0117,"t":"2026-10-19T15:50:00Z","v":12262,"vw":16.017826},{"c":16.035,"h":16.035,"l":16.015,"n":78,"o":16.015,"t":"2026-10-19T15:55:00Z","v":5696,"vw":16.026526},{"c":16,"h":16.035,"l":15.995,"n":155,"o":16.035,"t":"2026-10-19T16:00:00Z","v":15097,"vw":16.009},{"c":16.005,"h":16.01,"l":15.99,"n":83,"o":16.005,"t":"2026-10-19T16:05:00Z","v":11671,"vw":15.998873},{"c":16.005,"h":16.009,"l":16,"n":47,"o":16.005,"t":"2026-10-19T16:10:00Z","v":5983,"vw":16.004625},{"c":16.015,"h":16.025,"l":16.005,"n":78,"o":16.005,"t":"2026-10-19T16:15:00Z","v":7338,"vw":16.014113},{"c":16.025,"h":16.025,"l":16.0111,"n":40,"o":16.015,"t":"2026-10-19T16:20:00Z","v":4770,"vw":16.016998},{"c":16.0222,"h":16.03,"l":16.02,"n":65,"o":16.025,"t":"2026-10-19T16:25:00Z","v":5275,"vw":16.024984},{"c":16.002,"h":16.025,"l":16.002,"n":88,"o":16.025,"t":"2026-10-19T16:30:00Z","v":7617,"vw":16.012452},{"c":15.98,"h":16.005,"l":15.98,"n":88,"o":16.005,"t":"2026-10-19T16:35:00Z","v":8853,"vw":15.996712},{"c":15.985,"h":15.9899,"l":15.97,"n":87,"o":15.985,"t":"2026-10-19T16:40:00Z","v":10913,"vw":15.982216},{"c":15.988,"h":15.988,"l":15.98,"n":84,"o":15.9807,"t":"2026-10-19T16:45:00Z","v":25669,"vw":15.980959},{"c":16.005,"h":16.005,"l":15.99,"n":91,"o":15.99,"t":"2026-10-19T16:50:00Z","v":9805,"vw":15.995601},{"c":16.015,"h":16.0165,"l":16.01,"n":44,"o":16.01,"t":"2026-10-19T16:55:00Z","v":2016,"vw":16.013169},{"c":16.015,"h":16.015,"l":16.01,"n":65,"o":16.015,"t":"2026-10-19T17:00:00Z","v":6546,"vw":16.014254},{"c":16.015,"h":16.025,"l":16.01,"n":143,"o":16.015,"t":"2026-10-19T17:05:00Z","v":12387,"vw":16.018492},{"c":16.015,"h":16.0186,"l":16.01,"n":55,"o":16.015,"t":"2026-10-19T17:10:00Z","v":2530,"vw":16.014902},{"c":16.03,"h":16.035,"l":16.005,"n":152,"o":16.01,"t":"2026-10-19T17:15:00Z","v":42362,"vw":16.021443},{"c":16.03,"h":16.03,"l":16.0201,"n":58,"o":16.025,"t":"2026-10-19T17:20:00Z","v":8721,"vw":16.025615},{"c":16.035,"h":16.04,"l":16.03,"n":87,"o":16.03,"t":"2026-10-19T17:25:00Z","v":9504,"vw":16.037362},{"c":16.025,"h":16.035,"l":16.02,"n":105,"o":16.035,"t":"2026-10-19T17:30:00Z","v":11987,"vw":16.026586},{"c":16.035,"h":16.035,"l":16.02,"n":103,"o":16.0224,"t":"2026-10-19T17:35:00Z","v":9103,"vw":16.030476},{"c":16.045,"h":16.045,"l":16.035,"n":39,"o":16.035,"t":"2026-10-19T17:40:00Z","v":7228,"vw":16.038008},{"c":16.035,"h":16.055,"l":16.035,"n":106,"o":16.05,"t":"2026-10-19T17:45:00Z","v":7796,"vw":16.044641},{"c":16.045,"h":16.045,"l":16.025,"n":90,"o":16.035,"t":"2026-10-19T17:50:00Z","v":5946,"vw":16.034615},{"c":16.035,"h":16.05,"l":16.035,"n":62,"o":16.045,"t":"2026-10-19T17:55:00Z","v":3486,"vw":16.044642},{"c":16.035,"h":16.045,"l":16.0306,"n":61,"o":16.035,"t":"2026-10-19T18:00:00Z","v":5102,"vw":16.035045},{"c":16.025,"h":16.035,"l":16.02,"n":80,"o":16.035,"t":"2026-10-19T18:05:00Z","v":8182,"vw":16.028179},{"c":16.015,"h":16.0299,"l":16.015,"n":85,"o":16.0202,"t":"2026-10-19T18:10:00Z","v":13701,"vw":16.023349},{"c":16.025,"h":16.025,"l":16.015,"n":89,"o":16.015,"t":"2026-10-19T18:15:00Z","v":15436,"vw":16.023047},{"c":16.055,"h":16.06,"l":16.02,"n":185,"o":16.025,"t":"2026-10-19T18:20:00Z","v":64844,"vw":16.053742},{"c":16.045,"h":16.055,"l":16.04,"n":79,"o":16.055,"t":"2026-10-19T18:25:00Z","v":4159,"vw":16.046544},{"c":16.045,"h":16.05,"l":16.04,"n":66,"o":16.045,"t":"2026-10-19T18:30:00Z","v":7248,"vw":16.04714},{"c":16.055,"h":16.06,"l":16.05,"n":75,"o":16.05,"t":"2026-10-19T18:35:00Z","v":7464,"vw":16.054518},{"c":16.055,"h":16.0599,"l":16.055,"n":15,"o":16.0599,"t":"2026-10-19T18:40:00Z","v":811,"vw":16.058302},{"c":16.065,"h":16.075,"l":16.0595,"n":121,"o":16.0595,"t":"2026-10-19T18:45:00Z","v":11375,"vw":16.066128},{"c":16.08,"h":16.08,"l":16.065,"n":98,"o":16.065,"t":"2026-10-19T18:50:00Z","v":8506,"vw":16.070228},{"c":16.055,"h":16.07,"l":16.055,"n":108,"o":16.07,"t":"2026-10-19T18:55:00Z","v":23606,"vw":16.061843},{"c":16.0588,"h":16.06,"l":16.05,"n":44,"o":16.055,"t":"2026-10-19T19:00:00Z","v":3978,"vw":16.056396},{"c":16.04,"h":16.06,"l":16.04,"n":125,"o":16.055,"t":"2026-10-19T19:05:00Z","v":14461,"vw":16.051128},{"c":16.04,"h":16.045,"l":16.035,"n":134,"o":16.04,"t":"2026-10-19T19:10:00Z","v":9821,"vw":16.039666},{"c":16.045,"h":16.045,"l":16.0301,"n":64,"o":16.0398,"t":"2026-10-19T19:15:00Z","v":6631,"vw":16.039722},{"c":16.03,"h":16.06,"l":16.02,"n":198,"o":16.05,"t":"2026-10-19T19:20:00Z","v":27782,"vw":16.044728},{"c":16.035,"h":16.0352,"l":16.0312,"n":57,"o":16.035,"t":"2026-10-19T19:25:00Z","v":4128,"vw":16.034706},{"c":16.025,"h":16.035,"l":16.02,"n":97,"o":16.035,"t":"2026-10-19T19:30:00Z","v":10180,"vw":16.026308},{"c":16.04,"h":16.04,"l":16.0244,"n":194,"o":16.0244,"t":"2026-10-19T19:35:00Z","v":20666,"vw":16.03196},{"c":16.07,"h":16.07,"l":16.035,"n":145,"o":16.04,"t":"2026-10-19T19:40:00Z","v":13085,"vw":16.058685},{"c":16.075,"h":16.09,"l":16.065,"n":309,"o":16.08,"t":"2026-10-19T19:45:00Z","v":33277,"vw":16.076784},{"c":16.07,"h":16.075,"l":16.055,"n":331,"o":16.075,"t":"2026-10-19T19:50:00Z","v":29679,"vw":16.067348},{"c":16.08,"h":16.09,"l":16.055,"n":966,"o":16.075,"t":"2026-10-19T19:55:00Z","v":106182,"vw":16.074989},{"c":16.09,"h":16.1114,"l":16.07,"n":14,"o":16.07,"t":"2026-10-19T20:00:00Z","v":101784,"vw":16.070117},{"c":16.1,"h":16.1,"l":16.1,"n":2,"o":16.1,"t":"2026-10-19T22:15:00Z","v":101,"vw":16.1},{"c":16.1,"h":16.1,"l":16.1,"n":1,"o":16.1,"t":"2026-10-20T08:35:00Z","v":210,"vw":16.1},{"c":16.06,"h":16.06,"l":16.06,"n":1,"o":16.06,"t":"2026-10-20T09:10:00Z","v":155,"vw":16.06},{"c":16.08,"h":16.08,"l":16.08,"n":2,"o":16.08,"t":"2026-10-20T12:05:00Z","v":101,"vw":16.08},{"c":16.12,"h":16.13,"l":16.01,"n":175,"o":16.05,"t":"2026-10-20T13:30:00Z","v":28613,"vw":16.052211},{"c":16.2,"h":16.2,"l":16.105,"n":87,"o":16.105,"t":"2026-10-20T13:35:00Z","v":7047,"vw":16.169623},{"c":16.17,"h":16.21,"l":16.15,"n":150,"o":16.2,"t":"2026-10-20T13:40:00Z","v":10847,"vw":16.183892},{"c":16.245,"h":16.25,"l":16.1774,"n":104,"o":16.18,"t":"2026-10-20T13:45:00Z","v":13281,"vw":16.220659},{"c":16.235,"h":16.26,"l":16.23,"n":72,"o":16.245,"t":"2026-10-20T13:50:00Z","v":9555,"vw":16.239405},{"c":16.2799,"h":16.2799,"l":16.2247,"n":135,"o":16.25,"t":"2026-10-20T13:55:00Z","v":8424,"vw":16.238329},{"c":16.2101,"h":16.28,"l":16.2101,"n":77,"o":16.265,"t":"2026-10-20T14:00:00Z","v":3120,"vw":16.236908},{"c":16.215,"h":16.225,"l":16.18,"n":235,"o":16.22,"t":"2026-10-20T14:05:00Z","v":25188,"vw":16.19478},{"c":16.215,"h":16.2359,"l":16.205,"n":92,"o":16.22,"t":"2026-10-20T14:10:00Z","v":6875,"vw":16.224552},{"c":16.23,"h":16.23,"l":16.21,"n":87,"o":16.2139,"t":"2026-10-20T14:15:00Z","v":3936,"vw":16.220322},{"c":16.27,"h":16.28,"l":16.225,"n":197,"o":16.225,"t":"2026-10-20T14:20:00Z","v":22116,"vw":16.259919},{"c":16.315,"h":16.33,"l":16.27,"n":129,"o":16.27,"t":"2026-10-20T14:25:00Z","v":10792,"vw":16.302215},{"c":16.285,"h":16.32,"l":16.285,"n":82,"o":16.315,"t":"2026-10-20T14:30:00Z","v":3747,"vw":16.312905},{"c":16.28,"h":16.3,"l":16.28,"n":84,"o":16.29,"t":"2026-10-20T14:35:00Z","v":4712,"vw":16.285849},{"c":16.32,"h":16.33,"l":16.29,"n":101,"o":16.29,"t":"2026-10-20T14:40:00Z","v":10065,"vw":16.312095},{"c":16.305,"h":16.335,"l":16.305,"n":93,"o":16.325,"t":"2026-10-20T14:45:00Z","v":5203,"vw":16.317986},{"c":16.331,"h":16.331,"l":16.3,"n":132,"o":16.305,"t":"2026-10-20T14:50:00Z","v":19599,"vw":16.318594},{"c":16.34,"h":16.35,"l":16.33,"n":112,"o":16.335,"t":"2026-10-20T14:55:00Z","v":8554,"vw":16.33791},{"c":16.32,"h":16.34,"l":16.31,"n":78,"o":16.34,"t":"2026-10-20T15:00:00Z","v":6588,"vw":16.320994},{"c":16.3,"h":16.32,"l":16.3,"n":114,"o":16.305,"t":"2026-10-20T15:05:00Z","v":28518,"vw":16.304086},{"c":16.31,"h":16.32,"l":16.29,"n":122,"o":16.3023,"t":"2026-10-20T15:10:00Z","v":15047,"vw":16.310052},{"c":16.325,"h":16.35,"l":16.32,"n":99,"o":16.32,"t":"2026-10-20T15:15:00Z","v":11095,"vw":16.332298},{"c":16.325,"h":16.335,"l":16.32,"n":83,"o":16.33,"t":"2026-10-20T15:20:00Z","v":6246,"vw":16.330698},{"c":16.33,"h":16.345,"l":16.3201,"n":74,"o":16.325,"t":"2026-10-20T15:25:00Z","v":15960,"vw":16.332612},{"c":16.31,"h":16.33,"l":16.31,"n":50,"o":16.33,"t":"2026-10-20T15:30:00Z","v":5358,"vw":16.320983},{"c":16.35,"h":16.35,"l":16.31,"n":84,"o":16.31,"t":"2026-10-20T15:35:00Z","v":4142,"vw":16.327941},{"c":16.345,"h":16.36,"l":16.34,"n":56,"o":16.35,"t":"2026-10-20T15:40:00Z","v":4197,"vw":16.347064},{"c":16.345,"h":16.35,"l":16.33,"n":81,"o":16.345,"t":"2026-10-20T15:45:00Z","v":4868,"vw":16.340455},{"c":16.34,"h":16.355,"l":16.34,"n":71,"o":16.345,"t":"2026-10-20T15:50:00Z","v":13859,"vw":16.345346},{"c":16.32,"h":16.34,"l":16.32,"n":63,"o":16.34,"t":"2026-10-20T15:55:00Z","v":5746,"vw":16.333343},{"c":16.325,"h":16.33,"l":16.32,"n":72,"o":16.33,"t":"2026-10-20T16:00:00Z","v":5371,"vw":16.323861},{"c":16.33,"h":16.33,"l":16.325,"n":42,"o":16.325,"t":"2026-10-20T16:05:00Z","v":1687,"vw":16.328333},{"c":16.335,"h":16.3394,"l":16.325,"n":38,"o":16.325,"t":"2026-10-20T16:10:00Z","v":4851,"vw":16.335802},{"c":16.335,"h":16.34,"l":16.33,"n":57,"o":16.34,"t":"2026-10-20T16:15:00Z","v":5103,"vw":16.334811},{"c":16.34,"h":16.345,"l":16.33,"n":80,"o":16.335,"t":"2026-10-20T16:20:00Z","v":5886,"vw":16.337797},{"c":16.355,"h":16.3589,"l":16.34,"n":76,"o":16.34,"t":"2026-10-20T16:25:00Z","v":8688,"vw":16.349088},{"c":16.355,"h":16.36,"l":16.35,"n":85,"o":16.36,"t":"2026-10-20T16:30:00Z","v":6184,"vw":16.356519},{"c":16.33,"h":16.36,"l":16.33,"n":77,"o":16.36,"t":"2026-10-20T16:35:00Z","v":9544,"vw":16.346674},{"c":16.325,"h":16.3301,"l":16.32,"n":79,"o":16.33,"t":"2026-10-20T16:40:00Z","v":4002,"vw":16.32426},{"c":16.3285,"h":16.33,"l":16.3285,"n":19,"o":16.33,"t":"2026-10-20T16:45:00Z","v":535,"vw":16.329552},{"c":16.31,"h":16.33,"l":16.31,"n":83,"o":16.3211,"t":"2026-10-20T16:50:00Z","v":3931,"vw":16.318878},{"c":16.305,"h":16.315,"l":16.3,"n":83,"o":16.305,"t":"2026-10-20T16:55:00Z","v":5240,"vw":16.309942},{"c":16.3,"h":16.305,"l":16.285,"n":112,"o":16.305,"t":"2026-10-20T17:00:00Z","v":13219,"vw":16.293875},{"c":16.29,"h":16.305,"l":16.29,"n":99,"o":16.3,"t":"2026-10-20T17:05:00Z","v":14340,"vw":16.297515},{"c":16.275,"h":16.29,"l":16.27,"n":62,"o":16.29,"t":"2026-10-20T17:10:00Z","v":6285,"vw":16.280933},{"c":16.285,"h":16.29,"l":16.28,"n":80,"o":16.28,"t":"2026-10-20T17:15:00Z","v":4851,"vw":16.28732},{"c":16.275,"h":16.2899,"l":16.2707,"n":94,"o":16.285,"t":"2026-10-20T17:20:00Z","v":12272,"vw":16.282396},{"c":16.29,"h":16.29,"l":16.28,"n":49,"o":16.28,"t":"2026-10-20T17:25:00Z","v":10259,"vw":16.284885},{"c":16.285,"h":16.2999,"l":16.285,"n":59,"o":16.295,"t":"2026-10-20T17:30:00Z","v":4255,"vw":16.295976},{"c":16.295,"h":16.295,"l":16.285,"n":52,"o":16.285,"t":"2026-10-20T17:35:00Z","v":2096,"vw":16.289906},{"c":16.295,"h":16.3,"l":16.29,"n":28,"o":16.29,"t":"2026-10-20T17:40:00Z","v":793,"vw":16.294444},{"c":16.3,"h":16.305,"l":16.295,"n":95,"o":16.3,"t":"2026-10-20T17:45:00Z","v":3875,"vw":16.298634},{"c":16.305,"h":16.305,"l":16.3,"n":35,"o":16.305,"t":"2026-10-20T17:50:00Z","v":825,"vw":16.3025},{"c":16.315,"h":16.315,"l":16.3,"n":57,"o":16.305,"t":"2026-10-20T17:55:00Z","v":3233,"vw":16.306773},{"c":16.32,"h":16.33,"l":16.315,"n":94,"o":16.315,"t":"2026-10-20T18:00:00Z","v":9568,"vw":16.320356},{"c":16.32,"h":16.33,"l":16.32,"n":66,"o":16.33,"t":"2026-10-20T18:05:00Z","v":8332,"vw":16.325825},{"c":16.3,"h":16.32,"l":16.3,"n":67,"o":16.32,"t":"2026-10-20T18:10:00Z","v":3654,"vw":16.313776},{"c":16.305,"h":16.315,"l":16.305,"n":74,"o":16.31,"t":"2026-10-20T18:15:00Z","v":5983,"vw":16.310308},{"c":16.285,"h":16.3,"l":16.275,"n":149,"o":16.3,"t":"2026-10-20T18:20:00Z","v":10031,"vw":16.284187},{"c":16.285,"h":16.2899,"l":16.285,"n":23,"o":16.285,"t":"2026-10-20T18:25:00Z","v":1755,"vw":16.286824},{"c":16.295,"h":16.2976,"l":16.29,"n":70,"o":16.29,"t":"2026-10-20T18:30:00Z","v":5323,"vw":16.29133},{"c":16.295,"h":16.295,"l":16.29,"n":37,"o":16.295,"t":"2026-10-20T18:35:00Z","v":6036,"vw":16.294817},{"c":16.295,"h":16.3,"l":16.285,"n":78,"o":16.29,"t":"2026-10-20T18:40:00Z","v":5404,"vw":16.291486},{"c":16.295,"h":16.3,"l":16.285,"n":96,"o":16.29,"t":"2026-10-20T18:45:00Z","v":5958,"vw":16.293346},{"c":16.285,"h":16.295,"l":16.275,"n":120,"o":16.295,"t":"2026-10-20T18:50:00Z","v":7879,"vw":16.28434},{"c":16.285,"h":16.285,"l":16.28,"n":87,"o":16.285,"t":"2026-10-20T18:55:00Z","v":4445,"vw":16.283931},{"c":16.28,"h":16.295,"l":16.28,"n":123,"o":16.285,"t":"2026-10-20T19:00:00Z","v":8407,"vw":16.289984},{"c":16.2909,"h":16.2909,"l":16.285,"n":59,"o":16.285,"t":"2026-10-20T19:05:00Z","v":4958,"vw":16.289557},{"c":16.285,"h":16.29,"l":16.285,"n":41,"o":16.29,"t":"2026-10-20T19:10:00Z","v":2334,"vw":16.289168},{"c":16.305,"h":16.305,"l":16.29,"n":58,"o":16.29,"t":"2026-10-20T19:15:00Z","v":5058,"vw":16.297853},{"c":16.28,"h":16.3099,"l":16.275,"n":113,"o":16.3,"t":"2026-10-20T19:20:00Z","v":9007,"vw":16.297299},{"c":16.27,"h":16.28,"l":16.2601,"n":126,"o":16.275,"t":"2026-10-20T19:25:00Z","v":13472,"vw":16.270767},{"c":16.25,"h":16.27,"l":16.25,"n":205,"o":16.27,"t":"2026-10-20T19:30:00Z","v":17806,"vw":16.258432},{"c":16.245,"h":16.25,"l":16.235,"n":104,"o":16.25,"t":"2026-10-20T19:35:00Z","v":8150,"vw":16.245143},{"c":16.285,"h":16.285,"l":16.25,"n":208,"o":16.25,"t":"2026-10-20T19:40:00Z","v":17110,"vw":16.275918},{"c":16.28,"h":16.285,"l":16.2728,"n":208,"o":16.285,"t":"2026-10-20T19:45:00Z","v":19607,"vw":16.281271},{"c":16.29,"h":16.295,"l":16.28,"n":263,"o":16.28,"t":"2026-10-20T19:50:00Z","v":22613,"vw":16.287182},{"c":16.28,"h":16.305,"l":16.28,"n":707,"o":16.285,"t":"2026-10-20T19:55:00Z","v":55939,"vw":16.290045},{"c":16.28,"h":16.28,"l":16.28,"n":14,"o":16.28,"t":"2026-10-20T20:00:00Z","v":129199,"vw":16.28},{"c":16.28,"h":16.28,"l":16.262,"n":3,"o":16.262,"t":"2026-10-20T20:40:00Z","v":773,"vw":16.273431},{"c":16.36,"h":16.36,"l":16.33,"n":6,"o":16.33,"t":"2026-10-20T21:35:00Z","v":1213,"vw":16.337589},{"c":16.5504,"h":16.5504,"l":16.5504,"n":1,"o":16.5504,"t":"2026-10-20T22:10:00Z","v":100,"vw":16.5504},{"c":16.28,"h":16.28,"l":16.28,"n":1,"o":16.28,"t":"2026-10-20T23:00:00Z","v":1502,"vw":16.28},{"c":16.3,"h":16.3,"l":16.3,"n":1,"o":16.3,"t":"2026-10-21T11:00:00Z","v":225,"vw":16.3},{"c":16.6,"h":16.6,"l":16.6,"n":1,"o":16.6,"t":"2026-10-21T13:05:00Z","v":300,"vw":16.6},{"c":16.231,"h":16.36,"l":16.23,"n":192,"o":16.36,"t":"2026-10-21T13:30:00Z","v":45867,"vw":16.315268},{"c":16.3,"h":16.3,"l":16.251,"n":40,"o":16.251,"t":"2026-10-21T13:35:00Z","v":3296,"vw":16.281389},{"c":16.34,"h":16.35,"l":16.28,"n":93,"o":16.3,"t":"2026-10-21T13:40:00Z","v":27062,"vw":16.308094},{"c":16.31,"h":16.35,"l":16.31,"n":69,"o":16.34,"t":"2026-10-21T13:45:00Z","v":5717,"vw":16.332687},{"c":16.335,"h":16.335,"l":16.319,"n":25,"o":16.32,"t":"2026-10-21T13:50:00Z","v":1729,"vw":16.326848},{"c":16.32,"h":16.34,"l":16.315,"n":48,"o":16.335,"t":"2026-10-21T13:55:00Z","v":4515,"vw":16.326718},{"c":16.305,"h":16.32,"l":16.29,"n":114,"o":16.315,"t":"2026-10-21T14:00:00Z","v":10924,"vw":16.309389},{"c":16.23,"h":16.305,"l":16.23,"n":151,"o":16.305,"t":"2026-10-21T14:05:00Z","v":8528,"vw":16.263387},{"c":16.27,"h":16.27,"l":16.22,"n":75,"o":16.22,"t":"2026-10-21T14:10:00Z","v":6023,"vw":16.25107},{"c":16.25,"h":16.2761,"l":16.25,"n":69,"o":16.2761,"t":"2026-10-21T14:15:00Z","v":4437,"vw":16.265427},{"c":16.26,"h":16.26,"l":16.24,"n":93,"o":16.255,"t":"2026-10-21T14:20:00Z","v":11792,"vw":16.251816},{"c":16.25,"h":16.27,"l":16.25,"n":45,"o":16.2694,"t":"2026-10-21T14:25:00Z","v":2143,"vw":16.261242},{"c":16.285,"h":16.29,"l":16.255,"n":78,"o":16.255,"t":"2026-10-21T14:30:00Z","v":3120,"vw":16.267632},{"c":16.29,"h":16.305,"l":16.2852,"n":56,"o":16.2852,"t":"2026-10-21T14:35:00Z","v":2839,"vw":16.298479},{"c":16.3,"h":16.3,"l":16.29,"n":100,"o":16.295,"t":"2026-10-21T14:40:00Z","v":26706,"vw":16.295349},{"c":16.3,"h":16.3,"l":16.29,"n":90,"o":16.29,"t":"2026-10-21T14:45:00Z","v":4944,"vw":16.294948},{"c":16.277,"h":16.305,"l":16.277,"n":61,"o":16.305,"t":"2026-10-21T14:50:00Z","v":5816,"vw":16.282535},{"c":16.268,"h":16.2771,"l":16.268,"n":64,"o":16.2771,"t":"2026-10-21T14:55:00Z","v":4521,"vw":16.272572},{"c":16.25,"h":16.26,"l":16.25,"n":38,"o":16.26,"t":"2026-10-21T15:00:00Z","v":2486,"vw":16.255532},{"c":16.265,"h":16.265,"l":16.25,"n":53,"o":16.25,"t":"2026-10-21T15:05:00Z","v":2314,"vw":16.26},{"c":16.255,"h":16.275,"l":16.255,"n":91,"o":16.27,"t":"2026-10-21T15:10:00Z","v":14831,"vw":16.264801},{"c":16.25,"h":16.255,"l":16.24,"n":107,"o":16.255,"t":"2026-10-21T15:15:00Z","v":7966,"vw":16.250698},{"c":16.265,"h":16.265,"l":16.25,"n":91,"o":16.25,"t":"2026-10-21T15:20:00Z","v":7484,"vw":16.260921},{"c":16.2848,"h":16.285,"l":16.27,"n":87,"o":16.27,"t":"2026-10-21T15:25:00Z","v":6698,"vw":16.278922},{"c":16.29,"h":16.305,"l":16.29,"n":118,"o":16.29,"t":"2026-10-21T15:30:00Z","v":10937,"vw":16.293288},{"c":16.295,"h":16.2995,"l":16.28,"n":66,"o":16.285,"t":"2026-10-21T15:35:00Z","v":4505,"vw":16.292218},{"c":16.28,"h":16.295,"l":16.275,"n":103,"o":16.295,"t":"2026-10-21T15:40:00Z","v":7548,"vw":16.284829},{"c":16.28,"h":16.28,"l":16.27,"n":52,"o":16.28,"t":"2026-10-21T15:45:00Z","v":17324,"vw":16.279941},{"c":16.295,"h":16.3,"l":16.28,"n":129,"o":16.29,"t":"2026-10-21T15:50:00Z","v":8561,"vw":16.292356},{"c":16.32,"h":16.32,"l":16.295,"n":120,"o":16.3,"t":"2026-10-21T15:55:00Z","v":13835,"vw":16.30599},{"c":16.3,"h":16.32,"l":16.3,"n":128,"o":16.315,"t":"2026-10-21T16:00:00Z","v":7604,"vw":16.309933},{"c":16.29,"h":16.305,"l":16.29,"n":63,"o":16.305,"t":"2026-10-21T16:05:00Z","v":4843,"vw":16.298078},{"c":16.285,"h":16.295,"l":16.28,"n":92,"o":16.285,"t":"2026-10-21T16:10:00Z","v":6168,"vw":16.287056},{"c":16.295,"h":16.295,"l":16.285,"n":61,"o":16.285,"t":"2026-10-21T16:15:00Z","v":3186,"vw":16.290809},{"c":16.295,"h":16.295,"l":16.29,"n":51,"o":16.295,"t":"2026-10-21T16:20:00Z","v":3190,"vw":16.294045},{"c":16.3,"h":16.305,"l":16.3,"n":95,"o":16.3,"t":"2026-10-21T16:25:00Z","v":3556,"vw":16.301687},{"c":16.31,"h":16.3199,"l":16.3,"n":132,"o":16.3,"t":"2026-10-21T16:30:00Z","v":10032,"vw":16.310326},{"c":16.335,"h":16.335,"l":16.3,"n":207,"o":16.3,"t":"2026-10-21T16:35:00Z","v":15317,"vw":16.323774},{"c":16.315,"h":16.34,"l":16.315,"n":88,"o":16.34,"t":"2026-10-21T16:40:00Z","v":3409,"vw":16.324957},{"c":16.315,"h":16.33,"l":16.31,"n":142,"o":16.32,"t":"2026-10-21T16:45:00Z","v":10043,"vw":16.315309},{"c":16.305,"h":16.31,"l":16.295,"n":99,"o":16.31,"t":"2026-10-21T16:50:00Z","v":4970,"vw":16.302311},{"c":16.3,"h":16.305,"l":16.2901,"n":56,"o":16.305,"t":"2026-10-21T16:55:00Z","v":4328,"vw":16.292673},{"c":16.295,"h":16.305,"l":16.29,"n":108,"o":16.295,"t":"2026-10-21T17:00:00Z","v":4675,"vw":16.295978},{"c":16.306,"h":16.31,"l":16.3,"n":44,"o":16.3,"t":"2026-10-21T17:05:00Z","v":2809,"vw":16.306413},{"c":16.29,"h":16.3,"l":16.29,"n":76,"o":16.295,"t":"2026-10-21T17:10:00Z","v":3176,"vw":16.294764},{"c":16.295,"h":16.295,"l":16.29,"n":56,"o":16.29,"t":"2026-10-21T17:15:00Z","v":3259,"vw":16.294215},{"c":16.29,"h":16.295,"l":16.29,"n":51,"o":16.29,"t":"2026-10-21T17:20:00Z","v":2434,"vw":16.290937},{"c":16.2801,"h":16.2903,"l":16.28,"n":53,"o":16.2901,"t":"2026-10-21T17:25:00Z","v":6490,"vw":16.286445},{"c":16.285,"h":16.29,"l":16.281,"n":37,"o":16.285,"t":"2026-10-21T17:30:00Z","v":1577,"vw":16.285657},{"c":16.28,"h":16.285,"l":16.28,"n":68,"o":16.285,"t":"2026-10-21T17:35:00Z","v":4965,"vw":16.280526},{"c":16.295,"h":16.2975,"l":16.29,"n":93,"o":16.29,"t":"2026-10-21T17:40:00Z","v":3190,"vw":16.293857},{"c":16.3,"h":16.305,"l":16.29,"n":141,"o":16.2901,"t":"2026-10-21T17:45:00Z","v":9612,"vw":16.295133},{"c":16.3,"h":16.31,"l":16.295,"n":85,"o":16.295,"t":"2026-10-21T17:50:00Z","v":5915,"vw":16.305066},{"c":16.285,"h":16.305,"l":16.28,"n":95,"o":16.3,"t":"2026-10-21T17:55:00Z","v":13266,"vw":16.291559},{"c":16.28,"h":16.285,"l":16.28,"n":78,"o":16.285,"t":"2026-10-21T18:00:00Z","v":2274,"vw":16.282768},{"c":16.275,"h":16.285,"l":16.265,"n":120,"o":16.2801,"t":"2026-10-21T18:05:00Z","v":6775,"vw":16.274228},{"c":16.28,"h":16.28,"l":16.271,"n":18,"o":16.271,"t":"2026-10-21T18:10:00Z","v":2791,"vw":16.274682},{"c":16.28,"h":16.286,"l":16.28,"n":100,"o":16.28,"t":"2026-10-21T18:15:00Z","v":5509,"vw":16.281707},{"c":16.26,"h":16.275,"l":16.26,"n":54,"o":16.275,"t":"2026-10-21T18:20:00Z","v":5848,"vw":16.274118},{"c":16.2551,"h":16.27,"l":16.2551,"n":94,"o":16.265,"t":"2026-10-21T18:25:00Z","v":6399,"vw":16.262889},{"c":16.265,"h":16.265,"l":16.25,"n":40,"o":16.25,"t":"2026-10-21T18:30:00Z","v":2668,"vw":16.257941},{"c":16.265,"h":16.265,"l":16.26,"n":39,"o":16.265,"t":"2026-10-21T18:35:00Z","v":1859,"vw":16.2645},{"c":16.28,"h":16.28,"l":16.265,"n":67,"o":16.265,"t":"2026-10-21T18:40:00Z","v":3605,"vw":16.271658},{"c":16.24,"h":16.275,"l":16.24,"n":170,"o":16.275,"t":"2026-10-21T18:45:00Z","v":7249,"vw":16.260311},{"c":16.242,"h":16.245,"l":16.23,"n":169,"o":16.2328,"t":"2026-10-21T18:50:00Z","v":14578,"vw":16.239722},{"c":16.22,"h":16.245,"l":16.215,"n":101,"o":16.245,"t":"2026-10-21T18:55:00Z","v":4644,"vw":16.2256},{"c":16.225,"h":16.225,"l":16.2,"n":169,"o":16.215,"t":"2026-10-21T19:00:00Z","v":10633,"vw":16.213265},{"c":16.225,"h":16.23,"l":16.21,"n":139,"o":16.225,"t":"2026-10-21T19:05:00Z","v":7469,"vw":16.219874},{"c":16.215,"h":16.225,"l":16.21,"n":161,"o":16.22,"t":"2026-10-21T19:10:00Z","v":12981,"vw":16.215933},{"c":16.225,"h":16.235,"l":16.21,"n":169,"o":16.22,"t":"2026-10-21T19:15:00Z","v":8718,"vw":16.222406},{"c":16.225,"h":16.235,"l":16.225,"n":122,"o":16.23,"t":"2026-10-21T19:20:00Z","v":5885,"vw":16.229735},{"c":16.2341,"h":16.245,"l":16.22,"n":161,"o":16.22,"t":"2026-10-21T19:25:00Z","v":9794,"vw":16.234445},{"c":16.235,"h":16.245,"l":16.23,"n":153,"o":16.24,"t":"2026-10-21T19:30:00Z","v":7903,"vw":16.23955},{"c":16.2324,"h":16.24,"l":16.225,"n":166,"o":16.23,"t":"2026-10-21T19:35:00Z","v":14038,"vw":16.233869},{"c":16.25,"h":16.25,"l":16.23,"n":179,"o":16.235,"t":"2026-10-21T19:40:00Z","v":13484,"vw":16.237254},{"c":16.22,"h":16.245,"l":16.215,"n":312,"o":16.245,"t":"2026-10-21T19:45:00Z","v":27677,"vw":16.232377},{"c":16.235,"h":16.25,"l":16.225,"n":363,"o":16.225,"t":"2026-10-21T19:50:00Z","v":37966,"vw":16.238429},{"c":16.28,"h":16.285,"l":16.225,"n":1525,"o":16.235,"t":"2026-10-21T19:55:00Z","v":143729,"vw":16.258883},{"c":16.27,"h":16.27,"l":16.27,"n":29,"o":16.27,"t":"2026-10-21T20:00:00Z","v":109048,"vw":16.27},{"c":16.51,"h":16.51,"l":16.4,"n":8,"o":16.4,"t":"2026-10-21T21:00:00Z","v":626,"vw":16.432441},{"c":16.28,"h":16.28,"l":16.28,"n":3,"o":16.28,"t":"2026-10-21T23:00:00Z","v":399,"vw":16.28},{"c":16.33,"h":16.33,"l":16.33,"n":1,"o":16.33,"t":"2026-10-21T23:10:00Z","v":275,"vw":16.33},{"c":16.2375,"h":16.2375,"l":16.2375,"n":1,"o":16.2375,"t":"2026-10-21T23:35:00Z","v":102,"vw":16.2375}],"history":[{"c":20.22,"h":20.2499,"l":20.11,"n":6271,"o":20.15,"t":"2024-10-21T04:00:00Z","v":632358,"vw":20.210644},{"c":20.04,"h":20.235,"l":20.03,"n":5258,"o":20.2,"t":"2024-10-22T04:00:00Z","v":458786,"vw":20.136275},{"c":19.86,"h":20.06,"l":19.62,"n":6516,"o":20.04,"t":"2024-10-23T04:00:00Z","v":787045,"vw":19.815911},{"c":19.98,"h":20.046,"l":19.85,"n":6800,"o":19.97,"t":"2024-10-24T04:00:00Z","v":786442,"vw":19.974107},{"c":19.9,"h":20.18,"l":19.8,"n":5601,"o":20.11,"t":"2024-10-25T04:00:00Z","v":478220,"vw":19.928241},{"c":20.14,"h":20.16,"l":19.91,"n":9670,"o":19.94,"t":"2024-10-28T04:00:00Z","v":1005846,"vw":20.094807},{"c":19.99,"h":20.045,"l":19.92,"n":6966,"o":20.01,"t":"2024-10-29T04:00:00Z","v":611307,"vw":19.986975},{"c":19.9,"h":20.12,"l":19.89,"n":9336,"o":19.92,"t":"2024-10-30T04:00:00Z","v":895404,"vw":20.017174},{"c":19.76,"h":19.97,"l":19.5,"n":9162,"o":19.8,"t":"2024-10-31T04:00:00Z","v":1025961,"vw":19.787193},{"c":19.23,"h":20.005,"l":19.23,"n":12904,"o":19.77,"t":"2024-11-01T04:00:00Z","v":2069847,"vw":19.452945},{"c":19.13,"h":19.33,"l":18.94,"n":13536,"o":19.29,"t":"2024-11-04T05:00:00Z","v":1570463,"vw":19.085248},{"c":19.13,"h":19.34,"l":19.02,"n":8731,"o":19.16,"t":"2024-11-05T05:00:00Z","v":845441,"vw":19.179114},{"c":19.79,"h":19.8,"l":19.15,"n":12154,"o":19.8,"t":"2024-11-06T05:00:00Z","v":2246473,"vw":19.51241},{"c":19.7,"h":19.915,"l":19.66,"n":9099,"o":19.82,"t":"2024-11-07T05:00:00Z","v":995611,"vw":19.756176},{"c":19.67,"h":19.97,"l":19.57,"n":11621,"o":19.86,"t":"2024-11-08T05:00:00Z","v":1684964,"vw":19.700841},{"c":19.97,"h":20.06,"l":19.78,"n":12144,"o":19.93,"t":"2024-11-11T05:00:00Z","v":1708077,"vw":19.935048},{"c":19.8,"h":19.9898,"l":19.74,"n":10662,"o":19.86,"t":"2024-11-12T05:00:00Z","v":1166956,"vw":19.841763},{"c":19.2,"h":19.395,"l":19.045,"n":9902,"o":19.22,"t":"2024-11-13T05:00:00Z","v":1120356,"vw":19.230694},{"c":19.05,"h":19.3,"l":18.98,"n":9564,"o":19.25,"t":"2024-11-14T05:00:00Z","v":1097278,"vw":19.087567},{"c":18.92,"h":19.05,"l":18.58,"n":13328,"o":18.98,"t":"2024-11-15T05:00:00Z","v":1491251,"vw":18.791809},{"c":18.87,"h":19,"l":18.71,"n":14911,"o":18.9,"t":"2024-11-18T05:00:00Z","v":1265053,"vw":18.862944},{"c":19.08,"h":19.24,"l":18.71,"n":13542,"o":18.72,"t":"2024-11-19T05:00:00Z","v":1534259,"vw":19.061587},{"c":18.82,"h":19.138,"l":18.7,"n":12493,"o":19.12,"t":"2024-11-20T05:00:00Z","v":1697418,"vw":18.846535},{"c":18.53,"h":18.9,"l":18.51,"n":14142,"o":18.85,"t":"2024-11-21T05:00:00Z","v":1635797,"vw":18.666395},{"c":18.76,"h":18.87,"l":18.5454,"n":11978,"o":18.6,"t":"2024-11-22T05:00:00Z","v":1317151,"vw":18.748917},{"c":18.93,"h":19.01,"l":18.77,"n":10462,"o":18.86,"t":"2024-11-25T05:00:00Z","v":952440,"vw":18.905153},{"c":18.82,"h":18.865,"l":18.68,"n":8703,"o":18.8,"t":"2024-11-26T05:00:00Z","v":992317,"vw":18.770573},{"c":18.89,"h":18.93,"l":18.77,"n":7668,"o":18.82,"t":"2024-11-27T05:00:00Z","v":724168,"vw":18.865797},{"c":18.93,"h":19.175,"l":18.921,"n":5866,"o":18.99,"t":"2024-11-29T05:00:00Z","v":533905,"vw":19.026143},{"c":18.97,"h":19.03,"l":18.7142,"n":9553,"o":19.02,"t":"2024-12-02T05:00:00Z","v":925774,"vw":18.895378},{"c":19.03,"h":19.13,"l":18.9499,"n":7612,"o":19.05,"t":"2024-12-03T05:00:00Z","v":631693,"vw":19.041172},{"c":19.04,"h":19.055,"l":18.9,"n":6953,"o":19,"t":"2024-12-04T05:00:00Z","v":697603,"vw":18.980778},{"c":18.91,"h":19.08,"l":18.68,"n":7236,"o":19.06,"t":"2024-12-05T05:00:00Z","v":749993,"vw":18.876504},{"c":19.51,"h":19.58,"l":18.95,"n":10100,"o":18.98,"t":"2024-12-06T05:00:00Z","v":1172824,"vw":19.364464},{"c":19.39,"h":19.744,"l":19.24,"n":9748,"o":19.66,"t":"2024-12-09T05:00:00Z","v":773116,"vw":19.415948},{"c":19.64,"h":19.695,"l":19.26,"n":8256,"o":19.4,"t":"2024-12-10T05:00:00Z","v":781677,"vw":19.553623},{"c":19.4,"h":19.71,"l":19.26,"n":10150,"o":19.65,"t":"2024-12-11T05:00:00Z","v":1212070,"vw":19.383108},{"c":19.44,"h":19.83,"l":19.34,"n":14617,"o":19.74,"t":"2024-12-12T05:00:00Z","v":1860843,"vw":19.526702},{"c":19.41,"h":19.46,"l":19.23,"n":10349,"o":19.36,"t":"2024-12-13T05:00:00Z","v":987674,"vw":19.356129},{"c":19.23,"h":19.48,"l":19.22,"n":10296,"o":19.28,"t":"2024-12-16T05:00:00Z","v":974444,"vw":19.297921},{"c":19.18,"h":19.265,"l":19.06,"n":7951,"o":19.25,"t":"2024-12-17T05:00:00Z","v":658102,"vw":19.172099},{"c":18.8,"h":19.44,"l":18.79,"n":9564,"o":19.25,"t":"2024-12-18T05:00:00Z","v":986986,"vw":19.096202},{"c":19.02,"h":19.23,"l":18.83,"n":7747,"o":19,"t":"2024-12-19T05:00:00Z","v":877902,"vw":19.06045},{"c":19.21,"h":19.48,"l":18.975,"n":10509,"o":18.98,"t":"2024-12-20T05:00:00Z","v":1278254,"vw":19.278879},{"c":19.33,"h":19.365,"l":19.1,"n":8572,"o":19.24,"t":"2024-12-23T05:00:00Z","v":777014,"vw":19.28389},{"c":19.59,"h":19.6,"l":19.34,"n":3500,"o":19.35,"t":"2024-12-24T05:00:00Z","v":270631,"vw":19.499938},{"c":19.86,"h":19.89,"l":19.48,"n":10564,"o":19.53,"t":"2024-12-26T05:00:00Z","v":1017968,"vw":19.817475},{"c":20.08,"h":20.16,"l":19.8301,"n":9854,"o":19.86,"t":"2024-12-27T05:00:00Z","v":945064,"vw":20.01981},{"c":20.02,"h":20.14,"l":19.78,"n":12535,"o":20,"t":"2024-12-30T05:00:00Z","v":958143,"vw":20.042336},{"c":20.09,"h":20.22,"l":19.95,"n":8335,"o":20.13,"t":"2024-12-31T05:00:00Z","v":961758,"vw":20.083209},{"c":20.38,"h":20.48,"l":20.1,"n":11900,"o":20.11,"t":"2025-01-02T05:00:00Z","v":1123918,"vw":20.359002},{"c":20.12,"h":20.65,"l":20.035,"n":17008,"o":20.41,"t":"2025-01-03T05:00:00Z","v":2095478,"vw":20.256781},{"c":20.23,"h":20.42,"l":20,"n":12041,"o":20.29,"t":"2025-01-06T05:00:00Z","v":1347945,"vw":20.175968},{"c":20.02,"h":20.26,"l":19.87,"n":9575,"o":20.24,"t":"2025-01-07T05:00:00Z","v":945603,"vw":20.007208},{"c":19.98,"h":20.01,"l":19.81,"n":10702,"o":19.91,"t":"2025-01-08T05:00:00Z","v":875845,"vw":19.923925},{"c":19.73,"h":19.8903,"l":19.55,"n":10415,"o":19.85,"t":"2025-01-10T05:00:00Z","v":1069154,"vw":19.699132},{"c":19.86,"h":19.895,"l":19.48,"n":8741,"o":19.55,"t":"2025-01-13T05:00:00Z","v":724324,"vw":19.718418},{"c":20.15,"h":20.175,"l":19.995,"n":7889,"o":20.01,"t":"2025-01-14T05:00:00Z","v":653056,"vw":20.107558},{"c":20.24,"h":20.415,"l":20.1302,"n":6849,"o":20.41,"t":"2025-01-15T05:00:00Z","v":772615,"vw":20.227148},{"c":20.67,"h":20.67,"l":20.25,"n":8330,"o":20.28,"t":"2025-01-16T05:00:00Z","v":931448,"vw":20.548266},{"c":20.75,"h":20.9,"l":20.64,"n":7975,"o":20.71,"t":"2025-01-17T05:00:00Z","v":931954,"vw":20.784207},{"c":20.85,"h":20.88,"l":20.72,"n":10527,"o":20.75,"t":"2025-01-21T05:00:00Z","v":950286,"vw":20.803945},{"c":20.83,"h":20.98,"l":20.8,"n":9242,"o":20.89,"t":"2025-01-22T05:00:00Z","v":923954,"vw":20.843653},{"c":20.93,"h":21.04,"l":20.81,"n":9475,"o":20.81,"t":"2025-01-23T05:00:00Z","v":687824,"vw":20.96136},{"c":21.08,"h":21.15,"l":20.9,"n":8708,"o":20.97,"t":"2025-01-24T05:00:00Z","v":775088,"vw":21.05633},{"c":20.84,"h":21.01,"l":20.69,"n":11545,"o":21,"t":"2025-01-27T05:00:00Z","v":925770,"vw":20.806835},{"c":21.01,"h":21.05,"l":20.9,"n":5818,"o":20.95,"t":"2025-01-28T05:00:00Z","v":456781,"vw":21.000533},{"c":20.73,"h":21.1099,"l":20.68,"n":9672,"o":20.99,"t":"2025-01-29T05:00:00Z","v":831285,"vw":20.806176},{"c":21.06,"h":21.07,"l":20.89,"n":7308,"o":20.98,"t":"2025-01-30T05:00:00Z","v":564200,"vw":21.014467},{"c":21.15,"h":21.25,"l":21.04,"n":8564,"o":21.1,"t":"2025-01-31T05:00:00Z","v":976951,"vw":21.139626},{"c":20.99,"h":21.095,"l":20.65,"n":11216,"o":20.65,"t":"2025-02-03T05:00:00Z","v":758402,"vw":20.942035},{"c":20.97,"h":21.1,"l":20.86,"n":7169,"o":21.1,"t":"2025-02-04T05:00:00Z","v":711123,"vw":21.008643},{"c":20.93,"h":21.04,"l":20.63,"n":8915,"o":20.97,"t":"2025-02-05T05:00:00Z","v":876677,"vw":20.81319},{"c":20.83,"h":21.03,"l":20.73,"n":7605,"o":21.03,"t":"2025-02-06T05:00:00Z","v":575657,"vw":20.829883},{"c":20.86,"h":20.99,"l":20.76,"n":6762,"o":20.85,"t":"2025-02-07T05:00:00Z","v":610459,"vw":20.872228},{"c":20.64,"h":20.86,"l":20.532,"n":8596,"o":20.84,"t":"2025-02-10T05:00:00Z","v":871459,"vw":20.635207},{"c":20.88,"h":20.9199,"l":20.51,"n":7032,"o":20.65,"t":"2025-02-11T05:00:00Z","v":679221,"vw":20.796861},{"c":20.93,"h":21.02,"l":20.7,"n":8484,"o":20.73,"t":"2025-02-12T05:00:00Z","v":688892,"vw":20.919897},{"c":21.05,"h":21.11,"l":20.92,"n":8694,"o":20.99,"t":"2025-02-13T05:00:00Z","v":851468,"vw":21.003738},{"c":21.27,"h":21.34,"l":20.5,"n":16664,"o":20.5,"t":"2025-02-14T05:00:00Z","v":1935302,"vw":21.137172},{"c":21.7,"h":21.71,"l":21.34,"n":14728,"o":21.4,"t":"2025-02-18T05:00:00Z","v":1625561,"vw":21.589527},{"c":22,"h":22.04,"l":21.54,"n":12047,"o":21.6,"t":"2025-02-19T05:00:00Z","v":1587426,"vw":21.868793},{"c":21.71,"h":22.03,"l":21.63,"n":9730,"o":22,"t":"2025-02-20T05:00:00Z","v":1309941,"vw":21.762047},{"c":21.47,"h":21.97,"l":21.425,"n":8840,"o":21.81,"t":"2025-02-21T05:00:00Z","v":1072165,"vw":21.667995},{"c":21.41,"h":21.61,"l":21.09,"n":10625,"o":21.61,"t":"2025-02-24T05:00:00Z","v":1256778,"vw":21.363867},{"c":21.23,"h":21.52,"l":21.17,"n":10330,"o":21.42,"t":"2025-02-25T05:00:00Z","v":1093080,"vw":21.276166},{"c":20.63,"h":21.04,"l":20.625,"n":9463,"o":20.75,"t":"2025-02-26T05:00:00Z","v":1009853,"vw":20.772774},{"c":20.55,"h":20.76,"l":20.49,"n":9699,"o":20.67,"t":"2025-02-27T05:00:00Z","v":941330,"vw":20.598029},{"c":20.91,"h":20.925,"l":20.31,"n":8273,"o":20.45,"t":"2025-02-28T05:00:00Z","v":817195,"vw":20.725093},{"c":20.56,"h":21.14,"l":20.481,"n":9331,"o":20.93,"t":"2025-03-03T05:00:00Z","v":952456,"vw":20.777261},{"c":19.97,"h":20.35,"l":19.84,"n":14818,"o":20.35,"t":"2025-03-04T05:00:00Z","v":1628347,"vw":20.061973},{"c":19.09,"h":19.55,"l":18.6,"n":46476,"o":19.31,"t":"2025-03-05T05:00:00Z","v":5572943,"vw":18.973383},{"c":18.46,"h":19.1,"l":18.37,"n":29527,"o":19.1,"t":"2025-03-06T05:00:00Z","v":3833479,"vw":18.641737},{"c":18.9,"h":19,"l":18.56,"n":16905,"o":18.61,"t":"2025-03-07T05:00:00Z","v":2034873,"vw":18.808905},{"c":18.6,"h":18.9296,"l":18.415,"n":15482,"o":18.61,"t":"2025-03-10T04:00:00Z","v":1802117,"vw":18.660867},{"c":18.04,"h":18.71,"l":17.95,"n":20333,"o":18.6,"t":"2025-03-11T04:00:00Z","v":3748412,"vw":18.116894},{"c":18.17,"h":18.42,"l":17.928,"n":13451,"o":18.36,"t":"2025-03-12T04:00:00Z","v":1410665,"vw":18.149317},{"c":18.01,"h":18.35,"l":17.95,"n":13115,"o":18.28,"t":"2025-03-13T04:00:00Z","v":1199623,"vw":18.095835},{"c":18.51,"h":18.56,"l":18.18,"n":11419,"o":18.18,"t":"2025-03-14T04:00:00Z","v":1485800,"vw":18.418724},{"c":18.84,"h":18.89,"l":18.6,"n":10360,"o":18.67,"t":"2025-03-17T04:00:00Z","v":993056,"vw":18.76014},{"c":18.94,"h":18.95,"l":18.74,"n":8604,"o":18.82,"t":"2025-03-18T04:00:00Z","v":700470,"vw":18.851643},{"c":18.99,"h":19.105,"l":18.9,"n":11898,"o":19.03,"t":"2025-03-19T04:00:00Z","v":1224507,"vw":19.019401},{"c":19.13,"h":19.21,"l":18.95,"n":9306,"o":18.97,"t":"2025-03-20T04:00:00Z","v":885212,"vw":19.097103},{"c":19.24,"h":19.365,"l":19.05,"n":9404,"o":19.12,"t":"2025-03-21T04:00:00Z","v":1158854,"vw":19.248195},{"c":19.32,"h":19.5,"l":19.25,"n":11885,"o":19.41,"t":"2025-03-24T04:00:00Z","v":1052171,"vw":19.344846},{"c":19.49,"h":19.52,"l":19.3713,"n":9705,"o":19.49,"t":"2025-03-25T04:00:00Z","v":871174,"vw":19.462432},{"c":19.42,"h":19.54,"l":19.3,"n":7153,"o":19.51,"t":"2025-03-26T04:00:00Z","v":667686,"vw":19.413448},{"c":19.59,"h":19.62,"l":19.32,"n":9760,"o":19.37,"t":"2025-03-27T04:00:00Z","v":843168,"vw":19.53407},{"c":19.26,"h":19.58,"l":19.1,"n":8966,"o":19.52,"t":"2025-03-28T04:00:00Z","v":884020,"vw":19.262166},{"c":19.21,"h":19.28,"l":18.81,"n":10863,"o":19.04,"t":"2025-03-31T04:00:00Z","v":1083101,"vw":19.121718},{"c":19.1,"h":19.3656,"l":18.96,"n":12489,"o":19.24,"t":"2025-04-01T04:00:00Z","v":1191811,"vw":19.12813},{"c":19.06,"h":19.15,"l":18.9,"n":12086,"o":18.92,"t":"2025-04-02T04:00:00Z","v":1107367,"vw":19.053836},{"c":18.43,"h":18.73,"l":18.285,"n":18357,"o":18.43,"t":"2025-04-03T04:00:00Z","v":2025115,"vw":18.461426},{"c":17.19,"h":17.98,"l":16.92,"n":29288,"o":17.91,"t":"2025-04-04T04:00:00Z","v":3326736,"vw":17.329247},{"c":16.6,"h":17.5,"l":15.8001,"n":26300,"o":16.1,"t":"2025-04-07T04:00:00Z","v":3157841,"vw":16.550374},{"c":16.24,"h":17.525,"l":16.03,"n":23085,"o":17.35,"t":"2025-04-08T04:00:00Z","v":2117634,"vw":16.667329},{"c":17.49,"h":17.655,"l":15.65,"n":21275,"o":15.96,"t":"2025-04-09T04:00:00Z","v":2421351,"vw":16.766973},{"c":16.83,"h":17.31,"l":16.5,"n":17504,"o":17.2,"t":"2025-04-10T04:00:00Z","v":1518467,"vw":16.839101},{"c":16.83,"h":16.95,"l":16.38,"n":11676,"o":16.8,"t":"2025-04-11T04:00:00Z","v":1146346,"vw":16.681325},{"c":17.09,"h":17.227,"l":16.795,"n":12344,"o":17.06,"t":"2025-04-14T04:00:00Z","v":875162,"vw":17.051762},{"c":17.54,"h":17.54,"l":17.19,"n":9374,"o":17.28,"t":"2025-04-15T04:00:00Z","v":1026655,"vw":17.472457},{"c":17.23,"h":17.545,"l":17.185,"n":11891,"o":17.43,"t":"2025-04-16T04:00:00Z","v":1229104,"vw":17.351991},{"c":17.54,"h":17.64,"l":17.215,"n":9210,"o":17.23,"t":"2025-04-17T04:00:00Z","v":787433,"vw":17.543325},{"c":17.15,"h":17.4264,"l":16.96,"n":10576,"o":17.35,"t":"2025-04-21T04:00:00Z","v":930340,"vw":17.143023},{"c":17.41,"h":17.4433,"l":17.24,"n":9427,"o":17.37,"t":"2025-04-22T04:00:00Z","v":872601,"vw":17.367265},{"c":17.62,"h":17.93,"l":17.515,"n":10595,"o":17.7,"t":"2025-04-23T04:00:00Z","v":972673,"vw":17.65068},{"c":17.93,"h":17.955,"l":17.55,"n":10286,"o":17.58,"t":"2025-04-24T04:00:00Z","v":709973,"vw":17.857743},{"c":17.91,"h":18.0099,"l":17.83,"n":9606,"o":17.845,"t":"2025-04-25T04:00:00Z","v":922520,"vw":17.924984},{"c":18.09,"h":18.1,"l":17.92,"n":8214,"o":17.92,"t":"2025-04-28T04:00:00Z","v":654838,"vw":18.023016},{"c":18.15,"h":18.2,"l":17.79,"n":11603,"o":18.14,"t":"2025-04-29T04:00:00Z","v":1116088,"vw":18.067611},{"c":17.9,"h":18.02,"l":17.69,"n":11601,"o":18,"t":"2025-04-30T04:00:00Z","v":1182310,"vw":17.865752},{"c":17.81,"h":18.13,"l":17.8,"n":11586,"o":17.94,"t":"2025-05-01T04:00:00Z","v":1270751,"vw":17.952554},{"c":17.65,"h":18.03,"l":17.41,"n":19764,"o":17.57,"t":"2025-05-02T04:00:00Z","v":1789300,"vw":17.702646},{"c":17.48,"h":17.6893,"l":17.45,"n":12068,"o":17.63,"t":"2025-05-05T04:00:00Z","v":1205808,"vw":17.548339},{"c":17.47,"h":17.64,"l":17.39,"n":12410,"o":17.48,"t":"2025-05-06T04:00:00Z","v":1243270,"vw":17.483187},{"c":17.28,"h":17.5699,"l":17.27,"n":13796,"o":17.49,"t":"2025-05-07T04:00:00Z","v":1302630,"vw":17.374993},{"c":17.59,"h":17.68,"l":17.37,"n":12632,"o":17.46,"t":"2025-05-08T04:00:00Z","v":1311957,"vw":17.574051},{"c":17.48,"h":17.69,"l":17.44,"n":11312,"o":17.61,"t":"2025-05-09T04:00:00Z","v":1255216,"vw":17.520067},{"c":17.82,"h":18.06,"l":17.72,"n":22930,"o":17.84,"t":"2025-05-12T04:00:00Z","v":2566784,"vw":17.876716},{"c":17.71,"h":17.71,"l":17.26,"n":19564,"o":17.37,"t":"2025-05-13T04:00:00Z","v":3397420,"vw":17.595348},{"c":17.64,"h":17.77,"l":17.465,"n":14923,"o":17.7,"t":"2025-05-14T04:00:00Z","v":1830334,"vw":17.598368},{"c":17.6,"h":17.78,"l":17.5,"n":13225,"o":17.645,"t":"2025-05-15T04:00:00Z","v":1645521,"vw":17.618209},{"c":17.8,"h":17.86,"l":17.615,"n":12093,"o":17.71,"t":"2025-05-16T04:00:00Z","v":1317624,"vw":17.763659},{"c":17.87,"h":17.95,"l":17.64,"n":15359,"o":17.67,"t":"2025-05-19T04:00:00Z","v":1785114,"vw":17.879771},{"c":17.86,"h":17.93,"l":17.67,"n":12921,"o":17.77,"t":"2025-05-20T04:00:00Z","v":1622356,"vw":17.83941},{"c":17.33,"h":17.8,"l":17.33,"n":12484,"o":17.76,"t":"2025-05-21T04:00:00Z","v":1264499,"vw":17.492551},{"c":17.31,"h":17.405,"l":17.295,"n":9320,"o":17.32,"t":"2025-05-22T04:00:00Z","v":945841,"vw":17.345235},{"c":17.4,"h":17.47,"l":17.11,"n":10153,"o":17.13,"t":"2025-05-23T04:00:00Z","v":987999,"vw":17.326413},{"c":17.69,"h":17.69,"l":17.37,"n":11298,"o":17.5,"t":"2025-05-27T04:00:00Z","v":1314928,"vw":17.579293},{"c":17.65,"h":17.74,"l":17.65,"n":11698,"o":17.7,"t":"2025-05-28T04:00:00Z","v":1537086,"vw":17.684472},{"c":17.43,"h":17.675,"l":17.385,"n":10897,"o":17.65,"t":"2025-05-29T04:00:00Z","v":1444476,"vw":17.458002},{"c":17.63,"h":17.685,"l":17.35,"n":13807,"o":17.4,"t":"2025-05-30T04:00:00Z","v":1306660,"vw":17.538763},{"c":17.57,"h":17.605,"l":17.45,"n":8173,"o":17.53,"t":"2025-06-02T04:00:00Z","v":911449,"vw":17.554143},{"c":17.72,"h":17.7399,"l":17.46,"n":6745,"o":17.62,"t":"2025-06-03T04:00:00Z","v":853147,"vw":17.659227},{"c":17.72,"h":17.77,"l":17.655,"n":8364,"o":17.73,"t":"2025-06-04T04:00:00Z","v":825693,"vw":17.728447},{"c":17.87,"h":17.895,"l":17.695,"n":7998,"o":17.76,"t":"2025-06-05T04:00:00Z","v":928134,"vw":17.809364},{"c":18.14,"h":18.17,"l":18,"n":9096,"o":18,"t":"2025-06-06T04:00:00Z","v":933682,"vw":18.110576},{"c":18.07,"h":18.255,"l":18.045,"n":10045,"o":18.2,"t":"2025-06-09T04:00:00Z","v":1164855,"vw":18.133904},{"c":18.03,"h":18.145,"l":18.005,"n":9784,"o":18.1,"t":"2025-06-10T04:00:00Z","v":1445332,"vw":18.061372},{"c":18.08,"h":18.24,"l":17.99,"n":11014,"o":18.08,"t":"2025-06-11T04:00:00Z","v":1202142,"vw":18.111134},{"c":18.11,"h":18.17,"l":17.92,"n":6783,"o":18,"t":"2025-06-12T04:00:00Z","v":745429,"vw":18.087427},{"c":17.98,"h":18.055,"l":17.9,"n":6833,"o":17.94,"t":"2025-06-13T04:00:00Z","v":726117,"vw":17.989764},{"c":17.87,"h":18.21,"l":17.8335,"n":9330,"o":18.12,"t":"2025-06-16T04:00:00Z","v":856513,"vw":17.953535},{"c":17.8,"h":17.935,"l":17.735,"n":7380,"o":17.75,"t":"2025-06-17T04:00:00Z","v":684003,"vw":17.8379},{"c":18.02,"h":18.0811,"l":17.78,"n":9424,"o":17.78,"t":"2025-06-18T04:00:00Z","v":887348,"vw":17.987121},{"c":18.01,"h":18.1,"l":17.94,"n":7204,"o":17.94,"t":"2025-06-20T04:00:00Z","v":835999,"vw":18.006738},{"c":17.8,"h":18.015,"l":17.59,"n":9449,"o":17.95,"t":"2025-06-23T04:00:00Z","v":1044836,"vw":17.79242},{"c":18.08,"h":18.105,"l":17.902,"n":7570,"o":17.95,"t":"2025-06-24T04:00:00Z","v":935903,"vw":18.054075},{"c":17.96,"h":18.15,"l":17.88,"n":6668,"o":18.12,"t":"2025-06-25T04:00:00Z","v":782245,"vw":17.955058},{"c":18.17,"h":18.22,"l":17.96,"n":7991,"o":18,"t":"2025-06-26T04:00:00Z","v":958264,"vw":18.158746},{"c":18.14,"h":18.29,"l":18.0314,"n":6648,"o":18.2,"t":"2025-06-27T04:00:00Z","v":688527,"vw":18.164672},{"c":18.28,"h":18.31,"l":18.085,"n":7980,"o":18.14,"t":"2025-06-30T04:00:00Z","v":865380,"vw":18.236067},{"c":18.34,"h":18.41,"l":18.23,"n":9718,"o":18.27,"t":"2025-07-01T04:00:00Z","v":1315651,"vw":18.334281},{"c":18.59,"h":18.6,"l":18.34,"n":9507,"o":18.45,"t":"2025-07-02T04:00:00Z","v":1380427,"vw":18.49306},{"c":18.61,"h":18.71,"l":18.55,"n":5525,"o":18.6,"t":"2025-07-03T04:00:00Z","v":586830,"vw":18.628748},{"c":18.44,"h":18.68,"l":18.33,"n":8982,"o":18.65,"t":"2025-07-07T04:00:00Z","v":1095985,"vw":18.468678},{"c":18.53,"h":18.6,"l":18.44,"n":7707,"o":18.44,"t":"2025-07-08T04:00:00Z","v":888927,"vw":18.537013},{"c":18.56,"h":18.62,"l":18.45,"n":6497,"o":18.6,"t":"2025-07-09T04:00:00Z","v":603217,"vw":18.538452},{"c":18.74,"h":18.7999,"l":18.54,"n":7154,"o":18.54,"t":"2025-07-10T04:00:00Z","v":835358,"vw":18.731768},{"c":18.94,"h":18.995,"l":18.66,"n":8484,"o":18.7,"t":"2025-07-11T04:00:00Z","v":962114,"vw":18.854998},{"c":18.95,"h":19.02,"l":18.87,"n":11642,"o":18.91,"t":"2025-07-14T04:00:00Z","v":1067913,"vw":18.940961},{"c":19.03,"h":19.149,"l":18.94,"n":10149,"o":18.95,"t":"2025-07-15T04:00:00Z","v":1328098,"vw":19.061333},{"c":19.22,"h":19.22,"l":18.865,"n":9851,"o":19.05,"t":"2025-07-16T04:00:00Z","v":933028,"vw":19.102244},{"c":19.43,"h":19.435,"l":19.22,"n":8971,"o":19.24,"t":"2025-07-17T04:00:00Z","v":1018871,"vw":19.371521},{"c":19.33,"h":19.52,"l":19.28,"n":8747,"o":19.44,"t":"2025-07-18T04:00:00Z","v":1075664,"vw":19.400681},{"c":19.12,"h":19.45,"l":19.09,"n":10231,"o":19.45,"t":"2025-07-21T04:00:00Z","v":1127891,"vw":19.203218},{"c":19.26,"h":19.305,"l":19.09,"n":7716,"o":19.12,"t":"2025-07-22T04:00:00Z","v":791385,"vw":19.217691},{"c":19.48,"h":19.49,"l":19.281,"n":7716,"o":19.32,"t":"2025-07-23T04:00:00Z","v":815126,"vw":19.445157},{"c":19.43,"h":19.65,"l":19.42,"n":9218,"o":19.5,"t":"2025-07-24T04:00:00Z","v":917122,"vw":19.52138},{"c":19.44,"h":19.47,"l":19.335,"n":7103,"o":19.47,"t":"2025-07-25T04:00:00Z","v":605352,"vw":19.402904},{"c":19.11,"h":19.45,"l":19.11,"n":9683,"o":19.44,"t":"2025-07-28T04:00:00Z","v":970937,"vw":19.217502},{"c":19.2,"h":19.22,"l":18.92,"n":13189,"o":19.18,"t":"2025-07-29T04:00:00Z","v":1318175,"vw":19.117602},{"c":18.91,"h":19.2814,"l":18.8601,"n":12380,"o":19.25,"t":"2025-07-30T04:00:00Z","v":1187431,"vw":19.047287},{"c":18.76,"h":19.08,"l":18.74,"n":13856,"o":19.05,"t":"2025-07-31T04:00:00Z","v":1424142,"vw":18.858721},{"c":19.15,"h":19.205,"l":18.75,"n":16924,"o":19,"t":"2025-08-01T04:00:00Z","v":1875299,"vw":19.069319},{"c":19.36,"h":19.5,"l":19.1,"n":13663,"o":19.17,"t":"2025-08-04T04:00:00Z","v":1357248,"vw":19.380636},{"c":19.49,"h":19.53,"l":19.2,"n":11695,"o":19.45,"t":"2025-08-05T04:00:00Z","v":954918,"vw":19.390456},{"c":19.52,"h":19.585,"l":19.46,"n":9477,"o":19.5,"t":"2025-08-06T04:00:00Z","v":898425,"vw":19.51596},{"c":19.32,"h":19.575,"l":19.3001,"n":13061,"o":19.5,"t":"2025-08-07T04:00:00Z","v":1268205,"vw":19.390484},{"c":19.49,"h":19.52,"l":19.335,"n":12281,"o":19.45,"t":"2025-08-08T04:00:00Z","v":1288671,"vw":19.450654},{"c":19.43,"h":19.67,"l":19.355,"n":14480,"o":19.5,"t":"2025-08-11T04:00:00Z","v":1887585,"vw":19.474857},{"c":19.24,"h":19.245,"l":18.83,"n":10452,"o":18.85,"t":"2025-08-12T04:00:00Z","v":1283167,"vw":19.13758},{"c":19.44,"h":19.44,"l":19.2,"n":9836,"o":19.3,"t":"2025-08-13T04:00:00Z","v":1080629,"vw":19.336871},{"c":19.35,"h":19.49,"l":19.31,"n":8917,"o":19.35,"t":"2025-08-14T04:00:00Z","v":1052202,"vw":19.368909},{"c":19.06,"h":19.33,"l":19.04,"n":9483,"o":19.32,"t":"2025-08-15T04:00:00Z","v":1007413,"vw":19.135886},{"c":19.11,"h":19.145,"l":19.03,"n":11205,"o":19.05,"t":"2025-08-18T04:00:00Z","v":1116160,"vw":19.076575},{"c":19.16,"h":19.26,"l":19.1,"n":12314,"o":19.1,"t":"2025-08-19T04:00:00Z","v":1406157,"vw":19.169431},{"c":19.13,"h":19.23,"l":18.98,"n":9422,"o":19.16,"t":"2025-08-20T04:00:00Z","v":915629,"vw":19.088601},{"c":19.15,"h":19.175,"l":19.03,"n":8144,"o":19.1,"t":"2025-08-21T04:00:00Z","v":717763,"vw":19.125842},{"c":19.23,"h":19.38,"l":19.1604,"n":9527,"o":19.18,"t":"2025-08-22T04:00:00Z","v":975941,"vw":19.264014},{"c":19.08,"h":19.28,"l":19.08,"n":7021,"o":19.28,"t":"2025-08-25T04:00:00Z","v":666987,"vw":19.158965},{"c":19.31,"h":19.3228,"l":19.03,"n":5882,"o":19.08,"t":"2025-08-26T04:00:00Z","v":566657,"vw":19.199226},{"c":19.4,"h":19.43,"l":19.25,"n":6648,"o":19.27,"t":"2025-08-27T04:00:00Z","v":689170,"vw":19.374786},{"c":19.43,"h":19.45,"l":19.34,"n":9893,"o":19.45,"t":"2025-08-28T04:00:00Z","v":711608,"vw":19.403053},{"c":19.52,"h":19.57,"l":19.45,"n":7706,"o":19.45,"t":"2025-08-29T04:00:00Z","v":662318,"vw":19.521151},{"c":19.33,"h":19.49,"l":19.225,"n":10974,"o":19.4,"t":"2025-09-02T04:00:00Z","v":914061,"vw":19.336553},{"c":19.3,"h":19.4,"l":19.185,"n":10272,"o":19.31,"t":"2025-09-03T04:00:00Z","v":660346,"vw":19.292305},{"c":19.37,"h":19.38,"l":19.22,"n":7179,"o":19.31,"t":"2025-09-04T04:00:00Z","v":541611,"vw":19.311256},{"c":19.23,"h":19.44,"l":19.13,"n":9710,"o":19.38,"t":"2025-09-05T04:00:00Z","v":1006809,"vw":19.223195},{"c":19.45,"h":19.48,"l":19.16,"n":10564,"o":19.22,"t":"2025-09-08T04:00:00Z","v":1060031,"vw":19.312584},{"c":19.32,"h":19.42,"l":19.27,"n":8477,"o":19.39,"t":"2025-09-09T04:00:00Z","v":702333,"vw":19.341025},{"c":19.33,"h":19.436,"l":19.2807,"n":7346,"o":19.4,"t":"2025-09-10T04:00:00Z","v":725457,"vw":19.345628},{"c":19.53,"h":19.54,"l":19.35,"n":7804,"o":19.35,"t":"2025-09-11T04:00:00Z","v":706862,"vw":19.454801},{"c":19.44,"h":19.62,"l":19.39,"n":7791,"o":19.51,"t":"2025-09-12T04:00:00Z","v":729773,"vw":19.479317},{"c":19.13,"h":19.488,"l":19.09,"n":10916,"o":19.45,"t":"2025-09-15T04:00:00Z","v":1152676,"vw":19.226836},{"c":19.12,"h":19.225,"l":19.065,"n":9481,"o":19.13,"t":"2025-09-16T04:00:00Z","v":852345,"vw":19.118915},{"c":19.22,"h":19.39,"l":19.11,"n":8035,"o":19.11,"t":"2025-09-17T04:00:00Z","v":769627,"vw":19.259731},{"c":19.35,"h":19.3693,"l":19.23,"n":10501,"o":19.3,"t":"2025-09-18T04:00:00Z","v":1134722,"vw":19.322551},{"c":19.52,"h":19.55,"l":19.305,"n":7382,"o":19.4,"t":"2025-09-19T04:00:00Z","v":1383620,"vw":19.478213},{"c":19.14,"h":19.46,"l":19.14,"n":9763,"o":19.46,"t":"2025-09-22T04:00:00Z","v":870525,"vw":19.273258},{"c":19.16,"h":19.3765,"l":19.145,"n":8237,"o":19.19,"t":"2025-09-23T04:00:00Z","v":753700,"vw":19.250808},{"c":18.88,"h":19.25,"l":18.8,"n":11867,"o":19.15,"t":"2025-09-24T04:00:00Z","v":1337129,"vw":18.946841},{"c":19.1,"h":19.16,"l":18.8005,"n":10075,"o":18.83,"t":"2025-09-25T04:00:00Z","v":1003144,"vw":19.046974},{"c":19.11,"h":19.2535,"l":19.1,"n":8113,"o":19.2,"t":"2025-09-26T04:00:00Z","v":650347,"vw":19.151696},{"c":18.88,"h":19.17,"l":18.785,"n":9608,"o":19.17,"t":"2025-09-29T04:00:00Z","v":868571,"vw":18.882781},{"c":18.91,"h":19.04,"l":18.765,"n":8833,"o":18.91,"t":"2025-09-30T04:00:00Z","v":862033,"vw":18.886366},{"c":18.61,"h":18.91,"l":18.57,"n":11739,"o":18.91,"t":"2025-10-01T04:00:00Z","v":1071536,"vw":18.66062},{"c":18.75,"h":18.76,"l":18.5531,"n":9193,"o":18.56,"t":"2025-10-02T04:00:00Z","v":810199,"vw":18.669381},{"c":18.4,"h":18.81,"l":18.4,"n":10474,"o":18.76,"t":"2025-10-03T04:00:00Z","v":961555,"vw":18.55357},{"c":18.3,"h":18.559,"l":18.25,"n":12866,"o":18.45,"t":"2025-10-06T04:00:00Z","v":1156816,"vw":18.35101},{"c":17.92,"h":18.32,"l":17.8,"n":17132,"o":18.3,"t":"2025-10-07T04:00:00Z","v":1851389,"vw":17.958471},{"c":17.71,"h":18.06,"l":17.661,"n":14671,"o":17.97,"t":"2025-10-08T04:00:00Z","v":1759106,"vw":17.771914},{"c":17.06,"h":17.63,"l":17.04,"n":21859,"o":17.6,"t":"2025-10-09T04:00:00Z","v":2738242,"vw":17.216361},{"c":16.7,"h":17.19,"l":16.625,"n":24483,"o":17.11,"t":"2025-10-10T04:00:00Z","v":3177214,"vw":16.777478},{"c":17.13,"h":17.14,"l":16.75,"n":13855,"o":16.83,"t":"2025-10-13T04:00:00Z","v":1585902,"vw":17.002674},{"c":17.42,"h":17.45,"l":16.95,"n":12919,"o":16.95,"t":"2025-10-14T04:00:00Z","v":1376495,"vw":17.280931},{"c":17.39,"h":17.6,"l":17.305,"n":12076,"o":17.57,"t":"2025-10-15T04:00:00Z","v":1152022,"vw":17.407394},{"c":17.16,"h":17.47,"l":17.1145,"n":10271,"o":17.45,"t":"2025-10-16T04:00:00Z","v":995274,"vw":17.286174},{"c":17.27,"h":17.33,"l":17.13,"n":10378,"o":17.16,"t":"2025-10-17T04:00:00Z","v":1195208,"vw":17.253842},{"c":17.49,"h":17.5,"l":17.3101,"n":9165,"o":17.4,"t":"2025-10-20T04:00:00Z","v":895091,"vw":17.424959},{"c":17.73,"h":17.8,"l":17.49,"n":9728,"o":17.49,"t":"2025-10-21T04:00:00Z","v":1209203,"vw":17.695805},{"c":17.55,"h":17.7799,"l":17.48,"n":12018,"o":17.71,"t":"2025-10-22T04:00:00Z","v":1053115,"vw":17.593319},{"c":17.64,"h":17.75,"l":17.615,"n":9241,"o":17.65,"t":"2025-10-23T04:00:00Z","v":849282,"vw":17.666342},{"c":17.62,"h":17.815,"l":17.58,"n":8384,"o":17.8,"t":"2025-10-24T04:00:00Z","v":804488,"vw":17.653467},{"c":17.97,"h":17.97,"l":17.66,"n":12258,"o":17.72,"t":"2025-10-27T04:00:00Z","v":1187993,"vw":17.831704},{"c":18.05,"h":18.12,"l":17.99,"n":12895,"o":18,"t":"2025-10-28T04:00:00Z","v":1081762,"vw":18.056013},{"c":17.75,"h":18.05,"l":17.69,"n":11929,"o":17.97,"t":"2025-10-29T04:00:00Z","v":1177749,"vw":17.855559},{"c":17.59,"h":17.75,"l":17.5217,"n":12692,"o":17.62,"t":"2025-10-30T04:00:00Z","v":1260770,"vw":17.627409},{"c":17.92,"h":18.05,"l":17.4,"n":16560,"o":17.5,"t":"2025-10-31T04:00:00Z","v":1674927,"vw":17.814179},{"c":17.81,"h":17.885,"l":17.6801,"n":13451,"o":17.78,"t":"2025-11-03T05:00:00Z","v":1090074,"vw":17.794927},{"c":17.97,"h":18.0618,"l":17.85,"n":13967,"o":17.87,"t":"2025-11-04T05:00:00Z","v":1295250,"vw":17.959204},{"c":18.08,"h":18.11,"l":17.77,"n":13208,"o":18,"t":"2025-11-05T05:00:00Z","v":1223576,"vw":17.996505},{"c":17.78,"h":18.1,"l":17.725,"n":13821,"o":18.08,"t":"2025-11-06T05:00:00Z","v":1341243,"vw":17.876264},{"c":18,"h":18,"l":17.66,"n":11830,"o":17.76,"t":"2025-11-07T05:00:00Z","v":1228658,"vw":17.836971},{"c":17.85,"h":18.075,"l":17.745,"n":13734,"o":18.07,"t":"2025-11-10T05:00:00Z","v":1625758,"vw":17.859706},{"c":18,"h":18.0768,"l":17.86,"n":14313,"o":17.99,"t":"2025-11-11T05:00:00Z","v":1763739,"vw":17.982776},{"c":17.7,"h":17.78,"l":17.5,"n":10838,"o":17.52,"t":"2025-11-12T05:00:00Z","v":1089750,"vw":17.692461},{"c":17.66,"h":17.73,"l":17.54,"n":11963,"o":17.62,"t":"2025-11-13T05:00:00Z","v":1403084,"vw":17.624014},{"c":17.57,"h":17.665,"l":17.42,"n":13017,"o":17.56,"t":"2025-11-14T05:00:00Z","v":1290605,"vw":17.562182},{"c":17.13,"h":17.56,"l":17.115,"n":13991,"o":17.52,"t":"2025-11-17T05:00:00Z","v":1412124,"vw":17.248878},{"c":17.3,"h":17.37,"l":16.97,"n":13354,"o":17.03,"t":"2025-11-18T05:00:00Z","v":1563332,"vw":17.237541},{"c":17.42,"h":17.66,"l":17.37,"n":18434,"o":17.37,"t":"2025-11-19T05:00:00Z","v":2098111,"vw":17.506386},{"c":17.3,"h":17.673,"l":17.275,"n":12737,"o":17.58,"t":"2025-11-20T05:00:00Z","v":1495575,"vw":17.411339},{"c":17.48,"h":17.56,"l":17.235,"n":12738,"o":17.34,"t":"2025-11-21T05:00:00Z","v":1229307,"vw":17.431258},{"c":17.53,"h":17.6,"l":17.37,"n":11040,"o":17.45,"t":"2025-11-24T05:00:00Z","v":1056749,"vw":17.503837},{"c":17.68,"h":17.7,"l":17.5,"n":10472,"o":17.55,"t":"2025-11-25T05:00:00Z","v":940994,"vw":17.625719},{"c":17.88,"h":17.92,"l":17.68,"n":10251,"o":17.68,"t":"2025-11-26T05:00:00Z","v":980123,"vw":17.866873},{"c":18,"h":18.025,"l":17.89,"n":6410,"o":17.89,"t":"2025-11-28T05:00:00Z","v":589535,"vw":17.979751},{"c":18.08,"h":18.15,"l":17.86,"n":10936,"o":17.86,"t":"2025-12-01T05:00:00Z","v":1327358,"vw":18.05404},{"c":18.37,"h":18.39,"l":18.035,"n":13389,"o":18.1,"t":"2025-12-02T05:00:00Z","v":1773134,"vw":18.272791},{"c":18.76,"h":18.78,"l":18.42,"n":13038,"o":18.42,"t":"2025-12-03T05:00:00Z","v":1442860,"vw":18.652442},{"c":18.94,"h":18.9567,"l":18.725,"n":10819,"o":18.76,"t":"2025-12-04T05:00:00Z","v":1217464,"vw":18.879535},{"c":18.98,"h":19.13,"l":18.87,"n":11090,"o":18.91,"t":"2025-12-05T05:00:00Z","v":1175797,"vw":19.024589},{"c":18.98,"h":19.08,"l":18.88,"n":11569,"o":18.99,"t":"2025-12-08T05:00:00Z","v":1291323,"vw":19.001982},{"c":18.92,"h":19.0447,"l":18.76,"n":10864,"o":18.98,"t":"2025-12-09T05:00:00Z","v":1136837,"vw":18.899755},{"c":19.05,"h":19.0668,"l":18.885,"n":12272,"o":18.95,"t":"2025-12-10T05:00:00Z","v":1164140,"vw":19.00517},{"c":18.89,"h":19.1,"l":18.86,"n":12769,"o":19.1,"t":"2025-12-11T05:00:00Z","v":1252163,"vw":19.001116},{"c":18.83,"h":19.07,"l":18.7445,"n":11349,"o":18.94,"t":"2025-12-12T05:00:00Z","v":1186024,"vw":18.851233},{"c":18.67,"h":18.97,"l":18.52,"n":12195,"o":18.97,"t":"2025-12-15T05:00:00Z","v":1142404,"vw":18.667829},{"c":18.71,"h":18.8193,"l":18.61,"n":9526,"o":18.63,"t":"2025-12-16T05:00:00Z","v":845524,"vw":18.711039},{"c":18.75,"h":18.86,"l":18.7,"n":10381,"o":18.72,"t":"2025-12-17T05:00:00Z","v":1115334,"vw":18.759344},{"c":18.54,"h":18.84,"l":18.44,"n":11567,"o":18.76,"t":"2025-12-18T05:00:00Z","v":1274942,"vw":18.575573},{"c":18.51,"h":18.57,"l":18.435,"n":10738,"o":18.5,"t":"2025-12-19T05:00:00Z","v":1436912,"vw":18.494613},{"c":18.39,"h":18.65,"l":18.34,"n":12600,"o":18.53,"t":"2025-12-22T05:00:00Z","v":1333216,"vw":18.488922},{"c":18.41,"h":18.56,"l":18.31,"n":10015,"o":18.39,"t":"2025-12-23T05:00:00Z","v":868455,"vw":18.437008},{"c":18.49,"h":18.51,"l":18.39,"n":4235,"o":18.39,"t":"2025-12-24T05:00:00Z","v":337146,"vw":18.472703},{"c":18.69,"h":18.72,"l":18.5,"n":6444,"o":18.5,"t":"2025-12-26T05:00:00Z","v":585803,"vw":18.64469},{"c":18.73,"h":18.84,"l":18.6826,"n":9267,"o":18.72,"t":"2025-12-29T05:00:00Z","v":843348,"vw":18.753863},{"c":18.79,"h":18.865,"l":18.695,"n":8322,"o":18.73,"t":"2025-12-30T05:00:00Z","v":881335,"vw":18.805652},{"c":18.82,"h":18.9131,"l":18.77,"n":10557,"o":18.8,"t":"2025-12-31T05:00:00Z","v":1240264,"vw":18.825985},{"c":18.86,"h":18.975,"l":18.69,"n":10805,"o":18.84,"t":"2026-01-02T05:00:00Z","v":1189928,"vw":18.848233},{"c":18.84,"h":19.03,"l":18.83,"n":13065,"o":18.88,"t":"2026-01-05T05:00:00Z","v":1204374,"vw":18.885394},{"c":18.61,"h":18.9075,"l":18.54,"n":10890,"o":18.87,"t":"2026-01-06T05:00:00Z","v":1050940,"vw":18.653507},{"c":18.24,"h":18.65,"l":18.205,"n":13826,"o":18.65,"t":"2026-01-07T05:00:00Z","v":1530571,"vw":18.335029},{"c":18.72,"h":18.8,"l":18.21,"n":10401,"o":18.21,"t":"2026-01-08T05:00:00Z","v":1114553,"vw":18.654108},{"c":18.59,"h":18.83,"l":18.56,"n":7428,"o":18.74,"t":"2026-01-09T05:00:00Z","v":883625,"vw":18.628569},{"c":18.67,"h":18.72,"l":18.5,"n":7868,"o":18.52,"t":"2026-01-12T05:00:00Z","v":828748,"vw":18.647826},{"c":18.53,"h":18.7374,"l":18.49,"n":8413,"o":18.72,"t":"2026-01-13T05:00:00Z","v":853494,"vw":18.56856},{"c":18.84,"h":18.87,"l":18.4301,"n":8222,"o":18.55,"t":"2026-01-14T05:00:00Z","v":856744,"vw":18.691004},{"c":18.97,"h":18.995,"l":18.77,"n":9324,"o":18.9,"t":"2026-01-15T05:00:00Z","v":833601,"vw":18.946477},{"c":18.91,"h":18.97,"l":18.78,"n":10983,"o":18.95,"t":"2026-01-16T05:00:00Z","v":1005218,"vw":18.876483},{"c":18.63,"h":18.75,"l":18.53,"n":12341,"o":18.63,"t":"2026-01-20T05:00:00Z","v":1308931,"vw":18.631262},{"c":18.87,"h":18.87,"l":18.652,"n":10618,"o":18.68,"t":"2026-01-21T05:00:00Z","v":901705,"vw":18.786844},{"c":18.77,"h":18.94,"l":18.765,"n":10529,"o":18.91,"t":"2026-01-22T05:00:00Z","v":1003574,"vw":18.822194},{"c":18.62,"h":18.9,"l":18.61,"n":9215,"o":18.84,"t":"2026-01-23T05:00:00Z","v":852660,"vw":18.677489},{"c":18.56,"h":18.62,"l":18.35,"n":10094,"o":18.61,"t":"2026-01-26T05:00:00Z","v":1032194,"vw":18.458357},{"c":18.7,"h":18.7554,"l":18.548,"n":9235,"o":18.56,"t":"2026-01-27T05:00:00Z","v":884582,"vw":18.697246},{"c":18.53,"h":18.8,"l":18.51,"n":10357,"o":18.75,"t":"2026-01-28T05:00:00Z","v":1103577,"vw":18.627456},{"c":18.68,"h":18.77,"l":18.56,"n":11213,"o":18.72,"t":"2026-01-29T05:00:00Z","v":1159050,"vw":18.67141},{"c":18.53,"h":18.67,"l":18.34,"n":12717,"o":18.655,"t":"2026-01-30T05:00:00Z","v":1307299,"vw":18.444566},{"c":18.3,"h":18.4,"l":18.1024,"n":18010,"o":18.38,"t":"2026-02-02T05:00:00Z","v":2069436,"vw":18.221832},{"c":17.51,"h":18.1398,"l":17.48,"n":30622,"o":18.09,"t":"2026-02-03T05:00:00Z","v":4065245,"vw":17.703922},{"c":16.98,"h":17.55,"l":16.91,"n":37657,"o":17.45,"t":"2026-02-04T05:00:00Z","v":4883063,"vw":17.043107},{"c":16.33,"h":16.9845,"l":16.22,"n":36634,"o":16.94,"t":"2026-02-05T05:00:00Z","v":4364946,"vw":16.479811},{"c":16.45,"h":16.5899,"l":16.32,"n":22180,"o":16.56,"t":"2026-02-06T05:00:00Z","v":2894677,"vw":16.453784},{"c":16.8,"h":16.815,"l":16.37,"n":21400,"o":16.59,"t":"2026-02-09T05:00:00Z","v":2788669,"vw":16.674205},{"c":16.89,"h":16.995,"l":16.71,"n":22057,"o":16.9,"t":"2026-02-10T05:00:00Z","v":2560943,"vw":16.902415},{"c":16.79,"h":16.89,"l":16.635,"n":16473,"o":16.89,"t":"2026-02-11T05:00:00Z","v":2123444,"vw":16.744476},{"c":16.6,"h":17.06,"l":16.55,"n":23003,"o":16.8,"t":"2026-02-12T05:00:00Z","v":2652178,"vw":16.719329},{"c":15.58,"h":16.4,"l":15.4,"n":56350,"o":16.06,"t":"2026-02-13T05:00:00Z","v":8624014,"vw":15.612858},{"c":15.84,"h":16.1,"l":15.73,"n":32140,"o":15.73,"t":"2026-02-17T05:00:00Z","v":4693848,"vw":15.907293},{"c":15.96,"h":16.005,"l":15.76,"n":22671,"o":15.85,"t":"2026-02-18T05:00:00Z","v":2483288,"vw":15.907444},{"c":15.65,"h":15.9796,"l":15.465,"n":28855,"o":15.85,"t":"2026-02-19T05:00:00Z","v":4181461,"vw":15.610698},{"c":15.43,"h":15.64,"l":15.26,"n":37143,"o":15.52,"t":"2026-02-20T05:00:00Z","v":5817051,"vw":15.419644},{"c":15.09,"h":15.5574,"l":15.05,"n":27979,"o":15.38,"t":"2026-02-23T05:00:00Z","v":4252478,"vw":15.182952},{"c":15.07,"h":15.305,"l":14.965,"n":32946,"o":15.08,"t":"2026-02-24T05:00:00Z","v":4722784,"vw":15.079566},{"c":15.11,"h":15.17,"l":14.575,"n":31676,"o":14.73,"t":"2026-02-25T05:00:00Z","v":4689733,"vw":14.909106},{"c":15.43,"h":15.5,"l":15.0553,"n":26718,"o":15.16,"t":"2026-02-26T05:00:00Z","v":3813865,"vw":15.332671},{"c":14.21,"h":15.285,"l":14.1,"n":61984,"o":15.25,"t":"2026-02-27T05:00:00Z","v":10159715,"vw":14.408141},{"c":14.6,"h":14.72,"l":13.77,"n":40342,"o":13.97,"t":"2026-03-02T05:00:00Z","v":5216582,"vw":14.460586},{"c":14.52,"h":14.6364,"l":14.2,"n":40518,"o":14.2,"t":"2026-03-03T05:00:00Z","v":5476775,"vw":14.475975},{"c":14.99,"h":15.05,"l":14.48,"n":26572,"o":14.56,"t":"2026-03-04T05:00:00Z","v":3759372,"vw":14.794386},{"c":15.11,"h":15.37,"l":14.9504,"n":31789,"o":14.98,"t":"2026-03-05T05:00:00Z","v":4329199,"vw":15.129946},{"c":14.86,"h":15.0561,"l":14.845,"n":17534,"o":14.93,"t":"2026-03-06T05:00:00Z","v":2095268,"vw":14.929921},{"c":14.67,"h":14.68,"l":14.39,"n":22014,"o":14.67,"t":"2026-03-09T04:00:00Z","v":3013273,"vw":14.565176},{"c":14.63,"h":14.8,"l":14.41,"n":18798,"o":14.67,"t":"2026-03-10T04:00:00Z","v":2093133,"vw":14.65032},{"c":14.36,"h":14.7499,"l":14.26,"n":19799,"o":14.6,"t":"2026-03-11T04:00:00Z","v":2445537,"vw":14.427737},{"c":14.04,"h":14.27,"l":14,"n":23749,"o":14.17,"t":"2026-03-12T04:00:00Z","v":3412950,"vw":14.106267},{"c":14.04,"h":14.226,"l":13.835,"n":22530,"o":14.13,"t":"2026-03-13T04:00:00Z","v":3008018,"vw":13.998865},{"c":14.06,"h":14.23,"l":13.98,"n":18256,"o":14.12,"t":"2026-03-16T04:00:00Z","v":2251483,"vw":14.085206},{"c":14.51,"h":14.5962,"l":14.13,"n":21225,"o":14.16,"t":"2026-03-17T04:00:00Z","v":2669559,"vw":14.485136},{"c":14.46,"h":14.69,"l":14.4,"n":15042,"o":14.4,"t":"2026-03-18T04:00:00Z","v":1553724,"vw":14.564467},{"c":14.42,"h":14.59,"l":14.31,"n":14713,"o":14.4,"t":"2026-03-19T04:00:00Z","v":1777691,"vw":14.455103},{"c":14.17,"h":14.57,"l":14.165,"n":16071,"o":14.4,"t":"2026-03-20T04:00:00Z","v":2300293,"vw":14.269959},{"c":14.5,"h":14.635,"l":14.11,"n":16633,"o":14.31,"t":"2026-03-23T04:00:00Z","v":2002617,"vw":14.45234},{"c":14.14,"h":14.5,"l":14.09,"n":17513,"o":14.4,"t":"2026-03-24T04:00:00Z","v":2140128,"vw":14.198213},{"c":14.18,"h":14.4099,"l":13.955,"n":15860,"o":14.31,"t":"2026-03-25T04:00:00Z","v":1714362,"vw":14.175994},{"c":14.06,"h":14.4,"l":14.035,"n":14589,"o":14.16,"t":"2026-03-26T04:00:00Z","v":1633159,"vw":14.198347},{"c":13.89,"h":14.11,"l":13.7001,"n":22744,"o":14,"t":"2026-03-27T04:00:00Z","v":3122805,"vw":13.874686},{"c":14.2,"h":14.31,"l":13.9,"n":23930,"o":13.91,"t":"2026-03-30T04:00:00Z","v":2815967,"vw":14.175738},{"c":14.77,"h":14.82,"l":14.355,"n":22854,"o":14.42,"t":"2026-03-31T04:00:00Z","v":2982306,"vw":14.642752},{"c":14.56,"h":14.85,"l":14.46,"n":21047,"o":14.79,"t":"2026-04-01T04:00:00Z","v":2103390,"vw":14.594864},{"c":14.9,"h":14.91,"l":14.28,"n":15873,"o":14.33,"t":"2026-04-02T04:00:00Z","v":1797396,"vw":14.767114},{"c":15.18,"h":15.26,"l":14.92,"n":15503,"o":14.98,"t":"2026-04-06T04:00:00Z","v":1909842,"vw":15.13379},{"c":15.12,"h":15.22,"l":15.02,"n":16325,"o":15.1,"t":"2026-04-07T04:00:00Z","v":1754451,"vw":15.113816},{"c":14.98,"h":15.48,"l":14.945,"n":13700,"o":15.39,"t":"2026-04-08T04:00:00Z","v":1582461,"vw":15.125354},{"c":14.74,"h":14.99,"l":14.66,"n":13957,"o":14.96,"t":"2026-04-09T04:00:00Z","v":1625739,"vw":14.755158},{"c":14.95,"h":15.01,"l":14.8,"n":13269,"o":14.8,"t":"2026-04-10T04:00:00Z","v":1136453,"vw":14.939892},{"c":15.28,"h":15.405,"l":14.8,"n":18675,"o":14.85,"t":"2026-04-13T04:00:00Z","v":2958749,"vw":15.207842},{"c":15.28,"h":15.56,"l":15.1,"n":14411,"o":15.35,"t":"2026-04-14T04:00:00Z","v":2106478,"vw":15.268965},{"c":15.68,"h":15.71,"l":15.4,"n":18557,"o":15.4,"t":"2026-04-15T04:00:00Z","v":2609177,"vw":15.611577},{"c":15.64,"h":15.799,"l":15.54,"n":12598,"o":15.74,"t":"2026-04-16T04:00:00Z","v":1521599,"vw":15.644663},{"c":15.96,"h":16.06,"l":15.7,"n":14733,"o":15.71,"t":"2026-04-17T04:00:00Z","v":1951057,"vw":15.947637},{"c":15.92,"h":16.03,"l":15.81,"n":12605,"o":15.85,"t":"2026-04-20T04:00:00Z","v":1493480,"vw":15.909506},{"c":15.67,"h":16.08,"l":15.67,"n":12829,"o":16,"t":"2026-04-21T04:00:00Z","v":1447967,"vw":15.79254},{"c":15.81,"h":16.065,"l":15.755,"n":13802,"o":15.85,"t":"2026-04-22T04:00:00Z","v":1913504,"vw":15.920361},{"c":15.35,"h":15.76,"l":15.24,"n":15744,"o":15.76,"t":"2026-04-23T04:00:00Z","v":1860763,"vw":15.397687},{"c":15.51,"h":15.68,"l":15.38,"n":13211,"o":15.4,"t":"2026-04-24T04:00:00Z","v":2101212,"vw":15.532606},{"c":15.48,"h":15.61,"l":15.4,"n":10336,"o":15.5,"t":"2026-04-27T04:00:00Z","v":1180374,"vw":15.470831},{"c":15.65,"h":15.725,"l":15.465,"n":12735,"o":15.5,"t":"2026-04-28T04:00:00Z","v":1237927,"vw":15.615123},{"c":15.5,"h":15.695,"l":15.41,"n":10388,"o":15.62,"t":"2026-04-29T04:00:00Z","v":975799,"vw":15.512594},{"c":16.05,"h":16.11,"l":15.535,"n":15027,"o":15.56,"t":"2026-04-30T04:00:00Z","v":1811235,"vw":15.960246},{"c":16.3,"h":16.33,"l":15.99,"n":18019,"o":16.2,"t":"2026-05-01T04:00:00Z","v":2318931,"vw":16.224842},{"c":16.44,"h":16.505,"l":16.25,"n":19133,"o":16.3,"t":"2026-05-04T04:00:00Z","v":2160717,"vw":16.417194},{"c":16.57,"h":16.57,"l":16.27,"n":18400,"o":16.43,"t":"2026-05-05T04:00:00Z","v":2063542,"vw":16.491483},{"c":16.44,"h":17.0499,"l":16.2801,"n":22446,"o":16.95,"t":"2026-05-06T04:00:00Z","v":2834189,"vw":16.518387},{"c":16.4,"h":16.62,"l":16.22,"n":17664,"o":16.34,"t":"2026-05-07T04:00:00Z","v":2329776,"vw":16.421133},{"c":16.15,"h":16.43,"l":16.12,"n":14343,"o":16.43,"t":"2026-05-08T04:00:00Z","v":1633783,"vw":16.224223},{"c":16.05,"h":16.22,"l":15.96,"n":15156,"o":16.12,"t":"2026-05-11T04:00:00Z","v":2122399,"vw":16.075418},{"c":15.98,"h":16.2124,"l":15.82,"n":17384,"o":16.09,"t":"2026-05-12T04:00:00Z","v":2402324,"vw":15.924139},{"c":15.86,"h":16.03,"l":15.805,"n":15420,"o":15.88,"t":"2026-05-13T04:00:00Z","v":2122910,"vw":15.908578},{"c":15.5,"h":15.74,"l":15.44,"n":13469,"o":15.5,"t":"2026-05-14T04:00:00Z","v":1678556,"vw":15.569534},{"c":15.53,"h":15.66,"l":15.355,"n":15821,"o":15.5,"t":"2026-05-15T04:00:00Z","v":1629428,"vw":15.48442},{"c":15.4,"h":15.53,"l":15.26,"n":15040,"o":15.47,"t":"2026-05-18T04:00:00Z","v":1645769,"vw":15.442904},{"c":15.31,"h":15.515,"l":15.305,"n":15190,"o":15.39,"t":"2026-05-19T04:00:00Z","v":2224242,"vw":15.421215},{"c":15.64,"h":15.7,"l":15.2,"n":18148,"o":15.32,"t":"2026-05-20T04:00:00Z","v":1941514,"vw":15.580087},{"c":15.47,"h":15.84,"l":15.46,"n":18021,"o":15.66,"t":"2026-05-21T04:00:00Z","v":2489324,"vw":15.624774},{"c":15.34,"h":15.73,"l":15.33,"n":13699,"o":15.57,"t":"2026-05-22T04:00:00Z","v":1517413,"vw":15.454659},{"c":15.71,"h":15.725,"l":15.335,"n":12561,"o":15.37,"t":"2026-05-26T04:00:00Z","v":1505955,"vw":15.645306},{"c":15.53,"h":15.8,"l":15.51,"n":12359,"o":15.62,"t":"2026-05-27T04:00:00Z","v":1598377,"vw":15.599571},{"c":15.42,"h":15.635,"l":15.3845,"n":11579,"o":15.5,"t":"2026-05-28T04:00:00Z","v":1962967,"vw":15.500161},{"c":15.45,"h":15.68,"l":15.38,"n":12216,"o":15.39,"t":"2026-05-29T04:00:00Z","v":1637120,"vw":15.503615},{"c":15.69,"h":15.75,"l":15.46,"n":14297,"o":15.49,"t":"2026-06-01T04:00:00Z","v":1721739,"vw":15.661303},{"c":15.52,"h":15.7201,"l":15.5,"n":14241,"o":15.53,"t":"2026-06-02T04:00:00Z","v":1782458,"vw":15.592151},{"c":15.22,"h":15.4685,"l":15.07,"n":16819,"o":15.4,"t":"2026-06-03T04:00:00Z","v":2013193,"vw":15.185152},{"c":15.57,"h":15.575,"l":15.2215,"n":11819,"o":15.26,"t":"2026-06-04T04:00:00Z","v":1274035,"vw":15.483243},{"c":15.28,"h":15.57,"l":15.19,"n":10475,"o":15.54,"t":"2026-06-05T04:00:00Z","v":1196922,"vw":15.299058},{"c":15.23,"h":15.375,"l":15.07,"n":12469,"o":15.27,"t":"2026-06-08T04:00:00Z","v":1283259,"vw":15.244721},{"c":15.45,"h":15.485,"l":15.3,"n":10767,"o":15.3,"t":"2026-06-09T04:00:00Z","v":1119160,"vw":15.419117},{"c":15.5,"h":15.66,"l":15.4,"n":10549,"o":15.4,"t":"2026-06-10T04:00:00Z","v":1022126,"vw":15.558073},{"c":15.51,"h":15.65,"l":15.39,"n":12648,"o":15.57,"t":"2026-06-11T04:00:00Z","v":1345042,"vw":15.509211},{"c":15.5,"h":15.675,"l":15.48,"n":10475,"o":15.59,"t":"2026-06-12T04:00:00Z","v":962593,"vw":15.552712},{"c":15.49,"h":15.76,"l":15.45,"n":14218,"o":15.61,"t":"2026-06-15T04:00:00Z","v":1642565,"vw":15.566531},{"c":15.65,"h":15.727,"l":15.565,"n":10171,"o":15.6,"t":"2026-06-16T04:00:00Z","v":1107027,"vw":15.640323},{"c":15.41,"h":15.728,"l":15.37,"n":13314,"o":15.67,"t":"2026-06-17T04:00:00Z","v":1150533,"vw":15.519926},{"c":15.49,"h":15.61,"l":15.405,"n":11861,"o":15.44,"t":"2026-06-18T04:00:00Z","v":1554704,"vw":15.511384},{"c":15.23,"h":15.65,"l":15.21,"n":12063,"o":15.44,"t":"2026-06-22T04:00:00Z","v":1508145,"vw":15.346152},{"c":15.18,"h":15.335,"l":15.105,"n":13461,"o":15.15,"t":"2026-06-23T04:00:00Z","v":1286908,"vw":15.206563},{"c":15.15,"h":15.4176,"l":15.07,"n":11088,"o":15.23,"t":"2026-06-24T04:00:00Z","v":1159055,"vw":15.174089},{"c":15.24,"h":15.335,"l":15.09,"n":13879,"o":15.18,"t":"2026-06-25T04:00:00Z","v":1446779,"vw":15.22179},{"c":15.58,"h":15.6263,"l":15.1311,"n":12291,"o":15.15,"t":"2026-06-26T04:00:00Z","v":1210717,"vw":15.524554},{"c":15.88,"h":15.91,"l":15.58,"n":11959,"o":15.6,"t":"2026-06-29T04:00:00Z","v":1374794,"vw":15.747746},{"c":15.77,"h":15.98,"l":15.77,"n":12427,"o":15.88,"t":"2026-06-30T04:00:00Z","v":1193263,"vw":15.838544},{"c":15.92,"h":16,"l":15.82,"n":12000,"o":15.89,"t":"2026-07-01T04:00:00Z","v":1222391,"vw":15.927574},{"c":15.96,"h":16.155,"l":15.92,"n":9749,"o":15.99,"t":"2026-07-02T04:00:00Z","v":966688,"vw":15.983119},{"c":16.05,"h":16.215,"l":15.96,"n":15128,"o":16.05,"t":"2026-07-06T04:00:00Z","v":1715618,"vw":16.072278},{"c":15.99,"h":16.32,"l":15.965,"n":14511,"o":16.1,"t":"2026-07-07T04:00:00Z","v":1333491,"vw":16.141119},{"c":15.89,"h":15.95,"l":15.799,"n":11259,"o":15.91,"t":"2026-07-08T04:00:00Z","v":897858,"vw":15.882107},{"c":15.69,"h":16.0276,"l":15.59,"n":12759,"o":15.89,"t":"2026-07-09T04:00:00Z","v":2739604,"vw":15.708346},{"c":16.01,"h":16.07,"l":15.8093,"n":10963,"o":15.86,"t":"2026-07-10T04:00:00Z","v":1171064,"vw":15.990632},{"c":15.92,"h":16.205,"l":15.9,"n":12322,"o":16.15,"t":"2026-07-13T04:00:00Z","v":1369842,"vw":15.990436},{"c":16.04,"h":16.1,"l":15.93,"n":9488,"o":15.96,"t":"2026-07-14T04:00:00Z","v":944821,"vw":16.044372},{"c":16.11,"h":16.23,"l":16.0601,"n":12799,"o":16.16,"t":"2026-07-15T04:00:00Z","v":1876054,"vw":16.121536},{"c":16.37,"h":16.395,"l":16.0713,"n":11710,"o":16.27,"t":"2026-07-16T04:00:00Z","v":1505062,"vw":16.248427},{"c":16.17,"h":16.45,"l":16.08,"n":13843,"o":16.37,"t":"2026-07-17T04:00:00Z","v":1241311,"vw":16.232445},{"c":16.06,"h":16.26,"l":15.86,"n":11663,"o":16.25,"t":"2026-07-20T04:00:00Z","v":1319753,"vw":16.023754},{"c":16.13,"h":16.385,"l":16.05,"n":15281,"o":16.07,"t":"2026-07-21T04:00:00Z","v":1836515,"vw":16.251984},{"c":15.93,"h":16.215,"l":15.91,"n":12386,"o":16.19,"t":"2026-07-22T04:00:00Z","v":1481085,"vw":15.998456},{"c":15.64,"h":15.9143,"l":15.6,"n":13506,"o":15.8,"t":"2026-07-23T04:00:00Z","v":1051303,"vw":15.682845},{"c":15.73,"h":15.78,"l":15.62,"n":10604,"o":15.68,"t":"2026-07-24T04:00:00Z","v":1023958,"vw":15.709159},{"c":15.79,"h":15.93,"l":15.785,"n":11446,"o":15.8,"t":"2026-07-27T04:00:00Z","v":1284816,"vw":15.835536},{"c":16.24,"h":16.25,"l":15.86,"n":12427,"o":15.87,"t":"2026-07-28T04:00:00Z","v":1356677,"vw":16.107144},{"c":15.97,"h":16.28,"l":15.93,"n":15952,"o":16.19,"t":"2026-07-29T04:00:00Z","v":1496925,"vw":16.063676},{"c":15.94,"h":16.07,"l":15.67,"n":18505,"o":16.07,"t":"2026-07-30T04:00:00Z","v":2049098,"vw":15.880287},{"c":16.42,"h":16.59,"l":16.22,"n":22464,"o":16.4,"t":"2026-07-31T04:00:00Z","v":2310234,"vw":16.415287},{"c":16.81,"h":16.91,"l":16.52,"n":20014,"o":16.6,"t":"2026-08-03T04:00:00Z","v":1971108,"vw":16.78163},{"c":16.88,"h":16.99,"l":16.75,"n":19834,"o":16.83,"t":"2026-08-04T04:00:00Z","v":1516297,"vw":16.859291},{"c":16.69,"h":16.92,"l":16.58,"n":25646,"o":16.9,"t":"2026-08-05T04:00:00Z","v":1753466,"vw":16.682221},{"c":17.05,"h":17.18,"l":16.79,"n":17727,"o":16.79,"t":"2026-08-06T04:00:00Z","v":1685108,"vw":17.056226},{"c":17.25,"h":17.35,"l":17,"n":22675,"o":17,"t":"2026-08-07T04:00:00Z","v":1695488,"vw":17.245327},{"c":17.17,"h":17.3297,"l":17.025,"n":27767,"o":17.26,"t":"2026-08-10T04:00:00Z","v":2223855,"vw":17.134387},{"c":16.67,"h":16.84,"l":16.55,"n":25776,"o":16.66,"t":"2026-08-11T04:00:00Z","v":1840847,"vw":16.736361},{"c":16.6,"h":16.71,"l":16.53,"n":20482,"o":16.66,"t":"2026-08-12T04:00:00Z","v":1621166,"vw":16.610957},{"c":16.93,"h":16.98,"l":16.69,"n":13139,"o":16.73,"t":"2026-08-13T04:00:00Z","v":1923898,"vw":16.858712},{"c":16.7,"h":16.95,"l":16.66,"n":13755,"o":16.9,"t":"2026-08-14T04:00:00Z","v":1390403,"vw":16.755419},{"c":16.54,"h":16.78,"l":16.515,"n":14355,"o":16.74,"t":"2026-08-17T04:00:00Z","v":1895512,"vw":16.635988},{"c":16.65,"h":16.66,"l":16.51,"n":13420,"o":16.55,"t":"2026-08-18T04:00:00Z","v":1635350,"vw":16.588479},{"c":16.9,"h":16.93,"l":16.7,"n":11269,"o":16.7,"t":"2026-08-19T04:00:00Z","v":1356641,"vw":16.830568},{"c":17.03,"h":17.11,"l":16.865,"n":12262,"o":16.92,"t":"2026-08-20T04:00:00Z","v":1675831,"vw":16.999291},{"c":17.13,"h":17.17,"l":16.98,"n":16282,"o":17.14,"t":"2026-08-21T04:00:00Z","v":1909609,"vw":17.10995},{"c":17.5,"h":17.535,"l":17.12,"n":14312,"o":17.16,"t":"2026-08-24T04:00:00Z","v":1836794,"vw":17.407066},{"c":17.59,"h":17.64,"l":17.42,"n":11830,"o":17.48,"t":"2026-08-25T04:00:00Z","v":1503039,"vw":17.544417},{"c":17.64,"h":17.715,"l":17.51,"n":12285,"o":17.56,"t":"2026-08-26T04:00:00Z","v":1379519,"vw":17.629625},{"c":17.52,"h":17.74,"l":17.505,"n":14145,"o":17.64,"t":"2026-08-27T04:00:00Z","v":3544678,"vw":17.558817},{"c":17.48,"h":17.675,"l":17.45,"n":11322,"o":17.51,"t":"2026-08-28T04:00:00Z","v":1390299,"vw":17.53546},{"c":17.64,"h":17.84,"l":17.43,"n":10582,"o":17.44,"t":"2026-08-31T04:00:00Z","v":1194364,"vw":17.711094},{"c":17.67,"h":17.93,"l":17.63,"n":13050,"o":17.85,"t":"2026-09-01T04:00:00Z","v":1522564,"vw":17.756308},{"c":17.71,"h":17.785,"l":17.64,"n":11441,"o":17.7,"t":"2026-09-02T04:00:00Z","v":1222194,"vw":17.719028},{"c":17.72,"h":17.9347,"l":17.485,"n":11254,"o":17.8,"t":"2026-09-03T04:00:00Z","v":1218324,"vw":17.647079},{"c":17.63,"h":17.8,"l":17.6,"n":7315,"o":17.62,"t":"2026-09-04T04:00:00Z","v":744452,"vw":17.677077},{"c":17.72,"h":17.785,"l":17.6,"n":14995,"o":17.67,"t":"2026-09-08T04:00:00Z","v":2203126,"vw":17.689647},{"c":17.61,"h":17.7963,"l":17.445,"n":14171,"o":17.75,"t":"2026-09-09T04:00:00Z","v":1562233,"vw":17.571451},{"c":17.39,"h":17.73,"l":17.38,"n":11170,"o":17.61,"t":"2026-09-10T04:00:00Z","v":1212270,"vw":17.456033},{"c":17.41,"h":17.6786,"l":17.345,"n":7558,"o":17.5,"t":"2026-09-11T04:00:00Z","v":859132,"vw":17.405339},{"c":17.58,"h":17.66,"l":17.43,"n":9429,"o":17.45,"t":"2026-09-14T04:00:00Z","v":1002061,"vw":17.556691},{"c":17.64,"h":17.715,"l":17.5,"n":11137,"o":17.5,"t":"2026-09-15T04:00:00Z","v":1272021,"vw":17.646775},{"c":17.57,"h":17.7699,"l":17.44,"n":11290,"o":17.65,"t":"2026-09-16T04:00:00Z","v":986056,"vw":17.634786},{"c":17.76,"h":17.9,"l":17.68,"n":12886,"o":17.7,"t":"2026-09-17T04:00:00Z","v":1527047,"vw":17.82273},{"c":17.33,"h":17.8,"l":17.2615,"n":13815,"o":17.75,"t":"2026-09-18T04:00:00Z","v":2087018,"vw":17.37133},{"c":17.37,"h":17.55,"l":17.365,"n":10299,"o":17.49,"t":"2026-09-21T04:00:00Z","v":1078208,"vw":17.448958},{"c":17.22,"h":17.5,"l":17.215,"n":9003,"o":17.44,"t":"2026-09-22T04:00:00Z","v":912215,"vw":17.287589},{"c":16.97,"h":17.2977,"l":16.97,"n":11346,"o":17.2,"t":"2026-09-23T04:00:00Z","v":1122197,"vw":17.031796},{"c":16.8,"h":17.2,"l":16.735,"n":10258,"o":17.2,"t":"2026-09-24T04:00:00Z","v":1158494,"vw":16.817309},{"c":16.97,"h":16.97,"l":16.7221,"n":10240,"o":16.855,"t":"2026-09-25T04:00:00Z","v":1076188,"vw":16.849441},{"c":16.91,"h":17.0825,"l":16.755,"n":8111,"o":16.86,"t":"2026-09-28T04:00:00Z","v":851608,"vw":16.881914},{"c":16.97,"h":17.17,"l":16.91,"n":9897,"o":16.96,"t":"2026-09-29T04:00:00Z","v":1201198,"vw":17.031923},{"c":16.81,"h":17.05,"l":16.775,"n":12286,"o":17.05,"t":"2026-09-30T04:00:00Z","v":1504113,"vw":16.899095},{"c":16.94,"h":16.9699,"l":16.61,"n":13774,"o":16.69,"t":"2026-10-01T04:00:00Z","v":1750950,"vw":16.788001},{"c":16.74,"h":17.08,"l":16.695,"n":12052,"o":16.98,"t":"2026-10-02T04:00:00Z","v":1230089,"vw":16.786308},{"c":16.69,"h":17.01,"l":16.65,"n":10438,"o":16.76,"t":"2026-10-05T04:00:00Z","v":1177321,"vw":16.748819},{"c":16.57,"h":16.7469,"l":16.56,"n":10333,"o":16.7,"t":"2026-10-06T04:00:00Z","v":972936,"vw":16.622884},{"c":16.36,"h":16.5009,"l":16.275,"n":11351,"o":16.5,"t":"2026-10-07T04:00:00Z","v":1158317,"vw":16.356003},{"c":16.55,"h":16.565,"l":16.275,"n":11879,"o":16.33,"t":"2026-10-08T04:00:00Z","v":1225692,"vw":16.441311},{"c":16.51,"h":16.65,"l":16.495,"n":7694,"o":16.5,"t":"2026-10-09T04:00:00Z","v":818363,"vw":16.547335},{"c":16.54,"h":16.59,"l":16.39,"n":8222,"o":16.55,"t":"2026-10-12T04:00:00Z","v":758698,"vw":16.525148},{"c":16.4,"h":16.67,"l":16.36,"n":8215,"o":16.58,"t":"2026-10-13T04:00:00Z","v":1039688,"vw":16.43528},{"c":16.34,"h":16.41,"l":16.21,"n":8924,"o":16.29,"t":"2026-10-14T04:00:00Z","v":1137612,"vw":16.332715},{"c":16.66,"h":16.74,"l":16.39,"n":11665,"o":16.47,"t":"2026-10-15T04:00:00Z","v":1170660,"vw":16.665236},{"c":16.37,"h":16.685,"l":16.29,"n":8438,"o":16.67,"t":"2026-10-16T04:00:00Z","v":878481,"vw":16.443598},{"c":16.07,"h":16.345,"l":15.955,"n":11312,"o":16.32,"t":"2026-10-19T04:00:00Z","v":1528797,"vw":16.062654},{"c":16.28,"h":16.36,"l":16.01,"n":8347,"o":16.05,"t":"2026-10-20T04:00:00Z","v":859529,"vw":16.279451},{"c":16.27,"h":16.36,"l":16.2,"n":10017,"o":16.36,"t":"2026-10-21T04:00:00Z","v":909483,"vw":16.272497}],"volatilityBars":[{"c":17.3,"h":17.38,"l":17.3,"n":17,"o":17.38,"t":"2026-09-21T11:00:00Z","v":2118,"vw":17.337328},{"c":17.35,"h":17.35,"l":17.35,"n":1,"o":17.35,"t":"2026-09-21T12:15:00Z","v":192,"vw":17.35},{"c":17.45,"h":17.49,"l":17.42,"n":383,"o":17.49,"t":"2026-09-21T13:30:00Z","v":41141,"vw":17.470241},{"c":17.46,"h":17.4701,"l":17.41,"n":459,"o":17.45,"t":"2026-09-21T13:45:00Z","v":66664,"vw":17.44063},{"c":17.445,"h":17.48,"l":17.425,"n":338,"o":17.47,"t":"2026-09-21T14:00:00Z","v":44397,"vw":17.444066},{"c":17.465,"h":17.47,"l":17.44,"n":205,"o":17.44,"t":"2026-09-21T14:15:00Z","v":16253,"vw":17.454859},{"c":17.52,"h":17.54,"l":17.465,"n":489,"o":17.47,"t":"2026-09-21T14:30:00Z","v":80311,"vw":17.503095},{"c":17.53,"h":17.54,"l":17.51,"n":345,"o":17.52,"t":"2026-09-21T14:45:00Z","v":30302,"vw":17.526742},{"c":17.495,"h":17.55,"l":17.495,"n":320,"o":17.53,"t":"2026-09-21T15:00:00Z","v":28164,"vw":17.528196},{"c":17.515,"h":17.53,"l":17.5,"n":279,"o":17.5,"t":"2026-09-21T15:15:00Z","v":17699,"vw":17.516479},{"c":17.485,"h":17.515,"l":17.48,"n":279,"o":17.51,"t":"2026-09-21T15:30:00Z","v":25802,"vw":17.499682},{"c":17.49,"h":17.495,"l":17.48,"n":205,"o":17.485,"t":"2026-09-21T15:45:00Z","v":13845,"vw":17.487286},{"c":17.47,"h":17.495,"l":17.47,"n":274,"o":17.495,"t":"2026-09-21T16:00:00Z","v":35004,"vw":17.479248},{"c":17.445,"h":17.46,"l":17.44,"n":239,"o":17.46,"t":"2026-09-21T16:15:00Z","v":22169,"vw":17.450954},{"c":17.475,"h":17.475,"l":17.45,"n":241,"o":17.45,"t":"2026-09-21T16:30:00Z","v":21971,"vw":17.46363},{"c":17.475,"h":17.49,"l":17.47,"n":286,"o":17.475,"t":"2026-09-21T16:45:00Z","v":25377,"vw":17.476558},{"c":17.485,"h":17.485,"l":17.47,"n":176,"o":17.475,"t":"2026-09-21T17:00:00Z","v":20543,"vw":17.474526},{"c":17.475,"h":17.495,"l":17.47,"n":210,"o":17.49,"t":"2026-09-21T17:15:00Z","v":22167,"vw":17.48117},{"c":17.43,"h":17.47,"l":17.41,"n":372,"o":17.47,"t":"2026-09-21T17:30:00Z","v":32251,"vw":17.435179},{"c":17.455,"h":17.455,"l":17.435,"n":270,"o":17.44,"t":"2026-09-21T17:45:00Z","v":21716,"vw":17.443476},{"c":17.4676,"h":17.475,"l":17.455,"n":232,"o":17.455,"t":"2026-09-21T18:00:00Z","v":22844,"vw":17.465851},{"c":17.4736,"h":17.475,"l":17.46,"n":241,"o":17.46,"t":"2026-09-21T18:15:00Z","v":13672,"vw":17.467688},{"c":17.4624,"h":17.47,"l":17.449,"n":363,"o":17.47,"t":"2026-09-21T18:30:00Z","v":38815,"vw":17.460763},{"c":17.465,"h":17.47,"l":17.455,"n":368,"o":17.47,"t":"2026-09-21T18:45:00Z","v":24964,"vw":17.460729},{"c":17.494,"h":17.5,"l":17.46,"n":394,"o":17.47,"t":"2026-09-21T19:00:00Z","v":31211,"vw":17.483366},{"c":17.465,"h":17.5,"l":17.465,"n":422,"o":17.495,"t":"2026-09-21T19:15:00Z","v":45951,"vw":17.48413},{"c":17.49,"h":17.5,"l":17.46,"n":723,"o":17.465,"t":"2026-09-21T19:30:00Z","v":41226,"vw":17.479621},{"c":17.37,"h":17.48,"l":17.365,"n":1648,"o":17.48,"t":"2026-09-21T19:45:00Z","v":150453,"vw":17.389531},{"c":17.56,"h":17.6,"l":17.37,"n":18,"o":17.37,"t":"2026-09-21T20:00:00Z","v":130393,"vw":17.370645},{"c":17.38,"h":17.62,"l":17.38,"n":4,"o":17.62,"t":"2026-09-21T20:15:00Z","v":382,"vw":17.470724},{"c":17.37,"h":17.37,"l":17.37,"n":1,"o":17.37,"t":"2026-09-21T20:30:00Z","v":2000,"vw":17.37},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-09-21T21:00:00Z","v":100,"vw":17.5},{"c":17.615,"h":17.615,"l":17.615,"n":1,"o":17.615,"t":"2026-09-21T23:30:00Z","v":100,"vw":17.615},{"c":17.37,"h":17.37,"l":17.37,"n":23,"o":17.37,"t":"2026-09-22T11:00:00Z","v":276,"vw":17.37},{"c":17.5721,"h":17.5721,"l":17.5721,"n":1,"o":17.5721,"t":"2026-09-22T12:00:00Z","v":1500,"vw":17.5721},{"c":17.5,"h":17.5,"l":17.5,"n":2,"o":17.5,"t":"2026-09-22T12:45:00Z","v":143,"vw":17.5},{"c":17.32,"h":17.5,"l":17.32,"n":388,"o":17.44,"t":"2026-09-22T13:30:00Z","v":39123,"vw":17.392996},{"c":17.33,"h":17.34,"l":17.29,"n":189,"o":17.32,"t":"2026-09-22T13:45:00Z","v":35464,"vw":17.311098},{"c":17.38,"h":17.39,"l":17.32,"n":212,"o":17.33,"t":"2026-09-22T14:00:00Z","v":22226,"vw":17.348256},{"c":17.36,"h":17.38,"l":17.345,"n":223,"o":17.3799,"t":"2026-09-22T14:15:00Z","v":21958,"vw":17.356003},{"c":17.315,"h":17.355,"l":17.31,"n":344,"o":17.35,"t":"2026-09-22T14:30:00Z","v":40116,"vw":17.331719},{"c":17.31,"h":17.32,"l":17.29,"n":316,"o":17.31,"t":"2026-09-22T14:45:00Z","v":28049,"vw":17.303277},{"c":17.3121,"h":17.325,"l":17.3028,"n":353,"o":17.315,"t":"2026-09-22T15:00:00Z","v":29452,"vw":17.316234},{"c":17.305,"h":17.3201,"l":17.2999,"n":264,"o":17.32,"t":"2026-09-22T15:15:00Z","v":14653,"vw":17.309298},{"c":17.275,"h":17.3,"l":17.27,"n":255,"o":17.3,"t":"2026-09-22T15:30:00Z","v":22781,"vw":17.288019},{"c":17.2825,"h":17.295,"l":17.275,"n":208,"o":17.28,"t":"2026-09-22T15:45:00Z","v":15382,"vw":17.282868},{"c":17.29,"h":17.3,"l":17.285,"n":213,"o":17.29,"t":"2026-09-22T16:00:00Z","v":21153,"vw":17.292628},{"c":17.2609,"h":17.2905,"l":17.26,"n":232,"o":17.29,"t":"2026-09-22T16:15:00Z","v":22611,"vw":17.274508},{"c":17.265,"h":17.27,"l":17.2539,"n":191,"o":17.265,"t":"2026-09-22T16:30:00Z","v":14224,"vw":17.262627},{"c":17.285,"h":17.3,"l":17.265,"n":193,"o":17.265,"t":"2026-09-22T16:45:00Z","v":14830,"vw":17.28068},{"c":17.29,"h":17.29,"l":17.265,"n":115,"o":17.28,"t":"2026-09-22T17:00:00Z","v":9108,"vw":17.277519},{"c":17.305,"h":17.305,"l":17.28,"n":125,"o":17.285,"t":"2026-09-22T17:15:00Z","v":14271,"vw":17.28869},{"c":17.305,"h":17.305,"l":17.29,"n":158,"o":17.3,"t":"2026-09-22T17:30:00Z","v":9951,"vw":17.296991},{"c":17.31,"h":17.32,"l":17.29,"n":229,"o":17.305,"t":"2026-09-22T17:45:00Z","v":15559,"vw":17.307713},{"c":17.295,"h":17.305,"l":17.2939,"n":178,"o":17.305,"t":"2026-09-22T18:00:00Z","v":14616,"vw":17.301467},{"c":17.32,"h":17.325,"l":17.29,"n":382,"o":17.295,"t":"2026-09-22T18:15:00Z","v":38823,"vw":17.307931},{"c":17.325,"h":17.345,"l":17.315,"n":521,"o":17.32,"t":"2026-09-22T18:30:00Z","v":50435,"vw":17.326843},{"c":17.32,"h":17.3299,"l":17.31,"n":292,"o":17.325,"t":"2026-09-22T18:45:00Z","v":20055,"vw":17.318795},{"c":17.29,"h":17.325,"l":17.29,"n":298,"o":17.315,"t":"2026-09-22T19:00:00Z","v":24390,"vw":17.306692},{"c":17.285,"h":17.29,"l":17.27,"n":374,"o":17.29,"t":"2026-09-22T19:15:00Z","v":40798,"vw":17.279061},{"c":17.295,"h":17.32,"l":17.28,"n":534,"o":17.285,"t":"2026-09-22T19:30:00Z","v":41546,"vw":17.30111},{"c":17.22,"h":17.31,"l":17.215,"n":1739,"o":17.295,"t":"2026-09-22T19:45:00Z","v":191713,"vw":17.246177},{"c":17.22,"h":17.22,"l":17.22,"n":12,"o":17.22,"t":"2026-09-22T20:00:00Z","v":88670,"vw":17.22},{"c":17.25,"h":17.25,"l":17.25,"n":2,"o":17.25,"t":"2026-09-22T21:15:00Z","v":400,"vw":17.25},{"c":17.3,"h":17.3,"l":17.3,"n":1,"o":17.3,"t":"2026-09-23T08:00:00Z","v":200,"vw":17.3},{"c":17.27,"h":17.3,"l":17.27,"n":32,"o":17.3,"t":"2026-09-23T10:15:00Z","v":508,"vw":17.287492},{"c":17.4,"h":17.4,"l":17.4,"n":3,"o":17.4,"t":"2026-09-23T11:30:00Z","v":2000,"vw":17.4},{"c":17.24,"h":17.28,"l":17.24,"n":3,"o":17.28,"t":"2026-09-23T12:30:00Z","v":330,"vw":17.259913},{"c":17.522,"h":17.522,"l":17.522,"n":1,"o":17.522,"t":"2026-09-23T12:45:00Z","v":1000,"vw":17.522},{"c":17.21,"h":17.21,"l":17.21,"n":5,"o":17.21,"t":"2026-09-23T13:15:00Z","v":400,"vw":17.21},{"c":17.18,"h":17.2977,"l":17.11,"n":276,"o":17.2,"t":"2026-09-23T13:30:00Z","v":43456,"vw":17.178514},{"c":17.14,"h":17.2,"l":17.125,"n":445,"o":17.17,"t":"2026-09-23T13:45:00Z","v":39264,"vw":17.148479},{"c":17.09,"h":17.16,"l":17.085,"n":370,"o":17.16,"t":"2026-09-23T14:00:00Z","v":25418,"vw":17.118285},{"c":17.07,"h":17.115,"l":17.07,"n":329,"o":17.09,"t":"2026-09-23T14:15:00Z","v":21010,"vw":17.096046},{"c":17.07,"h":17.1,"l":17.0595,"n":296,"o":17.0699,"t":"2026-09-23T14:30:00Z","v":14769,"vw":17.072054},{"c":17.03,"h":17.08,"l":17.03,"n":415,"o":17.06,"t":"2026-09-23T14:45:00Z","v":23190,"vw":17.050828},{"c":17.015,"h":17.045,"l":17.01,"n":339,"o":17.04,"t":"2026-09-23T15:00:00Z","v":33466,"vw":17.022793},{"c":16.995,"h":17.025,"l":16.995,"n":732,"o":17.01,"t":"2026-09-23T15:15:00Z","v":105052,"vw":17.002487},{"c":17.0136,"h":17.015,"l":16.985,"n":314,"o":16.99,"t":"2026-09-23T15:30:00Z","v":33621,"vw":16.999115},{"c":17.005,"h":17.02,"l":16.98,"n":293,"o":17.0189,"t":"2026-09-23T15:45:00Z","v":27293,"vw":16.997256},{"c":17.02,"h":17.03,"l":17,"n":256,"o":17,"t":"2026-09-23T16:00:00Z","v":18535,"vw":17.021565},{"c":17.03,"h":17.04,"l":17.01,"n":259,"o":17.03,"t":"2026-09-23T16:15:00Z","v":26627,"vw":17.029876},{"c":17.055,"h":17.065,"l":17.025,"n":291,"o":17.025,"t":"2026-09-23T16:30:00Z","v":19824,"vw":17.047013},{"c":17.048,"h":17.06,"l":17.03,"n":255,"o":17.055,"t":"2026-09-23T16:45:00Z","v":17486,"vw":17.044417},{"c":17.035,"h":17.065,"l":17.03,"n":296,"o":17.05,"t":"2026-09-23T17:00:00Z","v":22437,"vw":17.045021},{"c":17.0676,"h":17.07,"l":17.035,"n":222,"o":17.035,"t":"2026-09-23T17:15:00Z","v":12517,"vw":17.056681},{"c":17.065,"h":17.065,"l":17.04,"n":236,"o":17.06,"t":"2026-09-23T17:30:00Z","v":9496,"vw":17.053961},{"c":17.075,"h":17.075,"l":17.065,"n":251,"o":17.065,"t":"2026-09-23T17:45:00Z","v":16969,"vw":17.072037},{"c":17.07,"h":17.09,"l":17.07,"n":279,"o":17.08,"t":"2026-09-23T18:00:00Z","v":18877,"vw":17.078118},{"c":17.04,"h":17.07,"l":17.01,"n":1134,"o":17.07,"t":"2026-09-23T18:15:00Z","v":193209,"vw":17.029119},{"c":17.02,"h":17.05,"l":17.01,"n":332,"o":17.05,"t":"2026-09-23T18:30:00Z","v":25057,"vw":17.024868},{"c":17.025,"h":17.035,"l":17.01,"n":353,"o":17.015,"t":"2026-09-23T18:45:00Z","v":25158,"vw":17.023195},{"c":17.025,"h":17.03,"l":17.005,"n":417,"o":17.0224,"t":"2026-09-23T19:00:00Z","v":29631,"vw":17.018996},{"c":17.02,"h":17.03,"l":17.01,"n":395,"o":17.0271,"t":"2026-09-23T19:15:00Z","v":31408,"vw":17.019087},{"c":17.045,"h":17.05,"l":17.02,"n":645,"o":17.02,"t":"2026-09-23T19:30:00Z","v":51741,"vw":17.0302},{"c":16.97,"h":17.05,"l":16.97,"n":1278,"o":17.05,"t":"2026-09-23T19:45:00Z","v":120389,"vw":16.99782},{"c":17.05,"h":17.05,"l":16.97,"n":17,"o":16.97,"t":"2026-09-23T20:00:00Z","v":100867,"vw":16.970099},{"c":16.97,"h":17.01,"l":16.97,"n":4,"o":17.01,"t":"2026-09-23T21:30:00Z","v":630,"vw":16.989512},{"c":17.0418,"h":17.0418,"l":17.0418,"n":1,"o":17.0418,"t":"2026-09-23T21:45:00Z","v":290,"vw":17.0418},{"c":16.9,"h":16.91,"l":16.9,"n":3,"o":16.91,"t":"2026-09-24T08:15:00Z","v":753,"vw":16.903333},{"c":16.9127,"h":16.9127,"l":16.9127,"n":1,"o":16.9127,"t":"2026-09-24T11:00:00Z","v":500,"vw":16.9127},{"c":16.9,"h":16.9,"l":16.9,"n":1,"o":16.9,"t":"2026-09-24T11:45:00Z","v":100,"vw":16.9},{"c":17.407,"h":17.407,"l":17.407,"n":1,"o":17.407,"t":"2026-09-24T12:30:00Z","v":860,"vw":17.407},{"c":16.98,"h":16.98,"l":16.98,"n":2,"o":16.98,"t":"2026-09-24T12:45:00Z","v":200,"vw":16.98},{"c":16.89,"h":17.2,"l":16.89,"n":401,"o":17.2,"t":"2026-09-24T13:30:00Z","v":56680,"vw":16.966613},{"c":16.8799,"h":16.925,"l":16.87,"n":251,"o":16.89,"t":"2026-09-24T13:45:00Z","v":33240,"vw":16.891905},{"c":16.87,"h":16.91,"l":16.8699,"n":315,"o":16.88,"t":"2026-09-24T14:00:00Z","v":40795,"vw":16.884641},{"c":16.835,"h":16.865,"l":16.83,"n":422,"o":16.86,"t":"2026-09-24T14:15:00Z","v":45138,"vw":16.846967},{"c":16.84,"h":16.855,"l":16.83,"n":296,"o":16.84,"t":"2026-09-24T14:30:00Z","v":27460,"vw":16.848486},{"c":16.815,"h":16.85,"l":16.81,"n":282,"o":16.84,"t":"2026-09-24T14:45:00Z","v":21865,"vw":16.826536},{"c":16.795,"h":16.83,"l":16.79,"n":415,"o":16.815,"t":"2026-09-24T15:00:00Z","v":53457,"vw":16.813652},{"c":16.78,"h":16.8,"l":16.78,"n":309,"o":16.795,"t":"2026-09-24T15:15:00Z","v":29176,"vw":16.788813},{"c":16.755,"h":16.775,"l":16.75,"n":273,"o":16.775,"t":"2026-09-24T15:30:00Z","v":28985,"vw":16.760869},{"c":16.755,"h":16.765,"l":16.735,"n":328,"o":16.76,"t":"2026-09-24T15:45:00Z","v":37535,"vw":16.749276},{"c":16.795,"h":16.796,"l":16.75,"n":209,"o":16.755,"t":"2026-09-24T16:00:00Z","v":26769,"vw":16.767331},{"c":16.835,"h":16.881,"l":16.79,"n":533,"o":16.795,"t":"2026-09-24T16:15:00Z","v":51054,"vw":16.839126},{"c":16.87,"h":16.87,"l":16.825,"n":304,"o":16.84,"t":"2026-09-24T16:30:00Z","v":25460,"vw":16.843155},{"c":16.8512,"h":16.87,"l":16.85,"n":227,"o":16.865,"t":"2026-09-24T16:45:00Z","v":20999,"vw":16.861254},{"c":16.8415,"h":16.86,"l":16.8389,"n":339,"o":16.855,"t":"2026-09-24T17:00:00Z","v":29683,"vw":16.847529},{"c":16.82,"h":16.855,"l":16.815,"n":216,"o":16.8468,"t":"2026-09-24T17:15:00Z","v":23776,"vw":16.837396},{"c":16.785,"h":16.815,"l":16.78,"n":256,"o":16.815,"t":"2026-09-24T17:30:00Z","v":27448,"vw":16.800759},{"c":16.8145,"h":16.8199,"l":16.785,"n":281,"o":16.785,"t":"2026-09-24T17:45:00Z","v":26853,"vw":16.803169},{"c":16.8,"h":16.815,"l":16.775,"n":322,"o":16.815,"t":"2026-09-24T18:00:00Z","v":45943,"vw":16.796186},{"c":16.795,"h":16.8,"l":16.775,"n":270,"o":16.795,"t":"2026-09-24T18:15:00Z","v":21277,"vw":16.788633},{"c":16.77,"h":16.8,"l":16.76,"n":511,"o":16.795,"t":"2026-09-24T18:30:00Z","v":84061,"vw":16.772725},{"c":16.795,"h":16.8,"l":16.765,"n":239,"o":16.77,"t":"2026-09-24T18:45:00Z","v":18711,"vw":16.782617},{"c":16.78,"h":16.795,"l":16.7744,"n":283,"o":16.79,"t":"2026-09-24T19:00:00Z","v":23420,"vw":16.783685},{"c":16.81,"h":16.81,"l":16.78,"n":411,"o":16.78,"t":"2026-09-24T19:15:00Z","v":32403,"vw":16.791756},{"c":16.815,"h":16.82,"l":16.8,"n":569,"o":16.81,"t":"2026-09-24T19:30:00Z","v":49233,"vw":16.811672},{"c":16.805,"h":16.825,"l":16.77,"n":1603,"o":16.82,"t":"2026-09-24T19:45:00Z","v":156687,"vw":16.791012},{"c":16.8,"h":16.8,"l":16.8,"n":12,"o":16.8,"t":"2026-09-24T20:00:00Z","v":107251,"vw":16.8},{"c":16.99,"h":16.99,"l":16.99,"n":2,"o":16.99,"t":"2026-09-24T20:30:00Z","v":300,"vw":16.99},{"c":16.86,"h":16.86,"l":16.81,"n":2,"o":16.81,"t":"2026-09-24T22:00:00Z","v":465,"vw":16.832796},{"c":16.85,"h":16.85,"l":16.85,"n":1,"o":16.85,"t":"2026-09-25T11:45:00Z","v":1417,"vw":16.85},{"c":16.85,"h":16.86,"l":16.85,"n":6,"o":16.86,"t":"2026-09-25T13:15:00Z","v":1460,"vw":16.852708},{"c":16.82,"h":16.92,"l":16.8,"n":430,"o":16.855,"t":"2026-09-25T13:30:00Z","v":110470,"vw":16.848426},{"c":16.825,"h":16.845,"l":16.79,"n":199,"o":16.8,"t":"2026-09-25T13:45:00Z","v":14902,"vw":16.822156},{"c":16.755,"h":16.82,"l":16.7221,"n":682,"o":16.81,"t":"2026-09-25T14:00:00Z","v":133819,"vw":16.77745},{"c":16.79,"h":16.805,"l":16.7534,"n":308,"o":16.755,"t":"2026-09-25T14:15:00Z","v":31797,"vw":16.772819},{"c":16.78,"h":16.796,"l":16.765,"n":308,"o":16.795,"t":"2026-09-25T14:30:00Z","v":29614,"vw":16.778292},{"c":16.786,"h":16.8,"l":16.77,"n":375,"o":16.775,"t":"2026-09-25T14:45:00Z","v":41527,"vw":16.778427},{"c":16.8,"h":16.81,"l":16.78,"n":300,"o":16.79,"t":"2026-09-25T15:00:00Z","v":25810,"vw":16.797336},{"c":16.785,"h":16.8062,"l":16.775,"n":345,"o":16.8062,"t":"2026-09-25T15:15:00Z","v":46020,"vw":16.790194},{"c":16.8,"h":16.825,"l":16.785,"n":450,"o":16.79,"t":"2026-09-25T15:30:00Z","v":32174,"vw":16.808283},{"c":16.805,"h":16.805,"l":16.765,"n":287,"o":16.8,"t":"2026-09-25T15:45:00Z","v":22418,"vw":16.785201},{"c":16.8399,"h":16.85,"l":16.805,"n":375,"o":16.805,"t":"2026-09-25T16:00:00Z","v":30766,"vw":16.828496},{"c":16.83,"h":16.8338,"l":16.8,"n":301,"o":16.8321,"t":"2026-09-25T16:15:00Z","v":20247,"vw":16.821847},{"c":16.845,"h":16.845,"l":16.815,"n":321,"o":16.835,"t":"2026-09-25T16:30:00Z","v":23128,"vw":16.833464},{"c":16.7989,"h":16.84,"l":16.795,"n":295,"o":16.84,"t":"2026-09-25T16:45:00Z","v":18863,"vw":16.811297},{"c":16.83,"h":16.83,"l":16.79,"n":255,"o":16.79,"t":"2026-09-25T17:00:00Z","v":23788,"vw":16.818473},{"c":16.86,"h":16.86,"l":16.825,"n":273,"o":16.83,"t":"2026-09-25T17:15:00Z","v":34788,"vw":16.835169},{"c":16.845,"h":16.855,"l":16.825,"n":347,"o":16.855,"t":"2026-09-25T17:30:00Z","v":23154,"vw":16.845241},{"c":16.875,"h":16.88,"l":16.845,"n":238,"o":16.845,"t":"2026-09-25T17:45:00Z","v":18844,"vw":16.867931},{"c":16.88,"h":16.8851,"l":16.87,"n":312,"o":16.875,"t":"2026-09-25T18:00:00Z","v":26056,"vw":16.878929},{"c":16.8628,"h":16.89,"l":16.8628,"n":245,"o":16.875,"t":"2026-09-25T18:15:00Z","v":19433,"vw":16.873836},{"c":16.88,"h":16.885,"l":16.86,"n":320,"o":16.865,"t":"2026-09-25T18:30:00Z","v":23438,"vw":16.872414},{"c":16.915,"h":16.92,"l":16.875,"n":233,"o":16.875,"t":"2026-09-25T18:45:00Z","v":19317,"vw":16.904193},{"c":16.92,"h":16.92,"l":16.8995,"n":469,"o":16.915,"t":"2026-09-25T19:00:00Z","v":28140,"vw":16.906775},{"c":16.895,"h":16.925,"l":16.895,"n":333,"o":16.92,"t":"2026-09-25T19:15:00Z","v":26618,"vw":16.912328},{"c":16.925,"h":16.925,"l":16.885,"n":407,"o":16.895,"t":"2026-09-25T19:30:00Z","v":34906,"vw":16.904352},{"c":16.965,"h":16.97,"l":16.925,"n":1196,"o":16.925,"t":"2026-09-25T19:45:00Z","v":107734,"vw":16.952201},{"c":17,"h":17,"l":16.97,"n":19,"o":16.97,"t":"2026-09-25T20:00:00Z","v":81498,"vw":16.970074},{"c":16.97,"h":16.97,"l":16.97,"n":1,"o":16.97,"t":"2026-09-25T20:30:00Z","v":100,"vw":16.97},{"c":16.9,"h":16.91,"l":16.9,"n":3,"o":16.91,"t":"2026-09-28T08:30:00Z","v":1000,"vw":16.90507},{"c":17.02,"h":17.0521,"l":16.96,"n":12,"o":16.96,"t":"2026-09-28T11:00:00Z","v":1347,"vw":17.01565},{"c":16.9,"h":16.91,"l":16.9,"n":2,"o":16.91,"t":"2026-09-28T12:00:00Z","v":1157,"vw":16.903457},{"c":16.9,"h":16.9,"l":16.9,"n":8,"o":16.9,"t":"2026-09-28T13:15:00Z","v":805,"vw":16.9},{"c":16.88,"h":17.0825,"l":16.855,"n":374,"o":16.86,"t":"2026-09-28T13:30:00Z","v":71985,"vw":16.900943},{"c":16.91,"h":16.9113,"l":16.855,"n":240,"o":16.875,"t":"2026-09-28T13:45:00Z","v":24403,"vw":16.891726},{"c":16.94,"h":16.95,"l":16.91,"n":230,"o":16.915,"t":"2026-09-28T14:00:00Z","v":38763,"vw":16.933796},{"c":16.945,"h":16.96,"l":16.93,"n":301,"o":16.959,"t":"2026-09-28T14:15:00Z","v":49109,"vw":16.949815},{"c":16.86,"h":16.935,"l":16.86,"n":213,"o":16.935,"t":"2026-09-28T14:30:00Z","v":25414,"vw":16.876686},{"c":16.83,"h":16.865,"l":16.83,"n":335,"o":16.86,"t":"2026-09-28T14:45:00Z","v":48818,"vw":16.841717},{"c":16.79,"h":16.835,"l":16.785,"n":311,"o":16.83,"t":"2026-09-28T15:00:00Z","v":22613,"vw":16.802534},{"c":16.76,"h":16.795,"l":16.76,"n":266,"o":16.78,"t":"2026-09-28T15:15:00Z","v":24598,"vw":16.777739},{"c":16.765,"h":16.7751,"l":16.7598,"n":244,"o":16.77,"t":"2026-09-28T15:30:00Z","v":21824,"vw":16.767797},{"c":16.755,"h":16.77,"l":16.755,"n":184,"o":16.76,"t":"2026-09-28T15:45:00Z","v":13674,"vw":16.762274},{"c":16.825,"h":16.825,"l":16.76,"n":339,"o":16.76,"t":"2026-09-28T16:00:00Z","v":24643,"vw":16.793406},{"c":16.9001,"h":16.905,"l":16.82,"n":416,"o":16.82,"t":"2026-09-28T16:15:00Z","v":35634,"vw":16.867418},{"c":16.86,"h":16.9,"l":16.85,"n":227,"o":16.9,"t":"2026-09-28T16:30:00Z","v":19458,"vw":16.868688},{"c":16.8799,"h":16.88,"l":16.85,"n":234,"o":16.87,"t":"2026-09-28T16:45:00Z","v":13917,"vw":16.866259},{"c":16.915,"h":16.93,"l":16.85,"n":346,"o":16.88,"t":"2026-09-28T17:00:00Z","v":24361,"vw":16.893056},{"c":16.905,"h":16.925,"l":16.89,"n":178,"o":16.91,"t":"2026-09-28T17:15:00Z","v":15231,"vw":16.910414},{"c":16.91,"h":16.91,"l":16.89,"n":223,"o":16.905,"t":"2026-09-28T17:30:00Z","v":19467,"vw":16.903122},{"c":16.931,"h":16.94,"l":16.9146,"n":167,"o":16.915,"t":"2026-09-28T17:45:00Z","v":15175,"vw":16.925601},{"c":16.93,"h":16.94,"l":16.925,"n":153,"o":16.931,"t":"2026-09-28T18:00:00Z","v":17940,"vw":16.933662},{"c":16.905,"h":16.925,"l":16.9,"n":165,"o":16.925,"t":"2026-09-28T18:15:00Z","v":11448,"vw":16.905081},{"c":16.89,"h":16.9,"l":16.885,"n":171,"o":16.9,"t":"2026-09-28T18:30:00Z","v":12002,"vw":16.895487},{"c":16.905,"h":16.91,"l":16.8801,"n":380,"o":16.89,"t":"2026-09-28T18:45:00Z","v":47940,"vw":16.896241},{"c":16.865,"h":16.9,"l":16.865,"n":217,"o":16.9,"t":"2026-09-28T19:00:00Z","v":10910,"vw":16.885816},{"c":16.88,"h":16.88,"l":16.86,"n":248,"o":16.86,"t":"2026-09-28T19:15:00Z","v":25152,"vw":16.873016},{"c":16.875,"h":16.8891,"l":16.865,"n":436,"o":16.885,"t":"2026-09-28T19:30:00Z","v":31236,"vw":16.872949},{"c":16.9,"h":16.93,"l":16.87,"n":1035,"o":16.88,"t":"2026-09-28T19:45:00Z","v":90810,"vw":16.892711},{"c":16.91,"h":16.91,"l":16.91,"n":13,"o":16.91,"t":"2026-09-28T20:00:00Z","v":80205,"vw":16.91},{"c":16.87,"h":16.87,"l":16.87,"n":3,"o":16.87,"t":"2026-09-28T21:00:00Z","v":1002,"vw":16.87},{"c":16.87,"h":16.87,"l":16.87,"n":6,"o":16.87,"t":"2026-09-28T21:30:00Z","v":215,"vw":16.87},{"c":16.886,"h":16.886,"l":16.886,"n":1,"o":16.886,"t":"2026-09-28T21:45:00Z","v":312,"vw":16.886},{"c":16.9296,"h":16.9296,"l":16.87,"n":2,"o":16.87,"t":"2026-09-28T22:00:00Z","v":284,"vw":16.890986},{"c":16.87,"h":16.92,"l":16.87,"n":4,"o":16.92,"t":"2026-09-28T22:30:00Z","v":2500,"vw":16.88318},{"c":16.95,"h":16.95,"l":16.95,"n":2,"o":16.95,"t":"2026-09-29T11:00:00Z","v":1000,"vw":16.95},{"c":16.94,"h":16.94,"l":16.94,"n":3,"o":16.94,"t":"2026-09-29T11:45:00Z","v":795,"vw":16.94},{"c":17.15,"h":17.15,"l":17.15,"n":1,"o":17.15,"t":"2026-09-29T12:15:00Z","v":100,"vw":17.15},{"c":17.04,"h":17.07,"l":16.91,"n":689,"o":16.96,"t":"2026-09-29T13:30:00Z","v":115513,"vw":16.986735},{"c":17.07,"h":17.17,"l":17.045,"n":807,"o":17.055,"t":"2026-09-29T13:45:00Z","v":101957,"vw":17.113695},{"c":17.095,"h":17.1,"l":17.05,"n":467,"o":17.06,"t":"2026-09-29T14:00:00Z","v":39685,"vw":17.074731},{"c":17.07,"h":17.11,"l":17.055,"n":503,"o":17.095,"t":"2026-09-29T14:15:00Z","v":54556,"vw":17.081838},{"c":17.06,"h":17.09,"l":17.0501,"n":301,"o":17.08,"t":"2026-09-29T14:30:00Z","v":37457,"vw":17.073846},{"c":17.085,"h":17.115,"l":17.06,"n":383,"o":17.06,"t":"2026-09-29T14:45:00Z","v":52741,"vw":17.086265},{"c":17.085,"h":17.09,"l":17.0635,"n":283,"o":17.08,"t":"2026-09-29T15:00:00Z","v":32706,"vw":17.074571},{"c":17.035,"h":17.09,"l":17.015,"n":386,"o":17.085,"t":"2026-09-29T15:15:00Z","v":50734,"vw":17.053125},{"c":17.025,"h":17.05,"l":17.02,"n":343,"o":17.0389,"t":"2026-09-29T15:30:00Z","v":48486,"vw":17.033574},{"c":17.005,"h":17.04,"l":17,"n":287,"o":17.025,"t":"2026-09-29T15:45:00Z","v":34647,"vw":17.015293},{"c":17.02,"h":17.035,"l":17.01,"n":279,"o":17.01,"t":"2026-09-29T16:00:00Z","v":30248,"vw":17.022711},{"c":17.045,"h":17.055,"l":17.005,"n":323,"o":17.015,"t":"2026-09-29T16:15:00Z","v":40246,"vw":17.029884},{"c":17.045,"h":17.06,"l":17.04,"n":281,"o":17.055,"t":"2026-09-29T16:30:00Z","v":32233,"vw":17.047858},{"c":17.02,"h":17.04,"l":17.01,"n":234,"o":17.04,"t":"2026-09-29T16:45:00Z","v":27738,"vw":17.023705},{"c":17.05,"h":17.05,"l":17.005,"n":265,"o":17.02,"t":"2026-09-29T17:00:00Z","v":30150,"vw":17.020055},{"c":17.035,"h":17.045,"l":17.025,"n":337,"o":17.04,"t":"2026-09-29T17:15:00Z","v":42036,"vw":17.036254},{"c":17.005,"h":17.04,"l":17.005,"n":286,"o":17.035,"t":"2026-09-29T17:30:00Z","v":30637,"vw":17.021288},{"c":16.995,"h":17.02,"l":16.995,"n":268,"o":17.005,"t":"2026-09-29T17:45:00Z","v":21613,"vw":17.004268},{"c":17.005,"h":17.035,"l":17,"n":332,"o":17,"t":"2026-09-29T18:00:00Z","v":32286,"vw":17.016979},{"c":17.02,"h":17.03,"l":17.005,"n":299,"o":17.005,"t":"2026-09-29T18:15:00Z","v":29397,"vw":17.0158},{"c":17.0222,"h":17.04,"l":17,"n":304,"o":17.02,"t":"2026-09-29T18:30:00Z","v":25174,"vw":17.023919},{"c":17.014,"h":17.025,"l":17.005,"n":176,"o":17.025,"t":"2026-09-29T18:45:00Z","v":22110,"vw":17.01189},{"c":17.0299,"h":17.03,"l":17.01,"n":178,"o":17.02,"t":"2026-09-29T19:00:00Z","v":14976,"vw":17.017105},{"c":17.025,"h":17.025,"l":17.0101,"n":252,"o":17.02,"t":"2026-09-29T19:15:00Z","v":30384,"vw":17.020654},{"c":17.015,"h":17.045,"l":17.015,"n":386,"o":17.025,"t":"2026-09-29T19:30:00Z","v":36708,"vw":17.027932},{"c":16.965,"h":17.0182,"l":16.96,"n":1011,"o":17.015,"t":"2026-09-29T19:45:00Z","v":104127,"vw":16.981505},{"c":16.97,"h":16.97,"l":16.97,"n":11,"o":16.97,"t":"2026-09-29T20:00:00Z","v":75500,"vw":16.97},{"c":17.12,"h":17.12,"l":17.12,"n":1,"o":17.12,"t":"2026-09-29T20:30:00Z","v":100,"vw":17.12},{"c":17.21,"h":17.21,"l":17.21,"n":1,"o":17.21,"t":"2026-09-29T22:15:00Z","v":200,"vw":17.21},{"c":17.02,"h":17.02,"l":17.02,"n":3,"o":17.02,"t":"2026-09-30T11:00:00Z","v":295,"vw":17.02},{"c":16.94,"h":16.95,"l":16.94,"n":2,"o":16.95,"t":"2026-09-30T11:45:00Z","v":1157,"vw":16.942161},{"c":16.97,"h":16.97,"l":16.97,"n":1,"o":16.97,"t":"2026-09-30T13:15:00Z","v":500,"vw":16.97},{"c":17.0005,"h":17.05,"l":16.92,"n":485,"o":17.05,"t":"2026-09-30T13:30:00Z","v":98624,"vw":16.981765},{"c":16.985,"h":17.02,"l":16.985,"n":394,"o":17.01,"t":"2026-09-30T13:45:00Z","v":56843,"vw":17.004516},{"c":17.01,"h":17.025,"l":16.9838,"n":627,"o":16.985,"t":"2026-09-30T14:00:00Z","v":112756,"vw":17.004292},{"c":17,"h":17.04,"l":17,"n":509,"o":17.0185,"t":"2026-09-30T14:15:00Z","v":55095,"vw":17.02801},{"c":16.965,"h":17,"l":16.96,"n":449,"o":17,"t":"2026-09-30T14:30:00Z","v":34254,"vw":16.979524},{"c":16.955,"h":16.975,"l":16.95,"n":470,"o":16.965,"t":"2026-09-30T14:45:00Z","v":47036,"vw":16.961685},{"c":16.935,"h":16.95,"l":16.92,"n":420,"o":16.95,"t":"2026-09-30T15:00:00Z","v":46602,"vw":16.935857},{"c":16.91,"h":16.955,"l":16.9,"n":589,"o":16.935,"t":"2026-09-30T15:15:00Z","v":54650,"vw":16.925406},{"c":16.9,"h":16.93,"l":16.9,"n":324,"o":16.905,"t":"2026-09-30T15:30:00Z","v":26227,"vw":16.915042},{"c":16.865,"h":16.91,"l":16.86,"n":436,"o":16.9,"t":"2026-09-30T15:45:00Z","v":36016,"vw":16.878888},{"c":16.89,"h":16.89,"l":16.86,"n":310,"o":16.865,"t":"2026-09-30T16:00:00Z","v":37754,"vw":16.872917},{"c":16.91,"h":16.91,"l":16.88,"n":381,"o":16.885,"t":"2026-09-30T16:15:00Z","v":45514,"vw":16.893888},{"c":16.93,"h":16.93,"l":16.9,"n":287,"o":16.905,"t":"2026-09-30T16:30:00Z","v":26184,"vw":16.918042},{"c":16.925,"h":16.93,"l":16.92,"n":217,"o":16.92,"t":"2026-09-30T16:45:00Z","v":6319,"vw":16.925902},{"c":16.915,"h":16.95,"l":16.915,"n":383,"o":16.925,"t":"2026-09-30T17:00:00Z","v":32428,"vw":16.93109},{"c":16.9,"h":16.915,"l":16.8801,"n":303,"o":16.915,"t":"2026-09-30T17:15:00Z","v":28986,"vw":16.895957},{"c":16.9,"h":16.92,"l":16.885,"n":276,"o":16.895,"t":"2026-09-30T17:30:00Z","v":21267,"vw":16.902837},{"c":16.9,"h":16.91,"l":16.88,"n":374,"o":16.91,"t":"2026-09-30T17:45:00Z","v":21504,"vw":16.897215},{"c":16.87,"h":16.91,"l":16.86,"n":842,"o":16.9,"t":"2026-09-30T18:00:00Z","v":138780,"vw":16.876232},{"c":16.865,"h":16.875,"l":16.8611,"n":325,"o":16.865,"t":"2026-09-30T18:15:00Z","v":22731,"vw":16.870749},{"c":16.875,"h":16.88,"l":16.85,"n":342,"o":16.865,"t":"2026-09-30T18:30:00Z","v":27499,"vw":16.862678},{"c":16.91,"h":16.91,"l":16.87,"n":275,"o":16.875,"t":"2026-09-30T18:45:00Z","v":22761,"vw":16.881916},{"c":16.905,"h":16.92,"l":16.9,"n":265,"o":16.91,"t":"2026-09-30T19:00:00Z","v":19020,"vw":16.906978},{"c":16.885,"h":16.915,"l":16.88,"n":587,"o":16.905,"t":"2026-09-30T19:15:00Z","v":44278,"vw":16.895536},{"c":16.845,"h":16.885,"l":16.835,"n":551,"o":16.885,"t":"2026-09-30T19:30:00Z","v":70146,"vw":16.856817},{"c":16.82,"h":16.845,"l":16.775,"n":1424,"o":16.845,"t":"2026-09-30T19:45:00Z","v":139668,"vw":16.802979},{"c":16.81,"h":17.1,"l":16.809,"n":22,"o":16.83,"t":"2026-09-30T20:00:00Z","v":220352,"vw":16.810544},{"c":16.75,"h":16.81,"l":16.75,"n":2,"o":16.81,"t":"2026-09-30T20:15:00Z","v":500,"vw":16.798},{"c":16.94,"h":16.94,"l":16.94,"n":1,"o":16.94,"t":"2026-09-30T20:30:00Z","v":1492,"vw":16.94},{"c":16.781,"h":16.781,"l":16.781,"n":1,"o":16.781,"t":"2026-09-30T21:30:00Z","v":100,"vw":16.781},{"c":16.78,"h":16.78,"l":16.78,"n":1,"o":16.78,"t":"2026-10-01T08:00:00Z","v":766,"vw":16.78},{"c":16.75,"h":16.75,"l":16.75,"n":1,"o":16.75,"t":"2026-10-01T13:00:00Z","v":1600,"vw":16.75},{"c":16.75,"h":16.75,"l":16.75,"n":11,"o":16.75,"t":"2026-10-01T13:15:00Z","v":400,"vw":16.75},{"c":16.76,"h":16.82,"l":16.62,"n":587,"o":16.69,"t":"2026-10-01T13:30:00Z","v":90416,"vw":16.720761},{"c":16.675,"h":16.8,"l":16.67,"n":430,"o":16.765,"t":"2026-10-01T13:45:00Z","v":109315,"vw":16.715818},{"c":16.68,"h":16.68,"l":16.61,"n":495,"o":16.675,"t":"2026-10-01T14:00:00Z","v":57826,"vw":16.645732},{"c":16.735,"h":16.7625,"l":16.6875,"n":1042,"o":16.6875,"t":"2026-10-01T14:15:00Z","v":198521,"vw":16.731776},{"c":16.715,"h":16.74,"l":16.695,"n":400,"o":16.735,"t":"2026-10-01T14:30:00Z","v":39236,"vw":16.721318},{"c":16.68,"h":16.72,"l":16.66,"n":470,"o":16.715,"t":"2026-10-01T14:45:00Z","v":56104,"vw":16.690023},{"c":16.64,"h":16.72,"l":16.64,"n":726,"o":16.68,"t":"2026-10-01T15:00:00Z","v":169049,"vw":16.679159},{"c":16.665,"h":16.675,"l":16.635,"n":374,"o":16.645,"t":"2026-10-01T15:15:00Z","v":36883,"vw":16.658452},{"c":16.65,"h":16.69,"l":16.645,"n":419,"o":16.6651,"t":"2026-10-01T15:30:00Z","v":48158,"vw":16.66275},{"c":16.675,"h":16.7,"l":16.65,"n":299,"o":16.65,"t":"2026-10-01T15:45:00Z","v":21911,"vw":16.677205},{"c":16.665,"h":16.705,"l":16.665,"n":369,"o":16.6765,"t":"2026-10-01T16:00:00Z","v":27711,"vw":16.682621},{"c":16.695,"h":16.7,"l":16.67,"n":312,"o":16.67,"t":"2026-10-01T16:15:00Z","v":22126,"vw":16.686051},{"c":16.76,"h":16.76,"l":16.7,"n":421,"o":16.7,"t":"2026-10-01T16:30:00Z","v":49643,"vw":16.730272},{"c":16.745,"h":16.78,"l":16.7395,"n":336,"o":16.755,"t":"2026-10-01T16:45:00Z","v":33415,"vw":16.757955},{"c":16.765,"h":16.77,"l":16.735,"n":306,"o":16.75,"t":"2026-10-01T17:00:00Z","v":31171,"vw":16.748818},{"c":16.82,"h":16.83,"l":16.765,"n":400,"o":16.77,"t":"2026-10-01T17:15:00Z","v":29909,"vw":16.805548},{"c":16.85,"h":16.865,"l":16.82,"n":439,"o":16.82,"t":"2026-10-01T17:30:00Z","v":32746,"vw":16.837527},{"c":16.855,"h":16.88,"l":16.84,"n":418,"o":16.86,"t":"2026-10-01T17:45:00Z","v":44007,"vw":16.855966},{"c":16.86,"h":16.865,"l":16.835,"n":383,"o":16.855,"t":"2026-10-01T18:00:00Z","v":25530,"vw":16.846998},{"c":16.84,"h":16.8677,"l":16.84,"n":365,"o":16.865,"t":"2026-10-01T18:15:00Z","v":24069,"vw":16.85287},{"c":16.855,"h":16.87,"l":16.84,"n":382,"o":16.85,"t":"2026-10-01T18:30:00Z","v":45635,"vw":16.853692},{"c":16.9,"h":16.905,"l":16.855,"n":382,"o":16.855,"t":"2026-10-01T18:45:00Z","v":47486,"vw":16.881481},{"c":16.91,"h":16.91,"l":16.88,"n":485,"o":16.8999,"t":"2026-10-01T19:00:00Z","v":46649,"vw":16.893226},{"c":16.935,"h":16.94,"l":16.9,"n":606,"o":16.915,"t":"2026-10-01T19:15:00Z","v":74453,"vw":16.920931},{"c":16.95,"h":16.9699,"l":16.93,"n":696,"o":16.94,"t":"2026-10-01T19:30:00Z","v":64665,"vw":16.951583},{"c":16.945,"h":16.9599,"l":16.91,"n":1877,"o":16.94,"t":"2026-10-01T19:45:00Z","v":212123,"vw":16.933791},{"c":16.94,"h":16.94,"l":16.94,"n":12,"o":16.94,"t":"2026-10-01T20:00:00Z","v":101624,"vw":16.94},{"c":16.9282,"h":16.9282,"l":16.9282,"n":1,"o":16.9282,"t":"2026-10-01T21:30:00Z","v":2000,"vw":16.9282},{"c":16.97,"h":16.97,"l":16.97,"n":1,"o":16.97,"t":"2026-10-01T21:45:00Z","v":300,"vw":16.97},{"c":16.96,"h":16.96,"l":16.96,"n":3,"o":16.96,"t":"2026-10-01T22:30:00Z","v":478,"vw":16.96},{"c":16.94,"h":16.94,"l":16.94,"n":1,"o":16.94,"t":"2026-10-01T23:00:00Z","v":100,"vw":16.94},{"c":17.07,"h":17.07,"l":17.07,"n":1,"o":17.07,"t":"2026-10-01T23:15:00Z","v":150,"vw":17.07},{"c":17.1514,"h":17.1514,"l":17.1,"n":2,"o":17.1,"t":"2026-10-02T12:30:00Z","v":435,"vw":17.127768},{"c":17.07,"h":17.07,"l":17.07,"n":1,"o":17.07,"t":"2026-10-02T12:45:00Z","v":261,"vw":17.07},{"c":17.1,"h":17.1,"l":17.1,"n":2,"o":17.1,"t":"2026-10-02T13:00:00Z","v":250,"vw":17.1},{"c":16.87,"h":17.08,"l":16.8502,"n":393,"o":16.98,"t":"2026-10-02T13:30:00Z","v":68092,"vw":16.965795},{"c":16.7856,"h":16.92,"l":16.78,"n":704,"o":16.87,"t":"2026-10-02T13:45:00Z","v":61191,"vw":16.840474},{"c":16.82,"h":16.8299,"l":16.74,"n":560,"o":16.76,"t":"2026-10-02T14:00:00Z","v":39419,"vw":16.786052},{"c":16.84,"h":16.86,"l":16.815,"n":359,"o":16.82,"t":"2026-10-02T14:15:00Z","v":35509,"vw":16.829149},{"c":16.93,"h":16.94,"l":16.84,"n":457,"o":16.845,"t":"2026-10-02T14:30:00Z","v":32812,"vw":16.895057},{"c":16.865,"h":16.93,"l":16.86,"n":470,"o":16.93,"t":"2026-10-02T14:45:00Z","v":27163,"vw":16.893653},{"c":16.74,"h":16.865,"l":16.74,"n":424,"o":16.86,"t":"2026-10-02T15:00:00Z","v":41001,"vw":16.814088},{"c":16.78,"h":16.78,"l":16.695,"n":448,"o":16.74,"t":"2026-10-02T15:15:00Z","v":42854,"vw":16.730529},{"c":16.7199,"h":16.775,"l":16.715,"n":416,"o":16.775,"t":"2026-10-02T15:30:00Z","v":23950,"vw":16.73843},{"c":16.71,"h":16.74,"l":16.7,"n":356,"o":16.715,"t":"2026-10-02T15:45:00Z","v":31525,"vw":16.717125},{"c":16.73,"h":16.76,"l":16.715,"n":433,"o":16.72,"t":"2026-10-02T16:00:00Z","v":45551,"vw":16.744659},{"c":16.745,"h":16.765,"l":16.735,"n":331,"o":16.735,"t":"2026-10-02T16:15:00Z","v":16891,"vw":16.750423},{"c":16.765,"h":16.765,"l":16.74,"n":283,"o":16.745,"t":"2026-10-02T16:30:00Z","v":23519,"vw":16.755702},{"c":16.78,"h":16.78,"l":16.75,"n":455,"o":16.765,"t":"2026-10-02T16:45:00Z","v":46836,"vw":16.768442},{"c":16.765,"h":16.795,"l":16.755,"n":322,"o":16.78,"t":"2026-10-02T17:00:00Z","v":29939,"vw":16.771556},{"c":16.735,"h":16.775,"l":16.73,"n":314,"o":16.765,"t":"2026-10-02T17:15:00Z","v":15153,"vw":16.751245},{"c":16.745,"h":16.75,"l":16.73,"n":260,"o":16.735,"t":"2026-10-02T17:30:00Z","v":11812,"vw":16.738622},{"c":16.77,"h":16.77,"l":16.745,"n":288,"o":16.75,"t":"2026-10-02T17:45:00Z","v":23574,"vw":16.754248},{"c":16.785,"h":16.785,"l":16.76,"n":266,"o":16.76,"t":"2026-10-02T18:00:00Z","v":19985,"vw":16.771906},{"c":16.755,"h":16.7889,"l":16.7501,"n":239,"o":16.785,"t":"2026-10-02T18:15:00Z","v":18679,"vw":16.766367},{"c":16.79,"h":16.795,"l":16.7533,"n":280,"o":16.7533,"t":"2026-10-02T18:30:00Z","v":19057,"vw":16.776624},{"c":16.82,"h":16.82,"l":16.79,"n":280,"o":16.79,"t":"2026-10-02T18:45:00Z","v":26692,"vw":16.802671},{"c":16.815,"h":16.83,"l":16.8,"n":291,"o":16.82,"t":"2026-10-02T19:00:00Z","v":21710,"vw":16.817119},{"c":16.815,"h":16.82,"l":16.795,"n":246,"o":16.815,"t":"2026-10-02T19:15:00Z","v":17723,"vw":16.809979},{"c":16.77,"h":16.825,"l":16.77,"n":702,"o":16.815,"t":"2026-10-02T19:30:00Z","v":62722,"vw":16.799586},{"c":16.73,"h":16.795,"l":16.73,"n":2147,"o":16.775,"t":"2026-10-02T19:45:00Z","v":305745,"vw":16.759107},{"c":16.74,"h":16.74,"l":16.74,"n":16,"o":16.74,"t":"2026-10-02T20:00:00Z","v":113865,"vw":16.74},{"c":17.09,"h":17.09,"l":16.98,"n":5,"o":16.98,"t":"2026-10-02T20:45:00Z","v":1014,"vw":17.047456},{"c":16.75,"h":17.1,"l":16.75,"n":3,"o":17.1,"t":"2026-10-02T21:00:00Z","v":300,"vw":16.86745},{"c":16.7,"h":16.75,"l":16.7,"n":2,"o":16.75,"t":"2026-10-02T21:15:00Z","v":2182,"vw":16.709166},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-10-02T23:15:00Z","v":100,"vw":17},{"c":16.819,"h":16.85,"l":16.7,"n":13,"o":16.85,"t":"2026-10-05T11:00:00Z","v":1097,"vw":16.801616},{"c":16.7509,"h":16.7509,"l":16.7509,"n":1,"o":16.7509,"t":"2026-10-05T12:30:00Z","v":250,"vw":16.7509},{"c":16.79,"h":16.79,"l":16.79,"n":2,"o":16.79,"t":"2026-10-05T13:15:00Z","v":591,"vw":16.79},{"c":16.92,"h":17.01,"l":16.7498,"n":455,"o":16.76,"t":"2026-10-05T13:30:00Z","v":124156,"vw":16.836463},{"c":16.81,"h":16.925,"l":16.81,"n":360,"o":16.925,"t":"2026-10-05T13:45:00Z","v":35682,"vw":16.842098},{"c":16.81,"h":16.86,"l":16.8,"n":248,"o":16.82,"t":"2026-10-05T14:00:00Z","v":15923,"vw":16.818447},{"c":16.725,"h":16.805,"l":16.725,"n":404,"o":16.805,"t":"2026-10-05T14:15:00Z","v":42384,"vw":16.757645},{"c":16.71,"h":16.73,"l":16.685,"n":710,"o":16.73,"t":"2026-10-05T14:30:00Z","v":64062,"vw":16.710888},{"c":16.755,"h":16.755,"l":16.695,"n":291,"o":16.715,"t":"2026-10-05T14:45:00Z","v":18931,"vw":16.715868},{"c":16.725,"h":16.76,"l":16.72,"n":370,"o":16.76,"t":"2026-10-05T15:00:00Z","v":33974,"vw":16.741795},{"c":16.745,"h":16.745,"l":16.71,"n":295,"o":16.73,"t":"2026-10-05T15:15:00Z","v":24482,"vw":16.728889},{"c":16.7636,"h":16.7676,"l":16.74,"n":241,"o":16.745,"t":"2026-10-05T15:30:00Z","v":21530,"vw":16.757093},{"c":16.775,"h":16.79,"l":16.75,"n":301,"o":16.76,"t":"2026-10-05T15:45:00Z","v":20656,"vw":16.768215},{"c":16.775,"h":16.78,"l":16.765,"n":219,"o":16.78,"t":"2026-10-05T16:00:00Z","v":32466,"vw":16.774528},{"c":16.765,"h":16.78,"l":16.76,"n":217,"o":16.78,"t":"2026-10-05T16:15:00Z","v":19449,"vw":16.771025},{"c":16.765,"h":16.775,"l":16.76,"n":213,"o":16.765,"t":"2026-10-05T16:30:00Z","v":18064,"vw":16.766615},{"c":16.783,"h":16.79,"l":16.76,"n":207,"o":16.77,"t":"2026-10-05T16:45:00Z","v":17901,"vw":16.773445},{"c":16.795,"h":16.8,"l":16.78,"n":293,"o":16.785,"t":"2026-10-05T17:00:00Z","v":20378,"vw":16.788696},{"c":16.795,"h":16.7998,"l":16.78,"n":778,"o":16.795,"t":"2026-10-05T17:15:00Z","v":74865,"vw":16.787455},{"c":16.795,"h":16.8,"l":16.7797,"n":262,"o":16.79,"t":"2026-10-05T17:30:00Z","v":23960,"vw":16.787898},{"c":16.805,"h":16.81,"l":16.795,"n":181,"o":16.795,"t":"2026-10-05T17:45:00Z","v":9922,"vw":16.803629},{"c":16.785,"h":16.82,"l":16.785,"n":309,"o":16.805,"t":"2026-10-05T18:00:00Z","v":27925,"vw":16.803752},{"c":16.785,"h":16.8,"l":16.775,"n":307,"o":16.785,"t":"2026-10-05T18:15:00Z","v":27749,"vw":16.78498},{"c":16.775,"h":16.785,"l":16.765,"n":253,"o":16.785,"t":"2026-10-05T18:30:00Z","v":16288,"vw":16.77082},{"c":16.785,"h":16.79,"l":16.76,"n":202,"o":16.77,"t":"2026-10-05T18:45:00Z","v":20811,"vw":16.772827},{"c":16.785,"h":16.79,"l":16.775,"n":266,"o":16.785,"t":"2026-10-05T19:00:00Z","v":21239,"vw":16.78188},{"c":16.735,"h":16.785,"l":16.73,"n":429,"o":16.785,"t":"2026-10-05T19:15:00Z","v":38930,"vw":16.750477},{"c":16.7,"h":16.735,"l":16.66,"n":584,"o":16.735,"t":"2026-10-05T19:30:00Z","v":127251,"vw":16.688421},{"c":16.69,"h":16.705,"l":16.65,"n":1582,"o":16.705,"t":"2026-10-05T19:45:00Z","v":171436,"vw":16.676127},{"c":16.5,"h":16.71,"l":16.5,"n":99,"o":16.69,"t":"2026-10-05T20:00:00Z","v":96806,"vw":16.684824},{"c":16.69,"h":16.69,"l":16.49,"n":9,"o":16.56,"t":"2026-10-05T20:15:00Z","v":1388,"vw":16.546904},{"c":16.68,"h":16.68,"l":16.68,"n":2,"o":16.68,"t":"2026-10-05T23:45:00Z","v":326,"vw":16.68},{"c":16.69,"h":16.69,"l":16.69,"n":20,"o":16.69,"t":"2026-10-06T11:00:00Z","v":985,"vw":16.69},{"c":16.99,"h":16.99,"l":16.99,"n":1,"o":16.99,"t":"2026-10-06T11:30:00Z","v":100,"vw":16.99},{"c":16.68,"h":16.68,"l":16.68,"n":4,"o":16.68,"t":"2026-10-06T13:00:00Z","v":443,"vw":16.68},{"c":16.65,"h":16.65,"l":16.65,"n":8,"o":16.65,"t":"2026-10-06T13:15:00Z","v":2564,"vw":16.65},{"c":16.72,"h":16.7469,"l":16.63,"n":326,"o":16.7,"t":"2026-10-06T13:30:00Z","v":40561,"vw":16.682376},{"c":16.64,"h":16.702,"l":16.64,"n":274,"o":16.69,"t":"2026-10-06T13:45:00Z","v":19819,"vw":16.675164},{"c":16.63,"h":16.665,"l":16.62,"n":394,"o":16.64,"t":"2026-10-06T14:00:00Z","v":31041,"vw":16.641531},{"c":16.65,"h":16.65,"l":16.59,"n":435,"o":16.62,"t":"2026-10-06T14:15:00Z","v":41532,"vw":16.610767},{"c":16.655,"h":16.67,"l":16.635,"n":316,"o":16.65,"t":"2026-10-06T14:30:00Z","v":31212,"vw":16.655093},{"c":16.66,"h":16.67,"l":16.64,"n":276,"o":16.655,"t":"2026-10-06T14:45:00Z","v":21568,"vw":16.651102},{"c":16.71,"h":16.71,"l":16.655,"n":292,"o":16.655,"t":"2026-10-06T15:00:00Z","v":21240,"vw":16.678667},{"c":16.69,"h":16.7,"l":16.68,"n":253,"o":16.7,"t":"2026-10-06T15:15:00Z","v":13796,"vw":16.692641},{"c":16.735,"h":16.74,"l":16.68,"n":250,"o":16.68,"t":"2026-10-06T15:30:00Z","v":25561,"vw":16.71701},{"c":16.735,"h":16.74,"l":16.72,"n":326,"o":16.735,"t":"2026-10-06T15:45:00Z","v":37881,"vw":16.726961},{"c":16.705,"h":16.7399,"l":16.705,"n":282,"o":16.735,"t":"2026-10-06T16:00:00Z","v":23019,"vw":16.72217},{"c":16.6712,"h":16.705,"l":16.665,"n":348,"o":16.705,"t":"2026-10-06T16:15:00Z","v":21642,"vw":16.688114},{"c":16.695,"h":16.6999,"l":16.675,"n":194,"o":16.6787,"t":"2026-10-06T16:30:00Z","v":13923,"vw":16.690004},{"c":16.655,"h":16.69,"l":16.655,"n":172,"o":16.69,"t":"2026-10-06T16:45:00Z","v":11311,"vw":16.664445},{"c":16.665,"h":16.665,"l":16.64,"n":242,"o":16.655,"t":"2026-10-06T17:00:00Z","v":30427,"vw":16.654613},{"c":16.615,"h":16.66,"l":16.6,"n":287,"o":16.66,"t":"2026-10-06T17:15:00Z","v":38471,"vw":16.622434},{"c":16.6,"h":16.615,"l":16.595,"n":377,"o":16.61,"t":"2026-10-06T17:30:00Z","v":40419,"vw":16.605941},{"c":16.615,"h":16.625,"l":16.59,"n":388,"o":16.605,"t":"2026-10-06T17:45:00Z","v":34206,"vw":16.602154},{"c":16.6,"h":16.63,"l":16.6,"n":283,"o":16.61,"t":"2026-10-06T18:00:00Z","v":18015,"vw":16.61641},{"c":16.575,"h":16.605,"l":16.565,"n":365,"o":16.6,"t":"2026-10-06T18:15:00Z","v":32186,"vw":16.586604},{"c":16.585,"h":16.59,"l":16.57,"n":193,"o":16.58,"t":"2026-10-06T18:30:00Z","v":13728,"vw":16.581338},{"c":16.61,"h":16.61,"l":16.585,"n":334,"o":16.585,"t":"2026-10-06T18:45:00Z","v":21203,"vw":16.59868},{"c":16.605,"h":16.63,"l":16.6,"n":465,"o":16.61,"t":"2026-10-06T19:00:00Z","v":31053,"vw":16.611366},{"c":16.605,"h":16.61,"l":16.58,"n":489,"o":16.6024,"t":"2026-10-06T19:15:00Z","v":38561,"vw":16.595534},{"c":16.615,"h":16.625,"l":16.59,"n":507,"o":16.605,"t":"2026-10-06T19:30:00Z","v":38667,"vw":16.606422},{"c":16.57,"h":16.61,"l":16.56,"n":1850,"o":16.61,"t":"2026-10-06T19:45:00Z","v":167518,"vw":16.573671},{"c":16.57,"h":16.575,"l":16.57,"n":9,"o":16.575,"t":"2026-10-06T20:00:00Z","v":96201,"vw":16.570005},{"c":16.6,"h":16.6,"l":16.6,"n":1,"o":16.6,"t":"2026-10-06T20:15:00Z","v":2000,"vw":16.6},{"c":16.6,"h":16.64,"l":16.6,"n":11,"o":16.64,"t":"2026-10-06T22:45:00Z","v":329,"vw":16.620488},{"c":16.57,"h":16.57,"l":16.57,"n":4,"o":16.57,"t":"2026-10-07T08:30:00Z","v":612,"vw":16.57},{"c":16.86,"h":16.86,"l":16.57,"n":10,"o":16.57,"t":"2026-10-07T11:00:00Z","v":472,"vw":16.763333},{"c":16.55,"h":16.55,"l":16.55,"n":5,"o":16.55,"t":"2026-10-07T11:15:00Z","v":200,"vw":16.55},{"c":16.69,"h":16.69,"l":16.69,"n":4,"o":16.69,"t":"2026-10-07T11:30:00Z","v":797,"vw":16.69},{"c":16.54,"h":16.56,"l":16.54,"n":13,"o":16.56,"t":"2026-10-07T12:15:00Z","v":1723,"vw":16.546361},{"c":16.5,"h":16.5,"l":16.5,"n":7,"o":16.5,"t":"2026-10-07T12:30:00Z","v":216,"vw":16.5},{"c":16.32,"h":16.5009,"l":16.28,"n":1568,"o":16.5,"t":"2026-10-07T13:30:00Z","v":184081,"vw":16.379231},{"c":16.3553,"h":16.39,"l":16.33,"n":520,"o":16.33,"t":"2026-10-07T13:45:00Z","v":53668,"vw":16.364112},{"c":16.39,"h":16.41,"l":16.345,"n":333,"o":16.355,"t":"2026-10-07T14:00:00Z","v":30041,"vw":16.376312},{"c":16.38,"h":16.415,"l":16.38,"n":304,"o":16.395,"t":"2026-10-07T14:15:00Z","v":34442,"vw":16.401031},{"c":16.35,"h":16.385,"l":16.34,"n":260,"o":16.375,"t":"2026-10-07T14:30:00Z","v":21703,"vw":16.361275},{"c":16.34,"h":16.3552,"l":16.325,"n":344,"o":16.355,"t":"2026-10-07T14:45:00Z","v":43914,"vw":16.342794},{"c":16.34,"h":16.35,"l":16.31,"n":281,"o":16.34,"t":"2026-10-07T15:00:00Z","v":25801,"vw":16.338797},{"c":16.315,"h":16.335,"l":16.31,"n":277,"o":16.335,"t":"2026-10-07T15:15:00Z","v":32054,"vw":16.31707},{"c":16.315,"h":16.3299,"l":16.285,"n":405,"o":16.315,"t":"2026-10-07T15:30:00Z","v":58894,"vw":16.307006},{"c":16.335,"h":16.335,"l":16.31,"n":188,"o":16.32,"t":"2026-10-07T15:45:00Z","v":14181,"vw":16.320436},{"c":16.32,"h":16.335,"l":16.301,"n":280,"o":16.335,"t":"2026-10-07T16:00:00Z","v":16069,"vw":16.323812},{"c":16.345,"h":16.345,"l":16.3,"n":323,"o":16.32,"t":"2026-10-07T16:15:00Z","v":37146,"vw":16.319312},{"c":16.315,"h":16.345,"l":16.315,"n":218,"o":16.345,"t":"2026-10-07T16:30:00Z","v":15254,"vw":16.32854},{"c":16.295,"h":16.325,"l":16.275,"n":534,"o":16.32,"t":"2026-10-07T16:45:00Z","v":65098,"vw":16.291818},{"c":16.33,"h":16.35,"l":16.285,"n":469,"o":16.295,"t":"2026-10-07T17:00:00Z","v":48434,"vw":16.323758},{"c":16.315,"h":16.33,"l":16.305,"n":412,"o":16.327,"t":"2026-10-07T17:15:00Z","v":28488,"vw":16.317822},{"c":16.3581,"h":16.3581,"l":16.315,"n":253,"o":16.315,"t":"2026-10-07T17:30:00Z","v":19403,"vw":16.325884},{"c":16.365,"h":16.3851,"l":16.35,"n":294,"o":16.355,"t":"2026-10-07T17:45:00Z","v":23161,"vw":16.371155},{"c":16.365,"h":16.38,"l":16.3505,"n":253,"o":16.365,"t":"2026-10-07T18:00:00Z","v":19248,"vw":16.362707},{"c":16.375,"h":16.375,"l":16.36,"n":156,"o":16.365,"t":"2026-10-07T18:15:00Z","v":8007,"vw":16.369899},{"c":16.4,"h":16.405,"l":16.375,"n":346,"o":16.375,"t":"2026-10-07T18:30:00Z","v":27739,"vw":16.389719},{"c":16.415,"h":16.425,"l":16.4048,"n":231,"o":16.405,"t":"2026-10-07T18:45:00Z","v":19897,"vw":16.412308},{"c":16.4,"h":16.425,"l":16.385,"n":292,"o":16.42,"t":"2026-10-07T19:00:00Z","v":21538,"vw":16.403824},{"c":16.375,"h":16.405,"l":16.37,"n":284,"o":16.405,"t":"2026-10-07T19:15:00Z","v":25784,"vw":16.385851},{"c":16.375,"h":16.39,"l":16.362,"n":601,"o":16.375,"t":"2026-10-07T19:30:00Z","v":57796,"vw":16.377279},{"c":16.36,"h":16.395,"l":16.35,"n":1440,"o":16.375,"t":"2026-10-07T19:45:00Z","v":139877,"vw":16.376086},{"c":16.4,"h":16.4,"l":16.36,"n":14,"o":16.36,"t":"2026-10-07T20:00:00Z","v":73978,"vw":16.360054},{"c":16.48,"h":16.48,"l":16.48,"n":1,"o":16.48,"t":"2026-10-07T21:15:00Z","v":200,"vw":16.48},{"c":16.41,"h":16.41,"l":16.41,"n":2,"o":16.41,"t":"2026-10-07T22:00:00Z","v":209,"vw":16.41},{"c":16.4,"h":16.4,"l":16.4,"n":3,"o":16.4,"t":"2026-10-07T22:30:00Z","v":277,"vw":16.4},{"c":16.26,"h":16.26,"l":16.26,"n":5,"o":16.26,"t":"2026-10-08T09:15:00Z","v":305,"vw":16.26},{"c":16.34,"h":16.34,"l":16.34,"n":6,"o":16.34,"t":"2026-10-08T11:00:00Z","v":523,"vw":16.34},{"c":16.23,"h":16.23,"l":16.23,"n":1,"o":16.23,"t":"2026-10-08T12:00:00Z","v":100,"vw":16.23},{"c":16.29,"h":16.29,"l":16.29,"n":2,"o":16.29,"t":"2026-10-08T12:15:00Z","v":210,"vw":16.29},{"c":16.455,"h":16.4599,"l":16.2751,"n":321,"o":16.33,"t":"2026-10-08T13:30:00Z","v":71472,"vw":16.358557},{"c":16.43,"h":16.505,"l":16.43,"n":295,"o":16.47,"t":"2026-10-08T13:45:00Z","v":37431,"vw":16.475142},{"c":16.34,"h":16.46,"l":16.34,"n":250,"o":16.46,"t":"2026-10-08T14:00:00Z","v":29091,"vw":16.418159},{"c":16.36,"h":16.36,"l":16.33,"n":240,"o":16.34,"t":"2026-10-08T14:15:00Z","v":20405,"vw":16.346338},{"c":16.36,"h":16.385,"l":16.355,"n":300,"o":16.37,"t":"2026-10-08T14:30:00Z","v":31528,"vw":16.374252},{"c":16.325,"h":16.385,"l":16.325,"n":386,"o":16.36,"t":"2026-10-08T14:45:00Z","v":42797,"vw":16.35591},{"c":16.305,"h":16.355,"l":16.305,"n":454,"o":16.32,"t":"2026-10-08T15:00:00Z","v":49853,"vw":16.332292},{"c":16.29,"h":16.31,"l":16.29,"n":334,"o":16.3,"t":"2026-10-08T15:15:00Z","v":43442,"vw":16.296046},{"c":16.2885,"h":16.3,"l":16.28,"n":286,"o":16.295,"t":"2026-10-08T15:30:00Z","v":25144,"vw":16.290253},{"c":16.315,"h":16.315,"l":16.275,"n":346,"o":16.285,"t":"2026-10-08T15:45:00Z","v":36143,"vw":16.294743},{"c":16.33,"h":16.35,"l":16.3148,"n":295,"o":16.315,"t":"2026-10-08T16:00:00Z","v":23888,"vw":16.329242},{"c":16.365,"h":16.405,"l":16.33,"n":652,"o":16.335,"t":"2026-10-08T16:15:00Z","v":57998,"vw":16.361716},{"c":16.37,"h":16.375,"l":16.35,"n":341,"o":16.365,"t":"2026-10-08T16:30:00Z","v":30818,"vw":16.365834},{"c":16.425,"h":16.435,"l":16.36,"n":554,"o":16.36,"t":"2026-10-08T16:45:00Z","v":51909,"vw":16.397617},{"c":16.4252,"h":16.435,"l":16.375,"n":338,"o":16.425,"t":"2026-10-08T17:00:00Z","v":28699,"vw":16.402494},{"c":16.43,"h":16.45,"l":16.4,"n":860,"o":16.425,"t":"2026-10-08T17:15:00Z","v":90832,"vw":16.4189},{"c":16.525,"h":16.525,"l":16.435,"n":415,"o":16.435,"t":"2026-10-08T17:30:00Z","v":39366,"vw":16.477139},{"c":16.515,"h":16.53,"l":16.485,"n":290,"o":16.525,"t":"2026-10-08T17:45:00Z","v":26318,"vw":16.497529},{"c":16.5201,"h":16.53,"l":16.49,"n":376,"o":16.515,"t":"2026-10-08T18:00:00Z","v":37254,"vw":16.512502},{"c":16.52,"h":16.525,"l":16.5,"n":310,"o":16.52,"t":"2026-10-08T18:15:00Z","v":23141,"vw":16.511382},{"c":16.535,"h":16.54,"l":16.505,"n":377,"o":16.52,"t":"2026-10-08T18:30:00Z","v":26105,"vw":16.520196},{"c":16.555,"h":16.56,"l":16.525,"n":363,"o":16.54,"t":"2026-10-08T18:45:00Z","v":21926,"vw":16.54157},{"c":16.55,"h":16.5576,"l":16.53,"n":523,"o":16.555,"t":"2026-10-08T19:00:00Z","v":45732,"vw":16.542889},{"c":16.53,"h":16.555,"l":16.52,"n":483,"o":16.55,"t":"2026-10-08T19:15:00Z","v":36758,"vw":16.543691},{"c":16.535,"h":16.54,"l":16.505,"n":521,"o":16.535,"t":"2026-10-08T19:30:00Z","v":36156,"vw":16.524015},{"c":16.55,"h":16.565,"l":16.535,"n":1635,"o":16.535,"t":"2026-10-08T19:45:00Z","v":158416,"vw":16.549482},{"c":16.23,"h":16.56,"l":16.23,"n":37,"o":16.55,"t":"2026-10-08T20:00:00Z","v":91544,"vw":16.546605},{"c":16.53,"h":16.53,"l":16.53,"n":2,"o":16.53,"t":"2026-10-08T21:30:00Z","v":420,"vw":16.53},{"c":16.55,"h":16.55,"l":16.55,"n":3,"o":16.55,"t":"2026-10-09T11:00:00Z","v":486,"vw":16.55},{"c":16.61,"h":16.63,"l":16.5,"n":359,"o":16.5,"t":"2026-10-09T13:30:00Z","v":53106,"vw":16.551692},{"c":16.58,"h":16.61,"l":16.54,"n":254,"o":16.61,"t":"2026-10-09T13:45:00Z","v":21775,"vw":16.577388},{"c":16.52,"h":16.58,"l":16.495,"n":277,"o":16.57,"t":"2026-10-09T14:00:00Z","v":30993,"vw":16.522411},{"c":16.54,"h":16.555,"l":16.5,"n":254,"o":16.52,"t":"2026-10-09T14:15:00Z","v":33195,"vw":16.529781},{"c":16.505,"h":16.545,"l":16.495,"n":188,"o":16.545,"t":"2026-10-09T14:30:00Z","v":14558,"vw":16.519668},{"c":16.505,"h":16.52,"l":16.4999,"n":215,"o":16.51,"t":"2026-10-09T14:45:00Z","v":16176,"vw":16.505651},{"c":16.53,"h":16.53,"l":16.505,"n":256,"o":16.51,"t":"2026-10-09T15:00:00Z","v":18348,"vw":16.516598},{"c":16.53,"h":16.55,"l":16.52,"n":184,"o":16.535,"t":"2026-10-09T15:15:00Z","v":14826,"vw":16.530568},{"c":16.555,"h":16.56,"l":16.53,"n":194,"o":16.535,"t":"2026-10-09T15:30:00Z","v":18120,"vw":16.545072},{"c":16.575,"h":16.58,"l":16.55,"n":292,"o":16.555,"t":"2026-10-09T15:45:00Z","v":18946,"vw":16.562251},{"c":16.545,"h":16.59,"l":16.54,"n":119,"o":16.58,"t":"2026-10-09T16:00:00Z","v":24788,"vw":16.563458},{"c":16.605,"h":16.605,"l":16.54,"n":281,"o":16.545,"t":"2026-10-09T16:15:00Z","v":28969,"vw":16.566242},{"c":16.645,"h":16.65,"l":16.605,"n":235,"o":16.605,"t":"2026-10-09T16:30:00Z","v":24447,"vw":16.636833},{"c":16.62,"h":16.64,"l":16.62,"n":166,"o":16.64,"t":"2026-10-09T16:45:00Z","v":20973,"vw":16.629397},{"c":16.605,"h":16.645,"l":16.605,"n":194,"o":16.63,"t":"2026-10-09T17:00:00Z","v":23169,"vw":16.630216},{"c":16.59,"h":16.6087,"l":16.585,"n":161,"o":16.605,"t":"2026-10-09T17:15:00Z","v":15152,"vw":16.594253},{"c":16.605,"h":16.61,"l":16.58,"n":186,"o":16.59,"t":"2026-10-09T17:30:00Z","v":20524,"vw":16.59329},{"c":16.595,"h":16.61,"l":16.59,"n":154,"o":16.605,"t":"2026-10-09T17:45:00Z","v":9623,"vw":16.602434},{"c":16.565,"h":16.6,"l":16.5649,"n":231,"o":16.59,"t":"2026-10-09T18:00:00Z","v":27999,"vw":16.584741},{"c":16.545,"h":16.565,"l":16.535,"n":242,"o":16.565,"t":"2026-10-09T18:15:00Z","v":22659,"vw":16.550655},{"c":16.555,"h":16.58,"l":16.54,"n":295,"o":16.545,"t":"2026-10-09T18:30:00Z","v":31959,"vw":16.560531},{"c":16.5657,"h":16.575,"l":16.55,"n":239,"o":16.55,"t":"2026-10-09T18:45:00Z","v":18106,"vw":16.565005},{"c":16.56,"h":16.57,"l":16.55,"n":216,"o":16.57,"t":"2026-10-09T19:00:00Z","v":12099,"vw":16.56029},{"c":16.5599,"h":16.565,"l":16.54,"n":353,"o":16.565,"t":"2026-10-09T19:15:00Z","v":30328,"vw":16.550851},{"c":16.535,"h":16.55,"l":16.52,"n":465,"o":16.55,"t":"2026-10-09T19:30:00Z","v":54154,"vw":16.53476},{"c":16.51,"h":16.535,"l":16.495,"n":1263,"o":16.535,"t":"2026-10-09T19:45:00Z","v":127968,"vw":16.510686},{"c":16.51,"h":16.51,"l":16.51,"n":15,"o":16.51,"t":"2026-10-09T20:00:00Z","v":71092,"vw":16.51},{"c":16.65,"h":16.65,"l":16.65,"n":3,"o":16.65,"t":"2026-10-09T20:15:00Z","v":1204,"vw":16.65},{"c":16.55,"h":16.55,"l":16.55,"n":1,"o":16.55,"t":"2026-10-09T20:30:00Z","v":100,"vw":16.55},{"c":16.55,"h":16.55,"l":16.55,"n":1,"o":16.55,"t":"2026-10-09T20:45:00Z","v":420,"vw":16.55},{"c":16.55,"h":16.55,"l":16.55,"n":1,"o":16.55,"t":"2026-10-09T21:00:00Z","v":328,"vw":16.55},{"c":16.5655,"h":16.5655,"l":16.5655,"n":1,"o":16.5655,"t":"2026-10-09T21:15:00Z","v":150,"vw":16.5655},{"c":16.6345,"h":16.6345,"l":16.6345,"n":1,"o":16.6345,"t":"2026-10-09T21:45:00Z","v":330,"vw":16.6345},{"c":16.55,"h":16.581,"l":16.55,"n":4,"o":16.581,"t":"2026-10-12T11:00:00Z","v":730,"vw":16.562624},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-10-12T12:00:00Z","v":150,"vw":16.5},{"c":16.4287,"h":16.589,"l":16.425,"n":288,"o":16.55,"t":"2026-10-12T13:30:00Z","v":59428,"vw":16.518797},{"c":16.4101,"h":16.43,"l":16.39,"n":262,"o":16.42,"t":"2026-10-12T13:45:00Z","v":36095,"vw":16.417015},{"c":16.465,"h":16.4685,"l":16.4099,"n":281,"o":16.41,"t":"2026-10-12T14:00:00Z","v":19412,"vw":16.426439},{"c":16.45,"h":16.5,"l":16.44,"n":402,"o":16.465,"t":"2026-10-12T14:15:00Z","v":47715,"vw":16.4709},{"c":16.445,"h":16.48,"l":16.445,"n":252,"o":16.4551,"t":"2026-10-12T14:30:00Z","v":19177,"vw":16.463388},{"c":16.485,"h":16.4985,"l":16.4401,"n":259,"o":16.45,"t":"2026-10-12T14:45:00Z","v":25883,"vw":16.46403},{"c":16.515,"h":16.52,"l":16.48,"n":263,"o":16.485,"t":"2026-10-12T15:00:00Z","v":25594,"vw":16.501392},{"c":16.545,"h":16.565,"l":16.515,"n":517,"o":16.515,"t":"2026-10-12T15:15:00Z","v":46326,"vw":16.545576},{"c":16.555,"h":16.56,"l":16.55,"n":152,"o":16.55,"t":"2026-10-12T15:30:00Z","v":11116,"vw":16.555364},{"c":16.565,"h":16.575,"l":16.555,"n":202,"o":16.555,"t":"2026-10-12T15:45:00Z","v":17256,"vw":16.566947},{"c":16.585,"h":16.59,"l":16.565,"n":150,"o":16.565,"t":"2026-10-12T16:00:00Z","v":14630,"vw":16.578402},{"c":16.545,"h":16.585,"l":16.545,"n":233,"o":16.585,"t":"2026-10-12T16:15:00Z","v":33288,"vw":16.554452},{"c":16.565,"h":16.585,"l":16.55,"n":201,"o":16.55,"t":"2026-10-12T16:30:00Z","v":16131,"vw":16.570425},{"c":16.565,"h":16.58,"l":16.55,"n":195,"o":16.565,"t":"2026-10-12T16:45:00Z","v":16400,"vw":16.564377},{"c":16.59,"h":16.59,"l":16.565,"n":107,"o":16.5652,"t":"2026-10-12T17:00:00Z","v":4748,"vw":16.577402},{"c":16.555,"h":16.59,"l":16.555,"n":239,"o":16.585,"t":"2026-10-12T17:15:00Z","v":17145,"vw":16.579594},{"c":16.565,"h":16.565,"l":16.545,"n":292,"o":16.555,"t":"2026-10-12T17:30:00Z","v":23593,"vw":16.554352},{"c":16.565,"h":16.575,"l":16.56,"n":166,"o":16.565,"t":"2026-10-12T17:45:00Z","v":14279,"vw":16.567819},{"c":16.565,"h":16.585,"l":16.56,"n":182,"o":16.56,"t":"2026-10-12T18:00:00Z","v":13317,"vw":16.574318},{"c":16.545,"h":16.565,"l":16.545,"n":167,"o":16.565,"t":"2026-10-12T18:15:00Z","v":7830,"vw":16.552829},{"c":16.55,"h":16.56,"l":16.54,"n":162,"o":16.545,"t":"2026-10-12T18:30:00Z","v":10063,"vw":16.551918},{"c":16.56,"h":16.565,"l":16.54,"n":225,"o":16.555,"t":"2026-10-12T18:45:00Z","v":14323,"vw":16.550774},{"c":16.565,"h":16.57,"l":16.555,"n":196,"o":16.555,"t":"2026-10-12T19:00:00Z","v":25799,"vw":16.565244},{"c":16.535,"h":16.57,"l":16.53,"n":342,"o":16.565,"t":"2026-10-12T19:15:00Z","v":39739,"vw":16.549814},{"c":16.515,"h":16.54,"l":16.515,"n":568,"o":16.535,"t":"2026-10-12T19:30:00Z","v":26875,"vw":16.527004},{"c":16.545,"h":16.55,"l":16.505,"n":1410,"o":16.515,"t":"2026-10-12T19:45:00Z","v":110859,"vw":16.529247},{"c":16.54,"h":16.54,"l":16.54,"n":9,"o":16.54,"t":"2026-10-12T20:00:00Z","v":49520,"vw":16.54},{"c":16.586,"h":16.586,"l":16.586,"n":1,"o":16.586,"t":"2026-10-12T23:15:00Z","v":170,"vw":16.586},{"c":16.59,"h":16.59,"l":16.59,"n":3,"o":16.59,"t":"2026-10-13T13:15:00Z","v":600,"vw":16.59},{"c":16.571,"h":16.67,"l":16.525,"n":286,"o":16.58,"t":"2026-10-13T13:30:00Z","v":75783,"vw":16.576238},{"c":16.5,"h":16.571,"l":16.5,"n":170,"o":16.56,"t":"2026-10-13T13:45:00Z","v":13465,"vw":16.539524},{"c":16.455,"h":16.49,"l":16.43,"n":338,"o":16.49,"t":"2026-10-13T14:00:00Z","v":31820,"vw":16.447405},{"c":16.46,"h":16.48,"l":16.44,"n":262,"o":16.45,"t":"2026-10-13T14:15:00Z","v":13948,"vw":16.456323},{"c":16.45,"h":16.47,"l":16.44,"n":278,"o":16.465,"t":"2026-10-13T14:30:00Z","v":28616,"vw":16.45709},{"c":16.465,"h":16.4699,"l":16.445,"n":259,"o":16.4574,"t":"2026-10-13T14:45:00Z","v":36015,"vw":16.458835},{"c":16.465,"h":16.47,"l":16.45,"n":202,"o":16.465,"t":"2026-10-13T15:00:00Z","v":12262,"vw":16.461097},{"c":16.425,"h":16.48,"l":16.42,"n":278,"o":16.465,"t":"2026-10-13T15:15:00Z","v":29792,"vw":16.446244},{"c":16.445,"h":16.455,"l":16.425,"n":305,"o":16.425,"t":"2026-10-13T15:30:00Z","v":42812,"vw":16.441211},{"c":16.43,"h":16.446,"l":16.42,"n":242,"o":16.4459,"t":"2026-10-13T15:45:00Z","v":20082,"vw":16.430984},{"c":16.44,"h":16.44,"l":16.42,"n":185,"o":16.425,"t":"2026-10-13T16:00:00Z","v":25684,"vw":16.429462},{"c":16.42,"h":16.45,"l":16.41,"n":302,"o":16.435,"t":"2026-10-13T16:15:00Z","v":41582,"vw":16.427746},{"c":16.405,"h":16.44,"l":16.39,"n":339,"o":16.43,"t":"2026-10-13T16:30:00Z","v":54429,"vw":16.420611},{"c":16.415,"h":16.4157,"l":16.4,"n":206,"o":16.405,"t":"2026-10-13T16:45:00Z","v":44908,"vw":16.409321},{"c":16.405,"h":16.41,"l":16.385,"n":210,"o":16.41,"t":"2026-10-13T17:00:00Z","v":22101,"vw":16.397956},{"c":16.395,"h":16.41,"l":16.39,"n":134,"o":16.4,"t":"2026-10-13T17:15:00Z","v":21958,"vw":16.403555},{"c":16.38,"h":16.395,"l":16.375,"n":171,"o":16.395,"t":"2026-10-13T17:30:00Z","v":25601,"vw":16.385747},{"c":16.365,"h":16.385,"l":16.36,"n":216,"o":16.385,"t":"2026-10-13T17:45:00Z","v":32478,"vw":16.369909},{"c":16.395,"h":16.42,"l":16.365,"n":330,"o":16.365,"t":"2026-10-13T18:00:00Z","v":46492,"vw":16.388978},{"c":16.395,"h":16.4,"l":16.37,"n":227,"o":16.395,"t":"2026-10-13T18:15:00Z","v":15586,"vw":16.384244},{"c":16.41,"h":16.425,"l":16.3901,"n":230,"o":16.395,"t":"2026-10-13T18:30:00Z","v":31718,"vw":16.410867},{"c":16.435,"h":16.44,"l":16.39,"n":407,"o":16.405,"t":"2026-10-13T18:45:00Z","v":38370,"vw":16.408933},{"c":16.44,"h":16.445,"l":16.4101,"n":314,"o":16.435,"t":"2026-10-13T19:00:00Z","v":38894,"vw":16.43147},{"c":16.425,"h":16.4462,"l":16.41,"n":289,"o":16.445,"t":"2026-10-13T19:15:00Z","v":19258,"vw":16.425084},{"c":16.445,"h":16.45,"l":16.425,"n":398,"o":16.425,"t":"2026-10-13T19:30:00Z","v":42023,"vw":16.441273},{"c":16.385,"h":16.49,"l":16.385,"n":1312,"o":16.445,"t":"2026-10-13T19:45:00Z","v":131134,"vw":16.434168},{"c":16.4,"h":16.4,"l":16.4,"n":16,"o":16.4,"t":"2026-10-13T20:00:00Z","v":88389,"vw":16.4},{"c":16.3758,"h":16.3758,"l":16.3758,"n":1,"o":16.3758,"t":"2026-10-13T20:45:00Z","v":200,"vw":16.3758},{"c":16.38,"h":16.38,"l":16.38,"n":4,"o":16.38,"t":"2026-10-13T22:30:00Z","v":350,"vw":16.38},{"c":16.3324,"h":16.3324,"l":16.3324,"n":1,"o":16.3324,"t":"2026-10-13T22:45:00Z","v":100,"vw":16.3324},{"c":16.59,"h":16.59,"l":16.59,"n":1,"o":16.59,"t":"2026-10-14T09:15:00Z","v":100,"vw":16.59},{"c":16.41,"h":16.49,"l":16.4,"n":7,"o":16.4,"t":"2026-10-14T11:00:00Z","v":4153,"vw":16.469955},{"c":16.2706,"h":16.42,"l":16.2706,"n":7,"o":16.42,"t":"2026-10-14T12:30:00Z","v":5916,"vw":16.379305},{"c":16.36,"h":16.36,"l":16.36,"n":1,"o":16.36,"t":"2026-10-14T12:45:00Z","v":101,"vw":16.36},{"c":16.3,"h":16.3,"l":16.3,"n":6,"o":16.3,"t":"2026-10-14T13:00:00Z","v":6401,"vw":16.3},{"c":16.3,"h":16.3,"l":16.2779,"n":2,"o":16.2779,"t":"2026-10-14T13:15:00Z","v":3445,"vw":16.280755},{"c":16.305,"h":16.3478,"l":16.21,"n":816,"o":16.29,"t":"2026-10-14T13:30:00Z","v":126366,"vw":16.29351},{"c":16.29,"h":16.315,"l":16.25,"n":241,"o":16.315,"t":"2026-10-14T13:45:00Z","v":38190,"vw":16.280266},{"c":16.295,"h":16.305,"l":16.26,"n":349,"o":16.285,"t":"2026-10-14T14:00:00Z","v":38446,"vw":16.285257},{"c":16.325,"h":16.325,"l":16.295,"n":218,"o":16.295,"t":"2026-10-14T14:15:00Z","v":20151,"vw":16.310185},{"c":16.35,"h":16.35,"l":16.29,"n":362,"o":16.33,"t":"2026-10-14T14:30:00Z","v":34199,"vw":16.329512},{"c":16.325,"h":16.355,"l":16.32,"n":267,"o":16.345,"t":"2026-10-14T14:45:00Z","v":29883,"vw":16.334393},{"c":16.349,"h":16.35,"l":16.3239,"n":154,"o":16.325,"t":"2026-10-14T15:00:00Z","v":11951,"vw":16.337212},{"c":16.375,"h":16.41,"l":16.345,"n":287,"o":16.345,"t":"2026-10-14T15:15:00Z","v":40216,"vw":16.377914},{"c":16.35,"h":16.39,"l":16.345,"n":211,"o":16.375,"t":"2026-10-14T15:30:00Z","v":35066,"vw":16.369614},{"c":16.38,"h":16.38,"l":16.35,"n":224,"o":16.355,"t":"2026-10-14T15:45:00Z","v":17923,"vw":16.366084},{"c":16.355,"h":16.38,"l":16.355,"n":223,"o":16.375,"t":"2026-10-14T16:00:00Z","v":29613,"vw":16.370318},{"c":16.3749,"h":16.38,"l":16.34,"n":199,"o":16.36,"t":"2026-10-14T16:15:00Z","v":16966,"vw":16.357906},{"c":16.3898,"h":16.405,"l":16.37,"n":239,"o":16.37,"t":"2026-10-14T16:30:00Z","v":39985,"vw":16.392122},{"c":16.36,"h":16.3899,"l":16.36,"n":148,"o":16.385,"t":"2026-10-14T16:45:00Z","v":14223,"vw":16.372581},{"c":16.3654,"h":16.38,"l":16.34,"n":243,"o":16.365,"t":"2026-10-14T17:00:00Z","v":34897,"vw":16.362237},{"c":16.34,"h":16.365,"l":16.33,"n":251,"o":16.365,"t":"2026-10-14T17:15:00Z","v":23645,"vw":16.345515},{"c":16.355,"h":16.3699,"l":16.3428,"n":184,"o":16.345,"t":"2026-10-14T17:30:00Z","v":13306,"vw":16.354728},{"c":16.345,"h":16.355,"l":16.34,"n":220,"o":16.355,"t":"2026-10-14T17:45:00Z","v":29109,"vw":16.347989},{"c":16.366,"h":16.366,"l":16.34,"n":261,"o":16.345,"t":"2026-10-14T18:00:00Z","v":25920,"vw":16.354519},{"c":16.365,"h":16.3799,"l":16.3538,"n":259,"o":16.365,"t":"2026-10-14T18:15:00Z","v":22342,"vw":16.367839},{"c":16.3584,"h":16.365,"l":16.34,"n":318,"o":16.365,"t":"2026-10-14T18:30:00Z","v":26865,"vw":16.355634},{"c":16.375,"h":16.375,"l":16.35,"n":225,"o":16.355,"t":"2026-10-14T18:45:00Z","v":12349,"vw":16.364358},{"c":16.36,"h":16.38,"l":16.355,"n":300,"o":16.375,"t":"2026-10-14T19:00:00Z","v":19482,"vw":16.36891},{"c":16.326,"h":16.36,"l":16.31,"n":668,"o":16.355,"t":"2026-10-14T19:15:00Z","v":85418,"vw":16.324397},{"c":16.3,"h":16.33,"l":16.28,"n":515,"o":16.325,"t":"2026-10-14T19:30:00Z","v":52392,"vw":16.30495},{"c":16.35,"h":16.35,"l":16.28,"n":1212,"o":16.29,"t":"2026-10-14T19:45:00Z","v":178904,"vw":16.319207},{"c":16.25,"h":16.34,"l":16.25,"n":11,"o":16.34,"t":"2026-10-14T20:00:00Z","v":90562,"vw":16.339043},{"c":16.37,"h":16.37,"l":16.37,"n":1,"o":16.37,"t":"2026-10-14T21:00:00Z","v":104,"vw":16.37},{"c":16.26,"h":16.26,"l":16.26,"n":1,"o":16.26,"t":"2026-10-14T23:30:00Z","v":300,"vw":16.26},{"c":16.38,"h":16.38,"l":16.38,"n":1,"o":16.38,"t":"2026-10-15T11:30:00Z","v":135,"vw":16.38},{"c":16.4,"h":16.4,"l":16.4,"n":1,"o":16.4,"t":"2026-10-15T13:00:00Z","v":304,"vw":16.4},{"c":16.44,"h":16.44,"l":16.39,"n":19,"o":16.39,"t":"2026-10-15T13:15:00Z","v":1964,"vw":16.397771},{"c":16.53,"h":16.56,"l":16.39,"n":497,"o":16.47,"t":"2026-10-15T13:30:00Z","v":73588,"vw":16.507188},{"c":16.655,"h":16.66,"l":16.5145,"n":587,"o":16.5145,"t":"2026-10-15T13:45:00Z","v":93067,"vw":16.618853},{"c":16.68,"h":16.71,"l":16.65,"n":801,"o":16.651,"t":"2026-10-15T14:00:00Z","v":132004,"vw":16.680064},{"c":16.67,"h":16.695,"l":16.66,"n":448,"o":16.68,"t":"2026-10-15T14:15:00Z","v":30562,"vw":16.680686},{"c":16.68,"h":16.715,"l":16.67,"n":496,"o":16.67,"t":"2026-10-15T14:30:00Z","v":36207,"vw":16.690883},{"c":16.715,"h":16.715,"l":16.66,"n":346,"o":16.6712,"t":"2026-10-15T14:45:00Z","v":38903,"vw":16.685249},{"c":16.71,"h":16.74,"l":16.71,"n":301,"o":16.7119,"t":"2026-10-15T15:00:00Z","v":29565,"vw":16.72677},{"c":16.685,"h":16.705,"l":16.67,"n":376,"o":16.705,"t":"2026-10-15T15:15:00Z","v":32904,"vw":16.694309},{"c":16.665,"h":16.695,"l":16.6605,"n":299,"o":16.685,"t":"2026-10-15T15:30:00Z","v":33793,"vw":16.677776},{"c":16.6901,"h":16.7,"l":16.665,"n":312,"o":16.665,"t":"2026-10-15T15:45:00Z","v":22259,"vw":16.678798},{"c":16.665,"h":16.69,"l":16.655,"n":334,"o":16.69,"t":"2026-10-15T16:00:00Z","v":25176,"vw":16.67468},{"c":16.705,"h":16.71,"l":16.6643,"n":262,"o":16.665,"t":"2026-10-15T16:15:00Z","v":19160,"vw":16.690766},{"c":16.725,"h":16.7359,"l":16.705,"n":340,"o":16.705,"t":"2026-10-15T16:30:00Z","v":23714,"vw":16.722792},{"c":16.715,"h":16.74,"l":16.695,"n":289,"o":16.725,"t":"2026-10-15T16:45:00Z","v":19134,"vw":16.719842},{"c":16.705,"h":16.725,"l":16.695,"n":383,"o":16.715,"t":"2026-10-15T17:00:00Z","v":39358,"vw":16.707172},{"c":16.695,"h":16.7,"l":16.68,"n":342,"o":16.7,"t":"2026-10-15T17:15:00Z","v":32685,"vw":16.690299},{"c":16.7089,"h":16.71,"l":16.6901,"n":239,"o":16.695,"t":"2026-10-15T17:30:00Z","v":16522,"vw":16.701085},{"c":16.715,"h":16.72,"l":16.695,"n":231,"o":16.705,"t":"2026-10-15T17:45:00Z","v":16889,"vw":16.705329},{"c":16.705,"h":16.725,"l":16.7,"n":334,"o":16.72,"t":"2026-10-15T18:00:00Z","v":22633,"vw":16.716804},{"c":16.7095,"h":16.715,"l":16.69,"n":194,"o":16.71,"t":"2026-10-15T18:15:00Z","v":11740,"vw":16.706645},{"c":16.7112,"h":16.715,"l":16.7,"n":260,"o":16.705,"t":"2026-10-15T18:30:00Z","v":20401,"vw":16.70925},{"c":16.715,"h":16.725,"l":16.705,"n":277,"o":16.718,"t":"2026-10-15T18:45:00Z","v":24623,"vw":16.715863},{"c":16.71,"h":16.7355,"l":16.71,"n":327,"o":16.715,"t":"2026-10-15T19:00:00Z","v":35401,"vw":16.723016},{"c":16.65,"h":16.72,"l":16.65,"n":498,"o":16.72,"t":"2026-10-15T19:15:00Z","v":40182,"vw":16.671565},{"c":16.6538,"h":16.655,"l":16.625,"n":732,"o":16.655,"t":"2026-10-15T19:30:00Z","v":61089,"vw":16.641635},{"c":16.68,"h":16.68,"l":16.635,"n":1661,"o":16.65,"t":"2026-10-15T19:45:00Z","v":159286,"vw":16.654621},{"c":16.66,"h":16.66,"l":16.66,"n":10,"o":16.66,"t":"2026-10-15T20:00:00Z","v":69370,"vw":16.66},{"c":16.66,"h":16.66,"l":16.66,"n":1,"o":16.66,"t":"2026-10-15T23:30:00Z","v":500,"vw":16.66},{"c":16.7581,"h":16.7581,"l":16.7581,"n":1,"o":16.7581,"t":"2026-10-15T23:45:00Z","v":184,"vw":16.7581},{"c":16.55,"h":16.685,"l":16.55,"n":384,"o":16.67,"t":"2026-10-16T13:30:00Z","v":56092,"vw":16.614079},{"c":16.599,"h":16.61,"l":16.55,"n":268,"o":16.56,"t":"2026-10-16T13:45:00Z","v":24746,"vw":16.580863},{"c":16.595,"h":16.615,"l":16.57,"n":339,"o":16.59,"t":"2026-10-16T14:00:00Z","v":26559,"vw":16.598541},{"c":16.595,"h":16.605,"l":16.575,"n":204,"o":16.595,"t":"2026-10-16T14:15:00Z","v":15448,"vw":16.591993},{"c":16.55,"h":16.595,"l":16.55,"n":198,"o":16.59,"t":"2026-10-16T14:30:00Z","v":14810,"vw":16.571365},{"c":16.515,"h":16.57,"l":16.51,"n":314,"o":16.55,"t":"2026-10-16T14:45:00Z","v":33565,"vw":16.545823},{"c":16.555,"h":16.555,"l":16.506,"n":286,"o":16.512,"t":"2026-10-16T15:00:00Z","v":29186,"vw":16.524638},{"c":16.535,"h":16.556,"l":16.52,"n":142,"o":16.545,"t":"2026-10-16T15:15:00Z","v":12002,"vw":16.534496},{"c":16.55,"h":16.5573,"l":16.53,"n":275,"o":16.53,"t":"2026-10-16T15:30:00Z","v":69613,"vw":16.5484},{"c":16.5,"h":16.555,"l":16.5,"n":193,"o":16.545,"t":"2026-10-16T15:45:00Z","v":33743,"vw":16.52201},{"c":16.485,"h":16.5197,"l":16.48,"n":245,"o":16.5,"t":"2026-10-16T16:00:00Z","v":29678,"vw":16.500048},{"c":16.4801,"h":16.485,"l":16.47,"n":228,"o":16.485,"t":"2026-10-16T16:15:00Z","v":24266,"vw":16.481171},{"c":16.445,"h":16.485,"l":16.43,"n":231,"o":16.48,"t":"2026-10-16T16:30:00Z","v":21190,"vw":16.453495},{"c":16.42,"h":16.455,"l":16.415,"n":213,"o":16.445,"t":"2026-10-16T16:45:00Z","v":17974,"vw":16.429622},{"c":16.38,"h":16.43,"l":16.375,"n":235,"o":16.425,"t":"2026-10-16T17:00:00Z","v":29709,"vw":16.407343},{"c":16.405,"h":16.405,"l":16.375,"n":274,"o":16.385,"t":"2026-10-16T17:15:00Z","v":30824,"vw":16.385537},{"c":16.39,"h":16.405,"l":16.375,"n":269,"o":16.4,"t":"2026-10-16T17:30:00Z","v":19362,"vw":16.391512},{"c":16.35,"h":16.39,"l":16.35,"n":170,"o":16.39,"t":"2026-10-16T17:45:00Z","v":14411,"vw":16.371223},{"c":16.325,"h":16.34,"l":16.325,"n":183,"o":16.34,"t":"2026-10-16T18:00:00Z","v":16948,"vw":16.334393},{"c":16.325,"h":16.34,"l":16.32,"n":239,"o":16.33,"t":"2026-10-16T18:15:00Z","v":15123,"vw":16.329658},{"c":16.32,"h":16.33,"l":16.31,"n":227,"o":16.325,"t":"2026-10-16T18:30:00Z","v":26520,"vw":16.315952},{"c":16.2924,"h":16.339,"l":16.29,"n":299,"o":16.3153,"t":"2026-10-16T18:45:00Z","v":34261,"vw":16.311587},{"c":16.31,"h":16.32,"l":16.295,"n":330,"o":16.3,"t":"2026-10-16T19:00:00Z","v":20884,"vw":16.305635},{"c":16.315,"h":16.325,"l":16.29,"n":337,"o":16.32,"t":"2026-10-16T19:15:00Z","v":44765,"vw":16.311606},{"c":16.3,"h":16.3499,"l":16.295,"n":439,"o":16.32,"t":"2026-10-16T19:30:00Z","v":35714,"vw":16.320915},{"c":16.37,"h":16.37,"l":16.3,"n":1436,"o":16.31,"t":"2026-10-16T19:45:00Z","v":112828,"vw":16.334677},{"c":16.37,"h":16.37,"l":16.37,"n":13,"o":16.37,"t":"2026-10-16T20:00:00Z","v":57401,"vw":16.37},{"c":16.4,"h":16.4,"l":16.4,"n":2,"o":16.4,"t":"2026-10-16T20:15:00Z","v":150,"vw":16.4},{"c":16.4,"h":16.4,"l":16.4,"n":1,"o":16.4,"t":"2026-10-16T22:30:00Z","v":200,"vw":16.4},{"c":16.4,"h":16.4,"l":16.4,"n":2,"o":16.4,"t":"2026-10-16T23:15:00Z","v":200,"vw":16.4},{"c":16.54,"h":16.54,"l":16.425,"n":3,"o":16.425,"t":"2026-10-19T11:00:00Z","v":460,"vw":16.481087},{"c":16.5,"h":16.56,"l":16.5,"n":2,"o":16.56,"t":"2026-10-19T11:15:00Z","v":250,"vw":16.524},{"c":16.32,"h":16.32,"l":16.32,"n":1,"o":16.32,"t":"2026-10-19T12:45:00Z","v":100,"vw":16.32},{"c":16.23,"h":16.345,"l":16.21,"n":503,"o":16.32,"t":"2026-10-19T13:30:00Z","v":79588,"vw":16.272089},{"c":16.075,"h":16.22,"l":16.045,"n":1273,"o":16.22,"t":"2026-10-19T13:45:00Z","v":193016,"vw":16.141944},{"c":16.07,"h":16.12,"l":16.065,"n":539,"o":16.075,"t":"2026-10-19T14:00:00Z","v":79174,"vw":16.084566},{"c":16.03,"h":16.085,"l":16.025,"n":441,"o":16.075,"t":"2026-10-19T14:15:00Z","v":52721,"vw":16.049698},{"c":15.975,"h":16.035,"l":15.955,"n":774,"o":16.035,"t":"2026-10-19T14:30:00Z","v":94826,"vw":15.994057},{"c":16.005,"h":16.0062,"l":15.962,"n":439,"o":15.975,"t":"2026-10-19T14:45:00Z","v":59934,"vw":15.976211},{"c":15.985,"h":16.005,"l":15.97,"n":378,"o":16,"t":"2026-10-19T15:00:00Z","v":45788,"vw":15.991222},{"c":16.045,"h":16.045,"l":15.985,"n":405,"o":15.985,"t":"2026-10-19T15:15:00Z","v":67918,"vw":16.016734},{"c":16.01,"h":16.045,"l":16.01,"n":352,"o":16.045,"t":"2026-10-19T15:30:00Z","v":35353,"vw":16.024557},{"c":16.035,"h":16.035,"l":16.01,"n":234,"o":16.01,"t":"2026-10-19T15:45:00Z","v":20720,"vw":16.019598},{"c":16.005,"h":16.035,"l":15.99,"n":285,"o":16.035,"t":"2026-10-19T16:00:00Z","v":32751,"vw":16.00445},{"c":16.0222,"h":16.03,"l":16.005,"n":183,"o":16.005,"t":"2026-10-19T16:15:00Z","v":17383,"vw":16.018165},{"c":15.985,"h":16.025,"l":15.97,"n":263,"o":16.025,"t":"2026-10-19T16:30:00Z","v":27383,"vw":15.995309},{"c":16.015,"h":16.0165,"l":15.98,"n":219,"o":15.9807,"t":"2026-10-19T16:45:00Z","v":37490,"vw":15.986074},{"c":16.015,"h":16.025,"l":16.01,"n":263,"o":16.015,"t":"2026-10-19T17:00:00Z","v":21463,"vw":16.016761},{"c":16.035,"h":16.04,"l":16.005,"n":297,"o":16.01,"t":"2026-10-19T17:15:00Z","v":60587,"vw":16.024416},{"c":16.045,"h":16.045,"l":16.02,"n":247,"o":16.035,"t":"2026-10-19T17:30:00Z","v":28318,"vw":16.03088},{"c":16.035,"h":16.055,"l":16.025,"n":258,"o":16.05,"t":"2026-10-19T17:45:00Z","v":17228,"vw":16.041129},{"c":16.015,"h":16.045,"l":16.015,"n":226,"o":16.035,"t":"2026-10-19T18:00:00Z","v":26985,"vw":16.026816},{"c":16.045,"h":16.06,"l":16.015,"n":353,"o":16.015,"t":"2026-10-19T18:15:00Z","v":84439,"vw":16.048045},{"c":16.055,"h":16.06,"l":16.04,"n":156,"o":16.045,"t":"2026-10-19T18:30:00Z","v":15523,"vw":16.051032},{"c":16.055,"h":16.08,"l":16.055,"n":327,"o":16.0595,"t":"2026-10-19T18:45:00Z","v":43487,"vw":16.064541},{"c":16.04,"h":16.06,"l":16.035,"n":303,"o":16.055,"t":"2026-10-19T19:00:00Z","v":28260,"vw":16.047997},{"c":16.035,"h":16.06,"l":16.02,"n":319,"o":16.0398,"t":"2026-10-19T19:15:00Z","v":38541,"vw":16.042961},{"c":16.07,"h":16.07,"l":16.02,"n":436,"o":16.035,"t":"2026-10-19T19:30:00Z","v":43931,"vw":16.038401},{"c":16.08,"h":16.09,"l":16.055,"n":1606,"o":16.08,"t":"2026-10-19T19:45:00Z","v":169138,"vw":16.074111},{"c":16.09,"h":16.1114,"l":16.07,"n":14,"o":16.07,"t":"2026-10-19T20:00:00Z","v":101784,"vw":16.070117},{"c":16.1,"h":16.1,"l":16.1,"n":2,"o":16.1,"t":"2026-10-19T22:15:00Z","v":101,"vw":16.1},{"c":16.1,"h":16.1,"l":16.1,"n":1,"o":16.1,"t":"2026-10-20T08:30:00Z","v":210,"vw":16.1},{"c":16.06,"h":16.06,"l":16.06,"n":1,"o":16.06,"t":"2026-10-20T09:00:00Z","v":155,"vw":16.06},{"c":16.08,"h":16.08,"l":16.08,"n":2,"o":16.08,"t":"2026-10-20T12:00:00Z","v":101,"vw":16.08},{"c":16.17,"h":16.21,"l":16.01,"n":412,"o":16.05,"t":"2026-10-20T13:30:00Z","v":46507,"vw":16.098148},{"c":16.2799,"h":16.2799,"l":16.1774,"n":311,"o":16.18,"t":"2026-10-20T13:45:00Z","v":31260,"vw":16.231119},{"c":16.215,"h":16.28,"l":16.18,"n":404,"o":16.265,"t":"2026-10-20T14:00:00Z","v":35183,"vw":16.203621},{"c":16.315,"h":16.33,"l":16.21,"n":413,"o":16.2139,"t":"2026-10-20T14:15:00Z","v":36844,"vw":16.268749},{"c":16.32,"h":16.33,"l":16.28,"n":267,"o":16.315,"t":"2026-10-20T14:30:00Z","v":18524,"vw":16.306122},{"c":16.34,"h":16.35,"l":16.3,"n":337,"o":16.325,"t":"2026-10-20T14:45:00Z","v":33356,"vw":16.323381},{"c":16.31,"h":16.34,"l":16.29,"n":314,"o":16.34,"t":"2026-10-20T15:00:00Z","v":50153,"vw":16.307837},{"c":16.33,"h":16.35,"l":16.32,"n":256,"o":16.32,"t":"2026-10-20T15:15:00Z","v":33301,"vw":16.332219},{"c":16.345,"h":16.36,"l":16.31,"n":190,"o":16.33,"t":"2026-10-20T15:30:00Z","v":13697,"vw":16.331627},{"c":16.32,"h":16.355,"l":16.32,"n":215,"o":16.345,"t":"2026-10-20T15:45:00Z","v":24473,"vw":16.341752},{"c":16.335,"h":16.3394,"l":16.32,"n":152,"o":16.33,"t":"2026-10-20T16:00:00Z","v":11909,"vw":16.329566},{"c":16.355,"h":16.3589,"l":16.33,"n":213,"o":16.34,"t":"2026-10-20T16:15:00Z","v":19677,"vw":16.342218},{"c":16.325,"h":16.36,"l":16.32,"n":241,"o":16.36,"t":"2026-10-20T16:30:00Z","v":19730,"vw":16.345535},{"c":16.305,"h":16.33,"l":16.3,"n":185,"o":16.33,"t":"2026-10-20T16:45:00Z","v":9706,"vw":16.314254},{"c":16.275,"h":16.305,"l":16.27,"n":273,"o":16.305,"t":"2026-10-20T17:00:00Z","v":33844,"vw":16.293014},{"c":16.29,"h":16.29,"l":16.2707,"n":223,"o":16.28,"t":"2026-10-20T17:15:00Z","v":27382,"vw":16.284128},{"c":16.295,"h":16.3,"l":16.285,"n":139,"o":16.295,"t":"2026-10-20T17:30:00Z","v":7144,"vw":16.294403},{"c":16.315,"h":16.315,"l":16.295,"n":187,"o":16.3,"t":"2026-10-20T17:45:00Z","v":7933,"vw":16.30246},{"c":16.3,"h":16.33,"l":16.3,"n":227,"o":16.315,"t":"2026-10-20T18:00:00Z","v":21554,"vw":16.321672},{"c":16.285,"h":16.315,"l":16.275,"n":246,"o":16.31,"t":"2026-10-20T18:15:00Z","v":17769,"vw":16.292556},{"c":16.295,"h":16.3,"l":16.285,"n":185,"o":16.29,"t":"2026-10-20T18:30:00Z","v":16763,"vw":16.292755},{"c":16.285,"h":16.3,"l":16.275,"n":303,"o":16.29,"t":"2026-10-20T18:45:00Z","v":18282,"vw":16.287359},{"c":16.285,"h":16.295,"l":16.28,"n":223,"o":16.285,"t":"2026-10-20T19:00:00Z","v":15699,"vw":16.28972},{"c":16.27,"h":16.3099,"l":16.2601,"n":297,"o":16.29,"t":"2026-10-20T19:15:00Z","v":27537,"vw":16.283841},{"c":16.285,"h":16.285,"l":16.235,"n":517,"o":16.27,"t":"2026-10-20T19:30:00Z","v":43066,"vw":16.262427},{"c":16.28,"h":16.305,"l":16.2728,"n":1178,"o":16.285,"t":"2026-10-20T19:45:00Z","v":98159,"vw":16.287492},{"c":16.28,"h":16.28,"l":16.28,"n":14,"o":16.28,"t":"2026-10-20T20:00:00Z","v":129199,"vw":16.28},{"c":16.28,"h":16.28,"l":16.262,"n":3,"o":16.262,"t":"2026-10-20T20:30:00Z","v":773,"vw":16.273431},{"c":16.36,"h":16.36,"l":16.33,"n":6,"o":16.33,"t":"2026-10-20T21:30:00Z","v":1213,"vw":16.337589},{"c":16.5504,"h":16.5504,"l":16.5504,"n":1,"o":16.5504,"t":"2026-10-20T22:00:00Z","v":100,"vw":16.5504},{"c":16.28,"h":16.28,"l":16.28,"n":1,"o":16.28,"t":"2026-10-20T23:00:00Z","v":1502,"vw":16.28},{"c":16.3,"h":16.3,"l":16.3,"n":1,"o":16.3,"t":"2026-10-21T11:00:00Z","v":225,"vw":16.3},{"c":16.6,"h":16.6,"l":16.6,"n":1,"o":16.6,"t":"2026-10-21T13:00:00Z","v":300,"vw":16.6},{"c":16.34,"h":16.36,"l":16.23,"n":325,"o":16.36,"t":"2026-10-21T13:30:00Z","v":76225,"vw":16.311626},{"c":16.32,"h":16.35,"l":16.31,"n":142,"o":16.34,"t":"2026-10-21T13:45:00Z","v":11961,"vw":16.32933},{"c":16.27,"h":16.32,"l":16.22,"n":340,"o":16.315,"t":"2026-10-21T14:00:00Z","v":25475,"vw":16.28184},{"c":16.25,"h":16.2761,"l":16.24,"n":207,"o":16.2761,"t":"2026-10-21T14:15:00Z","v":18372,"vw":16.25583},{"c":16.3,"h":16.305,"l":16.255,"n":234,"o":16.255,"t":"2026-10-21T14:30:00Z","v":32665,"vw":16.293772},{"c":16.268,"h":16.305,"l":16.268,"n":215,"o":16.29,"t":"2026-10-21T14:45:00Z","v":15281,"vw":16.283925},{"c":16.255,"h":16.275,"l":16.25,"n":182,"o":16.26,"t":"2026-10-21T15:00:00Z","v":19631,"vw":16.263319},{"c":16.2848,"h":16.285,"l":16.24,"n":285,"o":16.255,"t":"2026-10-21T15:15:00Z","v":22148,"vw":16.262328},{"c":16.28,"h":16.305,"l":16.275,"n":287,"o":16.29,"t":"2026-10-21T15:30:00Z","v":22990,"vw":16.290518},{"c":16.32,"h":16.32,"l":16.27,"n":301,"o":16.28,"t":"2026-10-21T15:45:00Z","v":39720,"vw":16.291264},{"c":16.285,"h":16.32,"l":16.28,"n":283,"o":16.315,"t":"2026-10-21T16:00:00Z","v":18615,"vw":16.298725},{"c":16.3,"h":16.305,"l":16.285,"n":207,"o":16.285,"t":"2026-10-21T16:15:00Z","v":9932,"vw":16.29504},{"c":16.315,"h":16.34,"l":16.3,"n":427,"o":16.3,"t":"2026-10-21T16:30:00Z","v":28758,"vw":16.318888},{"c":16.3,"h":16.33,"l":16.2901,"n":297,"o":16.32,"t":"2026-10-21T16:45:00Z","v":19341,"vw":16.306859},{"c":16.29,"h":16.31,"l":16.29,"n":228,"o":16.295,"t":"2026-10-21T17:00:00Z","v":10660,"vw":16.298732},{"c":16.2801,"h":16.295,"l":16.28,"n":160,"o":16.29,"t":"2026-10-21T17:15:00Z","v":12183,"vw":16.289176},{"c":16.295,"h":16.2975,"l":16.28,"n":198,"o":16.285,"t":"2026-10-21T17:30:00Z","v":9732,"vw":16.284986},{"c":16.285,"h":16.31,"l":16.28,"n":321,"o":16.2901,"t":"2026-10-21T17:45:00Z","v":28793,"vw":16.295347},{"c":16.28,"h":16.285,"l":16.265,"n":216,"o":16.285,"t":"2026-10-21T18:00:00Z","v":11840,"vw":16.27548},{"c":16.2551,"h":16.286,"l":16.2551,"n":248,"o":16.28,"t":"2026-10-21T18:15:00Z","v":17756,"vw":16.272284},{"c":16.28,"h":16.28,"l":16.25,"n":146,"o":16.25,"t":"2026-10-21T18:30:00Z","v":8132,"vw":16.264992},{"c":16.22,"h":16.275,"l":16.215,"n":440,"o":16.275,"t":"2026-10-21T18:45:00Z","v":26471,"vw":16.242378},{"c":16.215,"h":16.23,"l":16.2,"n":469,"o":16.215,"t":"2026-10-21T19:00:00Z","v":31083,"vw":16.215833},{"c":16.2341,"h":16.245,"l":16.21,"n":452,"o":16.22,"t":"2026-10-21T19:15:00Z","v":24397,"vw":16.229007},{"c":16.25,"h":16.25,"l":16.225,"n":498,"o":16.24,"t":"2026-10-21T19:30:00Z","v":35425,"vw":16.23632},{"c":16.28,"h":16.285,"l":16.215,"n":2200,"o":16.245,"t":"2026-10-21T19:45:00Z","v":209372,"vw":16.251472},{"c":16.27,"h":16.27,"l":16.27,"n":29,"o":16.27,"t":"2026-10-21T20:00:00Z","v":109048,"vw":16.27},{"c":16.51,"h":16.51,"l":16.4,"n":8,"o":16.4,"t":"2026-10-21T21:00:00Z","v":626,"vw":16.432441},{"c":16.33,"h":16.33,"l":16.28,"n":4,"o":16.28,"t":"2026-10-21T23:00:00Z","v":674,"vw":16.301186},{"c":16.2375,"h":16.2375,"l":16.2375,"n":1,"o":16.2375,"t":"2026-10-21T23:30:00Z","v":102,"vw":16.2375}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.16037546975913025,"strike":22.52386638962407,"iv":0.7779430045868645,"gamma":0.05415550285028747,"theta":-0.011195931871712217,"vega":0.008096155705053927,"rho":0.0011454124629706312,"breakevenPct":39.70279821021218},{"delta":0.15,"premium":0.5308684557996622,"strike":32.30438480667792,"iv":1.8345247573701364,"gamma":0.02752395969869573,"theta":-0.03342674491209676,"vega":0.01072685853115689,"rho":0.001523940463445118,"breakevenPct":102.21864980740624},{"delta":0.2,"premium":0.25097341599639816,"strike":20.925308815906355,"iv":0.6648369550422677,"gamma":0.24936262136277038,"theta":-0.013871558019179667,"vega":0.012807058423148882,"rho":0.00228831656279198,"breakevenPct":30.415902890856053},{"delta":0.25,"premium":0.7965302593243585,"strike":23.429510086071,"iv":1.3692047524345283,"gamma":0.1256934713443755,"theta":-0.03528992201555889,"vega":0.014602392279552517,"rho":0.0025709206903926866,"breakevenPct":49.19809296625318},{"delta":0.3,"premium":1.0633526047734008,"strike":22.828354175608013,"iv":1.5384459901962635,"gamma":0.0545509210870983,"theta":-0.0417948986997,"vega":0.015905934837650796,"rho":0.0030487302739223266,"breakevenPct":47.13907178063995},{"delta":0.35,"premium":0.9899443974265376,"strike":21.74654901470687,"iv":1.3333689955517352,"gamma":0.10010685881094203,"theta":-0.036504198652219016,"vega":0.016158480015462776,"rho":0.0037354697288549442,"breakevenPct":40.02459376217648},{"delta":0.4,"premium":0.9165361900796742,"strike":20.664743853805728,"iv":1.1282920009072066,"gamma":0.1456627965347858,"theta":-0.031213498604738023,"vega":0.016411025193274753,"rho":0.004422209183787563,"breakevenPct":32.910115743713014},{"delta":0.45,"premium":0.8431279827328111,"strike":19.582938692904584,"iv":0.9232150062626782,"gamma":0.19121873425862956,"theta":-0.025922798557257036,"vega":0.01666357037108673,"rho":0.005108948638720181,"breakevenPct":25.795637725249545},{"delta":0.5,"premium":0.7697197753859478,"strike":18.501133532003443,"iv":0.7181380116181497,"gamma":0.2367746719824733,"theta":-0.020632098509776046,"vega":0.01691611554889871,"rho":0.005795688093652799,"breakevenPct":18.68115970678608},{"delta":0.55,"premium":0.6963115680390846,"strike":17.4193283711023,"iv":0.5130610169736214,"gamma":0.282330609706317,"theta":-0.015341398462295056,"vega":0.017168660726710687,"rho":0.006482427548585417,"breakevenPct":11.56668168832261},{"delta":0.6,"premium":0.6229033606922214,"strike":16.33752321020116,"iv":0.30798402232909305,"gamma":0.3278865474301607,"theta":-0.010050698414814076,"vega":0.017421205904522664,"rho":0.0071691670035180345,"breakevenPct":4.452203669859152},{"delta":0.65,"premium":0.7601063829787233,"strike":15.817021276595744,"iv":0.2659391489361702,"gamma":0.3099323404255319,"theta":-0.008546382978723404,"vega":0.016621702127659576,"rho":0.007725159445407002,"breakevenPct":2.0916253091576213},{"delta":0.7,"premium":0.99281914893617,"strike":15.551063829787234,"iv":0.2978274468085106,"gamma":0.2631770212765958,"theta":-0.008759148936170212,"vega":0.015345106382978726,"rho":0.008221859637194778,"breakevenPct":1.8868851653481447},{"delta":0.75,"premium":1.225531914893617,"strike":15.285106382978723,"iv":0.3297157446808511,"gamma":0.21642170212765957,"theta":-0.008971914893617022,"vega":0.014068510638297872,"rho":0.008718559828982553,"breakevenPct":1.6821450215386675},{"delta":0.8,"premium":1.458244680851064,"strike":15.019148936170213,"iv":0.36160404255319156,"gamma":0.16966638297872336,"theta":-0.00918468085106383,"vega":0.012791914893617019,"rho":0.00921526002077033,"breakevenPct":1.4774048777291902},{"delta":0.85,"premium":2.188564668769716,"strike":14.26813880126183,"iv":0.4756552050473185,"gamma":0.11111766561514197,"theta":-0.009785488958990536,"vega":0.010577602523659305,"rho":0.009320359565687155,"breakevenPct":1.34998287933207},{"delta":0.9,"premium":6.492062242363626,"strike":10.195706124834235,"iv":1.5637675652424385,"gamma":0.02650494523517806,"theta":-0.022267000695951673,"vega":0.008094304020071994,"rho":0.006572591944703575,"breakevenPct":2.773015348408677}],"put":[{"delta":0.1,"premium":0.515784936073201,"strike":12.182302688494826,"iv":1.2487604153346816,"gamma":0.050600450887589486,"theta":-0.020143502993769016,"vega":0.007915006780791009,"rho":-0.0017762412085849293,"breakevenPct":28.150775966610478},{"delta":0.15,"premium":0.7570566316684124,"strike":11.413081637029277,"iv":1.6526889140779142,"gamma":0.03814253078929177,"theta":-0.02922905929774803,"vega":0.010763868532144664,"rho":-0.0026207186864173693,"breakevenPct":34.373979951588204},{"delta":0.2,"premium":1.0476610646053435,"strike":12.16200850604241,"iv":1.6543224490122432,"gamma":0.04473032180016552,"theta":-0.034863880171076306,"vega":0.012808025461556306,"rho":-0.003519856899554522,"breakevenPct":31.5513629472698},{"delta":0.25,"premium":0.8846044018144715,"strike":13.128270211469799,"iv":1.3117689623525648,"gamma":0.10577505447887509,"theta":-0.02815091940293021,"vega":0.014039640400741526,"rho":-0.004088387160776125,"breakevenPct":24.59636144938983},{"delta":0.3,"premium":0.7215477390235996,"strike":14.094531916897187,"iv":0.9692154756928864,"gamma":0.16681978715758466,"theta":-0.02143795863478411,"vega":0.015271255339926746,"rho":-0.0046569174219977276,"breakevenPct":17.641359951509855},{"delta":0.35,"premium":0.5584910762327276,"strike":15.060793622324576,"iv":0.6266619890332079,"gamma":0.22786451983629424,"theta":-0.014724997866638015,"vega":0.016502870279111966,"rho":-0.00522544768321933,"breakevenPct":10.686358453629879},{"delta":0.4,"premium":0.41468531468531483,"strike":16.013053613053614,"iv":0.2974359440559441,"gamma":0.2859559906759907,"theta":-0.00830834498834499,"vega":0.01769869463869464,"rho":-0.005807430416591554,"breakevenPct":3.9361459684785385},{"delta":0.45,"premium":0.9391608391608393,"strike":16.47925407925408,"iv":0.4308625174825175,"gamma":0.24152708624708624,"theta":-0.012177808857808857,"vega":0.017652074592074594,"rho":-0.0068564061117638965,"breakevenPct":4.295037782335711},{"delta":0.5,"premium":1.4636363636363638,"strike":16.945454545454545,"iv":0.564289090909091,"gamma":0.19709818181818184,"theta":-0.01604727272727273,"vega":0.017605454545454546,"rho":-0.00790538180693624,"breakevenPct":4.653929596192882},{"delta":0.55,"premium":1.9881118881118889,"strike":17.41165501165501,"iv":0.6977156643356646,"gamma":0.15266927738927735,"theta":-0.019916736596736602,"vega":0.0175588344988345,"rho":-0.008954357502108582,"breakevenPct":5.012821410050054},{"delta":0.6,"premium":2.5125874125874126,"strike":17.877855477855476,"iv":0.8311422377622377,"gamma":0.10824037296037298,"theta":-0.023786200466200464,"vega":0.017512214452214455,"rho":-0.010003333197280924,"breakevenPct":5.371713223907226},{"delta":0.65,"premium":1.3442697414395526,"strike":17.227812718378757,"iv":0.41277645003494057,"gamma":0.20165136268343817,"theta":-0.01056450034940601,"vega":0.01680132774283718,"rho":-0.009771291029371286,"breakevenPct":2.1798738910595685},{"delta":0.7,"premium":2.0168763102725356,"strike":17.92662473794549,"iv":0.5028882599580711,"gamma":0.1622383647798743,"theta":-0.011682599580712787,"vega":0.01557840670859539,"rho":-0.010945904168716636,"breakevenPct":2.018485433884804},{"delta":0.75,"premium":2.68948287910552,"strike":18.62543675751223,"iv":0.5930000698812019,"gamma":0.12282536687631031,"theta":-0.012800698812019565,"vega":0.0143554856743536,"rho":-0.012120517308061988,"breakevenPct":1.8570969767100396},{"delta":0.8,"premium":3.590196078431373,"strike":19.568627450980394,"iv":0.6875294117647059,"gamma":0.08936078431372547,"theta":-0.013286274509803922,"vega":0.012790196078431371,"rho":-0.013484586438230646,"breakevenPct":1.5954957810683994},{"delta":0.85,"premium":5.324787319194123,"strike":21.363871183683614,"iv":0.8264962314276093,"gamma":0.0628474692658132,"theta":-0.01312716653006115,"vega":0.010722751340463287,"rho":-0.015535908575938555,"breakevenPct":1.2219623434057487}]},"raw":{"call":[{"delta":0.1,"premium":0.16037546975913025,"strike":22.52386638962407,"iv":0.7779430045868645,"gamma":0.05415550285028747,"theta":-0.011195931871712217,"vega":0.008096155705053927,"rho":0.0011454124629706312,"breakevenPct":39.70279821021218},{"delta":0.15,"premium":0.5308684557996622,"strike":32.30438480667792,"iv":1.8345247573701364,"gamma":0.02752395969869573,"theta":-0.03342674491209676,"vega":0.01072685853115689,"rho":0.001523940463445118,"breakevenPct":102.21864980740624},{"delta":0.2,"premium":0.25097341599639816,"strike":20.925308815906355,"iv":0.6648369550422677,"gamma":0.24936262136277038,"theta":-0.013871558019179667,"vega":0.012807058423148882,"rho":0.00228831656279198,"breakevenPct":30.415902890856053},{"delta":0.25,"premium":0.7965302593243585,"strike":23.429510086071,"iv":1.3692047524345283,"gamma":0.1256934713443755,"theta":-0.03528992201555889,"vega":0.014602392279552517,"rho":0.0025709206903926866,"breakevenPct":49.19809296625318},{"delta":0.3,"premium":1.0633526047734008,"strike":22.828354175608013,"iv":1.5384459901962635,"gamma":0.0545509210870983,"theta":-0.0417948986997,"vega":0.015905934837650796,"rho":0.0030487302739223266,"breakevenPct":47.13907178063995},{"delta":0.35,"premium":0.9899443974265376,"strike":21.74654901470687,"iv":1.3333689955517352,"gamma":0.10010685881094203,"theta":-0.036504198652219016,"vega":0.016158480015462776,"rho":0.0037354697288549442,"breakevenPct":40.02459376217648},{"delta":0.4,"premium":0.9165361900796742,"strike":20.664743853805728,"iv":1.1282920009072066,"gamma":0.1456627965347858,"theta":-0.031213498604738023,"vega":0.016411025193274753,"rho":0.004422209183787563,"breakevenPct":32.910115743713014},{"delta":0.45,"premium":0.8431279827328111,"strike":19.582938692904584,"iv":0.9232150062626782,"gamma":0.19121873425862956,"theta":-0.025922798557257036,"vega":0.01666357037108673,"rho":0.005108948638720181,"breakevenPct":25.795637725249545},{"delta":0.5,"premium":0.7697197753859478,"strike":18.501133532003443,"iv":0.7181380116181497,"gamma":0.2367746719824733,"theta":-0.020632098509776046,"vega":0.01691611554889871,"rho":0.005795688093652799,"breakevenPct":18.68115970678608},{"delta":0.55,"premium":0.6963115680390846,"strike":17.4193283711023,"iv":0.5130610169736214,"gamma":0.282330609706317,"theta":-0.015341398462295056,"vega":0.017168660726710687,"rho":0.006482427548585417,"breakevenPct":11.56668168832261},{"delta":0.6,"premium":0.6229033606922214,"strike":16.33752321020116,"iv":0.30798402232909305,"gamma":0.3278865474301607,"theta":-0.010050698414814076,"vega":0.017421205904522664,"rho":0.0071691670035180345,"breakevenPct":4.452203669859152},{"delta":0.65,"premium":0.7601063829787233,"strike":15.817021276595744,"iv":0.2659391489361702,"gamma":0.3099323404255319,"theta":-0.008546382978723404,"vega":0.016621702127659576,"rho":0.007725159445407002,"breakevenPct":2.0916253091576213},{"delta":0.7,"premium":0.99281914893617,"strike":15.551063829787234,"iv":0.2978274468085106,"gamma":0.2631770212765958,"theta":-0.008759148936170212,"vega":0.015345106382978726,"rho":0.008221859637194778,"breakevenPct":1.8868851653481447},{"delta":0.75,"premium":1.225531914893617,"strike":15.285106382978723,"iv":0.3297157446808511,"gamma":0.21642170212765957,"theta":-0.008971914893617022,"vega":0.014068510638297872,"rho":0.008718559828982553,"breakevenPct":1.6821450215386675},{"delta":0.8,"premium":1.458244680851064,"strike":15.019148936170213,"iv":0.36160404255319156,"gamma":0.16966638297872336,"theta":-0.00918468085106383,"vega":0.012791914893617019,"rho":0.00921526002077033,"breakevenPct":1.4774048777291902},{"delta":0.85,"premium":2.188564668769716,"strike":14.26813880126183,"iv":0.4756552050473185,"gamma":0.11111766561514197,"theta":-0.009785488958990536,"vega":0.010577602523659305,"rho":0.009320359565687155,"breakevenPct":1.34998287933207},{"delta":0.9,"premium":6.492062242363626,"strike":10.195706124834235,"iv":1.5637675652424385,"gamma":0.02650494523517806,"theta":-0.022267000695951673,"vega":0.008094304020071994,"rho":0.006572591944703575,"breakevenPct":2.773015348408677}],"put":[{"delta":0.1,"premium":0.515784936073201,"strike":12.182302688494826,"iv":1.2487604153346816,"gamma":0.050600450887589486,"theta":-0.020143502993769016,"vega":0.007915006780791009,"rho":-0.0017762412085849293,"breakevenPct":28.150775966610478},{"delta":0.15,"premium":0.7570566316684124,"strike":11.413081637029277,"iv":1.6526889140779142,"gamma":0.03814253078929177,"theta":-0.02922905929774803,"vega":0.010763868532144664,"rho":-0.0026207186864173693,"breakevenPct":34.373979951588204},{"delta":0.2,"premium":1.0476610646053435,"strike":12.16200850604241,"iv":1.6543224490122432,"gamma":0.04473032180016552,"theta":-0.034863880171076306,"vega":0.012808025461556306,"rho":-0.003519856899554522,"breakevenPct":31.5513629472698},{"delta":0.25,"premium":0.8846044018144715,"strike":13.128270211469799,"iv":1.3117689623525648,"gamma":0.10577505447887509,"theta":-0.02815091940293021,"vega":0.014039640400741526,"rho":-0.004088387160776125,"breakevenPct":24.59636144938983},{"delta":0.3,"premium":0.7215477390235996,"strike":14.094531916897187,"iv":0.9692154756928864,"gamma":0.16681978715758466,"theta":-0.02143795863478411,"vega":0.015271255339926746,"rho":-0.0046569174219977276,"breakevenPct":17.641359951509855},{"delta":0.35,"premium":0.5584910762327276,"strike":15.060793622324576,"iv":0.6266619890332079,"gamma":0.22786451983629424,"theta":-0.014724997866638015,"vega":0.016502870279111966,"rho":-0.00522544768321933,"breakevenPct":10.686358453629879},{"delta":0.4,"premium":0.41468531468531483,"strike":16.013053613053614,"iv":0.2974359440559441,"gamma":0.2859559906759907,"theta":-0.00830834498834499,"vega":0.01769869463869464,"rho":-0.005807430416591554,"breakevenPct":3.9361459684785385},{"delta":0.45,"premium":0.9391608391608393,"strike":16.47925407925408,"iv":0.4308625174825175,"gamma":0.24152708624708624,"theta":-0.012177808857808857,"vega":0.017652074592074594,"rho":-0.0068564061117638965,"breakevenPct":4.295037782335711},{"delta":0.5,"premium":1.4636363636363638,"strike":16.945454545454545,"iv":0.564289090909091,"gamma":0.19709818181818184,"theta":-0.01604727272727273,"vega":0.017605454545454546,"rho":-0.00790538180693624,"breakevenPct":4.653929596192882},{"delta":0.55,"premium":1.9881118881118889,"strike":17.41165501165501,"iv":0.6977156643356646,"gamma":0.15266927738927735,"theta":-0.019916736596736602,"vega":0.0175588344988345,"rho":-0.008954357502108582,"breakevenPct":5.012821410050054},{"delta":0.6,"premium":2.5125874125874126,"strike":17.877855477855476,"iv":0.8311422377622377,"gamma":0.10824037296037298,"theta":-0.023786200466200464,"vega":0.017512214452214455,"rho":-0.010003333197280924,"breakevenPct":5.371713223907226},{"delta":0.65,"premium":1.3442697414395526,"strike":17.227812718378757,"iv":0.41277645003494057,"gamma":0.20165136268343817,"theta":-0.01056450034940601,"vega":0.01680132774283718,"rho":-0.009771291029371286,"breakevenPct":2.1798738910595685},{"delta":0.7,"premium":2.0168763102725356,"strike":17.92662473794549,"iv":0.5028882599580711,"gamma":0.1622383647798743,"theta":-0.011682599580712787,"vega":0.01557840670859539,"rho":-0.010945904168716636,"breakevenPct":2.018485433884804},{"delta":0.75,"premium":2.68948287910552,"strike":18.62543675751223,"iv":0.5930000698812019,"gamma":0.12282536687631031,"theta":-0.012800698812019565,"vega":0.0143554856743536,"rho":-0.012120517308061988,"breakevenPct":1.8570969767100396},{"delta":0.8,"premium":3.590196078431373,"strike":19.568627450980394,"iv":0.6875294117647059,"gamma":0.08936078431372547,"theta":-0.013286274509803922,"vega":0.012790196078431371,"rho":-0.013484586438230646,"breakevenPct":1.5954957810683994},{"delta":0.85,"premium":5.324787319194123,"strike":21.363871183683614,"iv":0.8264962314276093,"gamma":0.0628474692658132,"theta":-0.01312716653006115,"vega":0.010722751340463287,"rho":-0.015535908575938555,"breakevenPct":1.2219623434057487}]}},"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"}}