{"symbol":"KBWY","url":"https://intraalpha.com/companies/KBWY","capturedAt":"2026-10-23T05:34:25.227Z","state":"ready","quote":{"symbol":"KBWY","last_price":16.49,"prev_close":16,"regular_close":16.49,"change":0.49,"change_pct":3.0625,"regular_change":0.49,"regular_change_pct":3.0625,"extended_change":0,"extended_change_pct":0,"bid":16.28,"ask":16.5,"bid_size":18400,"ask_size":100,"volume":460100,"vwap":16.344284,"open":16.04,"high":16.495,"low":16.03,"close":16.49,"trade_count":2691,"last_trade_at":"2026-10-22T20:00:00.498197721Z","last_quote_at":"2026-10-22T22:13:00.837181361Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:33:54.2139873-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":298000000,"net_expense_ratio":0.0035,"portfolio_turnover":0.77,"dividend_yield":0.0765,"inception_date":"2010-12-02","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T05:34:24.779339+00:00"},"optionObservedAt":"2026-10-22T19:49:58.117Z","bars":[{"c":16.8,"h":16.8,"l":16.8,"n":2,"o":16.8,"t":"2026-10-16T12:50:00Z","v":400,"vw":16.8},{"c":16.34,"h":16.4,"l":16.335,"n":47,"o":16.39,"t":"2026-10-16T13:30:00Z","v":5717,"vw":16.382823},{"c":16.405,"h":16.406,"l":16.34,"n":86,"o":16.34,"t":"2026-10-16T13:35:00Z","v":18823,"vw":16.393211},{"c":16.4,"h":16.415,"l":16.385,"n":59,"o":16.4,"t":"2026-10-16T13:40:00Z","v":10829,"vw":16.401366},{"c":16.435,"h":16.435,"l":16.395,"n":88,"o":16.41,"t":"2026-10-16T13:45:00Z","v":14272,"vw":16.421622},{"c":16.45,"h":16.455,"l":16.44,"n":39,"o":16.45,"t":"2026-10-16T13:50:00Z","v":6338,"vw":16.443873},{"c":16.46,"h":16.465,"l":16.45,"n":31,"o":16.45,"t":"2026-10-16T13:55:00Z","v":3986,"vw":16.459712},{"c":16.48,"h":16.48,"l":16.45,"n":24,"o":16.45,"t":"2026-10-16T14:00:00Z","v":1869,"vw":16.469444},{"c":16.46,"h":16.495,"l":16.46,"n":45,"o":16.495,"t":"2026-10-16T14:05:00Z","v":6603,"vw":16.47864},{"c":16.45,"h":16.47,"l":16.45,"n":30,"o":16.465,"t":"2026-10-16T14:10:00Z","v":5376,"vw":16.457398},{"c":16.46,"h":16.465,"l":16.44,"n":66,"o":16.46,"t":"2026-10-16T14:15:00Z","v":13179,"vw":16.454006},{"c":16.47,"h":16.47,"l":16.455,"n":10,"o":16.46,"t":"2026-10-16T14:20:00Z","v":1468,"vw":16.466339},{"c":16.48,"h":16.48,"l":16.47,"n":8,"o":16.47,"t":"2026-10-16T14:25:00Z","v":654,"vw":16.4716},{"c":16.46,"h":16.47,"l":16.46,"n":10,"o":16.47,"t":"2026-10-16T14:30:00Z","v":1177,"vw":16.466581},{"c":16.45,"h":16.45,"l":16.44,"n":8,"o":16.44,"t":"2026-10-16T14:35:00Z","v":604,"vw":16.4475},{"c":16.4,"h":16.43,"l":16.4,"n":8,"o":16.43,"t":"2026-10-16T14:40:00Z","v":1338,"vw":16.422885},{"c":16.4099,"h":16.415,"l":16.4099,"n":45,"o":16.41,"t":"2026-10-16T14:45:00Z","v":12788,"vw":16.410548},{"c":16.42,"h":16.425,"l":16.41,"n":13,"o":16.41,"t":"2026-10-16T14:50:00Z","v":1507,"vw":16.420333},{"c":16.42,"h":16.42,"l":16.42,"n":1,"o":16.42,"t":"2026-10-16T14:55:00Z","v":100,"vw":16.42},{"c":16.45,"h":16.455,"l":16.43,"n":64,"o":16.43,"t":"2026-10-16T15:00:00Z","v":11840,"vw":16.447739},{"c":16.485,"h":16.485,"l":16.46,"n":23,"o":16.46,"t":"2026-10-16T15:05:00Z","v":4329,"vw":16.468294},{"c":16.505,"h":16.51,"l":16.48,"n":61,"o":16.48,"t":"2026-10-16T15:10:00Z","v":7529,"vw":16.49502},{"c":16.49,"h":16.505,"l":16.49,"n":11,"o":16.5,"t":"2026-10-16T15:15:00Z","v":1901,"vw":16.502105},{"c":16.495,"h":16.495,"l":16.49,"n":20,"o":16.49,"t":"2026-10-16T15:20:00Z","v":4460,"vw":16.490254},{"c":16.485,"h":16.495,"l":16.485,"n":16,"o":16.49,"t":"2026-10-16T15:25:00Z","v":7731,"vw":16.489488},{"c":16.49,"h":16.49,"l":16.485,"n":18,"o":16.49,"t":"2026-10-16T15:30:00Z","v":1421,"vw":16.489609},{"c":16.48,"h":16.5,"l":16.48,"n":23,"o":16.49,"t":"2026-10-16T15:35:00Z","v":4442,"vw":16.48445},{"c":16.43,"h":16.4799,"l":16.43,"n":12,"o":16.47,"t":"2026-10-16T15:40:00Z","v":1417,"vw":16.462447},{"c":16.41,"h":16.435,"l":16.41,"n":43,"o":16.435,"t":"2026-10-16T15:45:00Z","v":10383,"vw":16.425428},{"c":16.4,"h":16.4,"l":16.4,"n":5,"o":16.4,"t":"2026-10-16T15:50:00Z","v":526,"vw":16.4},{"c":16.39,"h":16.4,"l":16.39,"n":5,"o":16.4,"t":"2026-10-16T15:55:00Z","v":342,"vw":16.396667},{"c":16.38,"h":16.38,"l":16.365,"n":25,"o":16.37,"t":"2026-10-16T16:00:00Z","v":7003,"vw":16.373786},{"c":16.38,"h":16.38,"l":16.37,"n":12,"o":16.37,"t":"2026-10-16T16:05:00Z","v":828,"vw":16.37625},{"c":16.36,"h":16.38,"l":16.36,"n":23,"o":16.38,"t":"2026-10-16T16:10:00Z","v":15105,"vw":16.360182},{"c":16.35,"h":16.37,"l":16.35,"n":19,"o":16.37,"t":"2026-10-16T16:15:00Z","v":4938,"vw":16.359292},{"c":16.35,"h":16.36,"l":16.35,"n":13,"o":16.355,"t":"2026-10-16T16:20:00Z","v":4539,"vw":16.359137},{"c":16.35,"h":16.355,"l":16.35,"n":11,"o":16.35,"t":"2026-10-16T16:25:00Z","v":960,"vw":16.352179},{"c":16.35,"h":16.35,"l":16.34,"n":3,"o":16.34,"t":"2026-10-16T16:30:00Z","v":400,"vw":16.3475},{"c":16.31,"h":16.34,"l":16.31,"n":20,"o":16.34,"t":"2026-10-16T16:35:00Z","v":3014,"vw":16.329726},{"c":16.31,"h":16.31,"l":16.31,"n":1,"o":16.31,"t":"2026-10-16T16:40:00Z","v":400,"vw":16.31},{"c":16.31,"h":16.31,"l":16.31,"n":3,"o":16.31,"t":"2026-10-16T16:45:00Z","v":300,"vw":16.31},{"c":16.32,"h":16.32,"l":16.3,"n":12,"o":16.3,"t":"2026-10-16T16:50:00Z","v":1800,"vw":16.308611},{"c":16.32,"h":16.32,"l":16.32,"n":6,"o":16.32,"t":"2026-10-16T16:55:00Z","v":331,"vw":16.32},{"c":16.3,"h":16.31,"l":16.3,"n":8,"o":16.31,"t":"2026-10-16T17:00:00Z","v":1303,"vw":16.309231},{"c":16.3,"h":16.3,"l":16.295,"n":12,"o":16.295,"t":"2026-10-16T17:05:00Z","v":2558,"vw":16.299706},{"c":16.31,"h":16.315,"l":16.3,"n":21,"o":16.3,"t":"2026-10-16T17:10:00Z","v":3853,"vw":16.302},{"c":16.285,"h":16.315,"l":16.285,"n":33,"o":16.315,"t":"2026-10-16T17:15:00Z","v":8189,"vw":16.305548},{"c":16.28,"h":16.28,"l":16.28,"n":19,"o":16.28,"t":"2026-10-16T17:20:00Z","v":2004,"vw":16.28},{"c":16.27,"h":16.28,"l":16.27,"n":15,"o":16.28,"t":"2026-10-16T17:25:00Z","v":2779,"vw":16.278251},{"c":16.28,"h":16.28,"l":16.265,"n":12,"o":16.265,"t":"2026-10-16T17:30:00Z","v":2691,"vw":16.270385},{"c":16.29,"h":16.29,"l":16.29,"n":3,"o":16.29,"t":"2026-10-16T17:35:00Z","v":125,"vw":16.29},{"c":16.31,"h":16.3102,"l":16.3,"n":17,"o":16.3,"t":"2026-10-16T17:40:00Z","v":7258,"vw":16.304668},{"c":16.32,"h":16.32,"l":16.32,"n":25,"o":16.32,"t":"2026-10-16T17:45:00Z","v":7801,"vw":16.32},{"c":16.3,"h":16.305,"l":16.3,"n":32,"o":16.305,"t":"2026-10-16T17:50:00Z","v":795,"vw":16.300714},{"c":16.265,"h":16.28,"l":16.265,"n":15,"o":16.28,"t":"2026-10-16T17:55:00Z","v":2758,"vw":16.27885},{"c":16.27,"h":16.28,"l":16.27,"n":9,"o":16.27,"t":"2026-10-16T18:00:00Z","v":603,"vw":16.271667},{"c":16.275,"h":16.275,"l":16.27,"n":10,"o":16.27,"t":"2026-10-16T18:05:00Z","v":3201,"vw":16.270156},{"c":16.27,"h":16.27,"l":16.27,"n":10,"o":16.27,"t":"2026-10-16T18:10:00Z","v":1056,"vw":16.27},{"c":16.265,"h":16.28,"l":16.265,"n":14,"o":16.27,"t":"2026-10-16T18:15:00Z","v":1466,"vw":16.271565},{"c":16.28,"h":16.28,"l":16.255,"n":24,"o":16.26,"t":"2026-10-16T18:20:00Z","v":4870,"vw":16.263429},{"c":16.27,"h":16.27,"l":16.265,"n":6,"o":16.265,"t":"2026-10-16T18:25:00Z","v":900,"vw":16.267222},{"c":16.265,"h":16.27,"l":16.26,"n":15,"o":16.27,"t":"2026-10-16T18:30:00Z","v":3429,"vw":16.262727},{"c":16.28,"h":16.28,"l":16.265,"n":10,"o":16.27,"t":"2026-10-16T18:35:00Z","v":1024,"vw":16.27075},{"c":16.275,"h":16.28,"l":16.275,"n":11,"o":16.28,"t":"2026-10-16T18:40:00Z","v":1500,"vw":16.279643},{"c":16.265,"h":16.28,"l":16.265,"n":13,"o":16.28,"t":"2026-10-16T18:45:00Z","v":1431,"vw":16.277},{"c":16.28,"h":16.28,"l":16.28,"n":1,"o":16.28,"t":"2026-10-16T18:50:00Z","v":200,"vw":16.28},{"c":16.28,"h":16.28,"l":16.275,"n":16,"o":16.28,"t":"2026-10-16T18:55:00Z","v":1533,"vw":16.279286},{"c":16.285,"h":16.29,"l":16.2846,"n":4,"o":16.2846,"t":"2026-10-16T19:00:00Z","v":848,"vw":16.287548},{"c":16.285,"h":16.29,"l":16.285,"n":3,"o":16.29,"t":"2026-10-16T19:05:00Z","v":300,"vw":16.288333},{"c":16.3,"h":16.305,"l":16.29,"n":13,"o":16.29,"t":"2026-10-16T19:10:00Z","v":1925,"vw":16.299167},{"c":16.2899,"h":16.3,"l":16.2899,"n":6,"o":16.3,"t":"2026-10-16T19:15:00Z","v":663,"vw":16.293733},{"c":16.305,"h":16.31,"l":16.29,"n":27,"o":16.2948,"t":"2026-10-16T19:20:00Z","v":8880,"vw":16.29601},{"c":16.3,"h":16.305,"l":16.3,"n":9,"o":16.305,"t":"2026-10-16T19:25:00Z","v":711,"vw":16.30094},{"c":16.3025,"h":16.315,"l":16.3,"n":14,"o":16.31,"t":"2026-10-16T19:30:00Z","v":2164,"vw":16.30603},{"c":16.3,"h":16.3,"l":16.29,"n":8,"o":16.29,"t":"2026-10-16T19:35:00Z","v":1307,"vw":16.293855},{"c":16.305,"h":16.305,"l":16.305,"n":2,"o":16.305,"t":"2026-10-16T19:40:00Z","v":102,"vw":16.305},{"c":16.29,"h":16.3,"l":16.29,"n":20,"o":16.3,"t":"2026-10-16T19:45:00Z","v":3218,"vw":16.29931},{"c":16.28,"h":16.295,"l":16.28,"n":30,"o":16.285,"t":"2026-10-16T19:50:00Z","v":4111,"vw":16.289099},{"c":16.295,"h":16.3,"l":16.28,"n":72,"o":16.28,"t":"2026-10-16T19:55:00Z","v":11554,"vw":16.291108},{"c":16.3,"h":16.3,"l":16.3,"n":5,"o":16.3,"t":"2026-10-16T20:00:00Z","v":443,"vw":16.3},{"c":16.424,"h":16.424,"l":16.424,"n":1,"o":16.424,"t":"2026-10-16T20:35:00Z","v":600,"vw":16.424},{"c":16.1315,"h":16.1315,"l":16.1315,"n":1,"o":16.1315,"t":"2026-10-16T23:30:00Z","v":1685,"vw":16.1315},{"c":16.27,"h":16.27,"l":16.27,"n":3,"o":16.27,"t":"2026-10-19T13:00:00Z","v":611,"vw":16.27},{"c":16.08,"h":16.22,"l":16.07,"n":133,"o":16.22,"t":"2026-10-19T13:30:00Z","v":19919,"vw":16.117935},{"c":16.07,"h":16.1,"l":16.07,"n":100,"o":16.08,"t":"2026-10-19T13:35:00Z","v":17573,"vw":16.082323},{"c":16.04,"h":16.07,"l":16.04,"n":55,"o":16.07,"t":"2026-10-19T13:40:00Z","v":4698,"vw":16.05986},{"c":16.0251,"h":16.05,"l":16.0251,"n":52,"o":16.04,"t":"2026-10-19T13:45:00Z","v":6057,"vw":16.03624},{"c":15.9797,"h":16.02,"l":15.9797,"n":83,"o":16.02,"t":"2026-10-19T13:50:00Z","v":9589,"vw":15.996013},{"c":15.995,"h":16,"l":15.98,"n":35,"o":15.98,"t":"2026-10-19T13:55:00Z","v":1984,"vw":15.989127},{"c":16,"h":16,"l":15.985,"n":46,"o":15.99,"t":"2026-10-19T14:00:00Z","v":5146,"vw":15.990765},{"c":16.02,"h":16.02,"l":15.995,"n":27,"o":16,"t":"2026-10-19T14:05:00Z","v":2810,"vw":16.007345},{"c":16,"h":16.015,"l":16,"n":43,"o":16.01,"t":"2026-10-19T14:10:00Z","v":4898,"vw":16.005058},{"c":16,"h":16.03,"l":16,"n":44,"o":16.02,"t":"2026-10-19T14:15:00Z","v":6384,"vw":16.017692},{"c":15.99,"h":16,"l":15.98,"n":36,"o":16,"t":"2026-10-19T14:20:00Z","v":3218,"vw":15.986493},{"c":15.98,"h":15.99,"l":15.97,"n":13,"o":15.99,"t":"2026-10-19T14:25:00Z","v":1622,"vw":15.983155},{"c":15.96,"h":15.98,"l":15.96,"n":20,"o":15.98,"t":"2026-10-19T14:30:00Z","v":990,"vw":15.972941},{"c":15.955,"h":15.97,"l":15.955,"n":24,"o":15.96,"t":"2026-10-19T14:35:00Z","v":2382,"vw":15.962771},{"c":15.94,"h":15.96,"l":15.94,"n":32,"o":15.96,"t":"2026-10-19T14:40:00Z","v":4155,"vw":15.9432},{"c":15.93,"h":15.94,"l":15.93,"n":20,"o":15.93,"t":"2026-10-19T14:45:00Z","v":3173,"vw":15.937951},{"c":15.94,"h":15.94,"l":15.93,"n":15,"o":15.94,"t":"2026-10-19T14:50:00Z","v":1397,"vw":15.933364},{"c":15.95,"h":15.95,"l":15.935,"n":32,"o":15.935,"t":"2026-10-19T14:55:00Z","v":4827,"vw":15.948731},{"c":15.97,"h":15.97,"l":15.955,"n":12,"o":15.96,"t":"2026-10-19T15:00:00Z","v":647,"vw":15.96304},{"c":15.97,"h":15.98,"l":15.97,"n":20,"o":15.98,"t":"2026-10-19T15:05:00Z","v":2481,"vw":15.9775},{"c":16,"h":16,"l":15.98,"n":23,"o":15.98,"t":"2026-10-19T15:10:00Z","v":2992,"vw":15.995433},{"c":15.99,"h":16.005,"l":15.985,"n":15,"o":16.005,"t":"2026-10-19T15:15:00Z","v":3508,"vw":15.990647},{"c":15.985,"h":15.985,"l":15.98,"n":21,"o":15.985,"t":"2026-10-19T15:20:00Z","v":3227,"vw":15.981449},{"c":15.96,"h":15.98,"l":15.96,"n":17,"o":15.98,"t":"2026-10-19T15:25:00Z","v":1796,"vw":15.97},{"c":15.96,"h":15.965,"l":15.96,"n":15,"o":15.96,"t":"2026-10-19T15:30:00Z","v":4248,"vw":15.960367},{"c":15.965,"h":15.97,"l":15.9645,"n":16,"o":15.9645,"t":"2026-10-19T15:35:00Z","v":1935,"vw":15.968468},{"c":15.96,"h":15.975,"l":15.96,"n":24,"o":15.97,"t":"2026-10-19T15:40:00Z","v":7084,"vw":15.971629},{"c":15.95,"h":15.96,"l":15.95,"n":5,"o":15.96,"t":"2026-10-19T15:45:00Z","v":225,"vw":15.955},{"c":15.95,"h":15.95,"l":15.94,"n":13,"o":15.94,"t":"2026-10-19T15:50:00Z","v":1415,"vw":15.945714},{"c":15.96,"h":15.96,"l":15.95,"n":22,"o":15.95,"t":"2026-10-19T15:55:00Z","v":3512,"vw":15.950286},{"c":15.91,"h":15.95,"l":15.91,"n":34,"o":15.95,"t":"2026-10-19T16:00:00Z","v":5153,"vw":15.931},{"c":15.91,"h":15.92,"l":15.91,"n":10,"o":15.92,"t":"2026-10-19T16:05:00Z","v":2632,"vw":15.919615},{"c":15.93,"h":15.93,"l":15.93,"n":3,"o":15.93,"t":"2026-10-19T16:10:00Z","v":900,"vw":15.93},{"c":15.93,"h":15.93,"l":15.93,"n":16,"o":15.93,"t":"2026-10-19T16:15:00Z","v":1756,"vw":15.93},{"c":15.94,"h":15.945,"l":15.94,"n":10,"o":15.945,"t":"2026-10-19T16:20:00Z","v":1080,"vw":15.940755},{"c":15.945,"h":15.95,"l":15.94,"n":7,"o":15.95,"t":"2026-10-19T16:25:00Z","v":1413,"vw":15.943077},{"c":15.94,"h":15.94,"l":15.94,"n":9,"o":15.94,"t":"2026-10-19T16:30:00Z","v":2412,"vw":15.94},{"c":15.91,"h":15.93,"l":15.91,"n":4,"o":15.93,"t":"2026-10-19T16:35:00Z","v":885,"vw":15.925},{"c":15.91,"h":15.91,"l":15.91,"n":10,"o":15.91,"t":"2026-10-19T16:40:00Z","v":2691,"vw":15.91},{"c":15.91,"h":15.91,"l":15.91,"n":7,"o":15.91,"t":"2026-10-19T16:45:00Z","v":608,"vw":15.91},{"c":15.91,"h":15.91,"l":15.905,"n":11,"o":15.905,"t":"2026-10-19T16:50:00Z","v":982,"vw":15.90875},{"c":15.91,"h":15.91,"l":15.91,"n":12,"o":15.91,"t":"2026-10-19T16:55:00Z","v":1713,"vw":15.91},{"c":15.87,"h":15.9,"l":15.87,"n":50,"o":15.9,"t":"2026-10-19T17:00:00Z","v":4644,"vw":15.888914},{"c":15.865,"h":15.87,"l":15.865,"n":5,"o":15.87,"t":"2026-10-19T17:05:00Z","v":1101,"vw":15.866},{"c":15.865,"h":15.865,"l":15.865,"n":11,"o":15.865,"t":"2026-10-19T17:10:00Z","v":5054,"vw":15.865},{"c":15.87,"h":15.8799,"l":15.87,"n":12,"o":15.87,"t":"2026-10-19T17:15:00Z","v":814,"vw":15.871595},{"c":15.87,"h":15.87,"l":15.86,"n":8,"o":15.86,"t":"2026-10-19T17:20:00Z","v":1837,"vw":15.865833},{"c":15.87,"h":15.875,"l":15.87,"n":9,"o":15.875,"t":"2026-10-19T17:25:00Z","v":2098,"vw":15.872773},{"c":15.85,"h":15.87,"l":15.85,"n":34,"o":15.87,"t":"2026-10-19T17:30:00Z","v":5299,"vw":15.865949},{"c":15.855,"h":15.855,"l":15.84,"n":25,"o":15.845,"t":"2026-10-19T17:35:00Z","v":3658,"vw":15.849912},{"c":15.86,"h":15.87,"l":15.85,"n":37,"o":15.85,"t":"2026-10-19T17:40:00Z","v":5661,"vw":15.856258},{"c":15.85,"h":15.86,"l":15.85,"n":7,"o":15.86,"t":"2026-10-19T17:45:00Z","v":1982,"vw":15.853183},{"c":15.865,"h":15.865,"l":15.85,"n":18,"o":15.86,"t":"2026-10-19T17:50:00Z","v":1649,"vw":15.86127},{"c":15.87,"h":15.87,"l":15.87,"n":44,"o":15.87,"t":"2026-10-19T17:55:00Z","v":4267,"vw":15.87},{"c":15.855,"h":15.86,"l":15.855,"n":5,"o":15.86,"t":"2026-10-19T18:00:00Z","v":551,"vw":15.858409},{"c":15.85,"h":15.86,"l":15.85,"n":6,"o":15.86,"t":"2026-10-19T18:05:00Z","v":1533,"vw":15.857333},{"c":15.825,"h":15.85,"l":15.824,"n":32,"o":15.845,"t":"2026-10-19T18:10:00Z","v":8148,"vw":15.832991},{"c":15.84,"h":15.84,"l":15.83,"n":15,"o":15.83,"t":"2026-10-19T18:15:00Z","v":1731,"vw":15.832813},{"c":15.84,"h":15.84,"l":15.8399,"n":5,"o":15.84,"t":"2026-10-19T18:20:00Z","v":619,"vw":15.839983},{"c":15.84,"h":15.84,"l":15.84,"n":12,"o":15.84,"t":"2026-10-19T18:25:00Z","v":1404,"vw":15.84},{"c":15.85,"h":15.85,"l":15.85,"n":4,"o":15.85,"t":"2026-10-19T18:30:00Z","v":225,"vw":15.85},{"c":15.8501,"h":15.8501,"l":15.85,"n":12,"o":15.85,"t":"2026-10-19T18:35:00Z","v":1377,"vw":15.850008},{"c":15.834,"h":15.85,"l":15.8306,"n":8,"o":15.85,"t":"2026-10-19T18:40:00Z","v":4036,"vw":15.833314},{"c":15.85,"h":15.85,"l":15.84,"n":26,"o":15.84,"t":"2026-10-19T18:45:00Z","v":4283,"vw":15.842986},{"c":15.835,"h":15.84,"l":15.835,"n":5,"o":15.84,"t":"2026-10-19T18:50:00Z","v":881,"vw":15.836823},{"c":15.84,"h":15.84,"l":15.84,"n":3,"o":15.84,"t":"2026-10-19T18:55:00Z","v":2100,"vw":15.84},{"c":15.8409,"h":15.8409,"l":15.84,"n":16,"o":15.84,"t":"2026-10-19T19:00:00Z","v":1756,"vw":15.840212},{"c":15.84,"h":15.84,"l":15.84,"n":5,"o":15.84,"t":"2026-10-19T19:05:00Z","v":733,"vw":15.84},{"c":15.85,"h":15.85,"l":15.8439,"n":32,"o":15.8439,"t":"2026-10-19T19:10:00Z","v":4981,"vw":15.849268},{"c":15.87,"h":15.87,"l":15.845,"n":20,"o":15.855,"t":"2026-10-19T19:15:00Z","v":3986,"vw":15.849821},{"c":15.855,"h":15.86,"l":15.8545,"n":15,"o":15.86,"t":"2026-10-19T19:20:00Z","v":2714,"vw":15.859134},{"c":15.855,"h":15.865,"l":15.855,"n":16,"o":15.86,"t":"2026-10-19T19:25:00Z","v":3106,"vw":15.858909},{"c":15.83,"h":15.84,"l":15.8244,"n":36,"o":15.84,"t":"2026-10-19T19:30:00Z","v":8483,"vw":15.831008},{"c":15.85,"h":15.86,"l":15.84,"n":19,"o":15.84,"t":"2026-10-19T19:35:00Z","v":1370,"vw":15.843636},{"c":15.865,"h":15.865,"l":15.8401,"n":46,"o":15.86,"t":"2026-10-19T19:40:00Z","v":9555,"vw":15.85287},{"c":15.87,"h":15.88,"l":15.86,"n":30,"o":15.86,"t":"2026-10-19T19:45:00Z","v":3034,"vw":15.867178},{"c":15.87,"h":15.88,"l":15.87,"n":41,"o":15.87,"t":"2026-10-19T19:50:00Z","v":6443,"vw":15.874807},{"c":15.85,"h":15.875,"l":15.85,"n":84,"o":15.865,"t":"2026-10-19T19:55:00Z","v":16911,"vw":15.860363},{"c":15.855,"h":15.855,"l":15.855,"n":7,"o":15.855,"t":"2026-10-19T20:00:00Z","v":593,"vw":15.855},{"c":16.04,"h":16.04,"l":16.04,"n":1,"o":16.04,"t":"2026-10-19T21:00:00Z","v":120,"vw":16.04},{"c":15.86,"h":15.86,"l":15.86,"n":18,"o":15.86,"t":"2026-10-20T13:30:00Z","v":5497,"vw":15.86},{"c":16.065,"h":16.07,"l":15.98,"n":129,"o":15.98,"t":"2026-10-20T13:35:00Z","v":18316,"vw":16.006081},{"c":16.13,"h":16.13,"l":16.09,"n":67,"o":16.09,"t":"2026-10-20T13:40:00Z","v":8584,"vw":16.101699},{"c":16.18,"h":16.18,"l":16.135,"n":35,"o":16.135,"t":"2026-10-20T13:45:00Z","v":3991,"vw":16.151184},{"c":16.155,"h":16.18,"l":16.14,"n":50,"o":16.18,"t":"2026-10-20T13:50:00Z","v":9001,"vw":16.166083},{"c":16.135,"h":16.155,"l":16.13,"n":31,"o":16.15,"t":"2026-10-20T13:55:00Z","v":5036,"vw":16.141056},{"c":16.08,"h":16.13,"l":16.07,"n":65,"o":16.13,"t":"2026-10-20T14:00:00Z","v":13090,"vw":16.100309},{"c":16.08,"h":16.08,"l":16.06,"n":37,"o":16.07,"t":"2026-10-20T14:05:00Z","v":14180,"vw":16.064153},{"c":16.09,"h":16.105,"l":16.08,"n":54,"o":16.08,"t":"2026-10-20T14:10:00Z","v":11303,"vw":16.095066},{"c":16.09,"h":16.11,"l":16.08,"n":22,"o":16.09,"t":"2026-10-20T14:15:00Z","v":2661,"vw":16.091777},{"c":16.17,"h":16.18,"l":16.1,"n":58,"o":16.1,"t":"2026-10-20T14:20:00Z","v":16856,"vw":16.163365},{"c":16.165,"h":16.185,"l":16.165,"n":48,"o":16.175,"t":"2026-10-20T14:25:00Z","v":7089,"vw":16.167301},{"c":16.195,"h":16.205,"l":16.17,"n":61,"o":16.17,"t":"2026-10-20T14:30:00Z","v":11534,"vw":16.193075},{"c":16.19,"h":16.21,"l":16.19,"n":17,"o":16.195,"t":"2026-10-20T14:35:00Z","v":1605,"vw":16.200584},{"c":16.21,"h":16.21,"l":16.2,"n":15,"o":16.2,"t":"2026-10-20T14:40:00Z","v":2213,"vw":16.20381},{"c":16.195,"h":16.22,"l":16.195,"n":17,"o":16.21,"t":"2026-10-20T14:45:00Z","v":2128,"vw":16.214649},{"c":16.23,"h":16.23,"l":16.205,"n":13,"o":16.205,"t":"2026-10-20T14:50:00Z","v":1488,"vw":16.218741},{"c":16.22,"h":16.23,"l":16.21,"n":14,"o":16.23,"t":"2026-10-20T14:55:00Z","v":1801,"vw":16.213529},{"c":16.2,"h":16.21,"l":16.195,"n":22,"o":16.21,"t":"2026-10-20T15:00:00Z","v":2842,"vw":16.200369},{"c":16.19,"h":16.19,"l":16.17,"n":22,"o":16.18,"t":"2026-10-20T15:05:00Z","v":2538,"vw":16.176434},{"c":16.185,"h":16.2,"l":16.185,"n":21,"o":16.2,"t":"2026-10-20T15:10:00Z","v":2184,"vw":16.193056},{"c":16.21,"h":16.215,"l":16.2099,"n":15,"o":16.2099,"t":"2026-10-20T15:15:00Z","v":2710,"vw":16.210208},{"c":16.19,"h":16.22,"l":16.19,"n":18,"o":16.215,"t":"2026-10-20T15:20:00Z","v":1431,"vw":16.206232},{"c":16.18,"h":16.19,"l":16.18,"n":31,"o":16.19,"t":"2026-10-20T15:25:00Z","v":3582,"vw":16.189209},{"c":16.17,"h":16.19,"l":16.17,"n":66,"o":16.185,"t":"2026-10-20T15:30:00Z","v":11905,"vw":16.184343},{"c":16.21,"h":16.21,"l":16.17,"n":16,"o":16.175,"t":"2026-10-20T15:35:00Z","v":3986,"vw":16.194529},{"c":16.205,"h":16.205,"l":16.19,"n":7,"o":16.19,"t":"2026-10-20T15:40:00Z","v":2101,"vw":16.198619},{"c":16.1851,"h":16.2,"l":16.18,"n":11,"o":16.2,"t":"2026-10-20T15:45:00Z","v":1933,"vw":16.188158},{"c":16.18,"h":16.18,"l":16.18,"n":1,"o":16.18,"t":"2026-10-20T15:50:00Z","v":200,"vw":16.18},{"c":16.155,"h":16.185,"l":16.155,"n":11,"o":16.185,"t":"2026-10-20T15:55:00Z","v":4510,"vw":16.17513},{"c":16.15,"h":16.16,"l":16.145,"n":8,"o":16.16,"t":"2026-10-20T16:00:00Z","v":1184,"vw":16.148913},{"c":16.14,"h":16.14,"l":16.14,"n":2,"o":16.14,"t":"2026-10-20T16:05:00Z","v":500,"vw":16.14},{"c":16.15,"h":16.15,"l":16.14,"n":5,"o":16.14,"t":"2026-10-20T16:10:00Z","v":733,"vw":16.141429},{"c":16.14,"h":16.155,"l":16.14,"n":7,"o":16.155,"t":"2026-10-20T16:15:00Z","v":1457,"vw":16.152539},{"c":16.15,"h":16.16,"l":16.15,"n":8,"o":16.15,"t":"2026-10-20T16:20:00Z","v":1549,"vw":16.157981},{"c":16.16,"h":16.16,"l":16.16,"n":6,"o":16.16,"t":"2026-10-20T16:25:00Z","v":1002,"vw":16.16},{"c":16.17,"h":16.17,"l":16.17,"n":4,"o":16.17,"t":"2026-10-20T16:30:00Z","v":1636,"vw":16.17},{"c":16.19,"h":16.19,"l":16.18,"n":7,"o":16.18,"t":"2026-10-20T16:35:00Z","v":1600,"vw":16.18375},{"c":16.1824,"h":16.1824,"l":16.1824,"n":3,"o":16.1824,"t":"2026-10-20T16:40:00Z","v":1736,"vw":16.1824},{"c":16.18,"h":16.19,"l":16.18,"n":6,"o":16.19,"t":"2026-10-20T16:45:00Z","v":325,"vw":16.183333},{"c":16.15,"h":16.18,"l":16.15,"n":10,"o":16.18,"t":"2026-10-20T16:50:00Z","v":3290,"vw":16.168143},{"c":16.18,"h":16.18,"l":16.17,"n":4,"o":16.17,"t":"2026-10-20T16:55:00Z","v":401,"vw":16.17625},{"c":16.19,"h":16.19,"l":16.18,"n":8,"o":16.18,"t":"2026-10-20T17:00:00Z","v":503,"vw":16.182},{"c":16.18,"h":16.18,"l":16.18,"n":7,"o":16.18,"t":"2026-10-20T17:05:00Z","v":541,"vw":16.18},{"c":16.18,"h":16.18,"l":16.17,"n":4,"o":16.17,"t":"2026-10-20T17:10:00Z","v":875,"vw":16.177699},{"c":16.18,"h":16.18,"l":16.18,"n":3,"o":16.18,"t":"2026-10-20T17:15:00Z","v":323,"vw":16.18},{"c":16.18,"h":16.18,"l":16.18,"n":2,"o":16.18,"t":"2026-10-20T17:20:00Z","v":101,"vw":16.18},{"c":16.19,"h":16.19,"l":16.19,"n":4,"o":16.19,"t":"2026-10-20T17:25:00Z","v":561,"vw":16.19},{"c":16.18,"h":16.19,"l":16.18,"n":4,"o":16.19,"t":"2026-10-20T17:30:00Z","v":301,"vw":16.186667},{"c":16.18,"h":16.18,"l":16.18,"n":7,"o":16.18,"t":"2026-10-20T17:35:00Z","v":1946,"vw":16.18},{"c":16.195,"h":16.195,"l":16.18,"n":37,"o":16.18,"t":"2026-10-20T17:45:00Z","v":6127,"vw":16.187361},{"c":16.195,"h":16.195,"l":16.195,"n":3,"o":16.195,"t":"2026-10-20T17:50:00Z","v":723,"vw":16.195},{"c":16.2,"h":16.2,"l":16.195,"n":3,"o":16.195,"t":"2026-10-20T17:55:00Z","v":356,"vw":16.196429},{"c":16.2,"h":16.2,"l":16.2,"n":12,"o":16.2,"t":"2026-10-20T18:00:00Z","v":994,"vw":16.2},{"c":16.21,"h":16.21,"l":16.21,"n":4,"o":16.21,"t":"2026-10-20T18:10:00Z","v":208,"vw":16.21},{"c":16.2145,"h":16.2145,"l":16.21,"n":6,"o":16.21,"t":"2026-10-20T18:15:00Z","v":522,"vw":16.211542},{"c":16.215,"h":16.215,"l":16.2,"n":10,"o":16.2,"t":"2026-10-20T18:25:00Z","v":910,"vw":16.205826},{"c":16.21,"h":16.21,"l":16.21,"n":2,"o":16.21,"t":"2026-10-20T18:30:00Z","v":170,"vw":16.21},{"c":16.21,"h":16.215,"l":16.21,"n":5,"o":16.21,"t":"2026-10-20T18:35:00Z","v":1301,"vw":16.210385},{"c":16.2,"h":16.2,"l":16.2,"n":1,"o":16.2,"t":"2026-10-20T18:40:00Z","v":400,"vw":16.2},{"c":16.21,"h":16.21,"l":16.21,"n":3,"o":16.21,"t":"2026-10-20T18:45:00Z","v":306,"vw":16.21},{"c":16.22,"h":16.22,"l":16.22,"n":6,"o":16.22,"t":"2026-10-20T18:50:00Z","v":311,"vw":16.22},{"c":16.22,"h":16.22,"l":16.215,"n":5,"o":16.215,"t":"2026-10-20T18:55:00Z","v":660,"vw":16.219167},{"c":16.23,"h":16.23,"l":16.22,"n":11,"o":16.22,"t":"2026-10-20T19:00:00Z","v":2475,"vw":16.22555},{"c":16.23,"h":16.23,"l":16.22,"n":18,"o":16.22,"t":"2026-10-20T19:05:00Z","v":2704,"vw":16.225657},{"c":16.225,"h":16.225,"l":16.22,"n":9,"o":16.22,"t":"2026-10-20T19:10:00Z","v":3391,"vw":16.220642},{"c":16.235,"h":16.235,"l":16.23,"n":17,"o":16.23,"t":"2026-10-20T19:15:00Z","v":3667,"vw":16.230139},{"c":16.22,"h":16.24,"l":16.22,"n":14,"o":16.24,"t":"2026-10-20T19:20:00Z","v":1163,"vw":16.2297},{"c":16.225,"h":16.235,"l":16.22,"n":54,"o":16.22,"t":"2026-10-20T19:25:00Z","v":16185,"vw":16.227443},{"c":16.225,"h":16.225,"l":16.22,"n":21,"o":16.22,"t":"2026-10-20T19:30:00Z","v":2767,"vw":16.221926},{"c":16.245,"h":16.245,"l":16.22,"n":26,"o":16.22,"t":"2026-10-20T19:35:00Z","v":6504,"vw":16.234278},{"c":16.26,"h":16.26,"l":16.25,"n":26,"o":16.25,"t":"2026-10-20T19:40:00Z","v":4919,"vw":16.250778},{"c":16.25,"h":16.26,"l":16.25,"n":13,"o":16.26,"t":"2026-10-20T19:45:00Z","v":1275,"vw":16.254099},{"c":16.22,"h":16.24,"l":16.2118,"n":51,"o":16.24,"t":"2026-10-20T19:50:00Z","v":13724,"vw":16.225442},{"c":16.23,"h":16.235,"l":16.215,"n":51,"o":16.22,"t":"2026-10-20T19:55:00Z","v":11929,"vw":16.228485},{"c":16.315,"h":16.315,"l":16.29,"n":42,"o":16.31,"t":"2026-10-21T13:30:00Z","v":7818,"vw":16.306614},{"c":16.25,"h":16.275,"l":16.25,"n":61,"o":16.27,"t":"2026-10-21T13:35:00Z","v":9652,"vw":16.266023},{"c":16.235,"h":16.255,"l":16.225,"n":44,"o":16.23,"t":"2026-10-21T13:40:00Z","v":6275,"vw":16.238896},{"c":16.23,"h":16.24,"l":16.215,"n":37,"o":16.235,"t":"2026-10-21T13:45:00Z","v":2885,"vw":16.227308},{"c":16.23,"h":16.24,"l":16.23,"n":32,"o":16.23,"t":"2026-10-21T13:50:00Z","v":5393,"vw":16.234802},{"c":16.2,"h":16.235,"l":16.2,"n":13,"o":16.23,"t":"2026-10-21T13:55:00Z","v":1863,"vw":16.219661},{"c":16.16,"h":16.185,"l":16.15,"n":43,"o":16.185,"t":"2026-10-21T14:00:00Z","v":5930,"vw":16.163002},{"c":16.14,"h":16.16,"l":16.135,"n":33,"o":16.16,"t":"2026-10-21T14:05:00Z","v":8160,"vw":16.144488},{"c":16.1601,"h":16.18,"l":16.16,"n":20,"o":16.16,"t":"2026-10-21T14:10:00Z","v":3588,"vw":16.170131},{"c":16.15,"h":16.175,"l":16.15,"n":34,"o":16.17,"t":"2026-10-21T14:15:00Z","v":7007,"vw":16.161055},{"c":16.15,"h":16.165,"l":16.15,"n":17,"o":16.16,"t":"2026-10-21T14:20:00Z","v":2011,"vw":16.15725},{"c":16.155,"h":16.16,"l":16.145,"n":22,"o":16.15,"t":"2026-10-21T14:25:00Z","v":4570,"vw":16.152692},{"c":16.15,"h":16.16,"l":16.15,"n":17,"o":16.15,"t":"2026-10-21T14:30:00Z","v":2663,"vw":16.156057},{"c":16.19,"h":16.19,"l":16.165,"n":37,"o":16.165,"t":"2026-10-21T14:35:00Z","v":8214,"vw":16.185063},{"c":16.17,"h":16.2,"l":16.17,"n":8,"o":16.2,"t":"2026-10-21T14:40:00Z","v":1055,"vw":16.183574},{"c":16.175,"h":16.185,"l":16.17,"n":10,"o":16.185,"t":"2026-10-21T14:45:00Z","v":5133,"vw":16.172278},{"c":16.145,"h":16.17,"l":16.145,"n":11,"o":16.17,"t":"2026-10-21T14:50:00Z","v":5370,"vw":16.159706},{"c":16.14,"h":16.15,"l":16.1398,"n":33,"o":16.15,"t":"2026-10-21T14:55:00Z","v":6923,"vw":16.142543},{"c":16.11,"h":16.11,"l":16.11,"n":1,"o":16.11,"t":"2026-10-21T15:00:00Z","v":200,"vw":16.11},{"c":16.11,"h":16.12,"l":16.11,"n":9,"o":16.11,"t":"2026-10-21T15:10:00Z","v":3619,"vw":16.110278},{"c":16.09,"h":16.11,"l":16.09,"n":24,"o":16.11,"t":"2026-10-21T15:15:00Z","v":3454,"vw":16.092114},{"c":16.11,"h":16.11,"l":16.09,"n":23,"o":16.1,"t":"2026-10-21T15:20:00Z","v":4008,"vw":16.099188},{"c":16.12,"h":16.12,"l":16.11,"n":13,"o":16.11,"t":"2026-10-21T15:25:00Z","v":2703,"vw":16.113077},{"c":16.11,"h":16.11,"l":16.11,"n":15,"o":16.11,"t":"2026-10-21T15:30:00Z","v":1493,"vw":16.11},{"c":16.11,"h":16.115,"l":16.1,"n":12,"o":16.11,"t":"2026-10-21T15:35:00Z","v":1036,"vw":16.11},{"c":16.105,"h":16.11,"l":16.105,"n":6,"o":16.11,"t":"2026-10-21T15:40:00Z","v":794,"vw":16.10567},{"c":16.11,"h":16.12,"l":16.1,"n":10,"o":16.1,"t":"2026-10-21T15:45:00Z","v":1316,"vw":16.11},{"c":16.13,"h":16.14,"l":16.11,"n":13,"o":16.11,"t":"2026-10-21T15:50:00Z","v":2815,"vw":16.125536},{"c":16.14,"h":16.145,"l":16.13,"n":20,"o":16.13,"t":"2026-10-21T15:55:00Z","v":2511,"vw":16.139049},{"c":16.135,"h":16.135,"l":16.13,"n":9,"o":16.13,"t":"2026-10-21T16:00:00Z","v":7478,"vw":16.13256},{"c":16.135,"h":16.14,"l":16.125,"n":25,"o":16.136,"t":"2026-10-21T16:05:00Z","v":4507,"vw":16.135557},{"c":16.14,"h":16.14,"l":16.135,"n":11,"o":16.135,"t":"2026-10-21T16:10:00Z","v":2021,"vw":16.137895},{"c":16.15,"h":16.16,"l":16.15,"n":26,"o":16.15,"t":"2026-10-21T16:15:00Z","v":4212,"vw":16.153638},{"c":16.15,"h":16.15,"l":16.15,"n":2,"o":16.15,"t":"2026-10-21T16:20:00Z","v":410,"vw":16.15},{"c":16.16,"h":16.1602,"l":16.16,"n":20,"o":16.16,"t":"2026-10-21T16:25:00Z","v":7564,"vw":16.160073},{"c":16.1601,"h":16.1601,"l":16.16,"n":4,"o":16.16,"t":"2026-10-21T16:30:00Z","v":2572,"vw":16.160084},{"c":16.165,"h":16.165,"l":16.135,"n":39,"o":16.14,"t":"2026-10-21T16:35:00Z","v":9333,"vw":16.143474},{"c":16.15,"h":16.17,"l":16.14,"n":56,"o":16.17,"t":"2026-10-21T16:40:00Z","v":9774,"vw":16.146534},{"c":16.16,"h":16.16,"l":16.15,"n":17,"o":16.15,"t":"2026-10-21T16:45:00Z","v":9374,"vw":16.151528},{"c":16.15,"h":16.15,"l":16.15,"n":6,"o":16.15,"t":"2026-10-21T16:50:00Z","v":648,"vw":16.15},{"c":16.16,"h":16.16,"l":16.16,"n":3,"o":16.16,"t":"2026-10-21T16:55:00Z","v":600,"vw":16.16},{"c":16.15,"h":16.16,"l":16.15,"n":3,"o":16.16,"t":"2026-10-21T17:00:00Z","v":5683,"vw":16.159824},{"c":16.14,"h":16.145,"l":16.14,"n":4,"o":16.145,"t":"2026-10-21T17:05:00Z","v":405,"vw":16.14125},{"c":16.12,"h":16.14,"l":16.12,"n":47,"o":16.14,"t":"2026-10-21T17:10:00Z","v":7978,"vw":16.128514},{"c":16.11,"h":16.12,"l":16.11,"n":15,"o":16.12,"t":"2026-10-21T17:15:00Z","v":1730,"vw":16.117635},{"c":16.125,"h":16.125,"l":16.11,"n":13,"o":16.11,"t":"2026-10-21T17:20:00Z","v":1902,"vw":16.112647},{"c":16.1151,"h":16.13,"l":16.1151,"n":9,"o":16.13,"t":"2026-10-21T17:25:00Z","v":913,"vw":16.1215},{"c":16.1,"h":16.11,"l":16.1,"n":11,"o":16.11,"t":"2026-10-21T17:30:00Z","v":1634,"vw":16.102439},{"c":16.096,"h":16.096,"l":16.0902,"n":10,"o":16.0902,"t":"2026-10-21T17:35:00Z","v":3372,"vw":16.093711},{"c":16.11,"h":16.11,"l":16.0942,"n":22,"o":16.095,"t":"2026-10-21T17:40:00Z","v":2951,"vw":16.099067},{"c":16.12,"h":16.12,"l":16.105,"n":26,"o":16.11,"t":"2026-10-21T17:45:00Z","v":5950,"vw":16.110161},{"c":16.12,"h":16.125,"l":16.115,"n":37,"o":16.115,"t":"2026-10-21T17:50:00Z","v":3288,"vw":16.11971},{"c":16.12,"h":16.13,"l":16.12,"n":9,"o":16.13,"t":"2026-10-21T17:55:00Z","v":2192,"vw":16.123283},{"c":16.115,"h":16.1151,"l":16.1101,"n":6,"o":16.1151,"t":"2026-10-21T18:00:00Z","v":1863,"vw":16.11357},{"c":16.11,"h":16.12,"l":16.11,"n":11,"o":16.12,"t":"2026-10-21T18:05:00Z","v":2547,"vw":16.116015},{"c":16.115,"h":16.1255,"l":16.115,"n":16,"o":16.125,"t":"2026-10-21T18:15:00Z","v":2620,"vw":16.120958},{"c":16.12,"h":16.12,"l":16.12,"n":10,"o":16.12,"t":"2026-10-21T18:20:00Z","v":1987,"vw":16.12},{"c":16.13,"h":16.13,"l":16.13,"n":16,"o":16.13,"t":"2026-10-21T18:30:00Z","v":1852,"vw":16.13},{"c":16.13,"h":16.13,"l":16.125,"n":6,"o":16.125,"t":"2026-10-21T18:35:00Z","v":400,"vw":16.126667},{"c":16.13,"h":16.135,"l":16.13,"n":11,"o":16.135,"t":"2026-10-21T18:40:00Z","v":1636,"vw":16.132813},{"c":16.11,"h":16.125,"l":16.11,"n":14,"o":16.125,"t":"2026-10-21T18:45:00Z","v":652,"vw":16.115051},{"c":16.09,"h":16.1,"l":16.09,"n":6,"o":16.1,"t":"2026-10-21T18:50:00Z","v":488,"vw":16.093247},{"c":16.05,"h":16.09,"l":16.0451,"n":22,"o":16.09,"t":"2026-10-21T18:55:00Z","v":2396,"vw":16.060158},{"c":16.045,"h":16.05,"l":16.03,"n":42,"o":16.05,"t":"2026-10-21T19:00:00Z","v":5965,"vw":16.038795},{"c":16.02,"h":16.05,"l":16.02,"n":40,"o":16.04,"t":"2026-10-21T19:05:00Z","v":6520,"vw":16.043906},{"c":16.0139,"h":16.02,"l":16.005,"n":23,"o":16.02,"t":"2026-10-21T19:10:00Z","v":3744,"vw":16.010851},{"c":16.03,"h":16.03,"l":16.015,"n":6,"o":16.015,"t":"2026-10-21T19:15:00Z","v":1028,"vw":16.019},{"c":16.03,"h":16.045,"l":16.03,"n":48,"o":16.04,"t":"2026-10-21T19:20:00Z","v":7635,"vw":16.033493},{"c":16.045,"h":16.06,"l":16.035,"n":27,"o":16.035,"t":"2026-10-21T19:25:00Z","v":5119,"vw":16.043046},{"c":16.0114,"h":16.04,"l":16.01,"n":52,"o":16.04,"t":"2026-10-21T19:30:00Z","v":8669,"vw":16.024485},{"c":16.01,"h":16.01,"l":16,"n":29,"o":16.01,"t":"2026-10-21T19:35:00Z","v":2774,"vw":16.008171},{"c":16.005,"h":16.015,"l":16.005,"n":20,"o":16.005,"t":"2026-10-21T19:40:00Z","v":10299,"vw":16.008013},{"c":15.995,"h":16,"l":15.99,"n":39,"o":16,"t":"2026-10-21T19:45:00Z","v":2588,"vw":15.993195},{"c":15.98,"h":15.99,"l":15.98,"n":28,"o":15.99,"t":"2026-10-21T19:50:00Z","v":2751,"vw":15.985083},{"c":16.015,"h":16.015,"l":15.99,"n":80,"o":15.99,"t":"2026-10-21T19:55:00Z","v":7731,"vw":16.000465},{"c":16,"h":16,"l":16,"n":7,"o":16,"t":"2026-10-21T20:00:00Z","v":331,"vw":16},{"c":15.96,"h":15.96,"l":15.96,"n":1,"o":15.96,"t":"2026-10-22T11:00:00Z","v":684,"vw":15.96},{"c":16.06,"h":16.08,"l":16.03,"n":54,"o":16.04,"t":"2026-10-22T13:30:00Z","v":5330,"vw":16.050776},{"c":16.09,"h":16.1,"l":16.07,"n":36,"o":16.07,"t":"2026-10-22T13:35:00Z","v":2963,"vw":16.088368},{"c":16.115,"h":16.13,"l":16.1,"n":33,"o":16.105,"t":"2026-10-22T13:40:00Z","v":4089,"vw":16.11495},{"c":16.18,"h":16.18,"l":16.115,"n":69,"o":16.115,"t":"2026-10-22T13:45:00Z","v":10315,"vw":16.144991},{"c":16.185,"h":16.21,"l":16.17,"n":60,"o":16.18,"t":"2026-10-22T13:50:00Z","v":12357,"vw":16.185632},{"c":16.25,"h":16.25,"l":16.18,"n":26,"o":16.18,"t":"2026-10-22T13:55:00Z","v":8276,"vw":16.195191},{"c":16.25,"h":16.265,"l":16.235,"n":59,"o":16.25,"t":"2026-10-22T14:00:00Z","v":8050,"vw":16.258177},{"c":16.305,"h":16.305,"l":16.25,"n":35,"o":16.25,"t":"2026-10-22T14:05:00Z","v":5882,"vw":16.266391},{"c":16.31,"h":16.325,"l":16.305,"n":29,"o":16.31,"t":"2026-10-22T14:10:00Z","v":5139,"vw":16.311298},{"c":16.3101,"h":16.335,"l":16.3101,"n":63,"o":16.32,"t":"2026-10-22T14:15:00Z","v":12518,"vw":16.326036},{"c":16.355,"h":16.37,"l":16.32,"n":85,"o":16.325,"t":"2026-10-22T14:20:00Z","v":15232,"vw":16.350801},{"c":16.37,"h":16.37,"l":16.35,"n":28,"o":16.35,"t":"2026-10-22T14:25:00Z","v":5288,"vw":16.36276},{"c":16.31,"h":16.38,"l":16.31,"n":59,"o":16.36,"t":"2026-10-22T14:30:00Z","v":7129,"vw":16.343065},{"c":16.3299,"h":16.33,"l":16.3,"n":69,"o":16.32,"t":"2026-10-22T14:35:00Z","v":11601,"vw":16.317793},{"c":16.32,"h":16.33,"l":16.31,"n":27,"o":16.32,"t":"2026-10-22T14:40:00Z","v":3171,"vw":16.321508},{"c":16.305,"h":16.34,"l":16.3,"n":58,"o":16.33,"t":"2026-10-22T14:45:00Z","v":8856,"vw":16.322502},{"c":16.315,"h":16.315,"l":16.3,"n":32,"o":16.3,"t":"2026-10-22T14:50:00Z","v":4338,"vw":16.302533},{"c":16.31,"h":16.31,"l":16.3,"n":23,"o":16.31,"t":"2026-10-22T14:55:00Z","v":3836,"vw":16.306934},{"c":16.32,"h":16.32,"l":16.3,"n":10,"o":16.32,"t":"2026-10-22T15:00:00Z","v":1873,"vw":16.313333},{"c":16.335,"h":16.335,"l":16.3117,"n":42,"o":16.33,"t":"2026-10-22T15:05:00Z","v":13449,"vw":16.324741},{"c":16.36,"h":16.36,"l":16.34,"n":27,"o":16.34,"t":"2026-10-22T15:10:00Z","v":6140,"vw":16.354618},{"c":16.355,"h":16.365,"l":16.355,"n":52,"o":16.36,"t":"2026-10-22T15:15:00Z","v":9067,"vw":16.362594},{"c":16.33,"h":16.355,"l":16.32,"n":27,"o":16.355,"t":"2026-10-22T15:20:00Z","v":3338,"vw":16.332038},{"c":16.27,"h":16.32,"l":16.27,"n":22,"o":16.32,"t":"2026-10-22T15:25:00Z","v":3389,"vw":16.303714},{"c":16.32,"h":16.32,"l":16.28,"n":46,"o":16.28,"t":"2026-10-22T15:30:00Z","v":12420,"vw":16.302667},{"c":16.33,"h":16.33,"l":16.3,"n":37,"o":16.32,"t":"2026-10-22T15:35:00Z","v":6879,"vw":16.318623},{"c":16.32,"h":16.34,"l":16.32,"n":38,"o":16.335,"t":"2026-10-22T15:40:00Z","v":48767,"vw":16.338849},{"c":16.32,"h":16.34,"l":16.315,"n":35,"o":16.34,"t":"2026-10-22T15:45:00Z","v":7022,"vw":16.32917},{"c":16.345,"h":16.345,"l":16.33,"n":17,"o":16.33,"t":"2026-10-22T15:50:00Z","v":3193,"vw":16.339471},{"c":16.32,"h":16.33,"l":16.31,"n":40,"o":16.33,"t":"2026-10-22T15:55:00Z","v":8380,"vw":16.320061},{"c":16.3,"h":16.33,"l":16.3,"n":17,"o":16.32,"t":"2026-10-22T16:00:00Z","v":4127,"vw":16.305125},{"c":16.32,"h":16.325,"l":16.3,"n":37,"o":16.3,"t":"2026-10-22T16:05:00Z","v":5668,"vw":16.31492},{"c":16.285,"h":16.315,"l":16.285,"n":18,"o":16.315,"t":"2026-10-22T16:10:00Z","v":1960,"vw":16.302895},{"c":16.31,"h":16.31,"l":16.3,"n":21,"o":16.3,"t":"2026-10-22T16:15:00Z","v":4848,"vw":16.301522},{"c":16.33,"h":16.33,"l":16.3,"n":35,"o":16.3,"t":"2026-10-22T16:20:00Z","v":5990,"vw":16.318404},{"c":16.3201,"h":16.33,"l":16.32,"n":15,"o":16.3276,"t":"2026-10-22T16:25:00Z","v":4325,"vw":16.326825},{"c":16.32,"h":16.325,"l":16.315,"n":13,"o":16.32,"t":"2026-10-22T16:30:00Z","v":1906,"vw":16.321145},{"c":16.325,"h":16.33,"l":16.31,"n":17,"o":16.33,"t":"2026-10-22T16:35:00Z","v":1800,"vw":16.322715},{"c":16.335,"h":16.335,"l":16.32,"n":6,"o":16.32,"t":"2026-10-22T16:40:00Z","v":808,"vw":16.326326},{"c":16.35,"h":16.35,"l":16.33,"n":7,"o":16.33,"t":"2026-10-22T16:45:00Z","v":1064,"vw":16.344575},{"c":16.38,"h":16.38,"l":16.35,"n":62,"o":16.35,"t":"2026-10-22T16:50:00Z","v":9502,"vw":16.360218},{"c":16.37,"h":16.38,"l":16.365,"n":25,"o":16.3724,"t":"2026-10-22T16:55:00Z","v":3997,"vw":16.372694},{"c":16.355,"h":16.38,"l":16.355,"n":15,"o":16.38,"t":"2026-10-22T17:00:00Z","v":1882,"vw":16.364444},{"c":16.36,"h":16.36,"l":16.34,"n":20,"o":16.36,"t":"2026-10-22T17:05:00Z","v":2794,"vw":16.352308},{"c":16.36,"h":16.365,"l":16.35,"n":39,"o":16.36,"t":"2026-10-22T17:10:00Z","v":7569,"vw":16.353041},{"c":16.35,"h":16.35,"l":16.35,"n":32,"o":16.35,"t":"2026-10-22T17:15:00Z","v":4012,"vw":16.35},{"c":16.35,"h":16.35,"l":16.35,"n":27,"o":16.35,"t":"2026-10-22T17:20:00Z","v":3852,"vw":16.35},{"c":16.36,"h":16.36,"l":16.35,"n":23,"o":16.35,"t":"2026-10-22T17:25:00Z","v":4346,"vw":16.358822},{"c":16.37,"h":16.37,"l":16.36,"n":12,"o":16.36,"t":"2026-10-22T17:30:00Z","v":1224,"vw":16.368333},{"c":16.37,"h":16.37,"l":16.37,"n":5,"o":16.37,"t":"2026-10-22T17:35:00Z","v":379,"vw":16.37},{"c":16.38,"h":16.38,"l":16.37,"n":5,"o":16.37,"t":"2026-10-22T17:40:00Z","v":311,"vw":16.376667},{"c":16.38,"h":16.38,"l":16.38,"n":10,"o":16.38,"t":"2026-10-22T17:45:00Z","v":999,"vw":16.38},{"c":16.38,"h":16.38,"l":16.365,"n":20,"o":16.375,"t":"2026-10-22T17:50:00Z","v":2628,"vw":16.371554},{"c":16.39,"h":16.39,"l":16.3801,"n":14,"o":16.385,"t":"2026-10-22T17:55:00Z","v":3366,"vw":16.385221},{"c":16.385,"h":16.39,"l":16.385,"n":22,"o":16.39,"t":"2026-10-22T18:00:00Z","v":1761,"vw":16.38875},{"c":16.38,"h":16.385,"l":16.38,"n":22,"o":16.385,"t":"2026-10-22T18:05:00Z","v":2103,"vw":16.38119},{"c":16.4,"h":16.4,"l":16.385,"n":22,"o":16.385,"t":"2026-10-22T18:10:00Z","v":6709,"vw":16.396031},{"c":16.41,"h":16.415,"l":16.4,"n":26,"o":16.41,"t":"2026-10-22T18:15:00Z","v":4485,"vw":16.40962},{"c":16.42,"h":16.42,"l":16.415,"n":8,"o":16.4155,"t":"2026-10-22T18:20:00Z","v":1980,"vw":16.417259},{"c":16.4,"h":16.42,"l":16.4,"n":15,"o":16.42,"t":"2026-10-22T18:25:00Z","v":2939,"vw":16.412585},{"c":16.4,"h":16.41,"l":16.4,"n":34,"o":16.41,"t":"2026-10-22T18:30:00Z","v":3014,"vw":16.402857},{"c":16.4,"h":16.41,"l":16.4,"n":8,"o":16.41,"t":"2026-10-22T18:40:00Z","v":1300,"vw":16.409231},{"c":16.43,"h":16.43,"l":16.41,"n":24,"o":16.41,"t":"2026-10-22T18:45:00Z","v":2389,"vw":16.425238},{"c":16.44,"h":16.44,"l":16.425,"n":25,"o":16.425,"t":"2026-10-22T18:50:00Z","v":4752,"vw":16.430592},{"c":16.43,"h":16.43,"l":16.43,"n":18,"o":16.43,"t":"2026-10-22T18:55:00Z","v":1751,"vw":16.43},{"c":16.46,"h":16.46,"l":16.44,"n":27,"o":16.44,"t":"2026-10-22T19:00:00Z","v":3946,"vw":16.44535},{"c":16.49,"h":16.49,"l":16.485,"n":8,"o":16.485,"t":"2026-10-22T19:05:00Z","v":1152,"vw":16.488641},{"c":16.46,"h":16.48,"l":16.46,"n":60,"o":16.48,"t":"2026-10-22T19:10:00Z","v":7430,"vw":16.469731},{"c":16.445,"h":16.47,"l":16.44,"n":44,"o":16.46,"t":"2026-10-22T19:15:00Z","v":5093,"vw":16.458463},{"c":16.46,"h":16.47,"l":16.45,"n":38,"o":16.45,"t":"2026-10-22T19:20:00Z","v":3671,"vw":16.462507},{"c":16.46,"h":16.465,"l":16.44,"n":31,"o":16.46,"t":"2026-10-22T19:25:00Z","v":4836,"vw":16.458103},{"c":16.465,"h":16.465,"l":16.445,"n":56,"o":16.45,"t":"2026-10-22T19:30:00Z","v":6191,"vw":16.456556},{"c":16.465,"h":16.4677,"l":16.45,"n":61,"o":16.46,"t":"2026-10-22T19:35:00Z","v":7298,"vw":16.453768},{"c":16.46,"h":16.475,"l":16.46,"n":67,"o":16.46,"t":"2026-10-22T19:40:00Z","v":14544,"vw":16.468996},{"c":16.445,"h":16.46,"l":16.435,"n":43,"o":16.46,"t":"2026-10-22T19:45:00Z","v":5948,"vw":16.443637},{"c":16.48,"h":16.49,"l":16.45,"n":56,"o":16.45,"t":"2026-10-22T19:50:00Z","v":11787,"vw":16.476792},{"c":16.485,"h":16.495,"l":16.47,"n":97,"o":16.49,"t":"2026-10-22T19:55:00Z","v":14636,"vw":16.484773},{"c":16.49,"h":16.49,"l":16.49,"n":8,"o":16.49,"t":"2026-10-22T20:00:00Z","v":324,"vw":16.49}],"history":[{"c":20.57,"h":20.92,"l":20.55,"n":1166,"o":20.92,"t":"2024-10-21T04:00:00Z","v":117613,"vw":20.683039},{"c":20.59,"h":20.6577,"l":20.5,"n":894,"o":20.53,"t":"2024-10-22T04:00:00Z","v":70896,"vw":20.551388},{"c":20.62,"h":20.6377,"l":20.51,"n":785,"o":20.52,"t":"2024-10-23T04:00:00Z","v":57437,"vw":20.572417},{"c":20.65,"h":20.6976,"l":20.577,"n":838,"o":20.63,"t":"2024-10-24T04:00:00Z","v":78337,"vw":20.635024},{"c":20.32,"h":20.77,"l":20.305,"n":1210,"o":20.75,"t":"2024-10-25T04:00:00Z","v":87297,"vw":20.493939},{"c":20.33,"h":20.56,"l":20.33,"n":918,"o":20.39,"t":"2024-10-28T04:00:00Z","v":61068,"vw":20.421826},{"c":20.32,"h":20.33,"l":20.08,"n":973,"o":20.33,"t":"2024-10-29T04:00:00Z","v":86034,"vw":20.25584},{"c":20.41,"h":20.62,"l":20.27,"n":773,"o":20.27,"t":"2024-10-30T04:00:00Z","v":53319,"vw":20.48858},{"c":19.95,"h":20.41,"l":19.95,"n":1113,"o":20.41,"t":"2024-10-31T04:00:00Z","v":60934,"vw":20.196194},{"c":19.66,"h":20.12,"l":19.64,"n":1209,"o":20.04,"t":"2024-11-01T04:00:00Z","v":123809,"vw":19.813201},{"c":19.81,"h":20.01,"l":19.67,"n":1151,"o":19.67,"t":"2024-11-04T05:00:00Z","v":182370,"vw":19.801959},{"c":20.01,"h":20.01,"l":19.74,"n":894,"o":19.83,"t":"2024-11-05T05:00:00Z","v":84922,"vw":19.903055},{"c":20.14,"h":20.5,"l":19.9089,"n":1744,"o":20.35,"t":"2024-11-06T05:00:00Z","v":389740,"vw":20.082089},{"c":20.09,"h":20.15,"l":19.9252,"n":1162,"o":20.08,"t":"2024-11-07T05:00:00Z","v":75002,"vw":20.057578},{"c":20.21,"h":20.33,"l":20.1071,"n":1029,"o":20.18,"t":"2024-11-08T05:00:00Z","v":107760,"vw":20.222493},{"c":20.15,"h":20.36,"l":20.1347,"n":1033,"o":20.28,"t":"2024-11-11T05:00:00Z","v":65710,"vw":20.232109},{"c":19.83,"h":20.12,"l":19.775,"n":1143,"o":20.1,"t":"2024-11-12T05:00:00Z","v":93503,"vw":19.949499},{"c":19.74,"h":20.045,"l":19.69,"n":959,"o":20.03,"t":"2024-11-13T05:00:00Z","v":80595,"vw":19.857922},{"c":19.43,"h":19.7899,"l":19.405,"n":1407,"o":19.76,"t":"2024-11-14T05:00:00Z","v":170441,"vw":19.567858},{"c":19.43,"h":19.5425,"l":19.32,"n":984,"o":19.5,"t":"2024-11-15T05:00:00Z","v":136861,"vw":19.415173},{"c":19.34,"h":19.39,"l":19.1633,"n":1093,"o":19.31,"t":"2024-11-18T05:00:00Z","v":177017,"vw":19.300441},{"c":19.49,"h":19.5,"l":19.14,"n":835,"o":19.27,"t":"2024-11-19T05:00:00Z","v":201494,"vw":19.416555},{"c":19.42,"h":19.45,"l":19.27,"n":859,"o":19.44,"t":"2024-11-20T05:00:00Z","v":71454,"vw":19.369596},{"c":19.63,"h":19.675,"l":19.43,"n":933,"o":19.48,"t":"2024-11-21T05:00:00Z","v":98577,"vw":19.595507},{"c":19.72,"h":19.77,"l":19.665,"n":784,"o":19.71,"t":"2024-11-22T05:00:00Z","v":55107,"vw":19.716634},{"c":19.99,"h":20.14,"l":19.86,"n":1022,"o":19.86,"t":"2024-11-25T05:00:00Z","v":86374,"vw":19.99311},{"c":20.03,"h":20.05,"l":19.88,"n":659,"o":20,"t":"2024-11-26T05:00:00Z","v":58318,"vw":19.97388},{"c":20.08,"h":20.2792,"l":20.0693,"n":765,"o":20.16,"t":"2024-11-27T05:00:00Z","v":83074,"vw":20.184859},{"c":20.01,"h":20.215,"l":19.99,"n":618,"o":20.13,"t":"2024-11-29T05:00:00Z","v":46100,"vw":20.143677},{"c":19.82,"h":20.01,"l":19.74,"n":1139,"o":20.01,"t":"2024-12-02T05:00:00Z","v":96413,"vw":19.831831},{"c":19.64,"h":19.87,"l":19.56,"n":1205,"o":19.84,"t":"2024-12-03T05:00:00Z","v":228935,"vw":19.63439},{"c":19.7,"h":19.7,"l":19.53,"n":959,"o":19.65,"t":"2024-12-04T05:00:00Z","v":154269,"vw":19.624784},{"c":19.56,"h":19.61,"l":19.44,"n":864,"o":19.6,"t":"2024-12-05T05:00:00Z","v":75623,"vw":19.544522},{"c":19.45,"h":19.64,"l":19.38,"n":1173,"o":19.61,"t":"2024-12-06T05:00:00Z","v":96561,"vw":19.46682},{"c":19.58,"h":19.7201,"l":19.56,"n":928,"o":19.57,"t":"2024-12-09T05:00:00Z","v":68714,"vw":19.619842},{"c":19.4,"h":19.6,"l":19.3399,"n":938,"o":19.58,"t":"2024-12-10T05:00:00Z","v":69443,"vw":19.489075},{"c":19.26,"h":19.49,"l":19.2,"n":1154,"o":19.4599,"t":"2024-12-11T05:00:00Z","v":93646,"vw":19.289234},{"c":19.21,"h":19.38,"l":19.1889,"n":778,"o":19.23,"t":"2024-12-12T05:00:00Z","v":100417,"vw":19.267567},{"c":19.25,"h":19.25,"l":19.04,"n":993,"o":19.2,"t":"2024-12-13T05:00:00Z","v":121906,"vw":19.139014},{"c":19.13,"h":19.2989,"l":19.1189,"n":1005,"o":19.24,"t":"2024-12-16T05:00:00Z","v":108179,"vw":19.237316},{"c":19.15,"h":19.23,"l":19.05,"n":873,"o":19.1,"t":"2024-12-17T05:00:00Z","v":80545,"vw":19.132493},{"c":18.31,"h":19.27,"l":18.27,"n":1973,"o":19.18,"t":"2024-12-18T05:00:00Z","v":227726,"vw":18.822622},{"c":18.06,"h":18.52,"l":18.06,"n":1434,"o":18.41,"t":"2024-12-19T05:00:00Z","v":157369,"vw":18.304073},{"c":18.25,"h":18.385,"l":17.8401,"n":1151,"o":17.94,"t":"2024-12-20T05:00:00Z","v":113171,"vw":18.234519},{"c":17.9,"h":18.08,"l":17.73,"n":1718,"o":18.08,"t":"2024-12-23T05:00:00Z","v":351961,"vw":17.844733},{"c":18.1,"h":18.1,"l":17.85,"n":613,"o":17.89,"t":"2024-12-24T05:00:00Z","v":57374,"vw":17.965496},{"c":18.09,"h":18.1674,"l":17.95,"n":998,"o":18.01,"t":"2024-12-26T05:00:00Z","v":104783,"vw":18.082607},{"c":17.78,"h":18.0781,"l":17.72,"n":1609,"o":18,"t":"2024-12-27T05:00:00Z","v":301040,"vw":17.807126},{"c":17.71,"h":17.7442,"l":17.47,"n":1511,"o":17.68,"t":"2024-12-30T05:00:00Z","v":167665,"vw":17.645121},{"c":17.91,"h":17.9862,"l":17.73,"n":1029,"o":17.8,"t":"2024-12-31T05:00:00Z","v":131914,"vw":17.857357},{"c":17.73,"h":17.98,"l":17.645,"n":1136,"o":17.98,"t":"2025-01-02T05:00:00Z","v":100378,"vw":17.79778},{"c":17.95,"h":17.9695,"l":17.7101,"n":919,"o":17.79,"t":"2025-01-03T05:00:00Z","v":83891,"vw":17.82807},{"c":17.64,"h":17.97,"l":17.64,"n":1282,"o":17.97,"t":"2025-01-06T05:00:00Z","v":93718,"vw":17.841703},{"c":17.51,"h":17.8057,"l":17.4041,"n":1861,"o":17.73,"t":"2025-01-07T05:00:00Z","v":244610,"vw":17.473998},{"c":17.41,"h":17.46,"l":17.279,"n":1295,"o":17.46,"t":"2025-01-08T05:00:00Z","v":153030,"vw":17.394994},{"c":17.04,"h":17.31,"l":16.935,"n":2245,"o":17.31,"t":"2025-01-10T05:00:00Z","v":229261,"vw":17.052704},{"c":17.21,"h":17.2188,"l":16.88,"n":1346,"o":16.96,"t":"2025-01-13T05:00:00Z","v":332776,"vw":16.961934},{"c":17.36,"h":17.375,"l":17.21,"n":943,"o":17.29,"t":"2025-01-14T05:00:00Z","v":94694,"vw":17.302231},{"c":17.54,"h":17.8,"l":17.52,"n":917,"o":17.72,"t":"2025-01-15T05:00:00Z","v":106713,"vw":17.608497},{"c":17.77,"h":17.775,"l":17.52,"n":1033,"o":17.54,"t":"2025-01-16T05:00:00Z","v":85882,"vw":17.660242},{"c":17.77,"h":17.8994,"l":17.71,"n":920,"o":17.86,"t":"2025-01-17T05:00:00Z","v":77966,"vw":17.814086},{"c":17.85,"h":17.8713,"l":17.7,"n":1115,"o":17.72,"t":"2025-01-21T05:00:00Z","v":104703,"vw":17.802637},{"c":17.52,"h":17.83,"l":17.5,"n":1169,"o":17.83,"t":"2025-01-22T05:00:00Z","v":103190,"vw":17.616505},{"c":17.56,"h":17.56,"l":17.36,"n":1121,"o":17.53,"t":"2025-01-23T05:00:00Z","v":126541,"vw":17.446196},{"c":17.64,"h":17.71,"l":17.45,"n":1029,"o":17.51,"t":"2025-01-24T05:00:00Z","v":83991,"vw":17.598282},{"c":17.97,"h":18.1,"l":17.6,"n":1079,"o":17.66,"t":"2025-01-27T05:00:00Z","v":94484,"vw":17.918775},{"c":17.68,"h":17.97,"l":17.65,"n":936,"o":17.93,"t":"2025-01-28T05:00:00Z","v":128623,"vw":17.776079},{"c":17.31,"h":17.6646,"l":17.23,"n":1590,"o":17.65,"t":"2025-01-29T05:00:00Z","v":155792,"vw":17.406028},{"c":17.65,"h":17.725,"l":17.471,"n":922,"o":17.51,"t":"2025-01-30T05:00:00Z","v":97372,"vw":17.605801},{"c":17.6,"h":17.725,"l":17.47,"n":1532,"o":17.61,"t":"2025-01-31T05:00:00Z","v":202349,"vw":17.582302},{"c":17.43,"h":17.57,"l":17.22,"n":1533,"o":17.32,"t":"2025-02-03T05:00:00Z","v":192883,"vw":17.441739},{"c":17.51,"h":17.5456,"l":17.3,"n":885,"o":17.41,"t":"2025-02-04T05:00:00Z","v":152271,"vw":17.446392},{"c":17.56,"h":17.65,"l":17.42,"n":866,"o":17.53,"t":"2025-02-05T05:00:00Z","v":90756,"vw":17.570628},{"c":17.58,"h":17.698,"l":17.49,"n":847,"o":17.62,"t":"2025-02-06T05:00:00Z","v":96251,"vw":17.571699},{"c":17.45,"h":17.57,"l":17.32,"n":1053,"o":17.57,"t":"2025-02-07T05:00:00Z","v":130417,"vw":17.420164},{"c":17.37,"h":17.52,"l":17.28,"n":1032,"o":17.52,"t":"2025-02-10T05:00:00Z","v":100499,"vw":17.386541},{"c":17.41,"h":17.41,"l":17.2635,"n":997,"o":17.27,"t":"2025-02-11T05:00:00Z","v":123227,"vw":17.332711},{"c":17.2,"h":17.24,"l":17.05,"n":1132,"o":17.17,"t":"2025-02-12T05:00:00Z","v":102597,"vw":17.145276},{"c":17.48,"h":17.5,"l":17.23,"n":746,"o":17.3,"t":"2025-02-13T05:00:00Z","v":88411,"vw":17.337594},{"c":17.36,"h":17.629,"l":17.36,"n":776,"o":17.51,"t":"2025-02-14T05:00:00Z","v":57351,"vw":17.441262},{"c":17.51,"h":17.51,"l":17.34,"n":994,"o":17.38,"t":"2025-02-18T05:00:00Z","v":80221,"vw":17.423667},{"c":17.42,"h":17.48,"l":17.3161,"n":807,"o":17.41,"t":"2025-02-19T05:00:00Z","v":98869,"vw":17.387122},{"c":17.42,"h":17.51,"l":17.33,"n":772,"o":17.39,"t":"2025-02-20T05:00:00Z","v":73227,"vw":17.396637},{"c":17.21,"h":17.5361,"l":17.14,"n":1172,"o":17.52,"t":"2025-02-21T05:00:00Z","v":99452,"vw":17.256699},{"c":17.15,"h":17.26,"l":17.055,"n":1741,"o":17.14,"t":"2025-02-24T05:00:00Z","v":167763,"vw":17.177717},{"c":17.33,"h":17.43,"l":17.16,"n":1245,"o":17.16,"t":"2025-02-25T05:00:00Z","v":132120,"vw":17.339713},{"c":17.34,"h":17.48,"l":17.231,"n":922,"o":17.43,"t":"2025-02-26T05:00:00Z","v":107695,"vw":17.374845},{"c":17.4,"h":17.515,"l":17.32,"n":951,"o":17.32,"t":"2025-02-27T05:00:00Z","v":114942,"vw":17.438432},{"c":17.65,"h":17.65,"l":17.4,"n":1106,"o":17.41,"t":"2025-02-28T05:00:00Z","v":150490,"vw":17.539025},{"c":17.56,"h":17.83,"l":17.49,"n":1140,"o":17.65,"t":"2025-03-03T05:00:00Z","v":92293,"vw":17.651425},{"c":17.38,"h":17.57,"l":17.34,"n":1195,"o":17.44,"t":"2025-03-04T05:00:00Z","v":173943,"vw":17.461355},{"c":17.47,"h":17.53,"l":17.255,"n":1181,"o":17.38,"t":"2025-03-05T05:00:00Z","v":144423,"vw":17.427422},{"c":17.27,"h":17.37,"l":17.12,"n":1496,"o":17.36,"t":"2025-03-06T05:00:00Z","v":193977,"vw":17.238183},{"c":17.51,"h":17.59,"l":17.25,"n":970,"o":17.25,"t":"2025-03-07T05:00:00Z","v":115772,"vw":17.443088},{"c":17.27,"h":17.675,"l":17.21,"n":1383,"o":17.47,"t":"2025-03-10T04:00:00Z","v":139932,"vw":17.464967},{"c":17,"h":17.375,"l":16.9401,"n":1847,"o":17.34,"t":"2025-03-11T04:00:00Z","v":233737,"vw":17.099199},{"c":16.93,"h":17.0574,"l":16.7601,"n":1544,"o":17.05,"t":"2025-03-12T04:00:00Z","v":118655,"vw":16.898247},{"c":16.62,"h":17.101,"l":16.6041,"n":1300,"o":16.91,"t":"2025-03-13T04:00:00Z","v":134064,"vw":16.773436},{"c":16.98,"h":16.98,"l":16.675,"n":1090,"o":16.74,"t":"2025-03-14T04:00:00Z","v":101990,"vw":16.849754},{"c":17.03,"h":17.07,"l":16.88,"n":1481,"o":16.94,"t":"2025-03-17T04:00:00Z","v":149600,"vw":16.995334},{"c":16.96,"h":17.07,"l":16.865,"n":1098,"o":17,"t":"2025-03-18T04:00:00Z","v":113922,"vw":16.941052},{"c":16.97,"h":17.04,"l":16.79,"n":1682,"o":16.96,"t":"2025-03-19T04:00:00Z","v":224440,"vw":16.921771},{"c":16.93,"h":17.02,"l":16.85,"n":1645,"o":16.92,"t":"2025-03-20T04:00:00Z","v":285154,"vw":16.938959},{"c":16.74,"h":16.82,"l":16.64,"n":1077,"o":16.81,"t":"2025-03-21T04:00:00Z","v":96417,"vw":16.748377},{"c":16.88,"h":16.905,"l":16.73,"n":1171,"o":16.77,"t":"2025-03-24T04:00:00Z","v":167441,"vw":16.839803},{"c":16.68,"h":16.91,"l":16.55,"n":1366,"o":16.91,"t":"2025-03-25T04:00:00Z","v":167386,"vw":16.719098},{"c":16.74,"h":16.8099,"l":16.655,"n":1089,"o":16.69,"t":"2025-03-26T04:00:00Z","v":136090,"vw":16.724875},{"c":16.69,"h":16.9,"l":16.6758,"n":1200,"o":16.695,"t":"2025-03-27T04:00:00Z","v":113341,"vw":16.756366},{"c":16.63,"h":16.75,"l":16.515,"n":1508,"o":16.75,"t":"2025-03-28T04:00:00Z","v":134162,"vw":16.582719},{"c":16.69,"h":16.755,"l":16.5,"n":1317,"o":16.53,"t":"2025-03-31T04:00:00Z","v":182522,"vw":16.627015},{"c":16.69,"h":16.81,"l":16.535,"n":1501,"o":16.68,"t":"2025-04-01T04:00:00Z","v":152852,"vw":16.648535},{"c":16.7,"h":16.74,"l":16.54,"n":1104,"o":16.62,"t":"2025-04-02T04:00:00Z","v":117712,"vw":16.638241},{"c":15.99,"h":16.48,"l":15.965,"n":2662,"o":16.38,"t":"2025-04-03T04:00:00Z","v":259794,"vw":16.144249},{"c":15.48,"h":15.71,"l":15.36,"n":2563,"o":15.65,"t":"2025-04-04T04:00:00Z","v":325445,"vw":15.522392},{"c":14.86,"h":15.44,"l":14.49,"n":2918,"o":15.2,"t":"2025-04-07T04:00:00Z","v":258481,"vw":14.881122},{"c":14.41,"h":15.28,"l":14.27,"n":3334,"o":15.28,"t":"2025-04-08T04:00:00Z","v":366372,"vw":14.765488},{"c":15.28,"h":15.35,"l":13.86,"n":2973,"o":14.21,"t":"2025-04-09T04:00:00Z","v":318143,"vw":14.472172},{"c":14.68,"h":15.08,"l":14.3,"n":1755,"o":14.97,"t":"2025-04-10T04:00:00Z","v":128456,"vw":14.68631},{"c":14.79,"h":14.85,"l":14.38,"n":1801,"o":14.63,"t":"2025-04-11T04:00:00Z","v":145557,"vw":14.581784},{"c":15.15,"h":15.21,"l":14.92,"n":1332,"o":14.99,"t":"2025-04-14T04:00:00Z","v":110045,"vw":15.036926},{"c":15.26,"h":15.29,"l":15.0635,"n":986,"o":15.07,"t":"2025-04-15T04:00:00Z","v":119493,"vw":15.243727},{"c":15.27,"h":15.47,"l":15.18,"n":1186,"o":15.26,"t":"2025-04-16T04:00:00Z","v":157216,"vw":15.31006},{"c":15.51,"h":15.5857,"l":15.3,"n":1299,"o":15.32,"t":"2025-04-17T04:00:00Z","v":152536,"vw":15.495997},{"c":15.19,"h":15.33,"l":15.0044,"n":1288,"o":15.33,"t":"2025-04-21T04:00:00Z","v":97335,"vw":15.159647},{"c":15.4,"h":15.48,"l":15.27,"n":973,"o":15.35,"t":"2025-04-22T04:00:00Z","v":130420,"vw":15.379751},{"c":15.38,"h":15.75,"l":15.32,"n":1189,"o":15.75,"t":"2025-04-23T04:00:00Z","v":150272,"vw":15.51616},{"c":15.36,"h":15.44,"l":15.285,"n":1079,"o":15.44,"t":"2025-04-24T04:00:00Z","v":118105,"vw":15.358411},{"c":15.37,"h":15.37,"l":15.17,"n":1210,"o":15.35,"t":"2025-04-25T04:00:00Z","v":115471,"vw":15.280932},{"c":15.48,"h":15.49,"l":15.2649,"n":996,"o":15.38,"t":"2025-04-28T04:00:00Z","v":124997,"vw":15.379772},{"c":15.39,"h":15.5,"l":15.28,"n":879,"o":15.49,"t":"2025-04-29T04:00:00Z","v":71702,"vw":15.40253},{"c":15.46,"h":15.49,"l":15.11,"n":1019,"o":15.32,"t":"2025-04-30T04:00:00Z","v":119270,"vw":15.294756},{"c":15.5,"h":15.6094,"l":15.4,"n":898,"o":15.49,"t":"2025-05-01T04:00:00Z","v":76923,"vw":15.507187},{"c":15.58,"h":15.64,"l":15.51,"n":615,"o":15.64,"t":"2025-05-02T04:00:00Z","v":52112,"vw":15.575702},{"c":15.46,"h":15.605,"l":15.445,"n":1289,"o":15.5599,"t":"2025-05-05T04:00:00Z","v":155678,"vw":15.52352},{"c":15.4,"h":15.465,"l":15.2491,"n":777,"o":15.31,"t":"2025-05-06T04:00:00Z","v":89777,"vw":15.409156},{"c":15.43,"h":15.55,"l":15.4,"n":849,"o":15.49,"t":"2025-05-07T04:00:00Z","v":86993,"vw":15.487838},{"c":15.48,"h":15.5591,"l":15.32,"n":766,"o":15.52,"t":"2025-05-08T04:00:00Z","v":75806,"vw":15.46811},{"c":15.61,"h":15.6504,"l":15.42,"n":812,"o":15.49,"t":"2025-05-09T04:00:00Z","v":85625,"vw":15.555651},{"c":15.84,"h":16.01,"l":15.8,"n":1722,"o":15.96,"t":"2025-05-12T04:00:00Z","v":361555,"vw":15.856425},{"c":15.74,"h":15.94,"l":15.6801,"n":1514,"o":15.94,"t":"2025-05-13T04:00:00Z","v":172368,"vw":15.763461},{"c":15.57,"h":15.72,"l":15.549,"n":1401,"o":15.72,"t":"2025-05-14T04:00:00Z","v":179949,"vw":15.605191},{"c":15.82,"h":15.83,"l":15.6,"n":776,"o":15.6,"t":"2025-05-15T04:00:00Z","v":104019,"vw":15.749318},{"c":16.01,"h":16.045,"l":15.81,"n":1014,"o":15.86,"t":"2025-05-16T04:00:00Z","v":137795,"vw":15.941157},{"c":15.86,"h":15.88,"l":15.67,"n":1008,"o":15.75,"t":"2025-05-19T04:00:00Z","v":133587,"vw":15.800933},{"c":15.71,"h":15.86,"l":15.7,"n":1098,"o":15.86,"t":"2025-05-20T04:00:00Z","v":108622,"vw":15.793337},{"c":15.25,"h":15.58,"l":15.24,"n":1716,"o":15.57,"t":"2025-05-21T04:00:00Z","v":207782,"vw":15.374287},{"c":15.17,"h":15.23,"l":15.0446,"n":1347,"o":15.22,"t":"2025-05-22T04:00:00Z","v":129314,"vw":15.154277},{"c":15.18,"h":15.225,"l":15.005,"n":1998,"o":15.06,"t":"2025-05-23T04:00:00Z","v":314820,"vw":15.09269},{"c":15.57,"h":15.59,"l":15.235,"n":1795,"o":15.36,"t":"2025-05-27T04:00:00Z","v":302487,"vw":15.451161},{"c":15.48,"h":15.55,"l":15.41,"n":1185,"o":15.55,"t":"2025-05-28T04:00:00Z","v":110329,"vw":15.474056},{"c":15.59,"h":15.6492,"l":15.435,"n":1011,"o":15.53,"t":"2025-05-29T04:00:00Z","v":170873,"vw":15.557295},{"c":15.53,"h":15.608,"l":15.44,"n":1321,"o":15.55,"t":"2025-05-30T04:00:00Z","v":175139,"vw":15.534332},{"c":15.51,"h":15.55,"l":15.29,"n":1704,"o":15.49,"t":"2025-06-02T04:00:00Z","v":179593,"vw":15.456598},{"c":15.6,"h":15.67,"l":15.43,"n":1284,"o":15.52,"t":"2025-06-03T04:00:00Z","v":147043,"vw":15.572215},{"c":15.54,"h":15.6,"l":15.51,"n":1070,"o":15.6,"t":"2025-06-04T04:00:00Z","v":93125,"vw":15.546493},{"c":15.52,"h":15.58,"l":15.4,"n":1120,"o":15.54,"t":"2025-06-05T04:00:00Z","v":117493,"vw":15.502527},{"c":15.74,"h":15.75,"l":15.635,"n":910,"o":15.65,"t":"2025-06-06T04:00:00Z","v":103489,"vw":15.693554},{"c":15.87,"h":15.96,"l":15.68,"n":1517,"o":15.75,"t":"2025-06-09T04:00:00Z","v":258928,"vw":15.848811},{"c":15.96,"h":16.08,"l":15.87,"n":1355,"o":15.93,"t":"2025-06-10T04:00:00Z","v":308485,"vw":15.983781},{"c":15.89,"h":16.13,"l":15.8501,"n":1279,"o":16.03,"t":"2025-06-11T04:00:00Z","v":182520,"vw":16.00223},{"c":15.87,"h":15.9,"l":15.78,"n":1187,"o":15.82,"t":"2025-06-12T04:00:00Z","v":131409,"vw":15.841927},{"c":15.61,"h":15.81,"l":15.52,"n":1627,"o":15.75,"t":"2025-06-13T04:00:00Z","v":208578,"vw":15.637414},{"c":15.64,"h":15.83,"l":15.595,"n":1480,"o":15.74,"t":"2025-06-16T04:00:00Z","v":173678,"vw":15.71079},{"c":15.59,"h":15.69,"l":15.52,"n":1055,"o":15.6,"t":"2025-06-17T04:00:00Z","v":135233,"vw":15.622609},{"c":15.78,"h":15.885,"l":15.635,"n":1107,"o":15.64,"t":"2025-06-18T04:00:00Z","v":124306,"vw":15.790731},{"c":15.82,"h":15.94,"l":15.715,"n":1288,"o":15.88,"t":"2025-06-20T04:00:00Z","v":144185,"vw":15.832384},{"c":15.87,"h":15.87,"l":15.55,"n":1383,"o":15.69,"t":"2025-06-23T04:00:00Z","v":132720,"vw":15.743955},{"c":15.82,"h":15.965,"l":15.81,"n":1415,"o":15.9,"t":"2025-06-24T04:00:00Z","v":198767,"vw":15.880888},{"c":15.48,"h":15.75,"l":15.47,"n":2619,"o":15.75,"t":"2025-06-25T04:00:00Z","v":403594,"vw":15.590555},{"c":15.72,"h":15.73,"l":15.53,"n":1403,"o":15.53,"t":"2025-06-26T04:00:00Z","v":199042,"vw":15.605109},{"c":15.69,"h":15.905,"l":15.63,"n":1581,"o":15.8,"t":"2025-06-27T04:00:00Z","v":191123,"vw":15.754882},{"c":15.73,"h":15.75,"l":15.53,"n":1985,"o":15.75,"t":"2025-06-30T04:00:00Z","v":293785,"vw":15.620504},{"c":15.97,"h":16.1602,"l":15.65,"n":1913,"o":15.7,"t":"2025-07-01T04:00:00Z","v":372503,"vw":15.977424},{"c":16.07,"h":16.07,"l":15.84,"n":1663,"o":15.98,"t":"2025-07-02T04:00:00Z","v":274424,"vw":15.977937},{"c":16.16,"h":16.1797,"l":16.032,"n":1365,"o":16.1,"t":"2025-07-03T04:00:00Z","v":283461,"vw":16.121251},{"c":15.86,"h":16.17,"l":15.81,"n":2344,"o":16.075,"t":"2025-07-07T04:00:00Z","v":367107,"vw":15.9342},{"c":15.93,"h":16.0291,"l":15.81,"n":1807,"o":15.82,"t":"2025-07-08T04:00:00Z","v":393213,"vw":15.95032},{"c":15.97,"h":16.0166,"l":15.885,"n":1147,"o":15.98,"t":"2025-07-09T04:00:00Z","v":185299,"vw":15.944299},{"c":16.19,"h":16.2906,"l":15.93,"n":1632,"o":15.97,"t":"2025-07-10T04:00:00Z","v":327353,"vw":16.18913},{"c":16.21,"h":16.2499,"l":16.01,"n":1241,"o":16.11,"t":"2025-07-11T04:00:00Z","v":197025,"vw":16.148925},{"c":16.33,"h":16.335,"l":16.1667,"n":1826,"o":16.19,"t":"2025-07-14T04:00:00Z","v":329818,"vw":16.249913},{"c":16.02,"h":16.36,"l":16.01,"n":1821,"o":16.36,"t":"2025-07-15T04:00:00Z","v":256342,"vw":16.149554},{"c":16.06,"h":16.19,"l":15.92,"n":1283,"o":16.11,"t":"2025-07-16T04:00:00Z","v":185376,"vw":16.065415},{"c":15.92,"h":16.1488,"l":15.885,"n":1891,"o":16.05,"t":"2025-07-17T04:00:00Z","v":287098,"vw":15.96852},{"c":15.85,"h":16.01,"l":15.7999,"n":1750,"o":15.95,"t":"2025-07-18T04:00:00Z","v":303267,"vw":15.861114},{"c":15.71,"h":15.94,"l":15.71,"n":1800,"o":15.85,"t":"2025-07-21T04:00:00Z","v":326857,"vw":15.820927},{"c":16,"h":16.04,"l":15.75,"n":1636,"o":15.76,"t":"2025-07-22T04:00:00Z","v":318752,"vw":15.948322},{"c":16.06,"h":16.08,"l":15.9696,"n":840,"o":16.07,"t":"2025-07-23T04:00:00Z","v":129784,"vw":16.039765},{"c":15.84,"h":16.02,"l":15.83,"n":1045,"o":16.02,"t":"2025-07-24T04:00:00Z","v":80952,"vw":15.916292},{"c":15.8252,"h":15.89,"l":15.6909,"n":1322,"o":15.85,"t":"2025-07-25T04:00:00Z","v":158164,"vw":15.795608},{"c":15.63,"h":15.835,"l":15.63,"n":1849,"o":15.825,"t":"2025-07-28T04:00:00Z","v":222013,"vw":15.715986},{"c":15.78,"h":15.81,"l":15.659,"n":1183,"o":15.74,"t":"2025-07-29T04:00:00Z","v":158097,"vw":15.728137},{"c":15.43,"h":15.77,"l":15.335,"n":1993,"o":15.77,"t":"2025-07-30T04:00:00Z","v":225818,"vw":15.557076},{"c":15.29,"h":15.45,"l":15.25,"n":1799,"o":15.38,"t":"2025-07-31T04:00:00Z","v":172032,"vw":15.336983},{"c":15.21,"h":15.3586,"l":15.12,"n":1478,"o":15.29,"t":"2025-08-01T04:00:00Z","v":172059,"vw":15.236733},{"c":15.3856,"h":15.4391,"l":15.2479,"n":1130,"o":15.25,"t":"2025-08-04T04:00:00Z","v":130721,"vw":15.33833},{"c":15.48,"h":15.48,"l":15.32,"n":1502,"o":15.41,"t":"2025-08-05T04:00:00Z","v":224842,"vw":15.364794},{"c":15.42,"h":15.53,"l":15.36,"n":1087,"o":15.53,"t":"2025-08-06T04:00:00Z","v":122863,"vw":15.422204},{"c":15.43,"h":15.5,"l":15.35,"n":1213,"o":15.5,"t":"2025-08-07T04:00:00Z","v":143984,"vw":15.41559},{"c":15.19,"h":15.4,"l":15.19,"n":1678,"o":15.4,"t":"2025-08-08T04:00:00Z","v":180979,"vw":15.287591},{"c":15.13,"h":15.27,"l":15.0672,"n":1522,"o":15.2,"t":"2025-08-11T04:00:00Z","v":176091,"vw":15.16239},{"c":15.48,"h":15.48,"l":15.17,"n":1349,"o":15.23,"t":"2025-08-12T04:00:00Z","v":214431,"vw":15.309653},{"c":15.77,"h":15.78,"l":15.447,"n":1227,"o":15.5,"t":"2025-08-13T04:00:00Z","v":142371,"vw":15.604636},{"c":15.59,"h":15.65,"l":15.495,"n":960,"o":15.65,"t":"2025-08-14T04:00:00Z","v":111695,"vw":15.558104},{"c":15.54,"h":15.61,"l":15.5,"n":895,"o":15.61,"t":"2025-08-15T04:00:00Z","v":117647,"vw":15.538802},{"c":15.39,"h":15.5097,"l":15.3711,"n":1372,"o":15.44,"t":"2025-08-18T04:00:00Z","v":161157,"vw":15.44628},{"c":15.71,"h":15.74,"l":15.4383,"n":1126,"o":15.5,"t":"2025-08-19T04:00:00Z","v":220881,"vw":15.654298},{"c":15.72,"h":15.83,"l":15.6946,"n":1269,"o":15.72,"t":"2025-08-20T04:00:00Z","v":186868,"vw":15.762242},{"c":15.71,"h":15.7777,"l":15.65,"n":1001,"o":15.7,"t":"2025-08-21T04:00:00Z","v":104204,"vw":15.705271},{"c":16.11,"h":16.25,"l":15.76,"n":2169,"o":15.82,"t":"2025-08-22T04:00:00Z","v":372461,"vw":16.11482},{"c":16.04,"h":16.11,"l":15.99,"n":1316,"o":16.11,"t":"2025-08-25T04:00:00Z","v":127947,"vw":16.049775},{"c":16.03,"h":16.14,"l":16,"n":1128,"o":16.04,"t":"2025-08-26T04:00:00Z","v":143171,"vw":16.063938},{"c":16.31,"h":16.316,"l":16.07,"n":994,"o":16.07,"t":"2025-08-27T04:00:00Z","v":132727,"vw":16.217737},{"c":16.27,"h":16.35,"l":16.09,"n":1083,"o":16.35,"t":"2025-08-28T04:00:00Z","v":133648,"vw":16.200016},{"c":16.34,"h":16.34,"l":16.2,"n":1255,"o":16.26,"t":"2025-08-29T04:00:00Z","v":124937,"vw":16.273843},{"c":16.12,"h":16.25,"l":16.05,"n":1652,"o":16.25,"t":"2025-09-02T04:00:00Z","v":148271,"vw":16.159802},{"c":16.26,"h":16.3,"l":16.1,"n":1466,"o":16.11,"t":"2025-09-03T04:00:00Z","v":130220,"vw":16.204587},{"c":16.42,"h":16.42,"l":16.2695,"n":1061,"o":16.31,"t":"2025-09-04T04:00:00Z","v":144945,"vw":16.328722},{"c":16.54,"h":16.66,"l":16.42,"n":1513,"o":16.5,"t":"2025-09-05T04:00:00Z","v":230399,"vw":16.521877},{"c":16.55,"h":16.57,"l":16.37,"n":1544,"o":16.57,"t":"2025-09-08T04:00:00Z","v":201429,"vw":16.490144},{"c":16.44,"h":16.53,"l":16.39,"n":1273,"o":16.53,"t":"2025-09-09T04:00:00Z","v":190361,"vw":16.460918},{"c":16.42,"h":16.4799,"l":16.35,"n":1227,"o":16.45,"t":"2025-09-10T04:00:00Z","v":150745,"vw":16.421548},{"c":16.62,"h":16.655,"l":16.44,"n":1217,"o":16.44,"t":"2025-09-11T04:00:00Z","v":139012,"vw":16.559475},{"c":16.64,"h":16.69,"l":16.551,"n":1222,"o":16.64,"t":"2025-09-12T04:00:00Z","v":178601,"vw":16.63006},{"c":16.59,"h":16.71,"l":16.5365,"n":1323,"o":16.71,"t":"2025-09-15T04:00:00Z","v":166133,"vw":16.605457},{"c":16.47,"h":16.59,"l":16.3999,"n":1386,"o":16.57,"t":"2025-09-16T04:00:00Z","v":176660,"vw":16.471464},{"c":16.42,"h":16.8,"l":16.39,"n":1952,"o":16.5,"t":"2025-09-17T04:00:00Z","v":401023,"vw":16.556731},{"c":16.61,"h":16.655,"l":16.44,"n":957,"o":16.46,"t":"2025-09-18T04:00:00Z","v":96623,"vw":16.580406},{"c":16.4,"h":16.67,"l":16.39,"n":1254,"o":16.67,"t":"2025-09-19T04:00:00Z","v":159186,"vw":16.513437},{"c":16.16,"h":16.26,"l":16.14,"n":1425,"o":16.26,"t":"2025-09-22T04:00:00Z","v":136944,"vw":16.205239},{"c":16.16,"h":16.2994,"l":16.1102,"n":1177,"o":16.19,"t":"2025-09-23T04:00:00Z","v":186405,"vw":16.207713},{"c":15.96,"h":16.1565,"l":15.955,"n":1296,"o":16.15,"t":"2025-09-24T04:00:00Z","v":139451,"vw":16.065604},{"c":15.86,"h":15.98,"l":15.8053,"n":1416,"o":15.93,"t":"2025-09-25T04:00:00Z","v":219315,"vw":15.876709},{"c":15.92,"h":15.96,"l":15.865,"n":1532,"o":15.96,"t":"2025-09-26T04:00:00Z","v":238140,"vw":15.919428},{"c":15.82,"h":15.98,"l":15.77,"n":1443,"o":15.98,"t":"2025-09-29T04:00:00Z","v":114727,"vw":15.843858},{"c":15.95,"h":15.95,"l":15.77,"n":1094,"o":15.79,"t":"2025-09-30T04:00:00Z","v":166273,"vw":15.867905},{"c":16.05,"h":16.07,"l":15.935,"n":989,"o":15.97,"t":"2025-10-01T04:00:00Z","v":108824,"vw":15.99279},{"c":15.98,"h":16.04,"l":15.875,"n":1133,"o":16.04,"t":"2025-10-02T04:00:00Z","v":139257,"vw":15.94808},{"c":15.94,"h":16.1538,"l":15.93,"n":949,"o":16,"t":"2025-10-03T04:00:00Z","v":84428,"vw":16.018353},{"c":15.63,"h":15.95,"l":15.63,"n":2001,"o":15.95,"t":"2025-10-06T04:00:00Z","v":177542,"vw":15.778008},{"c":15.55,"h":15.6955,"l":15.52,"n":1555,"o":15.63,"t":"2025-10-07T04:00:00Z","v":204095,"vw":15.600877},{"c":15.4546,"h":15.57,"l":15.41,"n":1814,"o":15.57,"t":"2025-10-08T04:00:00Z","v":280085,"vw":15.479437},{"c":15.27,"h":15.47,"l":15.23,"n":1617,"o":15.45,"t":"2025-10-09T04:00:00Z","v":234243,"vw":15.327618},{"c":15.03,"h":15.33,"l":15.025,"n":2264,"o":15.28,"t":"2025-10-10T04:00:00Z","v":243594,"vw":15.157886},{"c":15.17,"h":15.1854,"l":14.9957,"n":1777,"o":15.09,"t":"2025-10-13T04:00:00Z","v":229484,"vw":15.098087},{"c":15.36,"h":15.36,"l":15.1,"n":1242,"o":15.1,"t":"2025-10-14T04:00:00Z","v":112876,"vw":15.234461},{"c":15.57,"h":15.62,"l":15.4073,"n":1094,"o":15.46,"t":"2025-10-15T04:00:00Z","v":132255,"vw":15.532071},{"c":15.4085,"h":15.6,"l":15.3101,"n":1303,"o":15.53,"t":"2025-10-16T04:00:00Z","v":112653,"vw":15.493843},{"c":15.44,"h":15.49,"l":15.3612,"n":1125,"o":15.37,"t":"2025-10-17T04:00:00Z","v":109941,"vw":15.421744},{"c":15.46,"h":15.47,"l":15.31,"n":1225,"o":15.43,"t":"2025-10-20T04:00:00Z","v":243861,"vw":15.391162},{"c":15.4,"h":15.56,"l":15.3844,"n":871,"o":15.46,"t":"2025-10-21T04:00:00Z","v":91595,"vw":15.494451},{"c":15.52,"h":15.555,"l":15.4,"n":1070,"o":15.4,"t":"2025-10-22T04:00:00Z","v":118341,"vw":15.478655},{"c":15.43,"h":15.56,"l":15.37,"n":1257,"o":15.55,"t":"2025-10-23T04:00:00Z","v":137065,"vw":15.430985},{"c":15.49,"h":15.54,"l":15.45,"n":1331,"o":15.52,"t":"2025-10-24T04:00:00Z","v":196014,"vw":15.491897},{"c":15.47,"h":15.52,"l":15.3991,"n":1699,"o":15.51,"t":"2025-10-27T04:00:00Z","v":204826,"vw":15.445474},{"c":15.29,"h":15.46,"l":15.24,"n":1816,"o":15.46,"t":"2025-10-28T04:00:00Z","v":206850,"vw":15.286415},{"c":15.02,"h":15.26,"l":14.92,"n":2371,"o":15.26,"t":"2025-10-29T04:00:00Z","v":278028,"vw":15.098823},{"c":15.03,"h":15.07,"l":14.93,"n":1344,"o":14.94,"t":"2025-10-30T04:00:00Z","v":167681,"vw":15.021233},{"c":15.03,"h":15.07,"l":14.84,"n":1913,"o":14.99,"t":"2025-10-31T04:00:00Z","v":291543,"vw":14.996307},{"c":15.04,"h":15.0545,"l":14.815,"n":1520,"o":14.98,"t":"2025-11-03T05:00:00Z","v":146695,"vw":14.953542},{"c":14.965,"h":15.07,"l":14.91,"n":1489,"o":14.99,"t":"2025-11-04T05:00:00Z","v":145335,"vw":14.981079},{"c":15.13,"h":15.1755,"l":14.965,"n":1389,"o":15.02,"t":"2025-11-05T05:00:00Z","v":148796,"vw":15.101544},{"c":15.08,"h":15.17,"l":15.01,"n":1210,"o":15.11,"t":"2025-11-06T05:00:00Z","v":171815,"vw":15.109541},{"c":15.49,"h":15.49,"l":15.05,"n":1704,"o":15.08,"t":"2025-11-07T05:00:00Z","v":185834,"vw":15.351016},{"c":15.44,"h":15.5355,"l":15.38,"n":1281,"o":15.5,"t":"2025-11-10T05:00:00Z","v":154173,"vw":15.459887},{"c":15.605,"h":15.61,"l":15.48,"n":905,"o":15.48,"t":"2025-11-11T05:00:00Z","v":105542,"vw":15.564618},{"c":15.455,"h":15.65,"l":15.455,"n":1114,"o":15.58,"t":"2025-11-12T05:00:00Z","v":207333,"vw":15.564183},{"c":15.45,"h":15.485,"l":15.385,"n":1115,"o":15.42,"t":"2025-11-13T05:00:00Z","v":118424,"vw":15.434388},{"c":15.4579,"h":15.465,"l":15.2893,"n":1313,"o":15.39,"t":"2025-11-14T05:00:00Z","v":134336,"vw":15.365317},{"c":15.27,"h":15.48,"l":15.23,"n":1637,"o":15.45,"t":"2025-11-17T05:00:00Z","v":291991,"vw":15.358828},{"c":15.4178,"h":15.44,"l":15.24,"n":1297,"o":15.24,"t":"2025-11-18T05:00:00Z","v":184606,"vw":15.325524},{"c":15.17,"h":15.41,"l":15.1405,"n":1460,"o":15.41,"t":"2025-11-19T05:00:00Z","v":210445,"vw":15.249545},{"c":15.02,"h":15.32,"l":15.005,"n":1373,"o":15.28,"t":"2025-11-20T05:00:00Z","v":185485,"vw":15.162199},{"c":15.442,"h":15.49,"l":15.06,"n":1728,"o":15.06,"t":"2025-11-21T05:00:00Z","v":201519,"vw":15.331369},{"c":15.33,"h":15.4,"l":15.21,"n":1346,"o":15.33,"t":"2025-11-24T05:00:00Z","v":165080,"vw":15.318715},{"c":15.5497,"h":15.645,"l":15.38,"n":1148,"o":15.38,"t":"2025-11-25T05:00:00Z","v":134245,"vw":15.586324},{"c":15.64,"h":15.77,"l":15.51,"n":1268,"o":15.51,"t":"2025-11-26T05:00:00Z","v":181732,"vw":15.67226},{"c":15.64,"h":15.67,"l":15.5914,"n":980,"o":15.67,"t":"2025-11-28T05:00:00Z","v":98417,"vw":15.636258},{"c":15.57,"h":15.625,"l":15.49,"n":1658,"o":15.54,"t":"2025-12-01T05:00:00Z","v":158147,"vw":15.564335},{"c":15.55,"h":15.61,"l":15.47,"n":1627,"o":15.6,"t":"2025-12-02T05:00:00Z","v":257196,"vw":15.550059},{"c":15.56,"h":15.665,"l":15.49,"n":1265,"o":15.55,"t":"2025-12-03T05:00:00Z","v":198472,"vw":15.528919},{"c":15.355,"h":15.515,"l":15.345,"n":1402,"o":15.51,"t":"2025-12-04T05:00:00Z","v":148677,"vw":15.427957},{"c":15.29,"h":15.45,"l":15.29,"n":1203,"o":15.34,"t":"2025-12-05T05:00:00Z","v":154602,"vw":15.367141},{"c":15.22,"h":15.3,"l":15.2,"n":1590,"o":15.3,"t":"2025-12-08T05:00:00Z","v":166517,"vw":15.245189},{"c":15.3441,"h":15.43,"l":15.26,"n":948,"o":15.26,"t":"2025-12-09T05:00:00Z","v":151672,"vw":15.381171},{"c":15.505,"h":15.595,"l":15.37,"n":995,"o":15.37,"t":"2025-12-10T05:00:00Z","v":125824,"vw":15.465851},{"c":15.4472,"h":15.63,"l":15.44,"n":1000,"o":15.54,"t":"2025-12-11T05:00:00Z","v":145579,"vw":15.544233},{"c":15.62,"h":15.66,"l":15.56,"n":1106,"o":15.57,"t":"2025-12-12T05:00:00Z","v":125749,"vw":15.613342},{"c":15.7079,"h":15.72,"l":15.58,"n":1116,"o":15.67,"t":"2025-12-15T05:00:00Z","v":96733,"vw":15.65911},{"c":15.6892,"h":15.765,"l":15.6,"n":1141,"o":15.7,"t":"2025-12-16T05:00:00Z","v":147824,"vw":15.691904},{"c":15.785,"h":15.8572,"l":15.68,"n":1120,"o":15.71,"t":"2025-12-17T05:00:00Z","v":206725,"vw":15.77449},{"c":15.705,"h":15.875,"l":15.7011,"n":1266,"o":15.86,"t":"2025-12-18T05:00:00Z","v":165366,"vw":15.782199},{"c":15.5059,"h":15.69,"l":15.47,"n":1196,"o":15.67,"t":"2025-12-19T05:00:00Z","v":161461,"vw":15.572319},{"c":15.3,"h":15.42,"l":15.2999,"n":1728,"o":15.39,"t":"2025-12-22T05:00:00Z","v":270887,"vw":15.359424},{"c":15.14,"h":15.2996,"l":15.115,"n":1704,"o":15.28,"t":"2025-12-23T05:00:00Z","v":221264,"vw":15.197647},{"c":15.35,"h":15.35,"l":15.15,"n":1062,"o":15.16,"t":"2025-12-24T05:00:00Z","v":127545,"vw":15.25624},{"c":15.39,"h":15.395,"l":15.294,"n":1696,"o":15.32,"t":"2025-12-26T05:00:00Z","v":267493,"vw":15.327051},{"c":15.4,"h":15.43,"l":15.355,"n":1480,"o":15.4,"t":"2025-12-29T05:00:00Z","v":188668,"vw":15.396024},{"c":15.4978,"h":15.515,"l":15.38,"n":1058,"o":15.38,"t":"2025-12-30T05:00:00Z","v":145806,"vw":15.463764},{"c":15.4324,"h":15.515,"l":15.4061,"n":1009,"o":15.5,"t":"2025-12-31T05:00:00Z","v":128116,"vw":15.460459},{"c":15.57,"h":15.65,"l":15.29,"n":1602,"o":15.49,"t":"2026-01-02T05:00:00Z","v":173934,"vw":15.468064},{"c":15.56,"h":15.679,"l":15.5,"n":1276,"o":15.55,"t":"2026-01-05T05:00:00Z","v":180790,"vw":15.579805},{"c":15.785,"h":15.7854,"l":15.5,"n":1298,"o":15.56,"t":"2026-01-06T05:00:00Z","v":192570,"vw":15.614442},{"c":15.77,"h":15.87,"l":15.71,"n":1413,"o":15.8,"t":"2026-01-07T05:00:00Z","v":184631,"vw":15.8},{"c":16.0016,"h":16.07,"l":15.7,"n":1361,"o":15.72,"t":"2026-01-08T05:00:00Z","v":184466,"vw":15.969945},{"c":16.085,"h":16.115,"l":15.97,"n":1180,"o":16,"t":"2026-01-09T05:00:00Z","v":141681,"vw":16.057945},{"c":16.1969,"h":16.245,"l":16,"n":1249,"o":16.13,"t":"2026-01-12T05:00:00Z","v":164699,"vw":16.158398},{"c":16.17,"h":16.2491,"l":16.02,"n":955,"o":16.24,"t":"2026-01-13T05:00:00Z","v":112603,"vw":16.164498},{"c":16.2886,"h":16.3,"l":16.1115,"n":1300,"o":16.17,"t":"2026-01-14T05:00:00Z","v":228686,"vw":16.215766},{"c":16.4383,"h":16.4999,"l":16.26,"n":1660,"o":16.27,"t":"2026-01-15T05:00:00Z","v":235466,"vw":16.439754},{"c":16.54,"h":16.56,"l":16.357,"n":1229,"o":16.41,"t":"2026-01-16T05:00:00Z","v":140424,"vw":16.478531},{"c":16.1909,"h":16.32,"l":16.05,"n":1426,"o":16.29,"t":"2026-01-20T05:00:00Z","v":129909,"vw":16.19072},{"c":16.33,"h":16.33,"l":16.13,"n":1142,"o":16.28,"t":"2026-01-21T05:00:00Z","v":107259,"vw":16.230964},{"c":16.23,"h":16.48,"l":16.204,"n":1177,"o":16.35,"t":"2026-01-22T05:00:00Z","v":136361,"vw":16.3492},{"c":16.1905,"h":16.26,"l":16.105,"n":1858,"o":16.2,"t":"2026-01-23T05:00:00Z","v":262898,"vw":16.154809},{"c":16,"h":16.2495,"l":15.97,"n":1397,"o":16.2,"t":"2026-01-26T05:00:00Z","v":102443,"vw":16.054419},{"c":15.99,"h":16.04,"l":15.91,"n":1273,"o":16.01,"t":"2026-01-27T05:00:00Z","v":125413,"vw":15.975236},{"c":15.64,"h":16.05,"l":15.6,"n":1451,"o":16.01,"t":"2026-01-28T05:00:00Z","v":124074,"vw":15.816443},{"c":15.8628,"h":15.89,"l":15.66,"n":1064,"o":15.71,"t":"2026-01-29T05:00:00Z","v":116789,"vw":15.792312},{"c":15.97,"h":15.985,"l":15.73,"n":1139,"o":15.9,"t":"2026-01-30T05:00:00Z","v":148803,"vw":15.828216},{"c":15.9,"h":16,"l":15.8545,"n":1341,"o":15.92,"t":"2026-02-02T05:00:00Z","v":188135,"vw":15.921241},{"c":15.96,"h":16.0755,"l":15.84,"n":1139,"o":15.89,"t":"2026-02-03T05:00:00Z","v":116575,"vw":15.93183},{"c":16.27,"h":16.35,"l":16.03,"n":1146,"o":16.03,"t":"2026-02-04T05:00:00Z","v":108418,"vw":16.242082},{"c":16.2907,"h":16.345,"l":16.14,"n":1022,"o":16.16,"t":"2026-02-05T05:00:00Z","v":128883,"vw":16.244158},{"c":16.4516,"h":16.485,"l":16.32,"n":1205,"o":16.34,"t":"2026-02-06T05:00:00Z","v":142083,"vw":16.387737},{"c":16.4,"h":16.42,"l":16.2146,"n":939,"o":16.42,"t":"2026-02-09T05:00:00Z","v":100876,"vw":16.326317},{"c":16.5725,"h":16.63,"l":16.41,"n":828,"o":16.42,"t":"2026-02-10T05:00:00Z","v":94249,"vw":16.554543},{"c":16.39,"h":16.6499,"l":16.36,"n":938,"o":16.62,"t":"2026-02-11T05:00:00Z","v":104247,"vw":16.470304},{"c":16.0944,"h":16.5299,"l":15.9497,"n":1244,"o":16.47,"t":"2026-02-12T05:00:00Z","v":148429,"vw":16.169021},{"c":16.3039,"h":16.3899,"l":16.13,"n":1206,"o":16.17,"t":"2026-02-13T05:00:00Z","v":250703,"vw":16.26418},{"c":16.3995,"h":16.44,"l":16.1016,"n":1387,"o":16.38,"t":"2026-02-17T05:00:00Z","v":196639,"vw":16.283662},{"c":16.1606,"h":16.36,"l":16.145,"n":1546,"o":16.36,"t":"2026-02-18T05:00:00Z","v":311690,"vw":16.229317},{"c":16.28,"h":16.315,"l":16.18,"n":640,"o":16.21,"t":"2026-02-19T05:00:00Z","v":96439,"vw":16.25236},{"c":16.4,"h":16.4,"l":16.24,"n":946,"o":16.29,"t":"2026-02-20T05:00:00Z","v":117180,"vw":16.345684},{"c":16.2,"h":16.355,"l":16.12,"n":1535,"o":16.26,"t":"2026-02-23T05:00:00Z","v":154347,"vw":16.21219},{"c":16.28,"h":16.3,"l":16.15,"n":855,"o":16.24,"t":"2026-02-24T05:00:00Z","v":118306,"vw":16.255906},{"c":16.41,"h":16.41,"l":16.195,"n":1186,"o":16.33,"t":"2026-02-25T05:00:00Z","v":157752,"vw":16.269356},{"c":16.63,"h":16.65,"l":16.42,"n":1177,"o":16.47,"t":"2026-02-26T05:00:00Z","v":206310,"vw":16.584333},{"c":16.38,"h":16.59,"l":16.32,"n":1524,"o":16.56,"t":"2026-02-27T05:00:00Z","v":198734,"vw":16.481562},{"c":16.4377,"h":16.4899,"l":16.1478,"n":905,"o":16.24,"t":"2026-03-02T05:00:00Z","v":71963,"vw":16.337627},{"c":16.32,"h":16.43,"l":15.96,"n":1352,"o":16.28,"t":"2026-03-03T05:00:00Z","v":156794,"vw":16.151293},{"c":16.5245,"h":16.54,"l":16.24,"n":901,"o":16.4,"t":"2026-03-04T05:00:00Z","v":90728,"vw":16.410256},{"c":16.3571,"h":16.43,"l":16.2415,"n":1133,"o":16.43,"t":"2026-03-05T05:00:00Z","v":105156,"vw":16.33677},{"c":16.14,"h":16.29,"l":16,"n":1252,"o":16.29,"t":"2026-03-06T05:00:00Z","v":90302,"vw":16.119115},{"c":16.06,"h":16.11,"l":15.6145,"n":1359,"o":15.95,"t":"2026-03-09T04:00:00Z","v":139103,"vw":15.790726},{"c":15.9999,"h":16.18,"l":15.92,"n":1079,"o":16,"t":"2026-03-10T04:00:00Z","v":85033,"vw":16.056677},{"c":15.8409,"h":16,"l":15.775,"n":1125,"o":16,"t":"2026-03-11T04:00:00Z","v":124647,"vw":15.842058},{"c":15.6853,"h":15.83,"l":15.65,"n":958,"o":15.7,"t":"2026-03-12T04:00:00Z","v":96077,"vw":15.708483},{"c":15.5458,"h":15.86,"l":15.53,"n":932,"o":15.8,"t":"2026-03-13T04:00:00Z","v":93905,"vw":15.669977},{"c":15.9,"h":16.03,"l":15.83,"n":925,"o":15.89,"t":"2026-03-16T04:00:00Z","v":77449,"vw":15.946022},{"c":16.0357,"h":16.145,"l":15.97,"n":939,"o":15.97,"t":"2026-03-17T04:00:00Z","v":156507,"vw":16.077713},{"c":15.89,"h":16.09,"l":15.88,"n":967,"o":15.98,"t":"2026-03-18T04:00:00Z","v":139600,"vw":15.977167},{"c":15.8709,"h":15.965,"l":15.74,"n":844,"o":15.82,"t":"2026-03-19T04:00:00Z","v":111813,"vw":15.850072},{"c":15.34,"h":15.84,"l":15.275,"n":1609,"o":15.84,"t":"2026-03-20T04:00:00Z","v":205763,"vw":15.500331},{"c":15.4297,"h":15.66,"l":15.34,"n":1335,"o":15.5,"t":"2026-03-23T04:00:00Z","v":162657,"vw":15.524826},{"c":15.31,"h":15.485,"l":15.275,"n":828,"o":15.32,"t":"2026-03-24T04:00:00Z","v":92888,"vw":15.395787},{"c":15.28,"h":15.495,"l":15.19,"n":1047,"o":15.45,"t":"2026-03-25T04:00:00Z","v":139845,"vw":15.300433},{"c":15.27,"h":15.45,"l":15.23,"n":1363,"o":15.24,"t":"2026-03-26T04:00:00Z","v":137040,"vw":15.356029},{"c":14.97,"h":15.22,"l":14.92,"n":1594,"o":15.2,"t":"2026-03-27T04:00:00Z","v":183808,"vw":15.083754},{"c":15.06,"h":15.25,"l":15.01,"n":1327,"o":15.13,"t":"2026-03-30T04:00:00Z","v":335465,"vw":15.124684},{"c":15.28,"h":15.45,"l":15.13,"n":1297,"o":15.22,"t":"2026-03-31T04:00:00Z","v":214562,"vw":15.259007},{"c":15.24,"h":15.39,"l":15.23,"n":1285,"o":15.3,"t":"2026-04-01T04:00:00Z","v":156126,"vw":15.266822},{"c":15.37,"h":15.38,"l":15.0799,"n":1173,"o":15.1,"t":"2026-04-02T04:00:00Z","v":151739,"vw":15.25105},{"c":15.37,"h":15.4,"l":15.2917,"n":921,"o":15.33,"t":"2026-04-06T04:00:00Z","v":72959,"vw":15.359807},{"c":15.5022,"h":15.56,"l":15.35,"n":1004,"o":15.35,"t":"2026-04-07T04:00:00Z","v":141258,"vw":15.435063},{"c":15.815,"h":15.84,"l":15.74,"n":978,"o":15.79,"t":"2026-04-08T04:00:00Z","v":184655,"vw":15.793258},{"c":15.995,"h":16.11,"l":15.73,"n":897,"o":15.74,"t":"2026-04-09T04:00:00Z","v":108152,"vw":15.94584},{"c":16.15,"h":16.19,"l":16,"n":843,"o":16.02,"t":"2026-04-10T04:00:00Z","v":104075,"vw":16.09231},{"c":16.1663,"h":16.185,"l":15.97,"n":792,"o":16.1,"t":"2026-04-13T04:00:00Z","v":63339,"vw":16.061017},{"c":16.3757,"h":16.39,"l":16.14,"n":971,"o":16.16,"t":"2026-04-14T04:00:00Z","v":137813,"vw":16.291832},{"c":16.4267,"h":16.435,"l":16.29,"n":847,"o":16.37,"t":"2026-04-15T04:00:00Z","v":87716,"vw":16.380287},{"c":16.47,"h":16.565,"l":16.41,"n":872,"o":16.42,"t":"2026-04-16T04:00:00Z","v":113106,"vw":16.473125},{"c":16.825,"h":16.87,"l":16.58,"n":1412,"o":16.58,"t":"2026-04-17T04:00:00Z","v":141921,"vw":16.774935},{"c":16.87,"h":16.875,"l":16.72,"n":1240,"o":16.76,"t":"2026-04-20T04:00:00Z","v":107845,"vw":16.823667},{"c":16.62,"h":16.93,"l":16.615,"n":937,"o":16.87,"t":"2026-04-21T04:00:00Z","v":160921,"vw":16.712052},{"c":16.5104,"h":16.705,"l":16.46,"n":1000,"o":16.69,"t":"2026-04-22T04:00:00Z","v":96084,"vw":16.573192},{"c":16.55,"h":16.67,"l":16.3901,"n":1428,"o":16.6,"t":"2026-04-23T04:00:00Z","v":148268,"vw":16.525489},{"c":16.69,"h":16.72,"l":16.4599,"n":967,"o":16.5,"t":"2026-04-24T04:00:00Z","v":84982,"vw":16.621696},{"c":16.7,"h":16.845,"l":16.6637,"n":896,"o":16.7,"t":"2026-04-27T04:00:00Z","v":82078,"vw":16.747301},{"c":16.8546,"h":16.86,"l":16.6,"n":711,"o":16.72,"t":"2026-04-28T04:00:00Z","v":68755,"vw":16.727114},{"c":16.5849,"h":16.815,"l":16.5411,"n":777,"o":16.78,"t":"2026-04-29T04:00:00Z","v":60973,"vw":16.669873},{"c":16.73,"h":16.79,"l":16.61,"n":923,"o":16.61,"t":"2026-04-30T04:00:00Z","v":73804,"vw":16.72695},{"c":16.8234,"h":16.83,"l":16.69,"n":1060,"o":16.76,"t":"2026-05-01T04:00:00Z","v":188733,"vw":16.767344},{"c":16.5822,"h":16.8,"l":16.53,"n":955,"o":16.71,"t":"2026-05-04T04:00:00Z","v":94401,"vw":16.669085},{"c":17.0245,"h":17.08,"l":16.68,"n":999,"o":16.72,"t":"2026-05-05T04:00:00Z","v":126195,"vw":16.92749},{"c":17.1885,"h":17.355,"l":17.12,"n":1373,"o":17.14,"t":"2026-05-06T04:00:00Z","v":153554,"vw":17.209053},{"c":17.2,"h":17.3799,"l":17.11,"n":1113,"o":17.18,"t":"2026-05-07T04:00:00Z","v":144200,"vw":17.258311},{"c":17.28,"h":17.39,"l":17.235,"n":1038,"o":17.25,"t":"2026-05-08T04:00:00Z","v":108712,"vw":17.3203},{"c":17.15,"h":17.36,"l":17.095,"n":1133,"o":17.27,"t":"2026-05-11T04:00:00Z","v":122471,"vw":17.176218},{"c":17.128,"h":17.17,"l":16.9804,"n":1279,"o":17.15,"t":"2026-05-12T04:00:00Z","v":178483,"vw":17.081472},{"c":17.0175,"h":17.09,"l":16.925,"n":868,"o":17.09,"t":"2026-05-13T04:00:00Z","v":89131,"vw":17.013368},{"c":17.0506,"h":17.2431,"l":17.05,"n":724,"o":17.14,"t":"2026-05-14T04:00:00Z","v":71777,"vw":17.149594},{"c":16.8306,"h":16.98,"l":16.775,"n":881,"o":16.98,"t":"2026-05-15T04:00:00Z","v":111468,"vw":16.853329},{"c":17.0042,"h":17.015,"l":16.75,"n":914,"o":16.75,"t":"2026-05-18T04:00:00Z","v":95033,"vw":16.927691},{"c":16.8792,"h":16.99,"l":16.8006,"n":775,"o":16.91,"t":"2026-05-19T04:00:00Z","v":71378,"vw":16.903905},{"c":17.2388,"h":17.24,"l":16.8742,"n":721,"o":16.93,"t":"2026-05-20T04:00:00Z","v":90604,"vw":17.111943},{"c":17.35,"h":17.395,"l":17.05,"n":1011,"o":17.15,"t":"2026-05-21T04:00:00Z","v":97402,"vw":17.251686},{"c":17.3836,"h":17.421,"l":17.32,"n":766,"o":17.41,"t":"2026-05-22T04:00:00Z","v":74465,"vw":17.369727},{"c":17.5267,"h":17.54,"l":17.39,"n":1012,"o":17.39,"t":"2026-05-26T04:00:00Z","v":137184,"vw":17.461788},{"c":17.592,"h":17.72,"l":17.53,"n":804,"o":17.53,"t":"2026-05-27T04:00:00Z","v":88497,"vw":17.643101},{"c":17.6164,"h":17.67,"l":17.5,"n":681,"o":17.56,"t":"2026-05-28T04:00:00Z","v":57384,"vw":17.607344},{"c":17.4718,"h":17.62,"l":17.435,"n":1228,"o":17.59,"t":"2026-05-29T04:00:00Z","v":133948,"vw":17.533419},{"c":17.3682,"h":17.46,"l":17.27,"n":1071,"o":17.36,"t":"2026-06-01T04:00:00Z","v":91645,"vw":17.388737},{"c":17.53,"h":17.62,"l":17.36,"n":960,"o":17.39,"t":"2026-06-02T04:00:00Z","v":95281,"vw":17.494119},{"c":17.3884,"h":17.55,"l":17.3659,"n":675,"o":17.47,"t":"2026-06-03T04:00:00Z","v":72391,"vw":17.458661},{"c":17.7665,"h":17.773,"l":17.558,"n":979,"o":17.56,"t":"2026-06-04T04:00:00Z","v":101406,"vw":17.664712},{"c":17.86,"h":17.995,"l":17.68,"n":1182,"o":17.68,"t":"2026-06-05T04:00:00Z","v":108669,"vw":17.880987},{"c":17.913,"h":18.06,"l":17.88,"n":1045,"o":17.95,"t":"2026-06-08T04:00:00Z","v":96782,"vw":17.968909},{"c":18.31,"h":18.405,"l":18,"n":1638,"o":18,"t":"2026-06-09T04:00:00Z","v":269821,"vw":18.300546},{"c":18.22,"h":18.5,"l":18.21,"n":1395,"o":18.21,"t":"2026-06-10T04:00:00Z","v":148940,"vw":18.365116},{"c":18.3513,"h":18.48,"l":18.24,"n":1320,"o":18.29,"t":"2026-06-11T04:00:00Z","v":178209,"vw":18.371198},{"c":18.37,"h":18.52,"l":18.35,"n":1013,"o":18.41,"t":"2026-06-12T04:00:00Z","v":117022,"vw":18.422884},{"c":18.1855,"h":18.46,"l":18.14,"n":1393,"o":18.43,"t":"2026-06-15T04:00:00Z","v":238630,"vw":18.240398},{"c":18.2104,"h":18.3534,"l":18.125,"n":1432,"o":18.24,"t":"2026-06-16T04:00:00Z","v":256710,"vw":18.259884},{"c":17.7775,"h":18.24,"l":17.69,"n":1439,"o":18.19,"t":"2026-06-17T04:00:00Z","v":167312,"vw":17.97104},{"c":17.97,"h":18.05,"l":17.915,"n":799,"o":17.97,"t":"2026-06-18T04:00:00Z","v":95751,"vw":17.987232},{"c":17.86,"h":17.9525,"l":17.845,"n":1214,"o":17.9,"t":"2026-06-22T04:00:00Z","v":117452,"vw":17.899808},{"c":18.0834,"h":18.115,"l":17.83,"n":1148,"o":17.83,"t":"2026-06-23T04:00:00Z","v":151678,"vw":18.034305},{"c":18.1665,"h":18.26,"l":18.09,"n":1178,"o":18.15,"t":"2026-06-24T04:00:00Z","v":175378,"vw":18.182127},{"c":18.29,"h":18.295,"l":18.0259,"n":1393,"o":18.15,"t":"2026-06-25T04:00:00Z","v":177886,"vw":18.186859},{"c":18.71,"h":18.717,"l":18.34,"n":1608,"o":18.34,"t":"2026-06-26T04:00:00Z","v":260135,"vw":18.521711},{"c":18.74,"h":18.74,"l":18.535,"n":1638,"o":18.71,"t":"2026-06-29T04:00:00Z","v":181206,"vw":18.620647},{"c":18.57,"h":18.69,"l":18.52,"n":1073,"o":18.69,"t":"2026-06-30T04:00:00Z","v":156434,"vw":18.628086},{"c":18.66,"h":18.77,"l":18.5004,"n":990,"o":18.56,"t":"2026-07-01T04:00:00Z","v":104311,"vw":18.677377},{"c":18.88,"h":18.89,"l":18.76,"n":1277,"o":18.76,"t":"2026-07-02T04:00:00Z","v":206479,"vw":18.819341},{"c":18.6748,"h":18.87,"l":18.67,"n":1094,"o":18.85,"t":"2026-07-06T04:00:00Z","v":108372,"vw":18.772941},{"c":18.64,"h":18.97,"l":18.625,"n":1291,"o":18.71,"t":"2026-07-07T04:00:00Z","v":238262,"vw":18.811425},{"c":18.3843,"h":18.66,"l":18.36,"n":972,"o":18.56,"t":"2026-07-08T04:00:00Z","v":158115,"vw":18.438404},{"c":18.46,"h":18.525,"l":18.39,"n":1075,"o":18.49,"t":"2026-07-09T04:00:00Z","v":133251,"vw":18.468017},{"c":18.5141,"h":18.57,"l":18.4,"n":1128,"o":18.5,"t":"2026-07-10T04:00:00Z","v":196543,"vw":18.489574},{"c":18.55,"h":18.685,"l":18.49,"n":1171,"o":18.58,"t":"2026-07-13T04:00:00Z","v":134991,"vw":18.57003},{"c":18.62,"h":18.65,"l":18.52,"n":852,"o":18.65,"t":"2026-07-14T04:00:00Z","v":96742,"vw":18.588522},{"c":18.69,"h":18.955,"l":18.64,"n":1136,"o":18.71,"t":"2026-07-15T04:00:00Z","v":157611,"vw":18.774579},{"c":19.19,"h":19.205,"l":18.73,"n":1661,"o":18.76,"t":"2026-07-16T04:00:00Z","v":207365,"vw":19.093624},{"c":19.14,"h":19.35,"l":18.9728,"n":1446,"o":19.15,"t":"2026-07-17T04:00:00Z","v":159565,"vw":19.11811},{"c":18.85,"h":19.03,"l":18.79,"n":1097,"o":19.03,"t":"2026-07-20T04:00:00Z","v":100211,"vw":18.923355},{"c":18.93,"h":18.93,"l":18.74,"n":997,"o":18.89,"t":"2026-07-21T04:00:00Z","v":94085,"vw":18.842545},{"c":18.7,"h":18.96,"l":18.685,"n":1057,"o":18.96,"t":"2026-07-22T04:00:00Z","v":115905,"vw":18.766556},{"c":18.55,"h":18.735,"l":18.47,"n":1201,"o":18.64,"t":"2026-07-23T04:00:00Z","v":109803,"vw":18.62557},{"c":18.7567,"h":18.84,"l":18.62,"n":1144,"o":18.62,"t":"2026-07-24T04:00:00Z","v":124962,"vw":18.758902},{"c":18.8,"h":18.93,"l":18.76,"n":1220,"o":18.76,"t":"2026-07-27T04:00:00Z","v":136376,"vw":18.847188},{"c":18.85,"h":18.955,"l":18.7718,"n":918,"o":18.94,"t":"2026-07-28T04:00:00Z","v":105413,"vw":18.870637},{"c":18.83,"h":19.01,"l":18.8,"n":1147,"o":18.89,"t":"2026-07-29T04:00:00Z","v":143131,"vw":18.922682},{"c":18.58,"h":18.87,"l":18.365,"n":1287,"o":18.87,"t":"2026-07-30T04:00:00Z","v":149584,"vw":18.492925},{"c":18.39,"h":18.6,"l":18.33,"n":1606,"o":18.555,"t":"2026-07-31T04:00:00Z","v":299907,"vw":18.379405},{"c":18.44,"h":18.58,"l":18.395,"n":1382,"o":18.46,"t":"2026-08-03T04:00:00Z","v":174041,"vw":18.488209},{"c":18.37,"h":18.44,"l":18.185,"n":1258,"o":18.3501,"t":"2026-08-04T04:00:00Z","v":161771,"vw":18.341112},{"c":18.1,"h":18.34,"l":18.01,"n":2571,"o":18.34,"t":"2026-08-05T04:00:00Z","v":250515,"vw":18.102635},{"c":18.03,"h":18.34,"l":18,"n":1375,"o":18.3,"t":"2026-08-06T04:00:00Z","v":222601,"vw":18.165265},{"c":18.2,"h":18.225,"l":18.05,"n":1009,"o":18.1,"t":"2026-08-07T04:00:00Z","v":99457,"vw":18.160404},{"c":17.825,"h":18.13,"l":17.764,"n":1991,"o":18.13,"t":"2026-08-10T04:00:00Z","v":241966,"vw":17.856318},{"c":17.8053,"h":17.93,"l":17.795,"n":1666,"o":17.92,"t":"2026-08-11T04:00:00Z","v":206347,"vw":17.874597},{"c":17.98,"h":18,"l":17.82,"n":1060,"o":17.84,"t":"2026-08-12T04:00:00Z","v":206283,"vw":17.922144},{"c":18.1697,"h":18.25,"l":18.11,"n":1127,"o":18.11,"t":"2026-08-13T04:00:00Z","v":140640,"vw":18.173023},{"c":18.0488,"h":18.26,"l":18.045,"n":1777,"o":18.16,"t":"2026-08-14T04:00:00Z","v":160269,"vw":18.132994},{"c":17.9,"h":18.04,"l":17.78,"n":1474,"o":17.99,"t":"2026-08-17T04:00:00Z","v":331952,"vw":17.872695},{"c":17.89,"h":17.985,"l":17.885,"n":1037,"o":17.93,"t":"2026-08-18T04:00:00Z","v":133864,"vw":17.93741},{"c":18.1875,"h":18.2,"l":17.97,"n":1188,"o":18.04,"t":"2026-08-19T04:00:00Z","v":182488,"vw":18.131289},{"c":18.3176,"h":18.355,"l":18.105,"n":1597,"o":18.16,"t":"2026-08-20T04:00:00Z","v":262114,"vw":18.240002},{"c":18.28,"h":18.41,"l":18.165,"n":1383,"o":18.41,"t":"2026-08-21T04:00:00Z","v":114069,"vw":18.259673},{"c":18.34,"h":18.43,"l":18.215,"n":1402,"o":18.23,"t":"2026-08-24T04:00:00Z","v":200051,"vw":18.288255},{"c":18.399,"h":18.41,"l":18.28,"n":1618,"o":18.33,"t":"2026-08-25T04:00:00Z","v":386447,"vw":18.353103},{"c":18.24,"h":18.39,"l":18.23,"n":1682,"o":18.37,"t":"2026-08-26T04:00:00Z","v":388259,"vw":18.295622},{"c":18.09,"h":18.21,"l":18.085,"n":1795,"o":18.17,"t":"2026-08-27T04:00:00Z","v":277453,"vw":18.148062},{"c":18.07,"h":18.205,"l":18.065,"n":1234,"o":18.15,"t":"2026-08-28T04:00:00Z","v":130411,"vw":18.129442},{"c":17.8786,"h":18.03,"l":17.83,"n":1710,"o":18.03,"t":"2026-08-31T04:00:00Z","v":206934,"vw":17.890329},{"c":17.8092,"h":17.97,"l":17.74,"n":1107,"o":17.85,"t":"2026-09-01T04:00:00Z","v":149674,"vw":17.874495},{"c":17.9224,"h":18.005,"l":17.77,"n":1242,"o":17.89,"t":"2026-09-02T04:00:00Z","v":148006,"vw":17.907488},{"c":17.872,"h":18.0927,"l":17.85,"n":1118,"o":18.085,"t":"2026-09-03T04:00:00Z","v":145086,"vw":17.926816},{"c":17.94,"h":18.045,"l":17.7622,"n":1635,"o":17.78,"t":"2026-09-04T04:00:00Z","v":184991,"vw":17.933618},{"c":17.7214,"h":17.92,"l":17.685,"n":1510,"o":17.9,"t":"2026-09-08T04:00:00Z","v":220451,"vw":17.775469},{"c":17.59,"h":17.74,"l":17.46,"n":1549,"o":17.69,"t":"2026-09-09T04:00:00Z","v":245855,"vw":17.557916},{"c":17.45,"h":17.66,"l":17.385,"n":1219,"o":17.59,"t":"2026-09-10T04:00:00Z","v":233357,"vw":17.491236},{"c":17.49,"h":17.62,"l":17.44,"n":888,"o":17.55,"t":"2026-09-11T04:00:00Z","v":146755,"vw":17.53187},{"c":17.5136,"h":17.62,"l":17.395,"n":926,"o":17.5,"t":"2026-09-14T04:00:00Z","v":116237,"vw":17.500181},{"c":17.47,"h":17.53,"l":17.395,"n":660,"o":17.47,"t":"2026-09-15T04:00:00Z","v":111134,"vw":17.461346},{"c":17.26,"h":17.58,"l":17.1,"n":1511,"o":17.48,"t":"2026-09-16T04:00:00Z","v":346307,"vw":17.374819},{"c":17.36,"h":17.46,"l":17.31,"n":1176,"o":17.42,"t":"2026-09-17T04:00:00Z","v":191069,"vw":17.38902},{"c":17.15,"h":17.29,"l":17.125,"n":1604,"o":17.29,"t":"2026-09-18T04:00:00Z","v":231048,"vw":17.183642},{"c":17.17,"h":17.21,"l":17.09,"n":1185,"o":17.16,"t":"2026-09-21T04:00:00Z","v":125195,"vw":17.156696},{"c":17.21,"h":17.29,"l":17.16,"n":1102,"o":17.26,"t":"2026-09-22T04:00:00Z","v":163181,"vw":17.233249},{"c":16.7958,"h":17.18,"l":16.785,"n":1751,"o":17.18,"t":"2026-09-23T04:00:00Z","v":415786,"vw":16.916399},{"c":16.82,"h":16.9,"l":16.71,"n":1672,"o":16.82,"t":"2026-09-24T04:00:00Z","v":271023,"vw":16.790503},{"c":16.8417,"h":16.89,"l":16.66,"n":1351,"o":16.89,"t":"2026-09-25T04:00:00Z","v":209013,"vw":16.766261},{"c":16.71,"h":16.83,"l":16.62,"n":1838,"o":16.81,"t":"2026-09-28T04:00:00Z","v":290064,"vw":16.711206},{"c":16.6678,"h":16.78,"l":16.6,"n":1372,"o":16.69,"t":"2026-09-29T04:00:00Z","v":370512,"vw":16.654671},{"c":16.64,"h":16.78,"l":16.605,"n":1638,"o":16.76,"t":"2026-09-30T04:00:00Z","v":248484,"vw":16.674939},{"c":16.4886,"h":16.6,"l":16.33,"n":2117,"o":16.53,"t":"2026-10-01T04:00:00Z","v":433570,"vw":16.464088},{"c":16.54,"h":16.74,"l":16.48,"n":1758,"o":16.64,"t":"2026-10-02T04:00:00Z","v":255928,"vw":16.578411},{"c":16.33,"h":16.51,"l":16.28,"n":1703,"o":16.51,"t":"2026-10-05T04:00:00Z","v":294964,"vw":16.401692},{"c":16.46,"h":16.575,"l":16.3754,"n":1796,"o":16.4,"t":"2026-10-06T04:00:00Z","v":416629,"vw":16.476523},{"c":16.32,"h":16.46,"l":16.3,"n":2011,"o":16.43,"t":"2026-10-07T04:00:00Z","v":280224,"vw":16.350888},{"c":16.42,"h":16.425,"l":16.13,"n":1772,"o":16.3,"t":"2026-10-08T04:00:00Z","v":311528,"vw":16.287003},{"c":16.3844,"h":16.48,"l":16.305,"n":1203,"o":16.45,"t":"2026-10-09T04:00:00Z","v":260662,"vw":16.364646},{"c":16.44,"h":16.504,"l":16.2,"n":1379,"o":16.504,"t":"2026-10-12T04:00:00Z","v":276876,"vw":16.377584},{"c":16.445,"h":16.61,"l":16.32,"n":1396,"o":16.54,"t":"2026-10-13T04:00:00Z","v":288638,"vw":16.413048},{"c":16.04,"h":16.39,"l":16.005,"n":1924,"o":16.34,"t":"2026-10-14T04:00:00Z","v":327165,"vw":16.164146},{"c":16.31,"h":16.45,"l":16.22,"n":2041,"o":16.22,"t":"2026-10-15T04:00:00Z","v":371555,"vw":16.358137},{"c":16.3,"h":16.51,"l":16.255,"n":1765,"o":16.38,"t":"2026-10-16T04:00:00Z","v":306903,"vw":16.380268},{"c":15.855,"h":16.22,"l":15.824,"n":2104,"o":16.22,"t":"2026-10-19T04:00:00Z","v":288164,"vw":15.936728},{"c":16.2285,"h":16.26,"l":15.86,"n":1624,"o":15.86,"t":"2026-10-20T04:00:00Z","v":281903,"vw":16.158153},{"c":16,"h":16.315,"l":15.98,"n":1805,"o":16.31,"t":"2026-10-21T04:00:00Z","v":298597,"vw":16.127912},{"c":16.49,"h":16.495,"l":16.03,"n":2691,"o":16.04,"t":"2026-10-22T04:00:00Z","v":460100,"vw":16.344284}],"volatilityBars":[{"c":17.25,"h":17.27,"l":17.235,"n":116,"o":17.26,"t":"2026-09-22T13:30:00Z","v":20861,"vw":17.252711},{"c":17.24,"h":17.25,"l":17.22,"n":50,"o":17.25,"t":"2026-09-22T13:45:00Z","v":3403,"vw":17.2325},{"c":17.28,"h":17.29,"l":17.26,"n":63,"o":17.265,"t":"2026-09-22T14:00:00Z","v":16837,"vw":17.271938},{"c":17.24,"h":17.27,"l":17.24,"n":52,"o":17.27,"t":"2026-09-22T14:15:00Z","v":7631,"vw":17.255971},{"c":17.2,"h":17.24,"l":17.2,"n":53,"o":17.23,"t":"2026-09-22T14:30:00Z","v":8312,"vw":17.220621},{"c":17.17,"h":17.19,"l":17.16,"n":54,"o":17.19,"t":"2026-09-22T14:45:00Z","v":5278,"vw":17.176756},{"c":17.19,"h":17.19,"l":17.17,"n":18,"o":17.17,"t":"2026-09-22T15:00:00Z","v":2047,"vw":17.17826},{"c":17.1802,"h":17.195,"l":17.17,"n":13,"o":17.195,"t":"2026-09-22T15:15:00Z","v":1448,"vw":17.177376},{"c":17.17,"h":17.18,"l":17.17,"n":14,"o":17.175,"t":"2026-09-22T15:30:00Z","v":1362,"vw":17.173957},{"c":17.17,"h":17.17,"l":17.16,"n":21,"o":17.17,"t":"2026-09-22T15:45:00Z","v":2693,"vw":17.166043},{"c":17.195,"h":17.21,"l":17.19,"n":14,"o":17.19,"t":"2026-09-22T16:00:00Z","v":4003,"vw":17.204375},{"c":17.17,"h":17.175,"l":17.17,"n":4,"o":17.175,"t":"2026-09-22T16:15:00Z","v":666,"vw":17.1725},{"c":17.2,"h":17.2,"l":17.19,"n":3,"o":17.19,"t":"2026-09-22T16:30:00Z","v":338,"vw":17.197041},{"c":17.23,"h":17.24,"l":17.2,"n":13,"o":17.2,"t":"2026-09-22T16:45:00Z","v":2494,"vw":17.22656},{"c":17.18,"h":17.23,"l":17.18,"n":10,"o":17.23,"t":"2026-09-22T17:00:00Z","v":7488,"vw":17.195093},{"c":17.18,"h":17.19,"l":17.175,"n":28,"o":17.18,"t":"2026-09-22T17:15:00Z","v":8747,"vw":17.18298},{"c":17.21,"h":17.2199,"l":17.19,"n":17,"o":17.19,"t":"2026-09-22T17:30:00Z","v":2293,"vw":17.197029},{"c":17.2599,"h":17.26,"l":17.2198,"n":30,"o":17.2198,"t":"2026-09-22T17:45:00Z","v":4942,"vw":17.237975},{"c":17.26,"h":17.285,"l":17.255,"n":51,"o":17.26,"t":"2026-09-22T18:00:00Z","v":10228,"vw":17.270896},{"c":17.245,"h":17.26,"l":17.245,"n":24,"o":17.2501,"t":"2026-09-22T18:15:00Z","v":2361,"vw":17.250656},{"c":17.24,"h":17.24,"l":17.2376,"n":13,"o":17.24,"t":"2026-09-22T18:30:00Z","v":4121,"vw":17.238449},{"c":17.24,"h":17.24,"l":17.23,"n":22,"o":17.24,"t":"2026-09-22T18:45:00Z","v":3249,"vw":17.238548},{"c":17.25,"h":17.26,"l":17.24,"n":30,"o":17.25,"t":"2026-09-22T19:00:00Z","v":2009,"vw":17.250638},{"c":17.25,"h":17.255,"l":17.245,"n":44,"o":17.25,"t":"2026-09-22T19:15:00Z","v":5956,"vw":17.249406},{"c":17.275,"h":17.29,"l":17.26,"n":22,"o":17.26,"t":"2026-09-22T19:30:00Z","v":2427,"vw":17.280301},{"c":17.2,"h":17.28,"l":17.2,"n":142,"o":17.28,"t":"2026-09-22T19:45:00Z","v":29213,"vw":17.228499},{"c":17.21,"h":17.21,"l":17.21,"n":6,"o":17.21,"t":"2026-09-22T20:00:00Z","v":397,"vw":17.21},{"c":17.3,"h":17.3,"l":17.3,"n":1,"o":17.3,"t":"2026-09-23T08:00:00Z","v":664,"vw":17.3},{"c":17.21,"h":17.21,"l":17.21,"n":5,"o":17.21,"t":"2026-09-23T11:45:00Z","v":1300,"vw":17.21},{"c":17.21,"h":17.21,"l":17.21,"n":2,"o":17.21,"t":"2026-09-23T12:00:00Z","v":152,"vw":17.21},{"c":17.21,"h":17.21,"l":17.15,"n":5,"o":17.15,"t":"2026-09-23T13:15:00Z","v":5310,"vw":17.17996},{"c":17.025,"h":17.19,"l":17.02,"n":121,"o":17.15,"t":"2026-09-23T13:30:00Z","v":29507,"vw":17.08055},{"c":16.98,"h":17.0301,"l":16.978,"n":93,"o":17.03,"t":"2026-09-23T13:45:00Z","v":5941,"vw":16.999317},{"c":17.02,"h":17.02,"l":16.98,"n":53,"o":16.99,"t":"2026-09-23T14:00:00Z","v":4433,"vw":16.998114},{"c":16.985,"h":17.045,"l":16.985,"n":35,"o":17.025,"t":"2026-09-23T14:15:00Z","v":2079,"vw":17.018544},{"c":16.95,"h":17,"l":16.945,"n":49,"o":16.99,"t":"2026-09-23T14:30:00Z","v":3315,"vw":16.975127},{"c":16.94,"h":16.95,"l":16.93,"n":51,"o":16.94,"t":"2026-09-23T14:45:00Z","v":8297,"vw":16.936873},{"c":16.95,"h":16.96,"l":16.94,"n":34,"o":16.95,"t":"2026-09-23T15:00:00Z","v":3433,"vw":16.950746},{"c":16.92,"h":16.945,"l":16.92,"n":24,"o":16.93,"t":"2026-09-23T15:15:00Z","v":4922,"vw":16.940302},{"c":16.93,"h":16.93,"l":16.915,"n":24,"o":16.93,"t":"2026-09-23T15:30:00Z","v":8986,"vw":16.928619},{"c":16.94,"h":16.94,"l":16.93,"n":7,"o":16.94,"t":"2026-09-23T15:45:00Z","v":1805,"vw":16.935555},{"c":16.95,"h":16.95,"l":16.92,"n":48,"o":16.95,"t":"2026-09-23T16:00:00Z","v":120160,"vw":16.92174},{"c":16.9299,"h":16.945,"l":16.9123,"n":232,"o":16.94,"t":"2026-09-23T16:15:00Z","v":95037,"vw":16.938633},{"c":16.915,"h":16.935,"l":16.915,"n":32,"o":16.93,"t":"2026-09-23T16:30:00Z","v":4155,"vw":16.926887},{"c":16.9,"h":16.92,"l":16.9,"n":20,"o":16.92,"t":"2026-09-23T16:45:00Z","v":3224,"vw":16.910729},{"c":16.875,"h":16.9,"l":16.875,"n":57,"o":16.9,"t":"2026-09-23T17:00:00Z","v":4942,"vw":16.889767},{"c":16.87,"h":16.87,"l":16.865,"n":16,"o":16.87,"t":"2026-09-23T17:15:00Z","v":3207,"vw":16.86956},{"c":16.88,"h":16.88,"l":16.865,"n":47,"o":16.87,"t":"2026-09-23T17:30:00Z","v":10814,"vw":16.869939},{"c":16.88,"h":16.8999,"l":16.88,"n":48,"o":16.8999,"t":"2026-09-23T17:45:00Z","v":3174,"vw":16.884742},{"c":16.91,"h":16.91,"l":16.89,"n":59,"o":16.895,"t":"2026-09-23T18:00:00Z","v":13719,"vw":16.89586},{"c":16.88,"h":16.9076,"l":16.88,"n":37,"o":16.9076,"t":"2026-09-23T18:15:00Z","v":3082,"vw":16.89359},{"c":16.86,"h":16.87,"l":16.85,"n":36,"o":16.87,"t":"2026-09-23T18:30:00Z","v":7560,"vw":16.855828},{"c":16.84,"h":16.855,"l":16.84,"n":51,"o":16.85,"t":"2026-09-23T18:45:00Z","v":7618,"vw":16.846813},{"c":16.84,"h":16.84,"l":16.82,"n":47,"o":16.83,"t":"2026-09-23T19:00:00Z","v":4682,"vw":16.826929},{"c":16.81,"h":16.83,"l":16.805,"n":47,"o":16.83,"t":"2026-09-23T19:15:00Z","v":6446,"vw":16.811649},{"c":16.81,"h":16.81,"l":16.81,"n":26,"o":16.81,"t":"2026-09-23T19:30:00Z","v":5062,"vw":16.81},{"c":16.79,"h":16.83,"l":16.785,"n":183,"o":16.81,"t":"2026-09-23T19:45:00Z","v":39589,"vw":16.802019},{"c":16.7019,"h":16.7019,"l":16.7019,"n":1,"o":16.7019,"t":"2026-09-23T22:00:00Z","v":1000,"vw":16.7019},{"c":16.83,"h":16.83,"l":16.83,"n":1,"o":16.83,"t":"2026-09-24T12:15:00Z","v":500,"vw":16.83},{"c":16.84,"h":16.9,"l":16.82,"n":262,"o":16.82,"t":"2026-09-24T13:30:00Z","v":60757,"vw":16.849152},{"c":16.82,"h":16.845,"l":16.82,"n":61,"o":16.83,"t":"2026-09-24T13:45:00Z","v":6883,"vw":16.829912},{"c":16.82,"h":16.83,"l":16.795,"n":28,"o":16.815,"t":"2026-09-24T14:00:00Z","v":2415,"vw":16.807555},{"c":16.78,"h":16.8,"l":16.77,"n":46,"o":16.8,"t":"2026-09-24T14:15:00Z","v":9983,"vw":16.782685},{"c":16.78,"h":16.785,"l":16.755,"n":64,"o":16.77,"t":"2026-09-24T14:30:00Z","v":8868,"vw":16.770322},{"c":16.735,"h":16.77,"l":16.735,"n":43,"o":16.77,"t":"2026-09-24T14:45:00Z","v":5407,"vw":16.751004},{"c":16.715,"h":16.74,"l":16.715,"n":24,"o":16.725,"t":"2026-09-24T15:00:00Z","v":2508,"vw":16.720517},{"c":16.735,"h":16.75,"l":16.715,"n":23,"o":16.715,"t":"2026-09-24T15:15:00Z","v":5884,"vw":16.737719},{"c":16.7301,"h":16.76,"l":16.725,"n":24,"o":16.76,"t":"2026-09-24T15:30:00Z","v":2022,"vw":16.736813},{"c":16.711,"h":16.725,"l":16.71,"n":47,"o":16.72,"t":"2026-09-24T15:45:00Z","v":51085,"vw":16.710962},{"c":16.74,"h":16.74,"l":16.71,"n":41,"o":16.7163,"t":"2026-09-24T16:00:00Z","v":8977,"vw":16.725619},{"c":16.83,"h":16.86,"l":16.745,"n":156,"o":16.745,"t":"2026-09-24T16:15:00Z","v":19040,"vw":16.814844},{"c":16.84,"h":16.86,"l":16.82,"n":35,"o":16.82,"t":"2026-09-24T16:30:00Z","v":3531,"vw":16.839163},{"c":16.82,"h":16.84,"l":16.82,"n":18,"o":16.83,"t":"2026-09-24T16:45:00Z","v":4071,"vw":16.823505},{"c":16.82,"h":16.82,"l":16.79,"n":20,"o":16.81,"t":"2026-09-24T17:00:00Z","v":2265,"vw":16.807931},{"c":16.79,"h":16.81,"l":16.77,"n":16,"o":16.81,"t":"2026-09-24T17:15:00Z","v":3030,"vw":16.787552},{"c":16.81,"h":16.82,"l":16.81,"n":19,"o":16.82,"t":"2026-09-24T17:30:00Z","v":2301,"vw":16.811417},{"c":16.82,"h":16.82,"l":16.805,"n":12,"o":16.81,"t":"2026-09-24T17:45:00Z","v":2981,"vw":16.814239},{"c":16.81,"h":16.825,"l":16.795,"n":38,"o":16.795,"t":"2026-09-24T18:00:00Z","v":7965,"vw":16.817678},{"c":16.815,"h":16.825,"l":16.8,"n":39,"o":16.825,"t":"2026-09-24T18:15:00Z","v":2572,"vw":16.81931},{"c":16.82,"h":16.845,"l":16.8099,"n":70,"o":16.825,"t":"2026-09-24T18:30:00Z","v":6676,"vw":16.830371},{"c":16.82,"h":16.835,"l":16.81,"n":50,"o":16.81,"t":"2026-09-24T18:45:00Z","v":3763,"vw":16.822647},{"c":16.81,"h":16.82,"l":16.81,"n":49,"o":16.82,"t":"2026-09-24T19:00:00Z","v":4896,"vw":16.818387},{"c":16.82,"h":16.8292,"l":16.81,"n":35,"o":16.81,"t":"2026-09-24T19:15:00Z","v":4343,"vw":16.814221},{"c":16.855,"h":16.86,"l":16.82,"n":61,"o":16.82,"t":"2026-09-24T19:30:00Z","v":10262,"vw":16.850406},{"c":16.8,"h":16.86,"l":16.8,"n":128,"o":16.86,"t":"2026-09-24T19:45:00Z","v":23688,"vw":16.825787},{"c":16.82,"h":16.82,"l":16.82,"n":7,"o":16.82,"t":"2026-09-24T20:00:00Z","v":256,"vw":16.82},{"c":16.86,"h":16.86,"l":16.86,"n":1,"o":16.86,"t":"2026-09-24T22:45:00Z","v":100,"vw":16.86},{"c":16.82,"h":16.82,"l":16.82,"n":1,"o":16.82,"t":"2026-09-25T11:15:00Z","v":100,"vw":16.82},{"c":16.75,"h":16.75,"l":16.75,"n":1,"o":16.75,"t":"2026-09-25T12:00:00Z","v":125,"vw":16.75},{"c":16.745,"h":16.89,"l":16.74,"n":204,"o":16.83,"t":"2026-09-25T13:30:00Z","v":40711,"vw":16.802428},{"c":16.73,"h":16.73,"l":16.705,"n":39,"o":16.73,"t":"2026-09-25T13:45:00Z","v":4079,"vw":16.719556},{"c":16.72,"h":16.72,"l":16.69,"n":72,"o":16.7,"t":"2026-09-25T14:00:00Z","v":18806,"vw":16.709147},{"c":16.74,"h":16.75,"l":16.725,"n":41,"o":16.745,"t":"2026-09-25T14:15:00Z","v":11117,"vw":16.731073},{"c":16.71,"h":16.73,"l":16.71,"n":30,"o":16.73,"t":"2026-09-25T14:30:00Z","v":3591,"vw":16.721075},{"c":16.705,"h":16.725,"l":16.705,"n":9,"o":16.725,"t":"2026-09-25T14:45:00Z","v":953,"vw":16.714474},{"c":16.71,"h":16.72,"l":16.6907,"n":21,"o":16.6977,"t":"2026-09-25T15:00:00Z","v":6052,"vw":16.699137},{"c":16.675,"h":16.7,"l":16.66,"n":39,"o":16.685,"t":"2026-09-25T15:15:00Z","v":5468,"vw":16.674567},{"c":16.685,"h":16.695,"l":16.67,"n":22,"o":16.67,"t":"2026-09-25T15:30:00Z","v":2405,"vw":16.68301},{"c":16.7,"h":16.7,"l":16.67,"n":78,"o":16.67,"t":"2026-09-25T15:45:00Z","v":9339,"vw":16.682367},{"c":16.7799,"h":16.79,"l":16.74,"n":13,"o":16.74,"t":"2026-09-25T16:00:00Z","v":13662,"vw":16.781251},{"c":16.73,"h":16.775,"l":16.73,"n":35,"o":16.775,"t":"2026-09-25T16:15:00Z","v":8893,"vw":16.759987},{"c":16.77,"h":16.77,"l":16.735,"n":28,"o":16.755,"t":"2026-09-25T16:30:00Z","v":4579,"vw":16.756785},{"c":16.765,"h":16.765,"l":16.755,"n":6,"o":16.755,"t":"2026-09-25T16:45:00Z","v":1018,"vw":16.757871},{"c":16.785,"h":16.785,"l":16.78,"n":13,"o":16.785,"t":"2026-09-25T17:00:00Z","v":1014,"vw":16.78274},{"c":16.76,"h":16.775,"l":16.76,"n":14,"o":16.775,"t":"2026-09-25T17:15:00Z","v":1663,"vw":16.76948},{"c":16.76,"h":16.76,"l":16.735,"n":35,"o":16.74,"t":"2026-09-25T17:30:00Z","v":13730,"vw":16.747667},{"c":16.755,"h":16.755,"l":16.745,"n":15,"o":16.75,"t":"2026-09-25T17:45:00Z","v":2382,"vw":16.751357},{"c":16.75,"h":16.755,"l":16.75,"n":10,"o":16.755,"t":"2026-09-25T18:00:00Z","v":995,"vw":16.751842},{"c":16.76,"h":16.765,"l":16.755,"n":16,"o":16.76,"t":"2026-09-25T18:15:00Z","v":3305,"vw":16.760919},{"c":16.77,"h":16.77,"l":16.77,"n":3,"o":16.77,"t":"2026-09-25T18:30:00Z","v":503,"vw":16.77},{"c":16.785,"h":16.785,"l":16.785,"n":1,"o":16.785,"t":"2026-09-25T18:45:00Z","v":6036,"vw":16.785},{"c":16.815,"h":16.815,"l":16.785,"n":46,"o":16.795,"t":"2026-09-25T19:00:00Z","v":17313,"vw":16.800234},{"c":16.82,"h":16.83,"l":16.82,"n":33,"o":16.83,"t":"2026-09-25T19:15:00Z","v":7744,"vw":16.822321},{"c":16.835,"h":16.835,"l":16.81,"n":20,"o":16.825,"t":"2026-09-25T19:30:00Z","v":2049,"vw":16.821204},{"c":16.83,"h":16.86,"l":16.825,"n":80,"o":16.86,"t":"2026-09-25T19:45:00Z","v":18142,"vw":16.839246},{"c":16.82,"h":16.82,"l":16.82,"n":1,"o":16.82,"t":"2026-09-28T11:45:00Z","v":100,"vw":16.82},{"c":16.6993,"h":16.6993,"l":16.6993,"n":1,"o":16.6993,"t":"2026-09-28T13:15:00Z","v":500,"vw":16.6993},{"c":16.78,"h":16.83,"l":16.735,"n":151,"o":16.81,"t":"2026-09-28T13:30:00Z","v":15006,"vw":16.778156},{"c":16.79,"h":16.83,"l":16.775,"n":95,"o":16.775,"t":"2026-09-28T13:45:00Z","v":13879,"vw":16.798313},{"c":16.805,"h":16.83,"l":16.76,"n":261,"o":16.78,"t":"2026-09-28T14:00:00Z","v":24791,"vw":16.776699},{"c":16.78,"h":16.8,"l":16.765,"n":44,"o":16.8,"t":"2026-09-28T14:15:00Z","v":6403,"vw":16.774171},{"c":16.78,"h":16.79,"l":16.76,"n":50,"o":16.78,"t":"2026-09-28T14:30:00Z","v":10966,"vw":16.77614},{"c":16.73,"h":16.765,"l":16.73,"n":27,"o":16.76,"t":"2026-09-28T14:45:00Z","v":2927,"vw":16.750943},{"c":16.675,"h":16.725,"l":16.675,"n":41,"o":16.725,"t":"2026-09-28T15:00:00Z","v":3504,"vw":16.700118},{"c":16.645,"h":16.68,"l":16.64,"n":89,"o":16.68,"t":"2026-09-28T15:15:00Z","v":14998,"vw":16.662733},{"c":16.66,"h":16.67,"l":16.65,"n":59,"o":16.65,"t":"2026-09-28T15:30:00Z","v":6673,"vw":16.654975},{"c":16.62,"h":16.64,"l":16.62,"n":25,"o":16.64,"t":"2026-09-28T15:45:00Z","v":6631,"vw":16.622887},{"c":16.64,"h":16.655,"l":16.625,"n":34,"o":16.63,"t":"2026-09-28T16:00:00Z","v":4390,"vw":16.637518},{"c":16.715,"h":16.74,"l":16.64,"n":84,"o":16.64,"t":"2026-09-28T16:15:00Z","v":13928,"vw":16.67057},{"c":16.66,"h":16.71,"l":16.66,"n":21,"o":16.71,"t":"2026-09-28T16:30:00Z","v":3797,"vw":16.681892},{"c":16.6601,"h":16.6601,"l":16.65,"n":11,"o":16.65,"t":"2026-09-28T16:45:00Z","v":2617,"vw":16.657576},{"c":16.715,"h":16.755,"l":16.6611,"n":67,"o":16.6611,"t":"2026-09-28T17:00:00Z","v":14753,"vw":16.709428},{"c":16.7003,"h":16.72,"l":16.7,"n":9,"o":16.7,"t":"2026-09-28T17:15:00Z","v":1026,"vw":16.707901},{"c":16.68,"h":16.705,"l":16.68,"n":8,"o":16.705,"t":"2026-09-28T17:30:00Z","v":674,"vw":16.693973},{"c":16.71,"h":16.72,"l":16.7,"n":25,"o":16.71,"t":"2026-09-28T17:45:00Z","v":4442,"vw":16.712017},{"c":16.69,"h":16.71,"l":16.69,"n":32,"o":16.71,"t":"2026-09-28T18:00:00Z","v":24845,"vw":16.701274},{"c":16.695,"h":16.695,"l":16.679,"n":29,"o":16.679,"t":"2026-09-28T18:15:00Z","v":4450,"vw":16.685709},{"c":16.705,"h":16.705,"l":16.69,"n":25,"o":16.7,"t":"2026-09-28T18:30:00Z","v":6868,"vw":16.698392},{"c":16.71,"h":16.71,"l":16.681,"n":167,"o":16.7,"t":"2026-09-28T18:45:00Z","v":58051,"vw":16.68863},{"c":16.67,"h":16.71,"l":16.67,"n":51,"o":16.71,"t":"2026-09-28T19:00:00Z","v":5606,"vw":16.689723},{"c":16.72,"h":16.72,"l":16.67,"n":13,"o":16.67,"t":"2026-09-28T19:15:00Z","v":1409,"vw":16.708176},{"c":16.72,"h":16.75,"l":16.72,"n":52,"o":16.735,"t":"2026-09-28T19:30:00Z","v":11081,"vw":16.736962},{"c":16.71,"h":16.72,"l":16.6943,"n":105,"o":16.72,"t":"2026-09-28T19:45:00Z","v":22698,"vw":16.707695},{"c":16.7392,"h":16.7392,"l":16.71,"n":9,"o":16.71,"t":"2026-09-28T20:00:00Z","v":707,"vw":16.719177},{"c":16.72,"h":16.72,"l":16.72,"n":1,"o":16.72,"t":"2026-09-29T10:30:00Z","v":274,"vw":16.72},{"c":16.76,"h":16.78,"l":16.65,"n":147,"o":16.69,"t":"2026-09-29T13:30:00Z","v":21723,"vw":16.695659},{"c":16.76,"h":16.78,"l":16.75,"n":47,"o":16.78,"t":"2026-09-29T13:45:00Z","v":8343,"vw":16.761052},{"c":16.76,"h":16.775,"l":16.76,"n":36,"o":16.765,"t":"2026-09-29T14:00:00Z","v":6157,"vw":16.766521},{"c":16.715,"h":16.775,"l":16.715,"n":49,"o":16.7701,"t":"2026-09-29T14:15:00Z","v":3923,"vw":16.746561},{"c":16.72,"h":16.72,"l":16.7099,"n":20,"o":16.71,"t":"2026-09-29T14:30:00Z","v":7317,"vw":16.713975},{"c":16.735,"h":16.75,"l":16.72,"n":26,"o":16.72,"t":"2026-09-29T14:45:00Z","v":5622,"vw":16.738573},{"c":16.69,"h":16.73,"l":16.69,"n":22,"o":16.73,"t":"2026-09-29T15:00:00Z","v":2336,"vw":16.706724},{"c":16.655,"h":16.68,"l":16.655,"n":70,"o":16.68,"t":"2026-09-29T15:15:00Z","v":99182,"vw":16.665631},{"c":16.625,"h":16.66,"l":16.62,"n":59,"o":16.66,"t":"2026-09-29T15:30:00Z","v":7405,"vw":16.645245},{"c":16.605,"h":16.66,"l":16.6,"n":84,"o":16.63,"t":"2026-09-29T15:45:00Z","v":64433,"vw":16.604461},{"c":16.63,"h":16.63,"l":16.6108,"n":26,"o":16.6108,"t":"2026-09-29T16:00:00Z","v":1981,"vw":16.618551},{"c":16.625,"h":16.65,"l":16.6223,"n":40,"o":16.64,"t":"2026-09-29T16:15:00Z","v":4943,"vw":16.636656},{"c":16.64,"h":16.6501,"l":16.64,"n":31,"o":16.64,"t":"2026-09-29T16:30:00Z","v":3520,"vw":16.644654},{"c":16.6399,"h":16.64,"l":16.625,"n":56,"o":16.63,"t":"2026-09-29T16:45:00Z","v":29662,"vw":16.63455},{"c":16.635,"h":16.64,"l":16.625,"n":31,"o":16.64,"t":"2026-09-29T17:00:00Z","v":3516,"vw":16.630023},{"c":16.635,"h":16.641,"l":16.63,"n":83,"o":16.64,"t":"2026-09-29T17:15:00Z","v":30768,"vw":16.635583},{"c":16.64,"h":16.65,"l":16.64,"n":9,"o":16.645,"t":"2026-09-29T17:30:00Z","v":1339,"vw":16.644039},{"c":16.61,"h":16.65,"l":16.61,"n":38,"o":16.65,"t":"2026-09-29T17:45:00Z","v":12217,"vw":16.619412},{"c":16.63,"h":16.65,"l":16.62,"n":17,"o":16.63,"t":"2026-09-29T18:00:00Z","v":2184,"vw":16.630711},{"c":16.66,"h":16.66,"l":16.64,"n":11,"o":16.64,"t":"2026-09-29T18:15:00Z","v":1931,"vw":16.645181},{"c":16.67,"h":16.68,"l":16.65,"n":28,"o":16.68,"t":"2026-09-29T18:30:00Z","v":6710,"vw":16.659407},{"c":16.65,"h":16.665,"l":16.65,"n":29,"o":16.66,"t":"2026-09-29T18:45:00Z","v":9856,"vw":16.655222},{"c":16.65,"h":16.6581,"l":16.65,"n":10,"o":16.65,"t":"2026-09-29T19:00:00Z","v":1177,"vw":16.652051},{"c":16.68,"h":16.69,"l":16.635,"n":23,"o":16.64,"t":"2026-09-29T19:15:00Z","v":3902,"vw":16.660665},{"c":16.69,"h":16.69,"l":16.68,"n":22,"o":16.69,"t":"2026-09-29T19:30:00Z","v":8551,"vw":16.687849},{"c":16.67,"h":16.69,"l":16.66,"n":65,"o":16.69,"t":"2026-09-29T19:45:00Z","v":18256,"vw":16.67034},{"c":16.67,"h":16.78,"l":16.65,"n":170,"o":16.76,"t":"2026-09-30T13:30:00Z","v":19781,"vw":16.681869},{"c":16.6499,"h":16.68,"l":16.64,"n":104,"o":16.68,"t":"2026-09-30T13:45:00Z","v":16881,"vw":16.662691},{"c":16.67,"h":16.68,"l":16.605,"n":151,"o":16.64,"t":"2026-09-30T14:00:00Z","v":24494,"vw":16.647342},{"c":16.65,"h":16.68,"l":16.65,"n":59,"o":16.66,"t":"2026-09-30T14:15:00Z","v":9830,"vw":16.665921},{"c":16.66,"h":16.66,"l":16.63,"n":25,"o":16.63,"t":"2026-09-30T14:30:00Z","v":4765,"vw":16.649216},{"c":16.705,"h":16.705,"l":16.66,"n":77,"o":16.66,"t":"2026-09-30T14:45:00Z","v":22146,"vw":16.690425},{"c":16.6701,"h":16.69,"l":16.67,"n":43,"o":16.69,"t":"2026-09-30T15:00:00Z","v":8519,"vw":16.680601},{"c":16.66,"h":16.69,"l":16.6501,"n":67,"o":16.68,"t":"2026-09-30T15:15:00Z","v":13027,"vw":16.667375},{"c":16.635,"h":16.6699,"l":16.635,"n":24,"o":16.665,"t":"2026-09-30T15:30:00Z","v":2713,"vw":16.650665},{"c":16.665,"h":16.665,"l":16.64,"n":72,"o":16.64,"t":"2026-09-30T15:45:00Z","v":12763,"vw":16.649414},{"c":16.7,"h":16.7,"l":16.66,"n":46,"o":16.66,"t":"2026-09-30T16:00:00Z","v":11057,"vw":16.683532},{"c":16.7,"h":16.7,"l":16.69,"n":18,"o":16.69,"t":"2026-09-30T16:15:00Z","v":5180,"vw":16.691821},{"c":16.72,"h":16.72,"l":16.71,"n":31,"o":16.71,"t":"2026-09-30T16:30:00Z","v":5665,"vw":16.711811},{"c":16.73,"h":16.73,"l":16.7101,"n":4,"o":16.72,"t":"2026-09-30T16:45:00Z","v":600,"vw":16.718367},{"c":16.72,"h":16.74,"l":16.72,"n":14,"o":16.74,"t":"2026-09-30T17:00:00Z","v":3366,"vw":16.734783},{"c":16.7001,"h":16.71,"l":16.7,"n":21,"o":16.7,"t":"2026-09-30T17:15:00Z","v":5731,"vw":16.702927},{"c":16.67,"h":16.71,"l":16.67,"n":44,"o":16.71,"t":"2026-09-30T17:30:00Z","v":11212,"vw":16.685597},{"c":16.66,"h":16.67,"l":16.65,"n":39,"o":16.67,"t":"2026-09-30T17:45:00Z","v":8661,"vw":16.658068},{"c":16.69,"h":16.69,"l":16.68,"n":16,"o":16.68,"t":"2026-09-30T18:00:00Z","v":3978,"vw":16.683032},{"c":16.69,"h":16.7,"l":16.68,"n":25,"o":16.7,"t":"2026-09-30T18:15:00Z","v":6609,"vw":16.696962},{"c":16.6843,"h":16.6843,"l":16.68,"n":4,"o":16.68,"t":"2026-09-30T18:30:00Z","v":526,"vw":16.68172},{"c":16.7,"h":16.7,"l":16.69,"n":11,"o":16.69,"t":"2026-09-30T18:45:00Z","v":685,"vw":16.698196},{"c":16.71,"h":16.715,"l":16.705,"n":48,"o":16.71,"t":"2026-09-30T19:00:00Z","v":6785,"vw":16.709783},{"c":16.72,"h":16.72,"l":16.71,"n":39,"o":16.715,"t":"2026-09-30T19:15:00Z","v":6368,"vw":16.717983},{"c":16.69,"h":16.73,"l":16.69,"n":77,"o":16.705,"t":"2026-09-30T19:30:00Z","v":7923,"vw":16.708383},{"c":16.635,"h":16.69,"l":16.63,"n":130,"o":16.69,"t":"2026-09-30T19:45:00Z","v":26796,"vw":16.649612},{"c":16.64,"h":16.64,"l":16.64,"n":5,"o":16.64,"t":"2026-09-30T20:00:00Z","v":133,"vw":16.64},{"c":16.43,"h":16.6,"l":16.425,"n":202,"o":16.6,"t":"2026-10-01T13:30:00Z","v":33627,"vw":16.560052},{"c":16.36,"h":16.43,"l":16.36,"n":121,"o":16.43,"t":"2026-10-01T13:45:00Z","v":15560,"vw":16.396082},{"c":16.41,"h":16.42,"l":16.35,"n":79,"o":16.36,"t":"2026-10-01T14:00:00Z","v":13482,"vw":16.380339},{"c":16.36,"h":16.45,"l":16.36,"n":99,"o":16.415,"t":"2026-10-01T14:15:00Z","v":14321,"vw":16.391257},{"c":16.41,"h":16.41,"l":16.35,"n":42,"o":16.37,"t":"2026-10-01T14:30:00Z","v":5684,"vw":16.391106},{"c":16.38,"h":16.41,"l":16.35,"n":111,"o":16.4,"t":"2026-10-01T14:45:00Z","v":29583,"vw":16.386305},{"c":16.375,"h":16.4,"l":16.36,"n":41,"o":16.4,"t":"2026-10-01T15:00:00Z","v":9076,"vw":16.378802},{"c":16.35,"h":16.39,"l":16.35,"n":64,"o":16.39,"t":"2026-10-01T15:15:00Z","v":9866,"vw":16.362973},{"c":16.37,"h":16.4,"l":16.33,"n":52,"o":16.345,"t":"2026-10-01T15:30:00Z","v":10728,"vw":16.363934},{"c":16.4,"h":16.415,"l":16.37,"n":79,"o":16.37,"t":"2026-10-01T15:45:00Z","v":12609,"vw":16.387212},{"c":16.41,"h":16.42,"l":16.39,"n":53,"o":16.395,"t":"2026-10-01T16:00:00Z","v":15681,"vw":16.40319},{"c":16.45,"h":16.46,"l":16.4,"n":28,"o":16.4,"t":"2026-10-01T16:15:00Z","v":4379,"vw":16.426201},{"c":16.46,"h":16.46,"l":16.45,"n":36,"o":16.45,"t":"2026-10-01T16:30:00Z","v":4689,"vw":16.455785},{"c":16.43,"h":16.465,"l":16.43,"n":39,"o":16.461,"t":"2026-10-01T16:45:00Z","v":17281,"vw":16.459977},{"c":16.45,"h":16.465,"l":16.44,"n":27,"o":16.44,"t":"2026-10-01T17:00:00Z","v":7260,"vw":16.448494},{"c":16.48,"h":16.5,"l":16.46,"n":99,"o":16.46,"t":"2026-10-01T17:15:00Z","v":38438,"vw":16.481649},{"c":16.515,"h":16.52,"l":16.48,"n":152,"o":16.48,"t":"2026-10-01T17:30:00Z","v":34385,"vw":16.502593},{"c":16.49,"h":16.52,"l":16.49,"n":90,"o":16.51,"t":"2026-10-01T17:45:00Z","v":19521,"vw":16.508688},{"c":16.49,"h":16.49,"l":16.48,"n":54,"o":16.48,"t":"2026-10-01T18:00:00Z","v":9780,"vw":16.48467},{"c":16.5,"h":16.5051,"l":16.48,"n":40,"o":16.5,"t":"2026-10-01T18:15:00Z","v":7994,"vw":16.492278},{"c":16.49,"h":16.525,"l":16.48,"n":59,"o":16.51,"t":"2026-10-01T18:30:00Z","v":12848,"vw":16.501882},{"c":16.47,"h":16.49,"l":16.46,"n":74,"o":16.49,"t":"2026-10-01T18:45:00Z","v":16205,"vw":16.473455},{"c":16.49,"h":16.49,"l":16.48,"n":34,"o":16.48,"t":"2026-10-01T19:00:00Z","v":4607,"vw":16.485593},{"c":16.52,"h":16.52,"l":16.495,"n":37,"o":16.495,"t":"2026-10-01T19:15:00Z","v":11309,"vw":16.507647},{"c":16.5008,"h":16.525,"l":16.49,"n":46,"o":16.525,"t":"2026-10-01T19:30:00Z","v":8040,"vw":16.503836},{"c":16.485,"h":16.545,"l":16.48,"n":179,"o":16.51,"t":"2026-10-01T19:45:00Z","v":64094,"vw":16.516336},{"c":16.58,"h":16.58,"l":16.58,"n":2,"o":16.58,"t":"2026-10-01T20:00:00Z","v":800,"vw":16.58},{"c":16.61,"h":16.61,"l":16.61,"n":1,"o":16.61,"t":"2026-10-02T13:15:00Z","v":100,"vw":16.61},{"c":16.6788,"h":16.68,"l":16.595,"n":198,"o":16.65,"t":"2026-10-02T13:30:00Z","v":20718,"vw":16.633143},{"c":16.62,"h":16.715,"l":16.62,"n":146,"o":16.69,"t":"2026-10-02T13:45:00Z","v":18483,"vw":16.681638},{"c":16.63,"h":16.65,"l":16.6,"n":52,"o":16.6,"t":"2026-10-02T14:00:00Z","v":5231,"vw":16.626371},{"c":16.7,"h":16.7,"l":16.64,"n":67,"o":16.64,"t":"2026-10-02T14:15:00Z","v":8004,"vw":16.685579},{"c":16.72,"h":16.73,"l":16.68,"n":103,"o":16.695,"t":"2026-10-02T14:30:00Z","v":15633,"vw":16.703504},{"c":16.7,"h":16.74,"l":16.7,"n":33,"o":16.7155,"t":"2026-10-02T14:45:00Z","v":4872,"vw":16.723586},{"c":16.62,"h":16.69,"l":16.61,"n":88,"o":16.69,"t":"2026-10-02T15:00:00Z","v":15976,"vw":16.632775},{"c":16.55,"h":16.61,"l":16.54,"n":66,"o":16.61,"t":"2026-10-02T15:15:00Z","v":16324,"vw":16.560259},{"c":16.52,"h":16.555,"l":16.52,"n":48,"o":16.55,"t":"2026-10-02T15:30:00Z","v":6258,"vw":16.529953},{"c":16.52,"h":16.54,"l":16.52,"n":37,"o":16.52,"t":"2026-10-02T15:45:00Z","v":5974,"vw":16.529559},{"c":16.51,"h":16.53,"l":16.505,"n":65,"o":16.53,"t":"2026-10-02T16:00:00Z","v":12251,"vw":16.511882},{"c":16.495,"h":16.53,"l":16.48,"n":141,"o":16.5,"t":"2026-10-02T16:15:00Z","v":42944,"vw":16.498512},{"c":16.53,"h":16.53,"l":16.495,"n":48,"o":16.495,"t":"2026-10-02T16:30:00Z","v":8659,"vw":16.513804},{"c":16.55,"h":16.55,"l":16.52,"n":24,"o":16.53,"t":"2026-10-02T16:45:00Z","v":4981,"vw":16.528749},{"c":16.56,"h":16.575,"l":16.55,"n":27,"o":16.56,"t":"2026-10-02T17:00:00Z","v":5225,"vw":16.561425},{"c":16.55,"h":16.57,"l":16.55,"n":27,"o":16.57,"t":"2026-10-02T17:15:00Z","v":4736,"vw":16.562472},{"c":16.57,"h":16.57,"l":16.56,"n":22,"o":16.56,"t":"2026-10-02T17:30:00Z","v":2745,"vw":16.564052},{"c":16.57,"h":16.6,"l":16.57,"n":72,"o":16.58,"t":"2026-10-02T17:45:00Z","v":8521,"vw":16.583643},{"c":16.57,"h":16.58,"l":16.57,"n":9,"o":16.575,"t":"2026-10-02T18:00:00Z","v":1314,"vw":16.574228},{"c":16.55,"h":16.575,"l":16.55,"n":32,"o":16.575,"t":"2026-10-02T18:15:00Z","v":6685,"vw":16.566912},{"c":16.57,"h":16.57,"l":16.5598,"n":22,"o":16.56,"t":"2026-10-02T18:30:00Z","v":3100,"vw":16.561002},{"c":16.58,"h":16.6,"l":16.58,"n":16,"o":16.585,"t":"2026-10-02T18:45:00Z","v":1275,"vw":16.589952},{"c":16.5498,"h":16.58,"l":16.545,"n":46,"o":16.575,"t":"2026-10-02T19:00:00Z","v":6033,"vw":16.567499},{"c":16.57,"h":16.58,"l":16.55,"n":31,"o":16.55,"t":"2026-10-02T19:15:00Z","v":3740,"vw":16.563799},{"c":16.54,"h":16.57,"l":16.54,"n":53,"o":16.56,"t":"2026-10-02T19:30:00Z","v":7733,"vw":16.552583},{"c":16.54,"h":16.555,"l":16.5,"n":106,"o":16.535,"t":"2026-10-02T19:45:00Z","v":16386,"vw":16.527388},{"c":16.54,"h":16.54,"l":16.54,"n":8,"o":16.54,"t":"2026-10-02T20:00:00Z","v":108,"vw":16.54},{"c":16.5,"h":16.5,"l":16.5,"n":5,"o":16.5,"t":"2026-10-05T11:00:00Z","v":1394,"vw":16.5},{"c":16.5,"h":16.53,"l":16.5,"n":8,"o":16.53,"t":"2026-10-05T13:15:00Z","v":1729,"vw":16.52},{"c":16.3,"h":16.51,"l":16.2954,"n":190,"o":16.5,"t":"2026-10-05T13:30:00Z","v":25939,"vw":16.367188},{"c":16.3,"h":16.3303,"l":16.28,"n":145,"o":16.3,"t":"2026-10-05T13:45:00Z","v":20644,"vw":16.307254},{"c":16.43,"h":16.43,"l":16.3099,"n":202,"o":16.3099,"t":"2026-10-05T14:00:00Z","v":30425,"vw":16.366643},{"c":16.4431,"h":16.48,"l":16.44,"n":59,"o":16.44,"t":"2026-10-05T14:15:00Z","v":17621,"vw":16.456218},{"c":16.43,"h":16.44,"l":16.415,"n":63,"o":16.43,"t":"2026-10-05T14:30:00Z","v":6767,"vw":16.42865},{"c":16.4,"h":16.44,"l":16.38,"n":81,"o":16.44,"t":"2026-10-05T14:45:00Z","v":12779,"vw":16.394528},{"c":16.39,"h":16.405,"l":16.385,"n":39,"o":16.3925,"t":"2026-10-05T15:00:00Z","v":11054,"vw":16.397219},{"c":16.42,"h":16.42,"l":16.39,"n":18,"o":16.3925,"t":"2026-10-05T15:15:00Z","v":2348,"vw":16.396896},{"c":16.47,"h":16.475,"l":16.43,"n":49,"o":16.44,"t":"2026-10-05T15:30:00Z","v":32768,"vw":16.440241},{"c":16.45,"h":16.465,"l":16.44,"n":25,"o":16.465,"t":"2026-10-05T15:45:00Z","v":6972,"vw":16.451965},{"c":16.47,"h":16.47,"l":16.45,"n":13,"o":16.45,"t":"2026-10-05T16:00:00Z","v":1334,"vw":16.458468},{"c":16.47,"h":16.47,"l":16.46,"n":23,"o":16.46,"t":"2026-10-05T16:15:00Z","v":5716,"vw":16.460713},{"c":16.48,"h":16.48,"l":16.46,"n":14,"o":16.47,"t":"2026-10-05T16:30:00Z","v":9857,"vw":16.470309},{"c":16.48,"h":16.48,"l":16.47,"n":13,"o":16.47,"t":"2026-10-05T16:45:00Z","v":4491,"vw":16.477679},{"c":16.46,"h":16.48,"l":16.45,"n":20,"o":16.48,"t":"2026-10-05T17:00:00Z","v":2421,"vw":16.46531},{"c":16.44,"h":16.465,"l":16.44,"n":40,"o":16.46,"t":"2026-10-05T17:15:00Z","v":3787,"vw":16.449424},{"c":16.425,"h":16.425,"l":16.41,"n":46,"o":16.425,"t":"2026-10-05T17:30:00Z","v":6526,"vw":16.415014},{"c":16.445,"h":16.45,"l":16.43,"n":46,"o":16.43,"t":"2026-10-05T17:45:00Z","v":7449,"vw":16.440792},{"c":16.42,"h":16.46,"l":16.42,"n":23,"o":16.45,"t":"2026-10-05T18:00:00Z","v":4198,"vw":16.437189},{"c":16.43,"h":16.435,"l":16.405,"n":43,"o":16.42,"t":"2026-10-05T18:15:00Z","v":19834,"vw":16.413067},{"c":16.41,"h":16.425,"l":16.41,"n":29,"o":16.425,"t":"2026-10-05T18:30:00Z","v":3400,"vw":16.417189},{"c":16.43,"h":16.43,"l":16.41,"n":30,"o":16.41,"t":"2026-10-05T18:45:00Z","v":3282,"vw":16.413691},{"c":16.44,"h":16.445,"l":16.405,"n":50,"o":16.415,"t":"2026-10-05T19:00:00Z","v":10826,"vw":16.419953},{"c":16.39,"h":16.4351,"l":16.39,"n":42,"o":16.43,"t":"2026-10-05T19:15:00Z","v":6703,"vw":16.410871},{"c":16.38,"h":16.395,"l":16.3607,"n":57,"o":16.395,"t":"2026-10-05T19:30:00Z","v":13024,"vw":16.37604},{"c":16.32,"h":16.36,"l":16.32,"n":109,"o":16.3592,"t":"2026-10-05T19:45:00Z","v":19424,"vw":16.336633},{"c":16.33,"h":16.33,"l":16.33,"n":8,"o":16.33,"t":"2026-10-05T20:00:00Z","v":226,"vw":16.33},{"c":16.41,"h":16.43,"l":16.38,"n":140,"o":16.38,"t":"2026-10-06T13:30:00Z","v":24878,"vw":16.402994},{"c":16.41,"h":16.415,"l":16.39,"n":62,"o":16.415,"t":"2026-10-06T13:45:00Z","v":6755,"vw":16.408046},{"c":16.44,"h":16.475,"l":16.41,"n":178,"o":16.41,"t":"2026-10-06T14:00:00Z","v":32470,"vw":16.447798},{"c":16.41,"h":16.445,"l":16.41,"n":51,"o":16.44,"t":"2026-10-06T14:15:00Z","v":14154,"vw":16.430201},{"c":16.45,"h":16.47,"l":16.4099,"n":35,"o":16.415,"t":"2026-10-06T14:30:00Z","v":5614,"vw":16.439155},{"c":16.515,"h":16.515,"l":16.445,"n":109,"o":16.445,"t":"2026-10-06T14:45:00Z","v":36229,"vw":16.502499},{"c":16.54,"h":16.545,"l":16.52,"n":101,"o":16.52,"t":"2026-10-06T15:00:00Z","v":28991,"vw":16.535756},{"c":16.555,"h":16.56,"l":16.53,"n":42,"o":16.545,"t":"2026-10-06T15:15:00Z","v":8656,"vw":16.544317},{"c":16.57,"h":16.57,"l":16.54,"n":160,"o":16.55,"t":"2026-10-06T15:30:00Z","v":69475,"vw":16.548346},{"c":16.53,"h":16.575,"l":16.53,"n":83,"o":16.57,"t":"2026-10-06T15:45:00Z","v":33156,"vw":16.55243},{"c":16.52,"h":16.5325,"l":16.52,"n":19,"o":16.525,"t":"2026-10-06T16:00:00Z","v":2551,"vw":16.52643},{"c":16.535,"h":16.535,"l":16.52,"n":14,"o":16.52,"t":"2026-10-06T16:15:00Z","v":1004,"vw":16.5285},{"c":16.52,"h":16.54,"l":16.51,"n":14,"o":16.54,"t":"2026-10-06T16:30:00Z","v":879,"vw":16.524558},{"c":16.48,"h":16.515,"l":16.48,"n":36,"o":16.51,"t":"2026-10-06T16:45:00Z","v":8379,"vw":16.505666},{"c":16.475,"h":16.48,"l":16.47,"n":34,"o":16.4711,"t":"2026-10-06T17:00:00Z","v":7446,"vw":16.474539},{"c":16.46,"h":16.46,"l":16.435,"n":44,"o":16.455,"t":"2026-10-06T17:15:00Z","v":7116,"vw":16.447458},{"c":16.45,"h":16.46,"l":16.4425,"n":46,"o":16.45,"t":"2026-10-06T17:30:00Z","v":11555,"vw":16.452184},{"c":16.44,"h":16.46,"l":16.44,"n":66,"o":16.45,"t":"2026-10-06T17:45:00Z","v":10520,"vw":16.445412},{"c":16.42,"h":16.445,"l":16.415,"n":44,"o":16.445,"t":"2026-10-06T18:00:00Z","v":7708,"vw":16.435533},{"c":16.39,"h":16.42,"l":16.3754,"n":54,"o":16.42,"t":"2026-10-06T18:15:00Z","v":7662,"vw":16.389211},{"c":16.395,"h":16.4,"l":16.39,"n":58,"o":16.39,"t":"2026-10-06T18:30:00Z","v":48335,"vw":16.392126},{"c":16.43,"h":16.4339,"l":16.395,"n":24,"o":16.395,"t":"2026-10-06T18:45:00Z","v":5117,"vw":16.421121},{"c":16.425,"h":16.44,"l":16.425,"n":31,"o":16.43,"t":"2026-10-06T19:00:00Z","v":4522,"vw":16.432334},{"c":16.415,"h":16.425,"l":16.41,"n":32,"o":16.42,"t":"2026-10-06T19:15:00Z","v":3448,"vw":16.418135},{"c":16.42,"h":16.43,"l":16.405,"n":28,"o":16.41,"t":"2026-10-06T19:30:00Z","v":4610,"vw":16.420507},{"c":16.455,"h":16.46,"l":16.41,"n":115,"o":16.425,"t":"2026-10-06T19:45:00Z","v":22691,"vw":16.437674},{"c":16.46,"h":16.46,"l":16.46,"n":8,"o":16.46,"t":"2026-10-06T20:00:00Z","v":415,"vw":16.46},{"c":15.66,"h":15.66,"l":15.66,"n":2,"o":15.66,"t":"2026-10-07T09:00:00Z","v":200,"vw":15.66},{"c":16.43,"h":16.46,"l":16.4101,"n":129,"o":16.43,"t":"2026-10-07T13:30:00Z","v":15598,"vw":16.424442},{"c":16.4,"h":16.42,"l":16.38,"n":69,"o":16.42,"t":"2026-10-07T13:45:00Z","v":5955,"vw":16.402696},{"c":16.36,"h":16.41,"l":16.36,"n":64,"o":16.4,"t":"2026-10-07T14:00:00Z","v":5251,"vw":16.380734},{"c":16.36,"h":16.37,"l":16.355,"n":33,"o":16.37,"t":"2026-10-07T14:15:00Z","v":2444,"vw":16.362132},{"c":16.36,"h":16.38,"l":16.36,"n":59,"o":16.36,"t":"2026-10-07T14:30:00Z","v":5551,"vw":16.368914},{"c":16.38,"h":16.38,"l":16.37,"n":42,"o":16.38,"t":"2026-10-07T14:45:00Z","v":3407,"vw":16.379375},{"c":16.36,"h":16.385,"l":16.36,"n":23,"o":16.385,"t":"2026-10-07T15:00:00Z","v":1875,"vw":16.371571},{"c":16.32,"h":16.3514,"l":16.32,"n":57,"o":16.35,"t":"2026-10-07T15:15:00Z","v":9699,"vw":16.334491},{"c":16.32,"h":16.34,"l":16.3124,"n":88,"o":16.33,"t":"2026-10-07T15:30:00Z","v":12710,"vw":16.320789},{"c":16.35,"h":16.35,"l":16.305,"n":67,"o":16.32,"t":"2026-10-07T15:45:00Z","v":11021,"vw":16.330498},{"c":16.34,"h":16.345,"l":16.325,"n":71,"o":16.345,"t":"2026-10-07T16:00:00Z","v":9202,"vw":16.334433},{"c":16.3525,"h":16.36,"l":16.34,"n":38,"o":16.345,"t":"2026-10-07T16:15:00Z","v":7046,"vw":16.347261},{"c":16.35,"h":16.36,"l":16.34,"n":28,"o":16.355,"t":"2026-10-07T16:30:00Z","v":2981,"vw":16.35017},{"c":16.36,"h":16.37,"l":16.35,"n":37,"o":16.36,"t":"2026-10-07T16:45:00Z","v":6268,"vw":16.361114},{"c":16.395,"h":16.41,"l":16.37,"n":83,"o":16.3716,"t":"2026-10-07T17:00:00Z","v":5320,"vw":16.391637},{"c":16.36,"h":16.4,"l":16.36,"n":64,"o":16.4,"t":"2026-10-07T17:15:00Z","v":7928,"vw":16.373572},{"c":16.345,"h":16.35,"l":16.34,"n":43,"o":16.35,"t":"2026-10-07T17:30:00Z","v":4428,"vw":16.342078},{"c":16.34,"h":16.35,"l":16.34,"n":43,"o":16.34,"t":"2026-10-07T17:45:00Z","v":1586,"vw":16.342821},{"c":16.33,"h":16.355,"l":16.33,"n":173,"o":16.335,"t":"2026-10-07T18:00:00Z","v":53206,"vw":16.343554},{"c":16.3501,"h":16.36,"l":16.33,"n":116,"o":16.33,"t":"2026-10-07T18:15:00Z","v":16023,"vw":16.347406},{"c":16.36,"h":16.37,"l":16.35,"n":69,"o":16.36,"t":"2026-10-07T18:30:00Z","v":8418,"vw":16.357587},{"c":16.35,"h":16.36,"l":16.35,"n":74,"o":16.36,"t":"2026-10-07T18:45:00Z","v":38056,"vw":16.3505},{"c":16.35,"h":16.36,"l":16.34,"n":93,"o":16.35,"t":"2026-10-07T19:00:00Z","v":10297,"vw":16.351379},{"c":16.35,"h":16.36,"l":16.3407,"n":57,"o":16.35,"t":"2026-10-07T19:15:00Z","v":8290,"vw":16.346965},{"c":16.32,"h":16.34,"l":16.31,"n":46,"o":16.34,"t":"2026-10-07T19:30:00Z","v":6685,"vw":16.331321},{"c":16.31,"h":16.33,"l":16.3,"n":121,"o":16.32,"t":"2026-10-07T19:45:00Z","v":18072,"vw":16.315797},{"c":16.32,"h":16.32,"l":16.32,"n":8,"o":16.32,"t":"2026-10-07T20:00:00Z","v":269,"vw":16.32},{"c":16.3,"h":16.3,"l":16.24,"n":126,"o":16.3,"t":"2026-10-08T13:30:00Z","v":15093,"vw":16.270229},{"c":16.27,"h":16.315,"l":16.27,"n":112,"o":16.29,"t":"2026-10-08T13:45:00Z","v":19177,"vw":16.289922},{"c":16.19,"h":16.265,"l":16.19,"n":94,"o":16.26,"t":"2026-10-08T14:00:00Z","v":11503,"vw":16.216131},{"c":16.195,"h":16.2,"l":16.18,"n":47,"o":16.18,"t":"2026-10-08T14:15:00Z","v":7045,"vw":16.195912},{"c":16.22,"h":16.23,"l":16.2001,"n":67,"o":16.2001,"t":"2026-10-08T14:30:00Z","v":10727,"vw":16.21922},{"c":16.17,"h":16.2,"l":16.17,"n":41,"o":16.2,"t":"2026-10-08T14:45:00Z","v":5666,"vw":16.178917},{"c":16.14,"h":16.18,"l":16.14,"n":101,"o":16.17,"t":"2026-10-08T15:00:00Z","v":17823,"vw":16.171817},{"c":16.15,"h":16.15,"l":16.13,"n":47,"o":16.14,"t":"2026-10-08T15:15:00Z","v":10905,"vw":16.139738},{"c":16.16,"h":16.16,"l":16.13,"n":37,"o":16.14,"t":"2026-10-08T15:30:00Z","v":8715,"vw":16.138614},{"c":16.14,"h":16.16,"l":16.14,"n":21,"o":16.16,"t":"2026-10-08T15:45:00Z","v":2274,"vw":16.14619},{"c":16.176,"h":16.176,"l":16.1445,"n":20,"o":16.15,"t":"2026-10-08T16:00:00Z","v":6818,"vw":16.152642},{"c":16.19,"h":16.27,"l":16.17,"n":104,"o":16.17,"t":"2026-10-08T16:15:00Z","v":21053,"vw":16.219146},{"c":16.19,"h":16.21,"l":16.175,"n":47,"o":16.2,"t":"2026-10-08T16:30:00Z","v":9399,"vw":16.196015},{"c":16.3,"h":16.315,"l":16.19,"n":97,"o":16.19,"t":"2026-10-08T16:45:00Z","v":25310,"vw":16.281812},{"c":16.31,"h":16.32,"l":16.26,"n":55,"o":16.3,"t":"2026-10-08T17:00:00Z","v":8642,"vw":16.290981},{"c":16.335,"h":16.34,"l":16.3005,"n":90,"o":16.31,"t":"2026-10-08T17:15:00Z","v":24913,"vw":16.322468},{"c":16.4,"h":16.4,"l":16.33,"n":73,"o":16.34,"t":"2026-10-08T17:30:00Z","v":14699,"vw":16.357552},{"c":16.4,"h":16.41,"l":16.37,"n":66,"o":16.4,"t":"2026-10-08T17:45:00Z","v":18526,"vw":16.383529},{"c":16.39,"h":16.4,"l":16.39,"n":31,"o":16.4,"t":"2026-10-08T18:00:00Z","v":7594,"vw":16.392624},{"c":16.38,"h":16.41,"l":16.375,"n":49,"o":16.41,"t":"2026-10-08T18:15:00Z","v":5784,"vw":16.38426},{"c":16.36,"h":16.38,"l":16.36,"n":36,"o":16.37,"t":"2026-10-08T18:30:00Z","v":7560,"vw":16.368659},{"c":16.37,"h":16.37,"l":16.37,"n":17,"o":16.37,"t":"2026-10-08T18:45:00Z","v":2242,"vw":16.37},{"c":16.41,"h":16.42,"l":16.37,"n":35,"o":16.37,"t":"2026-10-08T19:00:00Z","v":6958,"vw":16.399409},{"c":16.4,"h":16.415,"l":16.38,"n":51,"o":16.4,"t":"2026-10-08T19:15:00Z","v":14861,"vw":16.396366},{"c":16.39,"h":16.4,"l":16.375,"n":63,"o":16.4,"t":"2026-10-08T19:30:00Z","v":10333,"vw":16.392647},{"c":16.41,"h":16.425,"l":16.4,"n":100,"o":16.4,"t":"2026-10-08T19:45:00Z","v":13986,"vw":16.412129},{"c":16.42,"h":16.42,"l":16.42,"n":8,"o":16.42,"t":"2026-10-08T20:00:00Z","v":2698,"vw":16.42},{"c":16.45,"h":16.48,"l":16.42,"n":98,"o":16.45,"t":"2026-10-09T13:30:00Z","v":12766,"vw":16.451415},{"c":16.4,"h":16.44,"l":16.4,"n":52,"o":16.44,"t":"2026-10-09T13:45:00Z","v":5165,"vw":16.416518},{"c":16.365,"h":16.3924,"l":16.36,"n":93,"o":16.39,"t":"2026-10-09T14:00:00Z","v":11512,"vw":16.376974},{"c":16.36,"h":16.39,"l":16.36,"n":76,"o":16.38,"t":"2026-10-09T14:15:00Z","v":15786,"vw":16.373689},{"c":16.31,"h":16.36,"l":16.305,"n":48,"o":16.36,"t":"2026-10-09T14:30:00Z","v":7056,"vw":16.322454},{"c":16.32,"h":16.35,"l":16.32,"n":49,"o":16.32,"t":"2026-10-09T14:45:00Z","v":48375,"vw":16.338746},{"c":16.3439,"h":16.3439,"l":16.32,"n":15,"o":16.32,"t":"2026-10-09T15:00:00Z","v":2121,"vw":16.325993},{"c":16.34,"h":16.36,"l":16.335,"n":23,"o":16.35,"t":"2026-10-09T15:15:00Z","v":2151,"vw":16.34917},{"c":16.335,"h":16.3499,"l":16.33,"n":13,"o":16.3499,"t":"2026-10-09T15:30:00Z","v":3996,"vw":16.339078},{"c":16.345,"h":16.345,"l":16.32,"n":89,"o":16.335,"t":"2026-10-09T15:45:00Z","v":46596,"vw":16.331833},{"c":16.32,"h":16.34,"l":16.32,"n":14,"o":16.34,"t":"2026-10-09T16:00:00Z","v":1817,"vw":16.325556},{"c":16.335,"h":16.34,"l":16.32,"n":59,"o":16.32,"t":"2026-10-09T16:15:00Z","v":11921,"vw":16.337067},{"c":16.36,"h":16.36,"l":16.335,"n":8,"o":16.335,"t":"2026-10-09T16:30:00Z","v":1164,"vw":16.339545},{"c":16.39,"h":16.39,"l":16.37,"n":25,"o":16.375,"t":"2026-10-09T16:45:00Z","v":7376,"vw":16.376996},{"c":16.39,"h":16.405,"l":16.39,"n":26,"o":16.4,"t":"2026-10-09T17:00:00Z","v":6316,"vw":16.399704},{"c":16.37,"h":16.38,"l":16.3601,"n":29,"o":16.38,"t":"2026-10-09T17:15:00Z","v":15948,"vw":16.364768},{"c":16.385,"h":16.385,"l":16.37,"n":17,"o":16.37,"t":"2026-10-09T17:30:00Z","v":10823,"vw":16.375512},{"c":16.38,"h":16.39,"l":16.38,"n":6,"o":16.39,"t":"2026-10-09T17:45:00Z","v":1300,"vw":16.386923},{"c":16.38,"h":16.38,"l":16.37,"n":38,"o":16.38,"t":"2026-10-09T18:00:00Z","v":4535,"vw":16.379764},{"c":16.38,"h":16.385,"l":16.38,"n":10,"o":16.385,"t":"2026-10-09T18:15:00Z","v":930,"vw":16.380858},{"c":16.41,"h":16.415,"l":16.39,"n":21,"o":16.39,"t":"2026-10-09T18:30:00Z","v":10099,"vw":16.401672},{"c":16.42,"h":16.43,"l":16.41,"n":20,"o":16.41,"t":"2026-10-09T18:45:00Z","v":10025,"vw":16.412604},{"c":16.4,"h":16.43,"l":16.4,"n":33,"o":16.43,"t":"2026-10-09T19:00:00Z","v":4132,"vw":16.420997},{"c":16.4,"h":16.4,"l":16.39,"n":11,"o":16.39,"t":"2026-10-09T19:15:00Z","v":2264,"vw":16.395232},{"c":16.42,"h":16.42,"l":16.405,"n":20,"o":16.405,"t":"2026-10-09T19:30:00Z","v":3208,"vw":16.415857},{"c":16.385,"h":16.4,"l":16.375,"n":54,"o":16.4,"t":"2026-10-09T19:45:00Z","v":10352,"vw":16.388231},{"c":16.45,"h":16.45,"l":16.45,"n":2,"o":16.45,"t":"2026-10-09T20:45:00Z","v":400,"vw":16.45},{"c":16.25,"h":16.504,"l":16.25,"n":227,"o":16.504,"t":"2026-10-12T13:30:00Z","v":31903,"vw":16.299004},{"c":16.22,"h":16.26,"l":16.215,"n":96,"o":16.26,"t":"2026-10-12T13:45:00Z","v":17106,"vw":16.230657},{"c":16.32,"h":16.33,"l":16.2,"n":71,"o":16.22,"t":"2026-10-12T14:00:00Z","v":11730,"vw":16.265828},{"c":16.33,"h":16.335,"l":16.3,"n":57,"o":16.3131,"t":"2026-10-12T14:15:00Z","v":16878,"vw":16.315265},{"c":16.38,"h":16.39,"l":16.335,"n":43,"o":16.335,"t":"2026-10-12T14:30:00Z","v":6368,"vw":16.362858},{"c":16.41,"h":16.42,"l":16.38,"n":86,"o":16.38,"t":"2026-10-12T14:45:00Z","v":38999,"vw":16.390899},{"c":16.39,"h":16.4,"l":16.3745,"n":73,"o":16.4,"t":"2026-10-12T15:00:00Z","v":19119,"vw":16.390068},{"c":16.37,"h":16.39,"l":16.37,"n":41,"o":16.39,"t":"2026-10-12T15:15:00Z","v":5089,"vw":16.380098},{"c":16.42,"h":16.42,"l":16.39,"n":33,"o":16.39,"t":"2026-10-12T15:30:00Z","v":6913,"vw":16.410085},{"c":16.41,"h":16.415,"l":16.41,"n":44,"o":16.415,"t":"2026-10-12T15:45:00Z","v":7055,"vw":16.41116},{"c":16.41,"h":16.415,"l":16.4,"n":15,"o":16.405,"t":"2026-10-12T16:00:00Z","v":2206,"vw":16.408093},{"c":16.41,"h":16.425,"l":16.41,"n":10,"o":16.42,"t":"2026-10-12T16:15:00Z","v":1856,"vw":16.416487},{"c":16.4055,"h":16.41,"l":16.395,"n":23,"o":16.395,"t":"2026-10-12T16:30:00Z","v":5252,"vw":16.404068},{"c":16.405,"h":16.41,"l":16.4,"n":15,"o":16.41,"t":"2026-10-12T16:45:00Z","v":1919,"vw":16.406281},{"c":16.415,"h":16.415,"l":16.4,"n":17,"o":16.41,"t":"2026-10-12T17:00:00Z","v":4017,"vw":16.404476},{"c":16.43,"h":16.43,"l":16.42,"n":24,"o":16.42,"t":"2026-10-12T17:15:00Z","v":3187,"vw":16.422849},{"c":16.425,"h":16.43,"l":16.4176,"n":31,"o":16.43,"t":"2026-10-12T17:30:00Z","v":10581,"vw":16.420494},{"c":16.445,"h":16.445,"l":16.42,"n":73,"o":16.42,"t":"2026-10-12T17:45:00Z","v":5390,"vw":16.434315},{"c":16.44,"h":16.45,"l":16.44,"n":17,"o":16.44,"t":"2026-10-12T18:00:00Z","v":3083,"vw":16.443911},{"c":16.425,"h":16.435,"l":16.42,"n":53,"o":16.43,"t":"2026-10-12T18:15:00Z","v":16262,"vw":16.426902},{"c":16.44,"h":16.445,"l":16.43,"n":12,"o":16.435,"t":"2026-10-12T18:30:00Z","v":7215,"vw":16.437349},{"c":16.445,"h":16.45,"l":16.44,"n":20,"o":16.44,"t":"2026-10-12T18:45:00Z","v":7894,"vw":16.441595},{"c":16.46,"h":16.46,"l":16.45,"n":15,"o":16.45,"t":"2026-10-12T19:00:00Z","v":4328,"vw":16.452682},{"c":16.44,"h":16.455,"l":16.44,"n":15,"o":16.455,"t":"2026-10-12T19:15:00Z","v":2497,"vw":16.446709},{"c":16.43,"h":16.44,"l":16.425,"n":57,"o":16.44,"t":"2026-10-12T19:30:00Z","v":19349,"vw":16.439116},{"c":16.45,"h":16.45,"l":16.42,"n":81,"o":16.43,"t":"2026-10-12T19:45:00Z","v":19273,"vw":16.440427},{"c":16.44,"h":16.44,"l":16.44,"n":8,"o":16.44,"t":"2026-10-12T20:00:00Z","v":154,"vw":16.44},{"c":16.44,"h":16.44,"l":16.44,"n":1,"o":16.44,"t":"2026-10-13T09:15:00Z","v":113,"vw":16.44},{"c":16.65,"h":16.65,"l":16.65,"n":1,"o":16.65,"t":"2026-10-13T11:00:00Z","v":120,"vw":16.65},{"c":16.49,"h":16.61,"l":16.49,"n":194,"o":16.54,"t":"2026-10-13T13:30:00Z","v":31168,"vw":16.551532},{"c":16.39,"h":16.505,"l":16.39,"n":91,"o":16.5,"t":"2026-10-13T13:45:00Z","v":12400,"vw":16.440524},{"c":16.385,"h":16.395,"l":16.32,"n":181,"o":16.36,"t":"2026-10-13T14:00:00Z","v":41834,"vw":16.341882},{"c":16.39,"h":16.4,"l":16.3755,"n":71,"o":16.3799,"t":"2026-10-13T14:15:00Z","v":15143,"vw":16.387409},{"c":16.41,"h":16.41,"l":16.39,"n":78,"o":16.39,"t":"2026-10-13T14:30:00Z","v":24707,"vw":16.39587},{"c":16.405,"h":16.41,"l":16.38,"n":18,"o":16.41,"t":"2026-10-13T14:45:00Z","v":5408,"vw":16.399334},{"c":16.42,"h":16.43,"l":16.4,"n":25,"o":16.4,"t":"2026-10-13T15:00:00Z","v":6028,"vw":16.415338},{"c":16.41,"h":16.425,"l":16.41,"n":22,"o":16.42,"t":"2026-10-13T15:15:00Z","v":23368,"vw":16.419156},{"c":16.43,"h":16.435,"l":16.41,"n":15,"o":16.41,"t":"2026-10-13T15:30:00Z","v":10265,"vw":16.421658},{"c":16.38,"h":16.425,"l":16.38,"n":21,"o":16.425,"t":"2026-10-13T15:45:00Z","v":4088,"vw":16.388974},{"c":16.39,"h":16.39,"l":16.37,"n":43,"o":16.39,"t":"2026-10-13T16:00:00Z","v":6125,"vw":16.379113},{"c":16.4,"h":16.4,"l":16.4,"n":10,"o":16.4,"t":"2026-10-13T16:15:00Z","v":2001,"vw":16.4},{"c":16.4,"h":16.4,"l":16.3999,"n":24,"o":16.4,"t":"2026-10-13T16:30:00Z","v":6441,"vw":16.39999},{"c":16.41,"h":16.41,"l":16.41,"n":2,"o":16.41,"t":"2026-10-13T16:45:00Z","v":327,"vw":16.41},{"c":16.43,"h":16.43,"l":16.4,"n":29,"o":16.405,"t":"2026-10-13T17:00:00Z","v":8274,"vw":16.415086},{"c":16.4,"h":16.425,"l":16.4,"n":27,"o":16.425,"t":"2026-10-13T17:15:00Z","v":10009,"vw":16.406092},{"c":16.4,"h":16.41,"l":16.4,"n":46,"o":16.41,"t":"2026-10-13T17:30:00Z","v":8455,"vw":16.402549},{"c":16.37,"h":16.39,"l":16.37,"n":35,"o":16.39,"t":"2026-10-13T17:45:00Z","v":5957,"vw":16.379071},{"c":16.4,"h":16.42,"l":16.37,"n":23,"o":16.37,"t":"2026-10-13T18:00:00Z","v":7914,"vw":16.403809},{"c":16.395,"h":16.395,"l":16.3771,"n":15,"o":16.39,"t":"2026-10-13T18:15:00Z","v":4095,"vw":16.383202},{"c":16.39,"h":16.4,"l":16.39,"n":15,"o":16.4,"t":"2026-10-13T18:30:00Z","v":3596,"vw":16.391887},{"c":16.395,"h":16.395,"l":16.39,"n":13,"o":16.39,"t":"2026-10-13T18:45:00Z","v":3636,"vw":16.391162},{"c":16.415,"h":16.415,"l":16.395,"n":26,"o":16.415,"t":"2026-10-13T19:00:00Z","v":7470,"vw":16.402534},{"c":16.42,"h":16.425,"l":16.4,"n":41,"o":16.42,"t":"2026-10-13T19:15:00Z","v":7969,"vw":16.41941},{"c":16.4,"h":16.415,"l":16.4,"n":31,"o":16.41,"t":"2026-10-13T19:30:00Z","v":4540,"vw":16.407571},{"c":16.445,"h":16.45,"l":16.395,"n":88,"o":16.395,"t":"2026-10-13T19:45:00Z","v":23413,"vw":16.423903},{"c":16.445,"h":16.445,"l":16.445,"n":6,"o":16.445,"t":"2026-10-13T20:00:00Z","v":175,"vw":16.445},{"c":16.12,"h":16.13,"l":16.12,"n":3,"o":16.13,"t":"2026-10-14T10:30:00Z","v":711,"vw":16.126423},{"c":16.89,"h":16.89,"l":16.78,"n":2,"o":16.78,"t":"2026-10-14T10:45:00Z","v":741,"vw":16.86031},{"c":16.4997,"h":16.4997,"l":16.49,"n":2,"o":16.49,"t":"2026-10-14T12:45:00Z","v":350,"vw":16.49485},{"c":16.32,"h":16.39,"l":16.32,"n":177,"o":16.33,"t":"2026-10-14T13:30:00Z","v":16215,"vw":16.355385},{"c":16.3,"h":16.325,"l":16.28,"n":128,"o":16.3201,"t":"2026-10-14T13:45:00Z","v":14981,"vw":16.303815},{"c":16.29,"h":16.32,"l":16.27,"n":108,"o":16.3,"t":"2026-10-14T14:00:00Z","v":18739,"vw":16.300047},{"c":16.29,"h":16.3,"l":16.265,"n":65,"o":16.28,"t":"2026-10-14T14:15:00Z","v":10683,"vw":16.284849},{"c":16.285,"h":16.3099,"l":16.27,"n":94,"o":16.29,"t":"2026-10-14T14:30:00Z","v":14060,"vw":16.286228},{"c":16.26,"h":16.28,"l":16.26,"n":25,"o":16.28,"t":"2026-10-14T14:45:00Z","v":2754,"vw":16.267139},{"c":16.23,"h":16.23,"l":16.205,"n":37,"o":16.215,"t":"2026-10-14T15:00:00Z","v":5041,"vw":16.218292},{"c":16.225,"h":16.25,"l":16.2225,"n":57,"o":16.24,"t":"2026-10-14T15:15:00Z","v":7472,"vw":16.242831},{"c":16.22,"h":16.24,"l":16.21,"n":67,"o":16.23,"t":"2026-10-14T15:30:00Z","v":13516,"vw":16.228191},{"c":16.18,"h":16.21,"l":16.18,"n":44,"o":16.21,"t":"2026-10-14T15:45:00Z","v":4955,"vw":16.194385},{"c":16.19,"h":16.195,"l":16.165,"n":64,"o":16.195,"t":"2026-10-14T16:00:00Z","v":15394,"vw":16.171049},{"c":16.19,"h":16.195,"l":16.185,"n":35,"o":16.19,"t":"2026-10-14T16:15:00Z","v":4551,"vw":16.188675},{"c":16.185,"h":16.21,"l":16.18,"n":44,"o":16.1801,"t":"2026-10-14T16:30:00Z","v":6002,"vw":16.192551},{"c":16.13,"h":16.18,"l":16.13,"n":45,"o":16.18,"t":"2026-10-14T16:45:00Z","v":7958,"vw":16.153824},{"c":16.14,"h":16.14,"l":16.12,"n":31,"o":16.13,"t":"2026-10-14T17:00:00Z","v":6011,"vw":16.125522},{"c":16.125,"h":16.15,"l":16.11,"n":95,"o":16.15,"t":"2026-10-14T17:15:00Z","v":53473,"vw":16.130965},{"c":16.12,"h":16.13,"l":16.11,"n":44,"o":16.12,"t":"2026-10-14T17:30:00Z","v":9768,"vw":16.11817},{"c":16.13,"h":16.13,"l":16.11,"n":32,"o":16.12,"t":"2026-10-14T17:45:00Z","v":4131,"vw":16.119873},{"c":16.14,"h":16.14,"l":16.12,"n":26,"o":16.125,"t":"2026-10-14T18:00:00Z","v":3883,"vw":16.131669},{"c":16.114,"h":16.15,"l":16.11,"n":34,"o":16.14,"t":"2026-10-14T18:15:00Z","v":14218,"vw":16.117734},{"c":16.075,"h":16.105,"l":16.07,"n":70,"o":16.105,"t":"2026-10-14T18:30:00Z","v":11492,"vw":16.08914},{"c":16.08,"h":16.09,"l":16.07,"n":59,"o":16.075,"t":"2026-10-14T18:45:00Z","v":9798,"vw":16.080264},{"c":16.11,"h":16.115,"l":16.08,"n":28,"o":16.09,"t":"2026-10-14T19:00:00Z","v":3689,"vw":16.095018},{"c":16.08,"h":16.095,"l":16.06,"n":64,"o":16.0901,"t":"2026-10-14T19:15:00Z","v":13800,"vw":16.085668},{"c":16.025,"h":16.07,"l":16.005,"n":102,"o":16.07,"t":"2026-10-14T19:30:00Z","v":16100,"vw":16.040667},{"c":16.05,"h":16.05,"l":16.015,"n":156,"o":16.02,"t":"2026-10-14T19:45:00Z","v":33139,"vw":16.035421},{"c":16.04,"h":16.04,"l":16.04,"n":6,"o":16.04,"t":"2026-10-14T20:00:00Z","v":504,"vw":16.04},{"c":16.25,"h":16.25,"l":16.25,"n":1,"o":16.25,"t":"2026-10-14T20:15:00Z","v":500,"vw":16.25},{"c":16.29,"h":16.29,"l":16.29,"n":1,"o":16.29,"t":"2026-10-15T13:15:00Z","v":2883,"vw":16.29},{"c":16.29,"h":16.37,"l":16.22,"n":252,"o":16.22,"t":"2026-10-15T13:30:00Z","v":40843,"vw":16.32042},{"c":16.4,"h":16.425,"l":16.285,"n":111,"o":16.285,"t":"2026-10-15T13:45:00Z","v":20635,"vw":16.349523},{"c":16.41,"h":16.425,"l":16.37,"n":226,"o":16.38,"t":"2026-10-15T14:00:00Z","v":48206,"vw":16.388681},{"c":16.41,"h":16.425,"l":16.37,"n":103,"o":16.405,"t":"2026-10-15T14:15:00Z","v":32213,"vw":16.38078},{"c":16.405,"h":16.45,"l":16.405,"n":130,"o":16.41,"t":"2026-10-15T14:30:00Z","v":25851,"vw":16.426296},{"c":16.375,"h":16.4,"l":16.365,"n":96,"o":16.4,"t":"2026-10-15T14:45:00Z","v":15681,"vw":16.37679},{"c":16.37,"h":16.41,"l":16.37,"n":68,"o":16.38,"t":"2026-10-15T15:00:00Z","v":11135,"vw":16.389665},{"c":16.32,"h":16.36,"l":16.31,"n":55,"o":16.36,"t":"2026-10-15T15:15:00Z","v":10584,"vw":16.319272},{"c":16.33,"h":16.335,"l":16.32,"n":37,"o":16.32,"t":"2026-10-15T15:30:00Z","v":9141,"vw":16.326455},{"c":16.33,"h":16.34,"l":16.33,"n":31,"o":16.34,"t":"2026-10-15T15:45:00Z","v":6382,"vw":16.332911},{"c":16.31,"h":16.33,"l":16.31,"n":47,"o":16.32,"t":"2026-10-15T16:00:00Z","v":12792,"vw":16.314996},{"c":16.33,"h":16.33,"l":16.31,"n":17,"o":16.31,"t":"2026-10-15T16:15:00Z","v":3487,"vw":16.324091},{"c":16.38,"h":16.38,"l":16.34,"n":64,"o":16.34,"t":"2026-10-15T16:30:00Z","v":10945,"vw":16.360037},{"c":16.385,"h":16.4,"l":16.385,"n":17,"o":16.39,"t":"2026-10-15T16:45:00Z","v":4395,"vw":16.398399},{"c":16.38,"h":16.39,"l":16.37,"n":34,"o":16.39,"t":"2026-10-15T17:00:00Z","v":5241,"vw":16.387306},{"c":16.39,"h":16.39,"l":16.365,"n":41,"o":16.38,"t":"2026-10-15T17:15:00Z","v":8724,"vw":16.379159},{"c":16.37,"h":16.38,"l":16.37,"n":27,"o":16.38,"t":"2026-10-15T17:30:00Z","v":5892,"vw":16.375633},{"c":16.38,"h":16.385,"l":16.37,"n":62,"o":16.37,"t":"2026-10-15T17:45:00Z","v":15693,"vw":16.373991},{"c":16.385,"h":16.4,"l":16.38,"n":43,"o":16.38,"t":"2026-10-15T18:00:00Z","v":5289,"vw":16.395369},{"c":16.365,"h":16.3904,"l":16.365,"n":29,"o":16.39,"t":"2026-10-15T18:15:00Z","v":7482,"vw":16.383873},{"c":16.35,"h":16.37,"l":16.35,"n":47,"o":16.37,"t":"2026-10-15T18:30:00Z","v":6725,"vw":16.365321},{"c":16.3065,"h":16.34,"l":16.3,"n":40,"o":16.34,"t":"2026-10-15T18:45:00Z","v":12692,"vw":16.314997},{"c":16.325,"h":16.325,"l":16.3,"n":36,"o":16.31,"t":"2026-10-15T19:00:00Z","v":5823,"vw":16.311396},{"c":16.305,"h":16.33,"l":16.305,"n":35,"o":16.325,"t":"2026-10-15T19:15:00Z","v":3519,"vw":16.318726},{"c":16.325,"h":16.33,"l":16.305,"n":51,"o":16.305,"t":"2026-10-15T19:30:00Z","v":7216,"vw":16.316721},{"c":16.31,"h":16.335,"l":16.3,"n":204,"o":16.325,"t":"2026-10-15T19:45:00Z","v":30520,"vw":16.30926},{"c":16.31,"h":16.31,"l":16.31,"n":6,"o":16.31,"t":"2026-10-15T20:00:00Z","v":200,"vw":16.31},{"c":16.8,"h":16.8,"l":16.8,"n":2,"o":16.8,"t":"2026-10-16T12:45:00Z","v":400,"vw":16.8},{"c":16.4,"h":16.415,"l":16.335,"n":192,"o":16.39,"t":"2026-10-16T13:30:00Z","v":35369,"vw":16.394285},{"c":16.46,"h":16.465,"l":16.395,"n":158,"o":16.41,"t":"2026-10-16T13:45:00Z","v":24596,"vw":16.433457},{"c":16.45,"h":16.495,"l":16.45,"n":99,"o":16.45,"t":"2026-10-16T14:00:00Z","v":13848,"vw":16.46912},{"c":16.48,"h":16.48,"l":16.44,"n":84,"o":16.46,"t":"2026-10-16T14:15:00Z","v":15301,"vw":16.455857},{"c":16.4,"h":16.47,"l":16.4,"n":26,"o":16.47,"t":"2026-10-16T14:30:00Z","v":3119,"vw":16.444596},{"c":16.42,"h":16.425,"l":16.4099,"n":59,"o":16.41,"t":"2026-10-16T14:45:00Z","v":14395,"vw":16.411643},{"c":16.505,"h":16.51,"l":16.43,"n":148,"o":16.43,"t":"2026-10-16T15:00:00Z","v":23698,"vw":16.466318},{"c":16.485,"h":16.505,"l":16.485,"n":47,"o":16.5,"t":"2026-10-16T15:15:00Z","v":14092,"vw":16.491436},{"c":16.43,"h":16.5,"l":16.43,"n":53,"o":16.49,"t":"2026-10-16T15:30:00Z","v":7280,"vw":16.48122},{"c":16.39,"h":16.435,"l":16.39,"n":53,"o":16.435,"t":"2026-10-16T15:45:00Z","v":11251,"vw":16.423493},{"c":16.36,"h":16.38,"l":16.36,"n":60,"o":16.37,"t":"2026-10-16T16:00:00Z","v":22936,"vw":16.364901},{"c":16.35,"h":16.37,"l":16.35,"n":43,"o":16.37,"t":"2026-10-16T16:15:00Z","v":10437,"vw":16.358714},{"c":16.31,"h":16.35,"l":16.31,"n":24,"o":16.34,"t":"2026-10-16T16:30:00Z","v":3814,"vw":16.329516},{"c":16.32,"h":16.32,"l":16.3,"n":21,"o":16.31,"t":"2026-10-16T16:45:00Z","v":2431,"vw":16.309783},{"c":16.31,"h":16.315,"l":16.295,"n":41,"o":16.31,"t":"2026-10-16T17:00:00Z","v":7714,"vw":16.302467},{"c":16.27,"h":16.315,"l":16.27,"n":67,"o":16.315,"t":"2026-10-16T17:15:00Z","v":12972,"vw":16.295933},{"c":16.31,"h":16.3102,"l":16.265,"n":32,"o":16.265,"t":"2026-10-16T17:30:00Z","v":10074,"vw":16.295386},{"c":16.265,"h":16.32,"l":16.265,"n":72,"o":16.32,"t":"2026-10-16T17:45:00Z","v":11354,"vw":16.309121},{"c":16.27,"h":16.28,"l":16.27,"n":29,"o":16.27,"t":"2026-10-16T18:00:00Z","v":4860,"vw":16.270309},{"c":16.27,"h":16.28,"l":16.255,"n":44,"o":16.27,"t":"2026-10-16T18:15:00Z","v":7236,"vw":16.265513},{"c":16.275,"h":16.28,"l":16.26,"n":36,"o":16.27,"t":"2026-10-16T18:30:00Z","v":5953,"vw":16.268289},{"c":16.28,"h":16.28,"l":16.265,"n":30,"o":16.28,"t":"2026-10-16T18:45:00Z","v":3164,"vw":16.278288},{"c":16.3,"h":16.305,"l":16.2846,"n":20,"o":16.2846,"t":"2026-10-16T19:00:00Z","v":3073,"vw":16.294725},{"c":16.3,"h":16.31,"l":16.2899,"n":42,"o":16.3,"t":"2026-10-16T19:15:00Z","v":10254,"vw":16.296122},{"c":16.305,"h":16.315,"l":16.29,"n":24,"o":16.31,"t":"2026-10-16T19:30:00Z","v":3573,"vw":16.301424},{"c":16.295,"h":16.3,"l":16.28,"n":122,"o":16.3,"t":"2026-10-16T19:45:00Z","v":18883,"vw":16.292023},{"c":16.3,"h":16.3,"l":16.3,"n":5,"o":16.3,"t":"2026-10-16T20:00:00Z","v":443,"vw":16.3},{"c":16.424,"h":16.424,"l":16.424,"n":1,"o":16.424,"t":"2026-10-16T20:30:00Z","v":600,"vw":16.424},{"c":16.1315,"h":16.1315,"l":16.1315,"n":1,"o":16.1315,"t":"2026-10-16T23:30:00Z","v":1685,"vw":16.1315},{"c":16.27,"h":16.27,"l":16.27,"n":3,"o":16.27,"t":"2026-10-19T13:00:00Z","v":611,"vw":16.27},{"c":16.04,"h":16.22,"l":16.04,"n":288,"o":16.22,"t":"2026-10-19T13:30:00Z","v":42190,"vw":16.09714},{"c":15.995,"h":16.05,"l":15.9797,"n":170,"o":16.04,"t":"2026-10-19T13:45:00Z","v":17630,"vw":16.009515},{"c":16,"h":16.02,"l":15.985,"n":116,"o":15.99,"t":"2026-10-19T14:00:00Z","v":12854,"vw":15.999844},{"c":15.98,"h":16.03,"l":15.97,"n":93,"o":16.02,"t":"2026-10-19T14:15:00Z","v":11224,"vw":16.003948},{"c":15.94,"h":15.98,"l":15.94,"n":76,"o":15.98,"t":"2026-10-19T14:30:00Z","v":7527,"vw":15.952887},{"c":15.95,"h":15.95,"l":15.93,"n":67,"o":15.93,"t":"2026-10-19T14:45:00Z","v":9397,"vw":15.943036},{"c":16,"h":16,"l":15.955,"n":55,"o":15.96,"t":"2026-10-19T15:00:00Z","v":6120,"vw":15.985329},{"c":15.96,"h":16.005,"l":15.96,"n":53,"o":16.005,"t":"2026-10-19T15:15:00Z","v":8531,"vw":15.982991},{"c":15.96,"h":15.975,"l":15.96,"n":55,"o":15.96,"t":"2026-10-19T15:30:00Z","v":13267,"vw":15.96767},{"c":15.96,"h":15.96,"l":15.94,"n":40,"o":15.96,"t":"2026-10-19T15:45:00Z","v":5152,"vw":15.949216},{"c":15.93,"h":15.95,"l":15.91,"n":47,"o":15.95,"t":"2026-10-19T16:00:00Z","v":8685,"vw":15.927463},{"c":15.945,"h":15.95,"l":15.93,"n":33,"o":15.93,"t":"2026-10-19T16:15:00Z","v":4249,"vw":15.93691},{"c":15.91,"h":15.94,"l":15.91,"n":23,"o":15.94,"t":"2026-10-19T16:30:00Z","v":5988,"vw":15.924107},{"c":15.91,"h":15.91,"l":15.905,"n":30,"o":15.91,"t":"2026-10-19T16:45:00Z","v":3303,"vw":15.909657},{"c":15.865,"h":15.9,"l":15.865,"n":66,"o":15.9,"t":"2026-10-19T17:00:00Z","v":10799,"vw":15.874772},{"c":15.87,"h":15.8799,"l":15.86,"n":29,"o":15.87,"t":"2026-10-19T17:15:00Z","v":4749,"vw":15.869814},{"c":15.86,"h":15.87,"l":15.84,"n":96,"o":15.87,"t":"2026-10-19T17:30:00Z","v":14618,"vw":15.858276},{"c":15.87,"h":15.87,"l":15.85,"n":69,"o":15.86,"t":"2026-10-19T17:45:00Z","v":7898,"vw":15.864067},{"c":15.825,"h":15.86,"l":15.824,"n":43,"o":15.86,"t":"2026-10-19T18:00:00Z","v":10232,"vw":15.838226},{"c":15.84,"h":15.84,"l":15.83,"n":32,"o":15.83,"t":"2026-10-19T18:15:00Z","v":3754,"vw":15.836803},{"c":15.834,"h":15.8501,"l":15.8306,"n":24,"o":15.85,"t":"2026-10-19T18:30:00Z","v":5638,"vw":15.837618},{"c":15.84,"h":15.85,"l":15.835,"n":34,"o":15.84,"t":"2026-10-19T18:45:00Z","v":7264,"vw":15.841415},{"c":15.85,"h":15.85,"l":15.84,"n":53,"o":15.84,"t":"2026-10-19T19:00:00Z","v":7470,"vw":15.846205},{"c":15.855,"h":15.87,"l":15.845,"n":51,"o":15.855,"t":"2026-10-19T19:15:00Z","v":9806,"vw":15.855294},{"c":15.865,"h":15.865,"l":15.8244,"n":101,"o":15.84,"t":"2026-10-19T19:30:00Z","v":19408,"vw":15.842741},{"c":15.85,"h":15.88,"l":15.85,"n":155,"o":15.86,"t":"2026-10-19T19:45:00Z","v":26388,"vw":15.864534},{"c":15.855,"h":15.855,"l":15.855,"n":7,"o":15.855,"t":"2026-10-19T20:00:00Z","v":593,"vw":15.855},{"c":16.04,"h":16.04,"l":16.04,"n":1,"o":16.04,"t":"2026-10-19T21:00:00Z","v":120,"vw":16.04},{"c":16.13,"h":16.13,"l":15.86,"n":214,"o":15.86,"t":"2026-10-20T13:30:00Z","v":32397,"vw":16.005754},{"c":16.135,"h":16.18,"l":16.13,"n":116,"o":16.135,"t":"2026-10-20T13:45:00Z","v":18028,"vw":16.155775},{"c":16.09,"h":16.13,"l":16.06,"n":156,"o":16.13,"t":"2026-10-20T14:00:00Z","v":38573,"vw":16.08542},{"c":16.165,"h":16.185,"l":16.08,"n":128,"o":16.09,"t":"2026-10-20T14:15:00Z","v":26606,"vw":16.157515},{"c":16.21,"h":16.21,"l":16.17,"n":93,"o":16.17,"t":"2026-10-20T14:30:00Z","v":15352,"vw":16.195386},{"c":16.22,"h":16.23,"l":16.195,"n":44,"o":16.21,"t":"2026-10-20T14:45:00Z","v":5417,"vw":16.215427},{"c":16.185,"h":16.21,"l":16.17,"n":65,"o":16.21,"t":"2026-10-20T15:00:00Z","v":7564,"vw":16.190366},{"c":16.18,"h":16.22,"l":16.18,"n":64,"o":16.2099,"t":"2026-10-20T15:15:00Z","v":7723,"vw":16.199517},{"c":16.205,"h":16.21,"l":16.17,"n":89,"o":16.185,"t":"2026-10-20T15:30:00Z","v":17992,"vw":16.188288},{"c":16.155,"h":16.2,"l":16.155,"n":23,"o":16.2,"t":"2026-10-20T15:45:00Z","v":6643,"vw":16.178995},{"c":16.15,"h":16.16,"l":16.14,"n":15,"o":16.16,"t":"2026-10-20T16:00:00Z","v":2417,"vw":16.144787},{"c":16.16,"h":16.16,"l":16.14,"n":21,"o":16.155,"t":"2026-10-20T16:15:00Z","v":4008,"vw":16.156517},{"c":16.1824,"h":16.19,"l":16.17,"n":14,"o":16.17,"t":"2026-10-20T16:30:00Z","v":4972,"vw":16.17875},{"c":16.18,"h":16.19,"l":16.15,"n":20,"o":16.19,"t":"2026-10-20T16:45:00Z","v":4016,"vw":16.170111},{"c":16.18,"h":16.19,"l":16.17,"n":19,"o":16.18,"t":"2026-10-20T17:00:00Z","v":1919,"vw":16.179443},{"c":16.19,"h":16.19,"l":16.18,"n":9,"o":16.18,"t":"2026-10-20T17:15:00Z","v":985,"vw":16.185556},{"c":16.18,"h":16.19,"l":16.18,"n":11,"o":16.19,"t":"2026-10-20T17:30:00Z","v":2247,"vw":16.180935},{"c":16.2,"h":16.2,"l":16.18,"n":43,"o":16.18,"t":"2026-10-20T17:45:00Z","v":7206,"vw":16.188606},{"c":16.21,"h":16.21,"l":16.2,"n":16,"o":16.2,"t":"2026-10-20T18:00:00Z","v":1202,"vw":16.201141},{"c":16.215,"h":16.215,"l":16.2,"n":16,"o":16.21,"t":"2026-10-20T18:15:00Z","v":1432,"vw":16.207914},{"c":16.2,"h":16.215,"l":16.2,"n":8,"o":16.21,"t":"2026-10-20T18:30:00Z","v":1871,"vw":16.208126},{"c":16.22,"h":16.22,"l":16.21,"n":14,"o":16.21,"t":"2026-10-20T18:45:00Z","v":1277,"vw":16.216818},{"c":16.225,"h":16.23,"l":16.22,"n":38,"o":16.22,"t":"2026-10-20T19:00:00Z","v":8570,"vw":16.223632},{"c":16.225,"h":16.24,"l":16.22,"n":85,"o":16.23,"t":"2026-10-20T19:15:00Z","v":21015,"vw":16.228027},{"c":16.26,"h":16.26,"l":16.22,"n":73,"o":16.22,"t":"2026-10-20T19:30:00Z","v":14190,"vw":16.237418},{"c":16.23,"h":16.26,"l":16.2118,"n":115,"o":16.26,"t":"2026-10-20T19:45:00Z","v":26928,"vw":16.228123},{"c":16.235,"h":16.315,"l":16.225,"n":147,"o":16.31,"t":"2026-10-21T13:30:00Z","v":23745,"vw":16.271675},{"c":16.2,"h":16.24,"l":16.2,"n":82,"o":16.235,"t":"2026-10-21T13:45:00Z","v":10141,"vw":16.229941},{"c":16.1601,"h":16.185,"l":16.135,"n":96,"o":16.185,"t":"2026-10-21T14:00:00Z","v":17678,"vw":16.155882},{"c":16.155,"h":16.175,"l":16.145,"n":73,"o":16.17,"t":"2026-10-21T14:15:00Z","v":13588,"vw":16.157659},{"c":16.17,"h":16.2,"l":16.15,"n":62,"o":16.15,"t":"2026-10-21T14:30:00Z","v":11932,"vw":16.178459},{"c":16.14,"h":16.185,"l":16.1398,"n":54,"o":16.185,"t":"2026-10-21T14:45:00Z","v":17426,"vw":16.156731},{"c":16.11,"h":16.12,"l":16.11,"n":10,"o":16.11,"t":"2026-10-21T15:00:00Z","v":3819,"vw":16.110263},{"c":16.12,"h":16.12,"l":16.09,"n":60,"o":16.11,"t":"2026-10-21T15:15:00Z","v":10165,"vw":16.100471},{"c":16.105,"h":16.115,"l":16.1,"n":33,"o":16.11,"t":"2026-10-21T15:30:00Z","v":3323,"vw":16.10894},{"c":16.14,"h":16.145,"l":16.1,"n":43,"o":16.1,"t":"2026-10-21T15:45:00Z","v":6642,"vw":16.127434},{"c":16.14,"h":16.14,"l":16.125,"n":45,"o":16.13,"t":"2026-10-21T16:00:00Z","v":14006,"vw":16.134233},{"c":16.16,"h":16.1602,"l":16.15,"n":48,"o":16.15,"t":"2026-10-21T16:15:00Z","v":12186,"vw":16.157583},{"c":16.15,"h":16.17,"l":16.135,"n":99,"o":16.16,"t":"2026-10-21T16:30:00Z","v":21679,"vw":16.146863},{"c":16.16,"h":16.16,"l":16.15,"n":26,"o":16.15,"t":"2026-10-21T16:45:00Z","v":10622,"vw":16.151941},{"c":16.12,"h":16.16,"l":16.12,"n":54,"o":16.16,"t":"2026-10-21T17:00:00Z","v":14066,"vw":16.14207},{"c":16.1151,"h":16.13,"l":16.11,"n":37,"o":16.12,"t":"2026-10-21T17:15:00Z","v":4545,"vw":16.11641},{"c":16.11,"h":16.11,"l":16.0902,"n":43,"o":16.11,"t":"2026-10-21T17:30:00Z","v":7957,"vw":16.097402},{"c":16.12,"h":16.13,"l":16.105,"n":72,"o":16.11,"t":"2026-10-21T17:45:00Z","v":11430,"vw":16.115349},{"c":16.11,"h":16.12,"l":16.11,"n":17,"o":16.1151,"t":"2026-10-21T18:00:00Z","v":4410,"vw":16.114983},{"c":16.12,"h":16.1255,"l":16.115,"n":26,"o":16.125,"t":"2026-10-21T18:15:00Z","v":4607,"vw":16.120539},{"c":16.13,"h":16.135,"l":16.125,"n":33,"o":16.13,"t":"2026-10-21T18:30:00Z","v":3888,"vw":16.130946},{"c":16.05,"h":16.125,"l":16.0451,"n":42,"o":16.125,"t":"2026-10-21T18:45:00Z","v":3536,"vw":16.075191},{"c":16.0139,"h":16.05,"l":16.005,"n":105,"o":16.05,"t":"2026-10-21T19:00:00Z","v":16229,"vw":16.034331},{"c":16.045,"h":16.06,"l":16.015,"n":81,"o":16.015,"t":"2026-10-21T19:15:00Z","v":13782,"vw":16.035916},{"c":16.005,"h":16.04,"l":16,"n":101,"o":16.04,"t":"2026-10-21T19:30:00Z","v":21742,"vw":16.014353},{"c":16.015,"h":16.015,"l":15.98,"n":147,"o":16,"t":"2026-10-21T19:45:00Z","v":13070,"vw":15.996068},{"c":16,"h":16,"l":16,"n":7,"o":16,"t":"2026-10-21T20:00:00Z","v":331,"vw":16},{"c":15.96,"h":15.96,"l":15.96,"n":1,"o":15.96,"t":"2026-10-22T11:00:00Z","v":684,"vw":15.96},{"c":16.115,"h":16.13,"l":16.03,"n":123,"o":16.04,"t":"2026-10-22T13:30:00Z","v":12382,"vw":16.082212},{"c":16.25,"h":16.25,"l":16.115,"n":155,"o":16.115,"t":"2026-10-22T13:45:00Z","v":30948,"vw":16.17489},{"c":16.31,"h":16.325,"l":16.235,"n":123,"o":16.25,"t":"2026-10-22T14:00:00Z","v":19071,"vw":16.275205},{"c":16.37,"h":16.37,"l":16.3101,"n":176,"o":16.32,"t":"2026-10-22T14:15:00Z","v":33038,"vw":16.343335},{"c":16.32,"h":16.38,"l":16.3,"n":155,"o":16.36,"t":"2026-10-22T14:30:00Z","v":21901,"vw":16.326473},{"c":16.31,"h":16.34,"l":16.3,"n":113,"o":16.33,"t":"2026-10-22T14:45:00Z","v":17030,"vw":16.313807},{"c":16.36,"h":16.36,"l":16.3,"n":79,"o":16.32,"t":"2026-10-22T15:00:00Z","v":21462,"vw":16.332302},{"c":16.27,"h":16.365,"l":16.27,"n":101,"o":16.36,"t":"2026-10-22T15:15:00Z","v":15794,"vw":16.343616},{"c":16.32,"h":16.34,"l":16.28,"n":121,"o":16.28,"t":"2026-10-22T15:30:00Z","v":68066,"vw":16.330245},{"c":16.32,"h":16.345,"l":16.31,"n":92,"o":16.34,"t":"2026-10-22T15:45:00Z","v":18595,"vw":16.326843},{"c":16.285,"h":16.33,"l":16.285,"n":72,"o":16.32,"t":"2026-10-22T16:00:00Z","v":11755,"vw":16.309473},{"c":16.3201,"h":16.33,"l":16.3,"n":71,"o":16.3,"t":"2026-10-22T16:15:00Z","v":15163,"vw":16.315557},{"c":16.335,"h":16.335,"l":16.31,"n":36,"o":16.32,"t":"2026-10-22T16:30:00Z","v":4514,"vw":16.322742},{"c":16.37,"h":16.38,"l":16.33,"n":94,"o":16.33,"t":"2026-10-22T16:45:00Z","v":14563,"vw":16.362448},{"c":16.36,"h":16.38,"l":16.34,"n":74,"o":16.38,"t":"2026-10-22T17:00:00Z","v":12245,"vw":16.354619},{"c":16.36,"h":16.36,"l":16.35,"n":82,"o":16.35,"t":"2026-10-22T17:15:00Z","v":12210,"vw":16.353233},{"c":16.38,"h":16.38,"l":16.36,"n":22,"o":16.36,"t":"2026-10-22T17:30:00Z","v":1914,"vw":16.37},{"c":16.39,"h":16.39,"l":16.365,"n":44,"o":16.38,"t":"2026-10-22T17:45:00Z","v":6993,"vw":16.379304},{"c":16.4,"h":16.4,"l":16.38,"n":66,"o":16.39,"t":"2026-10-22T18:00:00Z","v":10573,"vw":16.391792},{"c":16.4,"h":16.42,"l":16.4,"n":49,"o":16.41,"t":"2026-10-22T18:15:00Z","v":9404,"vw":16.412206},{"c":16.4,"h":16.41,"l":16.4,"n":42,"o":16.41,"t":"2026-10-22T18:30:00Z","v":4314,"vw":16.404878},{"c":16.43,"h":16.44,"l":16.41,"n":67,"o":16.41,"t":"2026-10-22T18:45:00Z","v":8892,"vw":16.429125},{"c":16.46,"h":16.49,"l":16.44,"n":95,"o":16.44,"t":"2026-10-22T19:00:00Z","v":12528,"vw":16.464081},{"c":16.46,"h":16.47,"l":16.44,"n":113,"o":16.46,"t":"2026-10-22T19:15:00Z","v":13600,"vw":16.459372},{"c":16.46,"h":16.475,"l":16.445,"n":184,"o":16.45,"t":"2026-10-22T19:30:00Z","v":28033,"vw":16.462452},{"c":16.485,"h":16.495,"l":16.435,"n":196,"o":16.46,"t":"2026-10-22T19:45:00Z","v":32371,"vw":16.474518},{"c":16.49,"h":16.49,"l":16.49,"n":8,"o":16.49,"t":"2026-10-22T20:00:00Z","v":324,"vw":16.49}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.21136895533744696,"strike":22.361196611905232,"iv":0.7946547279308666,"gamma":0.046159925618901504,"theta":-0.01249781154806244,"vega":0.0077067318394787665,"rho":0.0010961039275204478,"breakevenPct":36.886389128215185},{"delta":0.15,"premium":0.45557332498958725,"strike":23.153210783750012,"iv":1.0687534425617555,"gamma":0.044804254816956296,"theta":-0.0224516380789699,"vega":0.009948660287258819,"rho":0.0015536993666393317,"breakevenPct":43.170309937778065},{"delta":0.2,"premium":0.6997776946417277,"strike":23.945224955594792,"iv":1.3428521571926444,"gamma":0.04344858401501109,"theta":-0.032405464609877366,"vega":0.01219058873503887,"rho":0.0020112948057582156,"breakevenPct":49.45423074734095},{"delta":0.25,"premium":0.943982064293868,"strike":24.737239127439572,"iv":1.6169508718235335,"gamma":0.04209291321306587,"theta":-0.04235929114078482,"vega":0.014432517182818922,"rho":0.002468890244877099,"breakevenPct":55.73815155690383},{"delta":0.3,"premium":1.025,"strike":22.595630919970784,"iv":1.4597057394837905,"gamma":0.054092841077266196,"theta":-0.040789360178177525,"vega":0.0159159452653726,"rho":0.003045022480471659,"breakevenPct":43.24215233457115},{"delta":0.35,"premium":1.025,"strike":21.03474551614477,"iv":1.2375258160233462,"gamma":0.07527903489265902,"theta":-0.03559117854539611,"vega":0.01660987844981247,"rho":0.003678084493777458,"breakevenPct":33.77650403968933},{"delta":0.4,"premium":1.025,"strike":19.473860112318754,"iv":1.0153458925629018,"gamma":0.09646522870805188,"theta":-0.030392996912614694,"vega":0.01730381163425234,"rho":0.004311146507083257,"breakevenPct":24.31085574480749},{"delta":0.45,"premium":1.025,"strike":17.91297470849274,"iv":0.7931659691024576,"gamma":0.11765142252344472,"theta":-0.025194815279833284,"vega":0.01799774481869221,"rho":0.004944208520389057,"breakevenPct":14.845207449925663},{"delta":0.5,"premium":1.0801754872728861,"strike":16.842355750648895,"iv":0.6541921031247546,"gamma":0.13137653562996532,"theta":-0.02179896982152629,"vega":0.018261179649378952,"rho":0.005538903339075613,"breakevenPct":8.687272516202446},{"delta":0.55,"premium":1.213099072812613,"strike":16.462574077678248,"iv":0.6324643740333413,"gamma":0.13458819675261396,"theta":-0.020942806691893155,"vega":0.017917996759667973,"rho":0.006079534721897494,"breakevenPct":7.190255612437008},{"delta":0.6,"premium":1.3460226583523394,"strike":16.0827924047076,"iv":0.610736644941928,"gamma":0.1377998578752626,"theta":-0.020086643562260025,"vega":0.017574813869956993,"rho":0.006620166104719375,"breakevenPct":5.693238708671574},{"delta":0.65,"premium":1.4171110620877385,"strike":15.846868865135496,"iv":0.5637407809248813,"gamma":0.13896226541160642,"theta":-0.017970458405376703,"vega":0.016346356539105586,"rho":0.0072122558472396195,"breakevenPct":4.693632063209437},{"delta":0.7,"premium":1.470961525115537,"strike":15.651048999579865,"iv":0.5097008588339368,"gamma":0.13955339765151228,"theta":-0.015503013910973515,"vega":0.01487110914665749,"rho":0.007818690759087539,"breakevenPct":3.832689658553083},{"delta":0.75,"premium":1.5248119881433357,"strike":15.455229134024233,"iv":0.45566093674299213,"gamma":0.14014452989141818,"theta":-0.01303556941657032,"vega":0.013395861754209391,"rho":0.00842512567093546,"breakevenPct":2.9717472538967264},{"delta":0.8,"premium":1.5786624511711342,"strike":15.259409268468602,"iv":0.40162101465204747,"gamma":0.14073566213132405,"theta":-0.010568124922167127,"vega":0.01192061436176129,"rho":0.009031560582783382,"breakevenPct":2.1108048492403704},{"delta":0.85,"premium":1.6325129141989327,"strike":15.06358940291297,"iv":0.347581092561103,"gamma":0.14132679437122994,"theta":-0.008100680427763938,"vega":0.010445366969313193,"rho":0.009637995494631301,"breakevenPct":1.249862444584016}],"put":[{"delta":0.1,"premium":1.025,"strike":7.944945777631341,"iv":3.0822726948336414,"gamma":0.012344657192076896,"theta":-0.0432439495351169,"vega":0.008105283759351727,"rho":-0.0021127424531041323,"breakevenPct":58.03550165172018},{"delta":0.15,"premium":1.025,"strike":10.534536907344116,"iv":2.1768341546927337,"gamma":0.024323065708113226,"theta":-0.039437050530099445,"vega":0.010687585810364287,"rho":-0.0027706198452959207,"breakevenPct":42.33149237511149},{"delta":0.2,"premium":1.025,"strike":12.457735423921736,"iv":1.624488563899239,"gamma":0.03886172730468868,"theta":-0.03516447924245246,"vega":0.012853629987151581,"rho":-0.0034305215990190724,"breakevenPct":30.66867541587788},{"delta":0.25,"premium":1.025,"strike":13.899626616462589,"iv":1.2390112104020843,"gamma":0.055745963092895416,"theta":-0.031037611317753944,"vega":0.014668531486306561,"rho":-0.004092254312051765,"breakevenPct":21.924641501136506},{"delta":0.3,"premium":0.8509386658881279,"strike":15.221179260124302,"iv":0.8059697418820468,"gamma":0.1404965249298423,"theta":-0.022151636436820284,"vega":0.0159903265862762,"rho":-0.004666174982925297,"breakevenPct":12.854817500083836},{"delta":0.35,"premium":1.109207053839346,"strike":15.364351100549822,"iv":0.9110693540630311,"gamma":0.08962573916812282,"theta":-0.025477889835501644,"vega":0.01667890967068676,"rho":-0.0054821457704979015,"breakevenPct":13.552795350451934},{"delta":0.4,"premium":1.1834730780737943,"strike":15.821372788146427,"iv":0.8266117887733664,"gamma":0.10411561696320312,"theta":-0.023469080863363814,"vega":0.017154228972748303,"rho":-0.00620053132525966,"breakevenPct":11.2316573070186},{"delta":0.45,"premium":1.2577391023082425,"strike":16.27839447574303,"iv":0.7421542234837017,"gamma":0.1186054947582834,"theta":-0.021460271891225992,"vega":0.017629548274809847,"rho":-0.006918916880021417,"breakevenPct":8.910519263585268},{"delta":0.5,"premium":1.3320051265426907,"strike":16.735416163339636,"iv":0.6576966581940371,"gamma":0.13309537255336368,"theta":-0.019451462919088166,"vega":0.01810486757687139,"rho":-0.007637302434783173,"breakevenPct":6.589381220151935},{"delta":0.55,"premium":1.4441256709851058,"strike":17.131667944733536,"iv":0.598376026631537,"gamma":0.14187271597166565,"theta":-0.0176522893570354,"vega":0.01810922043342522,"rho":-0.008381117514187023,"breakevenPct":4.86632944967598},{"delta":0.6,"premium":1.6082925989369665,"strike":17.44436685511803,"iv":0.5736163004993002,"gamma":0.14279586513915457,"theta":-0.016141344648247843,"vega":0.01746603899002466,"rho":-0.009159895783844348,"breakevenPct":3.965589713880733},{"delta":0.65,"premium":1.7724595268888277,"strike":17.757065765502528,"iv":0.5488565743670635,"gamma":0.1437190143066435,"theta":-0.014630399939460281,"vega":0.016822857546624097,"rho":-0.009938674053501675,"breakevenPct":3.0648499780854834},{"delta":0.7,"premium":2.0434030794981664,"strike":18.155030356214233,"iv":0.5450431513976487,"gamma":0.13878748658683945,"theta":-0.013587314139239174,"vega":0.015994016792061406,"rho":-0.010789150396101949,"breakevenPct":2.2945586615156435},{"delta":0.75,"premium":2.686163704910858,"strike":18.849906708011737,"iv":0.6141688492614243,"gamma":0.11346882985424123,"theta":-0.01417340448525959,"vega":0.014518674035431962,"rho":-0.011889293439563067,"breakevenPct":1.9785142322566236},{"delta":0.8,"premium":4.409210526315793,"strike":20.584210526315793,"iv":0.8227584210526319,"gamma":0.07493684210526311,"theta":-0.016817894736842108,"vega":0.012791052631578946,"rho":-0.013858460255569858,"breakevenPct":1.9102486355366752},{"delta":0.85,"premium":8.765371768844865,"strike":24.965371768844864,"iv":1.2161917837047826,"gamma":0.04151127829315915,"theta":-0.020055483232597416,"vega":0.01077029952895869,"rho":-0.01796107455942329,"breakevenPct":1.75864160097028}]},"raw":{"call":[{"delta":0.1,"premium":0.21136895533744696,"strike":22.361196611905232,"iv":0.7946547279308666,"gamma":0.046159925618901504,"theta":-0.01249781154806244,"vega":0.0077067318394787665,"rho":0.0010961039275204478,"breakevenPct":36.886389128215185},{"delta":0.15,"premium":0.45557332498958725,"strike":23.153210783750012,"iv":1.0687534425617555,"gamma":0.044804254816956296,"theta":-0.0224516380789699,"vega":0.009948660287258819,"rho":0.0015536993666393317,"breakevenPct":43.170309937778065},{"delta":0.2,"premium":0.6997776946417277,"strike":23.945224955594792,"iv":1.3428521571926444,"gamma":0.04344858401501109,"theta":-0.032405464609877366,"vega":0.01219058873503887,"rho":0.0020112948057582156,"breakevenPct":49.45423074734095},{"delta":0.25,"premium":0.943982064293868,"strike":24.737239127439572,"iv":1.6169508718235335,"gamma":0.04209291321306587,"theta":-0.04235929114078482,"vega":0.014432517182818922,"rho":0.002468890244877099,"breakevenPct":55.73815155690383},{"delta":0.3,"premium":1.025,"strike":22.595630919970784,"iv":1.4597057394837905,"gamma":0.054092841077266196,"theta":-0.040789360178177525,"vega":0.0159159452653726,"rho":0.003045022480471659,"breakevenPct":43.24215233457115},{"delta":0.35,"premium":1.025,"strike":21.03474551614477,"iv":1.2375258160233462,"gamma":0.07527903489265902,"theta":-0.03559117854539611,"vega":0.01660987844981247,"rho":0.003678084493777458,"breakevenPct":33.77650403968933},{"delta":0.4,"premium":1.025,"strike":19.473860112318754,"iv":1.0153458925629018,"gamma":0.09646522870805188,"theta":-0.030392996912614694,"vega":0.01730381163425234,"rho":0.004311146507083257,"breakevenPct":24.31085574480749},{"delta":0.45,"premium":1.025,"strike":17.91297470849274,"iv":0.7931659691024576,"gamma":0.11765142252344472,"theta":-0.025194815279833284,"vega":0.01799774481869221,"rho":0.004944208520389057,"breakevenPct":14.845207449925663},{"delta":0.5,"premium":1.0801754872728861,"strike":16.842355750648895,"iv":0.6541921031247546,"gamma":0.13137653562996532,"theta":-0.02179896982152629,"vega":0.018261179649378952,"rho":0.005538903339075613,"breakevenPct":8.687272516202446},{"delta":0.55,"premium":1.213099072812613,"strike":16.462574077678248,"iv":0.6324643740333413,"gamma":0.13458819675261396,"theta":-0.020942806691893155,"vega":0.017917996759667973,"rho":0.006079534721897494,"breakevenPct":7.190255612437008},{"delta":0.6,"premium":1.3460226583523394,"strike":16.0827924047076,"iv":0.610736644941928,"gamma":0.1377998578752626,"theta":-0.020086643562260025,"vega":0.017574813869956993,"rho":0.006620166104719375,"breakevenPct":5.693238708671574},{"delta":0.65,"premium":1.4171110620877385,"strike":15.846868865135496,"iv":0.5637407809248813,"gamma":0.13896226541160642,"theta":-0.017970458405376703,"vega":0.016346356539105586,"rho":0.0072122558472396195,"breakevenPct":4.693632063209437},{"delta":0.7,"premium":1.470961525115537,"strike":15.651048999579865,"iv":0.5097008588339368,"gamma":0.13955339765151228,"theta":-0.015503013910973515,"vega":0.01487110914665749,"rho":0.007818690759087539,"breakevenPct":3.832689658553083},{"delta":0.75,"premium":1.5248119881433357,"strike":15.455229134024233,"iv":0.45566093674299213,"gamma":0.14014452989141818,"theta":-0.01303556941657032,"vega":0.013395861754209391,"rho":0.00842512567093546,"breakevenPct":2.9717472538967264},{"delta":0.8,"premium":1.5786624511711342,"strike":15.259409268468602,"iv":0.40162101465204747,"gamma":0.14073566213132405,"theta":-0.010568124922167127,"vega":0.01192061436176129,"rho":0.009031560582783382,"breakevenPct":2.1108048492403704},{"delta":0.85,"premium":1.6325129141989327,"strike":15.06358940291297,"iv":0.347581092561103,"gamma":0.14132679437122994,"theta":-0.008100680427763938,"vega":0.010445366969313193,"rho":0.009637995494631301,"breakevenPct":1.249862444584016}],"put":[{"delta":0.1,"premium":1.025,"strike":7.944945777631341,"iv":3.0822726948336414,"gamma":0.012344657192076896,"theta":-0.0432439495351169,"vega":0.008105283759351727,"rho":-0.0021127424531041323,"breakevenPct":58.03550165172018},{"delta":0.15,"premium":1.025,"strike":10.534536907344116,"iv":2.1768341546927337,"gamma":0.024323065708113226,"theta":-0.039437050530099445,"vega":0.010687585810364287,"rho":-0.0027706198452959207,"breakevenPct":42.33149237511149},{"delta":0.2,"premium":1.025,"strike":12.457735423921736,"iv":1.624488563899239,"gamma":0.03886172730468868,"theta":-0.03516447924245246,"vega":0.012853629987151581,"rho":-0.0034305215990190724,"breakevenPct":30.66867541587788},{"delta":0.25,"premium":1.025,"strike":13.899626616462589,"iv":1.2390112104020843,"gamma":0.055745963092895416,"theta":-0.031037611317753944,"vega":0.014668531486306561,"rho":-0.004092254312051765,"breakevenPct":21.924641501136506},{"delta":0.3,"premium":0.8509386658881279,"strike":15.221179260124302,"iv":0.8059697418820468,"gamma":0.1404965249298423,"theta":-0.022151636436820284,"vega":0.0159903265862762,"rho":-0.004666174982925297,"breakevenPct":12.854817500083836},{"delta":0.35,"premium":1.109207053839346,"strike":15.364351100549822,"iv":0.9110693540630311,"gamma":0.08962573916812282,"theta":-0.025477889835501644,"vega":0.01667890967068676,"rho":-0.0054821457704979015,"breakevenPct":13.552795350451934},{"delta":0.4,"premium":1.1834730780737943,"strike":15.821372788146427,"iv":0.8266117887733664,"gamma":0.10411561696320312,"theta":-0.023469080863363814,"vega":0.017154228972748303,"rho":-0.00620053132525966,"breakevenPct":11.2316573070186},{"delta":0.45,"premium":1.2577391023082425,"strike":16.27839447574303,"iv":0.7421542234837017,"gamma":0.1186054947582834,"theta":-0.021460271891225992,"vega":0.017629548274809847,"rho":-0.006918916880021417,"breakevenPct":8.910519263585268},{"delta":0.5,"premium":1.3320051265426907,"strike":16.735416163339636,"iv":0.6576966581940371,"gamma":0.13309537255336368,"theta":-0.019451462919088166,"vega":0.01810486757687139,"rho":-0.007637302434783173,"breakevenPct":6.589381220151935},{"delta":0.55,"premium":1.4441256709851058,"strike":17.131667944733536,"iv":0.598376026631537,"gamma":0.14187271597166565,"theta":-0.0176522893570354,"vega":0.01810922043342522,"rho":-0.008381117514187023,"breakevenPct":4.86632944967598},{"delta":0.6,"premium":1.6082925989369665,"strike":17.44436685511803,"iv":0.5736163004993002,"gamma":0.14279586513915457,"theta":-0.016141344648247843,"vega":0.01746603899002466,"rho":-0.009159895783844348,"breakevenPct":3.965589713880733},{"delta":0.65,"premium":1.7724595268888277,"strike":17.757065765502528,"iv":0.5488565743670635,"gamma":0.1437190143066435,"theta":-0.014630399939460281,"vega":0.016822857546624097,"rho":-0.009938674053501675,"breakevenPct":3.0648499780854834},{"delta":0.7,"premium":2.0434030794981664,"strike":18.155030356214233,"iv":0.5450431513976487,"gamma":0.13878748658683945,"theta":-0.013587314139239174,"vega":0.015994016792061406,"rho":-0.010789150396101949,"breakevenPct":2.2945586615156435},{"delta":0.75,"premium":2.686163704910858,"strike":18.849906708011737,"iv":0.6141688492614243,"gamma":0.11346882985424123,"theta":-0.01417340448525959,"vega":0.014518674035431962,"rho":-0.011889293439563067,"breakevenPct":1.9785142322566236},{"delta":0.8,"premium":4.409210526315793,"strike":20.584210526315793,"iv":0.8227584210526319,"gamma":0.07493684210526311,"theta":-0.016817894736842108,"vega":0.012791052631578946,"rho":-0.013858460255569858,"breakevenPct":1.9102486355366752},{"delta":0.85,"premium":8.765371768844865,"strike":24.965371768844864,"iv":1.2161917837047826,"gamma":0.04151127829315915,"theta":-0.020055483232597416,"vega":0.01077029952895869,"rho":-0.01796107455942329,"breakevenPct":1.75864160097028}]}},"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"}}