{"symbol":"KVYO","url":"https://intraalpha.com/companies/KVYO","capturedAt":"2026-10-22T20:48:03.301Z","state":"ready","quote":{"symbol":"KVYO","last_price":20.59,"prev_close":20.19,"regular_close":20.59,"change":0.4,"change_pct":1.9812,"regular_change":0.4,"regular_change_pct":1.9812,"extended_change":0,"extended_change_pct":0,"bid":20.1,"ask":20.55,"bid_size":200,"ask_size":700,"volume":4357349,"vwap":20.633399,"open":20.29,"high":20.91,"low":20.19,"close":20.59,"trade_count":41148,"last_trade_at":"2026-10-22T20:10:00.00150712Z","last_quote_at":"2026-10-22T20:25:36.695717805Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:48:01.344999269-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"KVYO","fetched_at":"2026-10-22T20:48:02.566218+00:00","name":"Klaviyo, Inc.","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"Klaviyo, Inc., a technology company that provides a software-as-a-service platform to enable its customers to send the right messages at the right time across email, short message service (SMS), and push notifications. The company is headquartered in Boston, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":6042460000,"ebitda":-11280000,"pe_ratio":673,"peg_ratio":null,"book_value":3.346,"dividend_per_share":null,"dividend_yield":null,"eps":0.03,"revenue_ttm":1389656000,"gross_profit_ttm":1025483000,"profit_margin":0.0049,"operating_margin_ttm":-0.0404,"return_on_assets_ttm":-0.0097,"return_on_equity_ttm":0.0066,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.264,"analyst_target_price":26.24,"analyst_number":4,"beta":0.671,"fifty_two_week_high":33.35,"fifty_two_week_low":12.53,"fifty_day_ma":17.47,"two_hundred_day_ma":18.3,"shares_outstanding":140897000,"forward_pe":15.53,"price_to_sales":4.348,"price_to_book":4.941,"ev_to_revenue":2.921,"ev_to_ebitda":2507.38},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:48:02.566218+00:00"},"optionObservedAt":"2026-10-22T19:58:06.780Z","bars":[{"c":16.5034,"h":16.5034,"l":16.5034,"n":1,"o":16.5034,"t":"2026-10-15T09:45:00Z","v":255,"vw":16.5034},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-10-15T11:15:00Z","v":200,"vw":16.5},{"c":16.5566,"h":16.5566,"l":16.5566,"n":1,"o":16.5566,"t":"2026-10-15T11:50:00Z","v":100,"vw":16.5566},{"c":16.8,"h":16.95,"l":16.8,"n":18,"o":16.95,"t":"2026-10-15T12:10:00Z","v":1712,"vw":16.85625},{"c":16.71,"h":16.72,"l":16.71,"n":3,"o":16.72,"t":"2026-10-15T12:15:00Z","v":557,"vw":16.713597},{"c":16.75,"h":16.75,"l":16.75,"n":1,"o":16.75,"t":"2026-10-15T12:35:00Z","v":100,"vw":16.75},{"c":16.75,"h":16.79,"l":16.75,"n":4,"o":16.79,"t":"2026-10-15T12:50:00Z","v":4000,"vw":16.758034},{"c":16.65,"h":16.9,"l":16.65,"n":28,"o":16.9,"t":"2026-10-15T13:05:00Z","v":2409,"vw":16.713333},{"c":16.65,"h":16.65,"l":16.65,"n":3,"o":16.65,"t":"2026-10-15T13:10:00Z","v":399,"vw":16.65},{"c":16.75,"h":16.75,"l":16.7,"n":10,"o":16.7,"t":"2026-10-15T13:25:00Z","v":1123,"vw":16.704545},{"c":17.085,"h":17.37,"l":16.9269,"n":619,"o":17.13,"t":"2026-10-15T13:30:00Z","v":86918,"vw":17.102727},{"c":17.28,"h":17.39,"l":16.995,"n":347,"o":17.09,"t":"2026-10-15T13:35:00Z","v":28302,"vw":17.231539},{"c":17.245,"h":17.44,"l":17.2,"n":380,"o":17.32,"t":"2026-10-15T13:40:00Z","v":47049,"vw":17.275287},{"c":17.44,"h":17.49,"l":17.24,"n":337,"o":17.26,"t":"2026-10-15T13:45:00Z","v":27698,"vw":17.369637},{"c":17.4533,"h":17.56,"l":17.44,"n":413,"o":17.455,"t":"2026-10-15T13:50:00Z","v":30316,"vw":17.48299},{"c":17.61,"h":17.62,"l":17.49,"n":377,"o":17.49,"t":"2026-10-15T13:55:00Z","v":22813,"vw":17.551016},{"c":17.76,"h":17.79,"l":17.59,"n":414,"o":17.61,"t":"2026-10-15T14:00:00Z","v":39676,"vw":17.653439},{"c":17.888,"h":17.925,"l":17.72,"n":636,"o":17.76,"t":"2026-10-15T14:05:00Z","v":67268,"vw":17.805826},{"c":17.885,"h":17.9299,"l":17.8375,"n":556,"o":17.89,"t":"2026-10-15T14:10:00Z","v":48043,"vw":17.890838},{"c":17.675,"h":17.93,"l":17.675,"n":691,"o":17.89,"t":"2026-10-15T14:15:00Z","v":57956,"vw":17.804403},{"c":17.7,"h":17.73,"l":17.6505,"n":367,"o":17.67,"t":"2026-10-15T14:20:00Z","v":23547,"vw":17.687865},{"c":17.78,"h":17.81,"l":17.71,"n":531,"o":17.72,"t":"2026-10-15T14:25:00Z","v":39018,"vw":17.770264},{"c":17.805,"h":17.855,"l":17.735,"n":617,"o":17.7601,"t":"2026-10-15T14:30:00Z","v":41585,"vw":17.800604},{"c":17.805,"h":17.875,"l":17.71,"n":752,"o":17.805,"t":"2026-10-15T14:35:00Z","v":52959,"vw":17.805768},{"c":17.855,"h":17.88,"l":17.8,"n":797,"o":17.805,"t":"2026-10-15T14:40:00Z","v":49610,"vw":17.835595},{"c":17.84,"h":17.88,"l":17.76,"n":960,"o":17.85,"t":"2026-10-15T14:45:00Z","v":72407,"vw":17.821167},{"c":17.985,"h":18.01,"l":17.8,"n":772,"o":17.835,"t":"2026-10-15T14:50:00Z","v":92321,"vw":17.966457},{"c":18.07,"h":18.085,"l":17.9445,"n":682,"o":17.98,"t":"2026-10-15T14:55:00Z","v":41850,"vw":18.013819},{"c":18.16,"h":18.17,"l":18.06,"n":654,"o":18.08,"t":"2026-10-15T15:00:00Z","v":55316,"vw":18.112601},{"c":18.13,"h":18.2,"l":18.11,"n":595,"o":18.16,"t":"2026-10-15T15:05:00Z","v":39056,"vw":18.160442},{"c":18.18,"h":18.23,"l":18.1206,"n":727,"o":18.1206,"t":"2026-10-15T15:10:00Z","v":43338,"vw":18.188207},{"c":18.12,"h":18.17,"l":18.1,"n":640,"o":18.17,"t":"2026-10-15T15:15:00Z","v":43313,"vw":18.13657},{"c":18.17,"h":18.185,"l":18.1,"n":433,"o":18.11,"t":"2026-10-15T15:20:00Z","v":26807,"vw":18.139676},{"c":18.215,"h":18.23,"l":18.145,"n":391,"o":18.16,"t":"2026-10-15T15:25:00Z","v":27855,"vw":18.196374},{"c":18.205,"h":18.23,"l":18.195,"n":423,"o":18.22,"t":"2026-10-15T15:30:00Z","v":27480,"vw":18.207702},{"c":18.23,"h":18.24,"l":18.18,"n":482,"o":18.21,"t":"2026-10-15T15:35:00Z","v":32344,"vw":18.219418},{"c":18.165,"h":18.235,"l":18.165,"n":295,"o":18.23,"t":"2026-10-15T15:40:00Z","v":14003,"vw":18.197009},{"c":18.2,"h":18.22,"l":18.15,"n":438,"o":18.16,"t":"2026-10-15T15:45:00Z","v":24575,"vw":18.181635},{"c":18.23,"h":18.235,"l":18.195,"n":373,"o":18.2,"t":"2026-10-15T15:50:00Z","v":41921,"vw":18.209816},{"c":18.175,"h":18.23,"l":18.16,"n":398,"o":18.23,"t":"2026-10-15T15:55:00Z","v":21081,"vw":18.187628},{"c":18.19,"h":18.195,"l":18.15,"n":406,"o":18.17,"t":"2026-10-15T16:00:00Z","v":22405,"vw":18.16246},{"c":18.14,"h":18.205,"l":18.14,"n":307,"o":18.19,"t":"2026-10-15T16:05:00Z","v":19634,"vw":18.171003},{"c":18.12,"h":18.16,"l":18.11,"n":302,"o":18.14,"t":"2026-10-15T16:10:00Z","v":23699,"vw":18.128894},{"c":18.115,"h":18.13,"l":18.08,"n":372,"o":18.12,"t":"2026-10-15T16:15:00Z","v":20929,"vw":18.094023},{"c":18.15,"h":18.15,"l":18.1,"n":300,"o":18.115,"t":"2026-10-15T16:20:00Z","v":16004,"vw":18.113854},{"c":18.15,"h":18.19,"l":18.15,"n":369,"o":18.155,"t":"2026-10-15T16:25:00Z","v":28773,"vw":18.165762},{"c":18.14,"h":18.18,"l":18.135,"n":434,"o":18.1408,"t":"2026-10-15T16:30:00Z","v":44065,"vw":18.155056},{"c":18.2,"h":18.22,"l":18.1302,"n":392,"o":18.14,"t":"2026-10-15T16:35:00Z","v":36251,"vw":18.1456},{"c":18.22,"h":18.23,"l":18.155,"n":397,"o":18.195,"t":"2026-10-15T16:40:00Z","v":21945,"vw":18.179047},{"c":18.2,"h":18.225,"l":18.195,"n":325,"o":18.22,"t":"2026-10-15T16:45:00Z","v":20547,"vw":18.207355},{"c":18.15,"h":18.2,"l":18.15,"n":322,"o":18.19,"t":"2026-10-15T16:50:00Z","v":18948,"vw":18.177282},{"c":18.23,"h":18.23,"l":18.145,"n":252,"o":18.15,"t":"2026-10-15T16:55:00Z","v":13508,"vw":18.18348},{"c":18.22,"h":18.245,"l":18.21,"n":328,"o":18.23,"t":"2026-10-15T17:00:00Z","v":27254,"vw":18.223868},{"c":18.175,"h":18.2299,"l":18.16,"n":343,"o":18.22,"t":"2026-10-15T17:05:00Z","v":28433,"vw":18.198254},{"c":18.2007,"h":18.2007,"l":18.165,"n":294,"o":18.175,"t":"2026-10-15T17:10:00Z","v":15807,"vw":18.184691},{"c":18.205,"h":18.205,"l":18.185,"n":311,"o":18.205,"t":"2026-10-15T17:15:00Z","v":15098,"vw":18.199083},{"c":18.205,"h":18.22,"l":18.2,"n":226,"o":18.21,"t":"2026-10-15T17:20:00Z","v":9186,"vw":18.211403},{"c":18.2001,"h":18.205,"l":18.18,"n":310,"o":18.205,"t":"2026-10-15T17:25:00Z","v":19131,"vw":18.201104},{"c":18.16,"h":18.24,"l":18.16,"n":385,"o":18.22,"t":"2026-10-15T17:30:00Z","v":21539,"vw":18.216064},{"c":18.14,"h":18.1851,"l":18.115,"n":461,"o":18.16,"t":"2026-10-15T17:35:00Z","v":29986,"vw":18.154579},{"c":18.075,"h":18.145,"l":18.07,"n":341,"o":18.14,"t":"2026-10-15T17:40:00Z","v":26973,"vw":18.120918},{"c":18.08,"h":18.1,"l":18.049,"n":380,"o":18.075,"t":"2026-10-15T17:45:00Z","v":26125,"vw":18.075968},{"c":18.09,"h":18.11,"l":18.075,"n":428,"o":18.08,"t":"2026-10-15T17:50:00Z","v":39960,"vw":18.097079},{"c":17.93,"h":18.11,"l":17.91,"n":1463,"o":18.09,"t":"2026-10-15T17:55:00Z","v":190897,"vw":18.039754},{"c":18.035,"h":18.045,"l":17.91,"n":1426,"o":17.925,"t":"2026-10-15T18:00:00Z","v":190483,"vw":17.971916},{"c":18.025,"h":18.04,"l":18,"n":722,"o":18.03,"t":"2026-10-15T18:05:00Z","v":56021,"vw":18.019097},{"c":18.02,"h":18.045,"l":18,"n":562,"o":18.025,"t":"2026-10-15T18:10:00Z","v":46199,"vw":18.01857},{"c":17.995,"h":18.02,"l":17.99,"n":565,"o":18.015,"t":"2026-10-15T18:15:00Z","v":37396,"vw":18.009709},{"c":17.97,"h":18.03,"l":17.965,"n":567,"o":17.995,"t":"2026-10-15T18:20:00Z","v":46912,"vw":18.001015},{"c":17.945,"h":17.995,"l":17.945,"n":717,"o":17.9723,"t":"2026-10-15T18:25:00Z","v":61231,"vw":17.956508},{"c":17.93,"h":17.945,"l":17.895,"n":505,"o":17.945,"t":"2026-10-15T18:30:00Z","v":44038,"vw":17.925931},{"c":17.915,"h":17.93,"l":17.89,"n":532,"o":17.93,"t":"2026-10-15T18:35:00Z","v":43146,"vw":17.90596},{"c":17.925,"h":17.93,"l":17.905,"n":567,"o":17.91,"t":"2026-10-15T18:40:00Z","v":47666,"vw":17.913177},{"c":17.935,"h":17.945,"l":17.88,"n":754,"o":17.925,"t":"2026-10-15T18:45:00Z","v":120447,"vw":17.910328},{"c":17.91,"h":17.95,"l":17.885,"n":544,"o":17.945,"t":"2026-10-15T18:50:00Z","v":38338,"vw":17.90895},{"c":17.985,"h":17.985,"l":17.905,"n":587,"o":17.915,"t":"2026-10-15T18:55:00Z","v":62482,"vw":17.940912},{"c":18.015,"h":18.02,"l":17.96,"n":442,"o":17.98,"t":"2026-10-15T19:00:00Z","v":34427,"vw":17.977093},{"c":18.045,"h":18.05,"l":18.005,"n":304,"o":18.01,"t":"2026-10-15T19:05:00Z","v":21002,"vw":18.026748},{"c":17.955,"h":18.055,"l":17.945,"n":835,"o":18.055,"t":"2026-10-15T19:10:00Z","v":74810,"vw":17.994592},{"c":17.975,"h":17.995,"l":17.945,"n":495,"o":17.955,"t":"2026-10-15T19:15:00Z","v":34536,"vw":17.967994},{"c":18.015,"h":18.02,"l":17.965,"n":522,"o":17.975,"t":"2026-10-15T19:20:00Z","v":40121,"vw":17.989817},{"c":17.97,"h":18.04,"l":17.965,"n":667,"o":18.015,"t":"2026-10-15T19:25:00Z","v":46538,"vw":18.006229},{"c":18.01,"h":18.01,"l":17.95,"n":628,"o":17.96,"t":"2026-10-15T19:30:00Z","v":39699,"vw":17.972541},{"c":17.93,"h":18.01,"l":17.93,"n":610,"o":18.01,"t":"2026-10-15T19:35:00Z","v":46936,"vw":17.970932},{"c":18.01,"h":18.01,"l":17.915,"n":850,"o":17.925,"t":"2026-10-15T19:40:00Z","v":51123,"vw":17.949033},{"c":17.995,"h":18.01,"l":17.94,"n":1058,"o":18.005,"t":"2026-10-15T19:45:00Z","v":84550,"vw":17.975046},{"c":18.01,"h":18.02,"l":17.96,"n":1511,"o":17.99,"t":"2026-10-15T19:50:00Z","v":162583,"vw":17.985867},{"c":18.11,"h":18.16,"l":18.01,"n":5645,"o":18.015,"t":"2026-10-15T19:55:00Z","v":656772,"vw":18.10418},{"c":18.1,"h":18.1,"l":18.09,"n":45,"o":18.09,"t":"2026-10-15T20:00:00Z","v":1402799,"vw":18.090011},{"c":17.1,"h":17.1,"l":17.1,"n":1,"o":17.1,"t":"2026-10-15T21:35:00Z","v":100,"vw":17.1},{"c":17.9886,"h":17.9886,"l":17.9886,"n":1,"o":17.9886,"t":"2026-10-15T23:00:00Z","v":200,"vw":17.9886},{"c":18.08,"h":18.08,"l":18.08,"n":1,"o":18.08,"t":"2026-10-15T23:35:00Z","v":500,"vw":18.08},{"c":18.11,"h":18.11,"l":18.11,"n":4,"o":18.11,"t":"2026-10-16T08:15:00Z","v":380,"vw":18.11},{"c":18.07,"h":18.07,"l":18.07,"n":7,"o":18.07,"t":"2026-10-16T08:30:00Z","v":380,"vw":18.07},{"c":17.7,"h":17.7,"l":17.7,"n":4,"o":17.7,"t":"2026-10-16T09:00:00Z","v":3142,"vw":17.7},{"c":17.7,"h":17.8,"l":17.5,"n":14,"o":17.56,"t":"2026-10-16T09:05:00Z","v":3068,"vw":17.653029},{"c":17.85,"h":17.85,"l":17.85,"n":1,"o":17.85,"t":"2026-10-16T09:15:00Z","v":454,"vw":17.85},{"c":17.7,"h":17.7,"l":17.7,"n":2,"o":17.7,"t":"2026-10-16T09:20:00Z","v":200,"vw":17.7},{"c":17.699,"h":17.7,"l":17.698,"n":5,"o":17.7,"t":"2026-10-16T09:35:00Z","v":500,"vw":17.6986},{"c":17.55,"h":17.55,"l":17.55,"n":2,"o":17.55,"t":"2026-10-16T09:45:00Z","v":212,"vw":17.55},{"c":17.55,"h":17.65,"l":17.55,"n":3,"o":17.64,"t":"2026-10-16T10:05:00Z","v":1058,"vw":17.577684},{"c":17.55,"h":17.55,"l":17.55,"n":3,"o":17.55,"t":"2026-10-16T10:10:00Z","v":846,"vw":17.55},{"c":17.8,"h":17.8,"l":17.8,"n":2,"o":17.8,"t":"2026-10-16T10:30:00Z","v":263,"vw":17.8},{"c":17.8,"h":17.8,"l":17.8,"n":5,"o":17.8,"t":"2026-10-16T10:35:00Z","v":650,"vw":17.8},{"c":17.8,"h":17.8,"l":17.8,"n":1,"o":17.8,"t":"2026-10-16T11:00:00Z","v":103,"vw":17.8},{"c":17.7,"h":17.7,"l":17.7,"n":1,"o":17.7,"t":"2026-10-16T11:50:00Z","v":433,"vw":17.7},{"c":17.725,"h":17.75,"l":17.725,"n":27,"o":17.75,"t":"2026-10-16T11:55:00Z","v":1151,"vw":17.732143},{"c":17.71,"h":17.71,"l":17.71,"n":2,"o":17.71,"t":"2026-10-16T13:05:00Z","v":283,"vw":17.71},{"c":17.63,"h":17.64,"l":17.63,"n":2,"o":17.64,"t":"2026-10-16T13:25:00Z","v":450,"vw":17.636667},{"c":17.805,"h":18.035,"l":17.72,"n":655,"o":17.81,"t":"2026-10-16T13:30:00Z","v":140589,"vw":17.834301},{"c":17.62,"h":17.855,"l":17.59,"n":557,"o":17.845,"t":"2026-10-16T13:35:00Z","v":47227,"vw":17.698989},{"c":17.57,"h":17.79,"l":17.57,"n":880,"o":17.62,"t":"2026-10-16T13:40:00Z","v":77430,"vw":17.684371},{"c":17.64,"h":17.67,"l":17.5,"n":555,"o":17.54,"t":"2026-10-16T13:45:00Z","v":43498,"vw":17.615925},{"c":17.7,"h":17.75,"l":17.63,"n":882,"o":17.63,"t":"2026-10-16T13:50:00Z","v":68612,"vw":17.706592},{"c":17.75,"h":17.81,"l":17.695,"n":833,"o":17.71,"t":"2026-10-16T13:55:00Z","v":60014,"vw":17.741598},{"c":17.545,"h":17.76,"l":17.515,"n":592,"o":17.75,"t":"2026-10-16T14:00:00Z","v":51759,"vw":17.647724},{"c":17.49,"h":17.57,"l":17.46,"n":461,"o":17.545,"t":"2026-10-16T14:05:00Z","v":28758,"vw":17.514459},{"c":17.485,"h":17.49,"l":17.38,"n":584,"o":17.485,"t":"2026-10-16T14:10:00Z","v":67902,"vw":17.428134},{"c":17.4175,"h":17.5,"l":17.3949,"n":380,"o":17.5,"t":"2026-10-16T14:15:00Z","v":35940,"vw":17.442822},{"c":17.41,"h":17.48,"l":17.39,"n":542,"o":17.44,"t":"2026-10-16T14:20:00Z","v":41607,"vw":17.429179},{"c":17.11,"h":17.44,"l":17.08,"n":953,"o":17.42,"t":"2026-10-16T14:25:00Z","v":123857,"vw":17.187832},{"c":17.21,"h":17.235,"l":17.04,"n":722,"o":17.11,"t":"2026-10-16T14:30:00Z","v":98821,"vw":17.146102},{"c":17.2,"h":17.26,"l":17.17,"n":491,"o":17.2,"t":"2026-10-16T14:35:00Z","v":33355,"vw":17.206887},{"c":17.32,"h":17.32,"l":17.175,"n":412,"o":17.2,"t":"2026-10-16T14:40:00Z","v":23263,"vw":17.249908},{"c":17.325,"h":17.38,"l":17.28,"n":492,"o":17.3,"t":"2026-10-16T14:45:00Z","v":34494,"vw":17.335809},{"c":17.15,"h":17.315,"l":17.15,"n":643,"o":17.315,"t":"2026-10-16T14:50:00Z","v":47003,"vw":17.235729},{"c":17.05,"h":17.1501,"l":17.05,"n":582,"o":17.14,"t":"2026-10-16T14:55:00Z","v":56785,"vw":17.1049},{"c":16.94,"h":17.09,"l":16.94,"n":526,"o":17.05,"t":"2026-10-16T15:00:00Z","v":35414,"vw":17.021603},{"c":16.87,"h":16.95,"l":16.85,"n":427,"o":16.95,"t":"2026-10-16T15:05:00Z","v":33103,"vw":16.875349},{"c":16.94,"h":16.94,"l":16.84,"n":505,"o":16.86,"t":"2026-10-16T15:10:00Z","v":30218,"vw":16.883319},{"c":16.9,"h":16.945,"l":16.88,"n":290,"o":16.945,"t":"2026-10-16T15:15:00Z","v":16824,"vw":16.917598},{"c":16.94,"h":16.96,"l":16.86,"n":398,"o":16.915,"t":"2026-10-16T15:20:00Z","v":45100,"vw":16.891576},{"c":16.875,"h":16.97,"l":16.86,"n":462,"o":16.94,"t":"2026-10-16T15:25:00Z","v":29707,"vw":16.910748},{"c":16.835,"h":16.87,"l":16.83,"n":417,"o":16.86,"t":"2026-10-16T15:30:00Z","v":25663,"vw":16.852917},{"c":16.83,"h":16.85,"l":16.8,"n":434,"o":16.82,"t":"2026-10-16T15:35:00Z","v":28320,"vw":16.831445},{"c":16.885,"h":16.885,"l":16.825,"n":442,"o":16.825,"t":"2026-10-16T15:40:00Z","v":22550,"vw":16.857844},{"c":16.88,"h":16.935,"l":16.87,"n":402,"o":16.88,"t":"2026-10-16T15:45:00Z","v":19765,"vw":16.906798},{"c":16.86,"h":16.975,"l":16.86,"n":1199,"o":16.885,"t":"2026-10-16T15:50:00Z","v":101790,"vw":16.939876},{"c":16.8,"h":16.86,"l":16.78,"n":643,"o":16.86,"t":"2026-10-16T15:55:00Z","v":52173,"vw":16.812648},{"c":16.82,"h":16.83,"l":16.755,"n":767,"o":16.79,"t":"2026-10-16T16:00:00Z","v":66780,"vw":16.781228},{"c":16.9,"h":16.94,"l":16.81,"n":558,"o":16.82,"t":"2026-10-16T16:05:00Z","v":36693,"vw":16.873015},{"c":17,"h":17.01,"l":16.87,"n":511,"o":16.895,"t":"2026-10-16T16:10:00Z","v":40089,"vw":16.907951},{"c":16.96,"h":17.02,"l":16.96,"n":431,"o":17,"t":"2026-10-16T16:15:00Z","v":25884,"vw":16.97942},{"c":16.945,"h":16.975,"l":16.945,"n":400,"o":16.97,"t":"2026-10-16T16:20:00Z","v":17713,"vw":16.955695},{"c":17.0097,"h":17.01,"l":16.935,"n":566,"o":16.94,"t":"2026-10-16T16:25:00Z","v":26551,"vw":16.973467},{"c":16.95,"h":17.01,"l":16.95,"n":431,"o":17,"t":"2026-10-16T16:30:00Z","v":22878,"vw":16.983628},{"c":16.95,"h":16.96,"l":16.91,"n":361,"o":16.94,"t":"2026-10-16T16:35:00Z","v":20633,"vw":16.941311},{"c":16.99,"h":17,"l":16.93,"n":324,"o":16.94,"t":"2026-10-16T16:40:00Z","v":15031,"vw":16.964398},{"c":16.995,"h":17.06,"l":16.985,"n":520,"o":17.01,"t":"2026-10-16T16:45:00Z","v":31066,"vw":17.023399},{"c":17,"h":17.01,"l":16.95,"n":362,"o":16.99,"t":"2026-10-16T16:50:00Z","v":15502,"vw":16.983207},{"c":17,"h":17.02,"l":16.985,"n":423,"o":16.9979,"t":"2026-10-16T16:55:00Z","v":22083,"vw":16.99422},{"c":16.93,"h":17.02,"l":16.925,"n":438,"o":17.005,"t":"2026-10-16T17:00:00Z","v":22102,"vw":16.982289},{"c":16.895,"h":16.925,"l":16.89,"n":389,"o":16.925,"t":"2026-10-16T17:05:00Z","v":24841,"vw":16.902914},{"c":16.865,"h":16.91,"l":16.855,"n":638,"o":16.9,"t":"2026-10-16T17:10:00Z","v":46282,"vw":16.885793},{"c":16.845,"h":16.87,"l":16.82,"n":677,"o":16.865,"t":"2026-10-16T17:15:00Z","v":68312,"vw":16.845452},{"c":16.88,"h":16.9,"l":16.845,"n":516,"o":16.85,"t":"2026-10-16T17:20:00Z","v":31534,"vw":16.865029},{"c":16.98,"h":16.98,"l":16.825,"n":640,"o":16.89,"t":"2026-10-16T17:25:00Z","v":45205,"vw":16.915271},{"c":16.96,"h":17.005,"l":16.93,"n":751,"o":16.99,"t":"2026-10-16T17:30:00Z","v":72506,"vw":16.976091},{"c":16.95,"h":17.015,"l":16.95,"n":565,"o":16.97,"t":"2026-10-16T17:35:00Z","v":40586,"vw":16.991814},{"c":16.94,"h":17.035,"l":16.94,"n":561,"o":16.95,"t":"2026-10-16T17:40:00Z","v":44575,"vw":16.980972},{"c":16.91,"h":16.9499,"l":16.905,"n":462,"o":16.9499,"t":"2026-10-16T17:45:00Z","v":27292,"vw":16.927946},{"c":16.885,"h":16.94,"l":16.88,"n":558,"o":16.91,"t":"2026-10-16T17:50:00Z","v":31833,"vw":16.915025},{"c":16.9,"h":16.925,"l":16.89,"n":425,"o":16.89,"t":"2026-10-16T17:55:00Z","v":21386,"vw":16.908146},{"c":16.875,"h":16.9,"l":16.86,"n":602,"o":16.9,"t":"2026-10-16T18:00:00Z","v":42838,"vw":16.880821},{"c":16.895,"h":16.905,"l":16.875,"n":450,"o":16.88,"t":"2026-10-16T18:05:00Z","v":23370,"vw":16.887457},{"c":16.895,"h":16.9,"l":16.865,"n":566,"o":16.9,"t":"2026-10-16T18:10:00Z","v":36960,"vw":16.890212},{"c":16.925,"h":16.935,"l":16.895,"n":486,"o":16.9,"t":"2026-10-16T18:15:00Z","v":39804,"vw":16.914869},{"c":16.895,"h":16.925,"l":16.88,"n":471,"o":16.925,"t":"2026-10-16T18:20:00Z","v":27218,"vw":16.896491},{"c":16.905,"h":16.905,"l":16.885,"n":336,"o":16.8948,"t":"2026-10-16T18:25:00Z","v":18708,"vw":16.895722},{"c":16.905,"h":16.925,"l":16.895,"n":475,"o":16.905,"t":"2026-10-16T18:30:00Z","v":25309,"vw":16.909948},{"c":16.875,"h":16.905,"l":16.875,"n":348,"o":16.9,"t":"2026-10-16T18:35:00Z","v":19470,"vw":16.885618},{"c":16.905,"h":16.91,"l":16.88,"n":432,"o":16.88,"t":"2026-10-16T18:40:00Z","v":26722,"vw":16.895277},{"c":16.895,"h":16.9,"l":16.88,"n":416,"o":16.9,"t":"2026-10-16T18:45:00Z","v":23668,"vw":16.893178},{"c":16.885,"h":16.905,"l":16.875,"n":496,"o":16.9,"t":"2026-10-16T18:50:00Z","v":23484,"vw":16.890533},{"c":16.895,"h":16.895,"l":16.87,"n":536,"o":16.88,"t":"2026-10-16T18:55:00Z","v":26149,"vw":16.881911},{"c":16.895,"h":16.895,"l":16.865,"n":547,"o":16.89,"t":"2026-10-16T19:00:00Z","v":24526,"vw":16.879947},{"c":16.895,"h":16.91,"l":16.87,"n":456,"o":16.895,"t":"2026-10-16T19:05:00Z","v":21056,"vw":16.892005},{"c":16.955,"h":16.97,"l":16.895,"n":553,"o":16.895,"t":"2026-10-16T19:10:00Z","v":34960,"vw":16.925574},{"c":16.905,"h":16.96,"l":16.895,"n":592,"o":16.95,"t":"2026-10-16T19:15:00Z","v":32015,"vw":16.929268},{"c":16.975,"h":16.98,"l":16.895,"n":545,"o":16.9,"t":"2026-10-16T19:20:00Z","v":28438,"vw":16.942789},{"c":16.96,"h":16.99,"l":16.96,"n":649,"o":16.975,"t":"2026-10-16T19:25:00Z","v":31495,"vw":16.973147},{"c":17.02,"h":17.08,"l":16.97,"n":762,"o":16.97,"t":"2026-10-16T19:30:00Z","v":84211,"vw":17.036175},{"c":17.005,"h":17.015,"l":16.96,"n":664,"o":17.01,"t":"2026-10-16T19:35:00Z","v":43491,"vw":16.98511},{"c":16.95,"h":17.035,"l":16.935,"n":1029,"o":17.005,"t":"2026-10-16T19:40:00Z","v":78430,"vw":16.974579},{"c":17.05,"h":17.08,"l":16.945,"n":953,"o":16.955,"t":"2026-10-16T19:45:00Z","v":84262,"vw":17.015542},{"c":17.055,"h":17.09,"l":17.035,"n":1669,"o":17.05,"t":"2026-10-16T19:50:00Z","v":160373,"vw":17.067566},{"c":17.08,"h":17.125,"l":17.05,"n":4940,"o":17.05,"t":"2026-10-16T19:55:00Z","v":562462,"vw":17.096748},{"c":17.08,"h":17.08,"l":17.08,"n":33,"o":17.08,"t":"2026-10-16T20:00:00Z","v":1338471,"vw":17.08},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-10-16T20:05:00Z","v":120,"vw":17},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-10-16T20:55:00Z","v":220,"vw":17},{"c":17.05,"h":17.05,"l":17.05,"n":14,"o":17.05,"t":"2026-10-16T21:45:00Z","v":7000,"vw":17.05},{"c":16.8527,"h":16.8527,"l":16.8527,"n":2,"o":16.8527,"t":"2026-10-16T21:50:00Z","v":101,"vw":16.8527},{"c":17.0799,"h":17.08,"l":17.06,"n":3,"o":17.06,"t":"2026-10-16T23:20:00Z","v":517,"vw":17.075435},{"c":17.1,"h":17.1,"l":17.1,"n":25,"o":17.1,"t":"2026-10-19T08:50:00Z","v":600,"vw":17.1},{"c":17.08,"h":17.08,"l":17.08,"n":2,"o":17.08,"t":"2026-10-19T08:55:00Z","v":1985,"vw":17.08},{"c":17.08,"h":17.08,"l":17.08,"n":2,"o":17.08,"t":"2026-10-19T11:00:00Z","v":230,"vw":17.08},{"c":17.01,"h":17.01,"l":17.01,"n":10,"o":17.01,"t":"2026-10-19T11:20:00Z","v":627,"vw":17.01},{"c":17.08,"h":17.12,"l":17.08,"n":5,"o":17.11,"t":"2026-10-19T11:50:00Z","v":987,"vw":17.109005},{"c":17.07,"h":17.12,"l":17,"n":33,"o":17.12,"t":"2026-10-19T12:10:00Z","v":3224,"vw":17.077212},{"c":17.15,"h":17.15,"l":17.15,"n":1,"o":17.15,"t":"2026-10-19T12:20:00Z","v":100,"vw":17.15},{"c":17.08,"h":17.08,"l":17.02,"n":11,"o":17.02,"t":"2026-10-19T13:10:00Z","v":1002,"vw":17.032024},{"c":17,"h":17.05,"l":17,"n":9,"o":17.05,"t":"2026-10-19T13:20:00Z","v":706,"vw":17.042857},{"c":17.2543,"h":17.295,"l":16.81,"n":166,"o":16.81,"t":"2026-10-19T13:30:00Z","v":29454,"vw":17.048577},{"c":17.18,"h":17.3,"l":17.09,"n":196,"o":17.2501,"t":"2026-10-19T13:35:00Z","v":16513,"vw":17.212786},{"c":16.92,"h":17.19,"l":16.91,"n":131,"o":17.185,"t":"2026-10-19T13:40:00Z","v":8837,"vw":17.035284},{"c":16.97,"h":17.04,"l":16.85,"n":268,"o":16.91,"t":"2026-10-19T13:45:00Z","v":21597,"vw":16.947985},{"c":17.015,"h":17.02,"l":16.94,"n":179,"o":16.99,"t":"2026-10-19T13:50:00Z","v":10147,"vw":16.981058},{"c":17.01,"h":17.085,"l":17,"n":201,"o":17.01,"t":"2026-10-19T13:55:00Z","v":9942,"vw":17.036556},{"c":17.115,"h":17.175,"l":17.01,"n":321,"o":17.01,"t":"2026-10-19T14:00:00Z","v":23318,"vw":17.091205},{"c":17.165,"h":17.185,"l":17.11,"n":222,"o":17.13,"t":"2026-10-19T14:05:00Z","v":17625,"vw":17.156584},{"c":17.23,"h":17.25,"l":17.16,"n":362,"o":17.16,"t":"2026-10-19T14:10:00Z","v":33945,"vw":17.19404},{"c":17.2725,"h":17.285,"l":17.24,"n":303,"o":17.24,"t":"2026-10-19T14:15:00Z","v":27834,"vw":17.265137},{"c":17.27,"h":17.27,"l":17.2266,"n":290,"o":17.26,"t":"2026-10-19T14:20:00Z","v":18416,"vw":17.254196},{"c":17.27,"h":17.29,"l":17.22,"n":197,"o":17.275,"t":"2026-10-19T14:25:00Z","v":15980,"vw":17.252239},{"c":17.225,"h":17.28,"l":17.225,"n":259,"o":17.26,"t":"2026-10-19T14:30:00Z","v":21490,"vw":17.255994},{"c":17.25,"h":17.27,"l":17.23,"n":232,"o":17.23,"t":"2026-10-19T14:35:00Z","v":15437,"vw":17.24616},{"c":17.22,"h":17.25,"l":17.21,"n":227,"o":17.24,"t":"2026-10-19T14:40:00Z","v":12153,"vw":17.232282},{"c":17.245,"h":17.275,"l":17.23,"n":292,"o":17.23,"t":"2026-10-19T14:45:00Z","v":16600,"vw":17.258729},{"c":17.265,"h":17.2995,"l":17.245,"n":291,"o":17.245,"t":"2026-10-19T14:50:00Z","v":18547,"vw":17.275444},{"c":17.28,"h":17.28,"l":17.24,"n":186,"o":17.265,"t":"2026-10-19T14:55:00Z","v":10005,"vw":17.258196},{"c":17.295,"h":17.325,"l":17.25,"n":459,"o":17.28,"t":"2026-10-19T15:00:00Z","v":64338,"vw":17.285615},{"c":17.335,"h":17.34,"l":17.28,"n":359,"o":17.298,"t":"2026-10-19T15:05:00Z","v":28239,"vw":17.31044},{"c":17.32,"h":17.34,"l":17.31,"n":226,"o":17.33,"t":"2026-10-19T15:10:00Z","v":13489,"vw":17.319522},{"c":17.305,"h":17.33,"l":17.295,"n":335,"o":17.32,"t":"2026-10-19T15:15:00Z","v":20878,"vw":17.314004},{"c":17.37,"h":17.37,"l":17.3,"n":238,"o":17.305,"t":"2026-10-19T15:20:00Z","v":15335,"vw":17.34119},{"c":17.37,"h":17.37,"l":17.34,"n":280,"o":17.36,"t":"2026-10-19T15:25:00Z","v":13549,"vw":17.350796},{"c":17.355,"h":17.38,"l":17.355,"n":239,"o":17.37,"t":"2026-10-19T15:30:00Z","v":12875,"vw":17.36664},{"c":17.38,"h":17.395,"l":17.355,"n":232,"o":17.355,"t":"2026-10-19T15:35:00Z","v":10534,"vw":17.378106},{"c":17.38,"h":17.405,"l":17.375,"n":200,"o":17.38,"t":"2026-10-19T15:40:00Z","v":8778,"vw":17.385562},{"c":17.36,"h":17.38,"l":17.325,"n":287,"o":17.38,"t":"2026-10-19T15:45:00Z","v":13178,"vw":17.352796},{"c":17.425,"h":17.425,"l":17.37,"n":274,"o":17.37,"t":"2026-10-19T15:50:00Z","v":12876,"vw":17.390428},{"c":17.425,"h":17.44,"l":17.415,"n":223,"o":17.425,"t":"2026-10-19T15:55:00Z","v":10299,"vw":17.428585},{"c":17.43,"h":17.435,"l":17.395,"n":341,"o":17.425,"t":"2026-10-19T16:00:00Z","v":19233,"vw":17.419693},{"c":17.39,"h":17.435,"l":17.375,"n":323,"o":17.435,"t":"2026-10-19T16:05:00Z","v":20417,"vw":17.402379},{"c":17.44,"h":17.44,"l":17.4,"n":183,"o":17.4,"t":"2026-10-19T16:10:00Z","v":8877,"vw":17.410383},{"c":17.43,"h":17.44,"l":17.41,"n":272,"o":17.44,"t":"2026-10-19T16:15:00Z","v":16101,"vw":17.430048},{"c":17.405,"h":17.42,"l":17.395,"n":227,"o":17.42,"t":"2026-10-19T16:20:00Z","v":16788,"vw":17.404686},{"c":17.395,"h":17.41,"l":17.38,"n":244,"o":17.4,"t":"2026-10-19T16:25:00Z","v":12092,"vw":17.393865},{"c":17.385,"h":17.41,"l":17.385,"n":269,"o":17.395,"t":"2026-10-19T16:30:00Z","v":15316,"vw":17.394871},{"c":17.4,"h":17.435,"l":17.385,"n":247,"o":17.385,"t":"2026-10-19T16:35:00Z","v":16732,"vw":17.412015},{"c":17.42,"h":17.42,"l":17.395,"n":212,"o":17.395,"t":"2026-10-19T16:40:00Z","v":8250,"vw":17.405331},{"c":17.4199,"h":17.43,"l":17.41,"n":196,"o":17.415,"t":"2026-10-19T16:45:00Z","v":9898,"vw":17.420314},{"c":17.42,"h":17.43,"l":17.4,"n":203,"o":17.41,"t":"2026-10-19T16:50:00Z","v":8157,"vw":17.416165},{"c":17.425,"h":17.43,"l":17.41,"n":177,"o":17.42,"t":"2026-10-19T16:55:00Z","v":12669,"vw":17.420856},{"c":17.445,"h":17.445,"l":17.42,"n":284,"o":17.42,"t":"2026-10-19T17:00:00Z","v":15562,"vw":17.434506},{"c":17.39,"h":17.445,"l":17.385,"n":376,"o":17.44,"t":"2026-10-19T17:05:00Z","v":21040,"vw":17.417027},{"c":17.46,"h":17.46,"l":17.4,"n":199,"o":17.4,"t":"2026-10-19T17:10:00Z","v":17391,"vw":17.442778},{"c":17.48,"h":17.48,"l":17.445,"n":231,"o":17.455,"t":"2026-10-19T17:15:00Z","v":13462,"vw":17.458973},{"c":17.495,"h":17.5,"l":17.475,"n":238,"o":17.49,"t":"2026-10-19T17:20:00Z","v":13445,"vw":17.489293},{"c":17.55,"h":17.55,"l":17.485,"n":319,"o":17.5,"t":"2026-10-19T17:25:00Z","v":18487,"vw":17.510572},{"c":17.475,"h":17.55,"l":17.47,"n":365,"o":17.545,"t":"2026-10-19T17:30:00Z","v":26283,"vw":17.513751},{"c":17.51,"h":17.51,"l":17.475,"n":275,"o":17.475,"t":"2026-10-19T17:35:00Z","v":16152,"vw":17.494766},{"c":17.535,"h":17.54,"l":17.515,"n":331,"o":17.52,"t":"2026-10-19T17:40:00Z","v":21720,"vw":17.531132},{"c":17.495,"h":17.555,"l":17.495,"n":320,"o":17.53,"t":"2026-10-19T17:45:00Z","v":18795,"vw":17.525233},{"c":17.495,"h":17.515,"l":17.485,"n":284,"o":17.5,"t":"2026-10-19T17:50:00Z","v":15954,"vw":17.493958},{"c":17.525,"h":17.535,"l":17.5,"n":382,"o":17.5,"t":"2026-10-19T17:55:00Z","v":46728,"vw":17.512783},{"c":17.54,"h":17.57,"l":17.51,"n":412,"o":17.53,"t":"2026-10-19T18:00:00Z","v":29663,"vw":17.540464},{"c":17.51,"h":17.57,"l":17.505,"n":321,"o":17.54,"t":"2026-10-19T18:05:00Z","v":16743,"vw":17.541175},{"c":17.475,"h":17.52,"l":17.47,"n":386,"o":17.515,"t":"2026-10-19T18:10:00Z","v":40263,"vw":17.497036},{"c":17.465,"h":17.48,"l":17.435,"n":329,"o":17.475,"t":"2026-10-19T18:15:00Z","v":26348,"vw":17.455811},{"c":17.475,"h":17.4899,"l":17.465,"n":186,"o":17.465,"t":"2026-10-19T18:20:00Z","v":10958,"vw":17.478734},{"c":17.45,"h":17.485,"l":17.445,"n":423,"o":17.475,"t":"2026-10-19T18:25:00Z","v":25862,"vw":17.467761},{"c":17.44,"h":17.455,"l":17.44,"n":236,"o":17.45,"t":"2026-10-19T18:30:00Z","v":13968,"vw":17.449927},{"c":17.505,"h":17.505,"l":17.445,"n":287,"o":17.445,"t":"2026-10-19T18:35:00Z","v":19038,"vw":17.466539},{"c":17.515,"h":17.53,"l":17.495,"n":299,"o":17.505,"t":"2026-10-19T18:40:00Z","v":15154,"vw":17.512179},{"c":17.505,"h":17.535,"l":17.5,"n":329,"o":17.52,"t":"2026-10-19T18:45:00Z","v":24649,"vw":17.516853},{"c":17.505,"h":17.515,"l":17.495,"n":387,"o":17.505,"t":"2026-10-19T18:50:00Z","v":24039,"vw":17.508182},{"c":17.525,"h":17.535,"l":17.505,"n":361,"o":17.505,"t":"2026-10-19T18:55:00Z","v":27520,"vw":17.523875},{"c":17.535,"h":17.535,"l":17.5,"n":387,"o":17.525,"t":"2026-10-19T19:00:00Z","v":28342,"vw":17.5173},{"c":17.525,"h":17.55,"l":17.525,"n":278,"o":17.535,"t":"2026-10-19T19:05:00Z","v":22032,"vw":17.534084},{"c":17.515,"h":17.525,"l":17.515,"n":360,"o":17.525,"t":"2026-10-19T19:10:00Z","v":23915,"vw":17.51947},{"c":17.485,"h":17.515,"l":17.465,"n":603,"o":17.515,"t":"2026-10-19T19:15:00Z","v":39138,"vw":17.487769},{"c":17.485,"h":17.495,"l":17.47,"n":434,"o":17.49,"t":"2026-10-19T19:20:00Z","v":28482,"vw":17.479035},{"c":17.495,"h":17.5,"l":17.48,"n":456,"o":17.485,"t":"2026-10-19T19:25:00Z","v":36199,"vw":17.491856},{"c":17.525,"h":17.525,"l":17.495,"n":516,"o":17.495,"t":"2026-10-19T19:30:00Z","v":39241,"vw":17.514804},{"c":17.515,"h":17.535,"l":17.505,"n":575,"o":17.525,"t":"2026-10-19T19:35:00Z","v":46542,"vw":17.518313},{"c":17.545,"h":17.555,"l":17.515,"n":491,"o":17.515,"t":"2026-10-19T19:40:00Z","v":30774,"vw":17.541475},{"c":17.515,"h":17.565,"l":17.495,"n":966,"o":17.545,"t":"2026-10-19T19:45:00Z","v":80439,"vw":17.528534},{"c":17.53,"h":17.555,"l":17.495,"n":1428,"o":17.515,"t":"2026-10-19T19:50:00Z","v":127411,"vw":17.529277},{"c":17.5,"h":17.59,"l":17.5,"n":4697,"o":17.535,"t":"2026-10-19T19:55:00Z","v":477739,"vw":17.557417},{"c":17.52,"h":17.52,"l":17.5,"n":51,"o":17.5,"t":"2026-10-19T20:00:00Z","v":847089,"vw":17.519996},{"c":17.49,"h":17.49,"l":17.49,"n":1,"o":17.49,"t":"2026-10-19T22:20:00Z","v":100,"vw":17.49},{"c":17.45,"h":17.46,"l":17.44,"n":17,"o":17.44,"t":"2026-10-19T23:35:00Z","v":1231,"vw":17.45237},{"c":17.5,"h":17.5,"l":17.5,"n":6,"o":17.5,"t":"2026-10-20T08:00:00Z","v":989,"vw":17.5},{"c":17.5,"h":17.5,"l":17.37,"n":42,"o":17.44,"t":"2026-10-20T08:10:00Z","v":3089,"vw":17.454159},{"c":17.55,"h":17.55,"l":17.55,"n":3,"o":17.55,"t":"2026-10-20T08:15:00Z","v":102,"vw":17.55},{"c":17.56,"h":17.6,"l":17.56,"n":13,"o":17.6,"t":"2026-10-20T09:55:00Z","v":1104,"vw":17.596364},{"c":17.52,"h":17.52,"l":17.52,"n":8,"o":17.52,"t":"2026-10-20T10:10:00Z","v":156,"vw":17.52},{"c":17.555,"h":17.555,"l":17.54,"n":20,"o":17.54,"t":"2026-10-20T11:05:00Z","v":1506,"vw":17.552017},{"c":17.52,"h":17.57,"l":17.52,"n":8,"o":17.57,"t":"2026-10-20T11:30:00Z","v":732,"vw":17.537159},{"c":17.55,"h":17.55,"l":17.55,"n":1,"o":17.55,"t":"2026-10-20T11:45:00Z","v":205,"vw":17.55},{"c":19.69,"h":19.87,"l":17.64,"n":539,"o":17.64,"t":"2026-10-20T12:00:00Z","v":129356,"vw":18.80651},{"c":19.67,"h":20.19,"l":19.5,"n":984,"o":19.8042,"t":"2026-10-20T12:05:00Z","v":196857,"vw":19.905404},{"c":19.5019,"h":19.69,"l":19.05,"n":702,"o":19.61,"t":"2026-10-20T12:10:00Z","v":67300,"vw":19.40476},{"c":19.45,"h":19.55,"l":19.25,"n":672,"o":19.5,"t":"2026-10-20T12:15:00Z","v":169648,"vw":19.468198},{"c":19.46,"h":19.46,"l":19.24,"n":421,"o":19.4,"t":"2026-10-20T12:20:00Z","v":71826,"vw":19.341801},{"c":19.25,"h":19.419,"l":19.24,"n":142,"o":19.419,"t":"2026-10-20T12:25:00Z","v":18166,"vw":19.284187},{"c":19.25,"h":19.35,"l":19.24,"n":139,"o":19.24,"t":"2026-10-20T12:30:00Z","v":24160,"vw":19.249607},{"c":19.405,"h":19.5,"l":19.24,"n":352,"o":19.26,"t":"2026-10-20T12:35:00Z","v":47179,"vw":19.364098},{"c":19.5262,"h":19.55,"l":19.32,"n":705,"o":19.32,"t":"2026-10-20T12:40:00Z","v":55894,"vw":19.478282},{"c":19.35,"h":19.46,"l":19.32,"n":102,"o":19.45,"t":"2026-10-20T12:45:00Z","v":16281,"vw":19.402379},{"c":19.37,"h":19.375,"l":19.32,"n":72,"o":19.35,"t":"2026-10-20T12:50:00Z","v":11961,"vw":19.359522},{"c":19.47,"h":19.48,"l":19.3,"n":480,"o":19.351,"t":"2026-10-20T12:55:00Z","v":55949,"vw":19.387537},{"c":19.21,"h":19.46,"l":19.15,"n":822,"o":19.43,"t":"2026-10-20T13:00:00Z","v":116207,"vw":19.320178},{"c":19.08,"h":19.25,"l":18.7503,"n":397,"o":19.19,"t":"2026-10-20T13:05:00Z","v":144740,"vw":19.11193},{"c":19.17,"h":19.37,"l":19.06,"n":1054,"o":19.0974,"t":"2026-10-20T13:10:00Z","v":99844,"vw":19.175886},{"c":19.14,"h":19.21,"l":19.095,"n":461,"o":19.21,"t":"2026-10-20T13:15:00Z","v":72100,"vw":19.155703},{"c":19.2,"h":19.24,"l":19.13,"n":466,"o":19.13,"t":"2026-10-20T13:20:00Z","v":53981,"vw":19.174611},{"c":19.09,"h":19.25,"l":19,"n":355,"o":19.21,"t":"2026-10-20T13:25:00Z","v":50811,"vw":19.147479},{"c":19.07,"h":19.26,"l":18.6,"n":3457,"o":19.12,"t":"2026-10-20T13:30:00Z","v":753769,"vw":18.987535},{"c":19.3425,"h":19.52,"l":18.86,"n":2770,"o":19.0819,"t":"2026-10-20T13:35:00Z","v":344964,"vw":19.328943},{"c":19.28,"h":19.49,"l":19.1686,"n":2073,"o":19.35,"t":"2026-10-20T13:40:00Z","v":217588,"vw":19.358638},{"c":19.475,"h":19.55,"l":19.13,"n":1605,"o":19.3,"t":"2026-10-20T13:45:00Z","v":231932,"vw":19.387315},{"c":19.37,"h":19.59,"l":19.315,"n":1647,"o":19.5,"t":"2026-10-20T13:50:00Z","v":262213,"vw":19.49419},{"c":19.4,"h":19.43,"l":19.29,"n":1385,"o":19.37,"t":"2026-10-20T13:55:00Z","v":158517,"vw":19.356051},{"c":19.0812,"h":19.395,"l":19.0812,"n":1163,"o":19.395,"t":"2026-10-20T14:00:00Z","v":159778,"vw":19.213913},{"c":19.35,"h":19.39,"l":19.05,"n":1004,"o":19.075,"t":"2026-10-20T14:05:00Z","v":132629,"vw":19.208349},{"c":19.1921,"h":19.43,"l":19.17,"n":1017,"o":19.37,"t":"2026-10-20T14:10:00Z","v":140271,"vw":19.334306},{"c":19.26,"h":19.305,"l":19.13,"n":960,"o":19.2,"t":"2026-10-20T14:15:00Z","v":158730,"vw":19.223018},{"c":19.15,"h":19.2699,"l":19.11,"n":904,"o":19.2692,"t":"2026-10-20T14:20:00Z","v":74676,"vw":19.19877},{"c":18.97,"h":19.1837,"l":18.925,"n":1694,"o":19.16,"t":"2026-10-20T14:25:00Z","v":198260,"vw":19.049134},{"c":19.06,"h":19.095,"l":18.83,"n":2030,"o":18.97,"t":"2026-10-20T14:30:00Z","v":229921,"vw":18.942588},{"c":19.02,"h":19.0866,"l":18.97,"n":920,"o":19.05,"t":"2026-10-20T14:35:00Z","v":159313,"vw":19.035963},{"c":19.04,"h":19.1,"l":18.9801,"n":690,"o":19.02,"t":"2026-10-20T14:40:00Z","v":57016,"vw":19.040604},{"c":19.065,"h":19.15,"l":18.97,"n":1020,"o":19.04,"t":"2026-10-20T14:45:00Z","v":118798,"vw":19.033622},{"c":19.14,"h":19.175,"l":19.07,"n":867,"o":19.07,"t":"2026-10-20T14:50:00Z","v":111953,"vw":19.111913},{"c":19.245,"h":19.26,"l":19.12,"n":1044,"o":19.14,"t":"2026-10-20T14:55:00Z","v":89848,"vw":19.207193},{"c":19.16,"h":19.28,"l":19.16,"n":743,"o":19.24,"t":"2026-10-20T15:00:00Z","v":65868,"vw":19.231051},{"c":19.239,"h":19.245,"l":19.16,"n":700,"o":19.16,"t":"2026-10-20T15:05:00Z","v":55361,"vw":19.204591},{"c":19.19,"h":19.235,"l":19.115,"n":819,"o":19.23,"t":"2026-10-20T15:10:00Z","v":70793,"vw":19.164125},{"c":19.13,"h":19.2492,"l":19.13,"n":853,"o":19.2,"t":"2026-10-20T15:15:00Z","v":71153,"vw":19.189814},{"c":19.125,"h":19.17,"l":19.115,"n":589,"o":19.12,"t":"2026-10-20T15:20:00Z","v":46383,"vw":19.138508},{"c":19.195,"h":19.195,"l":19.125,"n":528,"o":19.125,"t":"2026-10-20T15:25:00Z","v":54346,"vw":19.168917},{"c":19.19,"h":19.22,"l":19.15,"n":691,"o":19.1983,"t":"2026-10-20T15:30:00Z","v":61376,"vw":19.189283},{"c":19.245,"h":19.245,"l":19.18,"n":558,"o":19.195,"t":"2026-10-20T15:35:00Z","v":51620,"vw":19.207453},{"c":19.255,"h":19.27,"l":19.23,"n":1093,"o":19.24,"t":"2026-10-20T15:40:00Z","v":143558,"vw":19.250637},{"c":19.25,"h":19.2798,"l":19.22,"n":694,"o":19.255,"t":"2026-10-20T15:45:00Z","v":49352,"vw":19.241789},{"c":19.215,"h":19.25,"l":19.19,"n":1093,"o":19.25,"t":"2026-10-20T15:50:00Z","v":108979,"vw":19.219244},{"c":19.3261,"h":19.35,"l":19.205,"n":1730,"o":19.215,"t":"2026-10-20T15:55:00Z","v":216896,"vw":19.27154},{"c":19.315,"h":19.37,"l":19.305,"n":748,"o":19.328,"t":"2026-10-20T16:00:00Z","v":74263,"vw":19.335457},{"c":19.345,"h":19.38,"l":19.315,"n":739,"o":19.315,"t":"2026-10-20T16:05:00Z","v":61720,"vw":19.349938},{"c":19.335,"h":19.37,"l":19.32,"n":570,"o":19.345,"t":"2026-10-20T16:10:00Z","v":52544,"vw":19.343828},{"c":19.245,"h":19.33,"l":19.22,"n":713,"o":19.33,"t":"2026-10-20T16:15:00Z","v":63420,"vw":19.260627},{"c":19.27,"h":19.29,"l":19.235,"n":566,"o":19.245,"t":"2026-10-20T16:20:00Z","v":36818,"vw":19.263102},{"c":19.31,"h":19.33,"l":19.275,"n":513,"o":19.275,"t":"2026-10-20T16:25:00Z","v":28529,"vw":19.308271},{"c":19.28,"h":19.32,"l":19.265,"n":642,"o":19.3,"t":"2026-10-20T16:30:00Z","v":46769,"vw":19.293239},{"c":19.285,"h":19.29,"l":19.24,"n":529,"o":19.275,"t":"2026-10-20T16:35:00Z","v":39759,"vw":19.265691},{"c":19.3,"h":19.345,"l":19.285,"n":500,"o":19.285,"t":"2026-10-20T16:40:00Z","v":40911,"vw":19.319214},{"c":19.385,"h":19.39,"l":19.25,"n":670,"o":19.305,"t":"2026-10-20T16:45:00Z","v":71454,"vw":19.322301},{"c":19.425,"h":19.43,"l":19.37,"n":628,"o":19.385,"t":"2026-10-20T16:50:00Z","v":47856,"vw":19.394169},{"c":19.54,"h":19.56,"l":19.425,"n":762,"o":19.425,"t":"2026-10-20T16:55:00Z","v":87621,"vw":19.51578},{"c":19.55,"h":19.595,"l":19.515,"n":942,"o":19.535,"t":"2026-10-20T17:00:00Z","v":109430,"vw":19.54007},{"c":19.5414,"h":19.58,"l":19.51,"n":556,"o":19.545,"t":"2026-10-20T17:05:00Z","v":45152,"vw":19.550011},{"c":19.595,"h":19.61,"l":19.54,"n":555,"o":19.545,"t":"2026-10-20T17:10:00Z","v":49489,"vw":19.573692},{"c":19.595,"h":19.595,"l":19.57,"n":436,"o":19.595,"t":"2026-10-20T17:15:00Z","v":39974,"vw":19.581601},{"c":19.62,"h":19.6699,"l":19.595,"n":658,"o":19.595,"t":"2026-10-20T17:20:00Z","v":76508,"vw":19.639849},{"c":19.63,"h":19.6399,"l":19.575,"n":708,"o":19.628,"t":"2026-10-20T17:25:00Z","v":76210,"vw":19.599127},{"c":19.615,"h":19.65,"l":19.605,"n":445,"o":19.63,"t":"2026-10-20T17:30:00Z","v":45310,"vw":19.62638},{"c":19.695,"h":19.695,"l":19.61,"n":527,"o":19.615,"t":"2026-10-20T17:35:00Z","v":41472,"vw":19.661757},{"c":19.64,"h":19.695,"l":19.6,"n":540,"o":19.695,"t":"2026-10-20T17:40:00Z","v":70218,"vw":19.659509},{"c":19.605,"h":19.68,"l":19.575,"n":413,"o":19.65,"t":"2026-10-20T17:45:00Z","v":31137,"vw":19.634718},{"c":19.62,"h":19.64,"l":19.59,"n":421,"o":19.6,"t":"2026-10-20T17:50:00Z","v":37431,"vw":19.611024},{"c":19.675,"h":19.675,"l":19.62,"n":577,"o":19.625,"t":"2026-10-20T17:55:00Z","v":69022,"vw":19.645908},{"c":19.705,"h":19.7186,"l":19.665,"n":613,"o":19.675,"t":"2026-10-20T18:00:00Z","v":52497,"vw":19.696439},{"c":19.74,"h":19.74,"l":19.7014,"n":570,"o":19.705,"t":"2026-10-20T18:05:00Z","v":49480,"vw":19.718374},{"c":19.785,"h":19.79,"l":19.735,"n":518,"o":19.75,"t":"2026-10-20T18:10:00Z","v":48645,"vw":19.763866},{"c":19.805,"h":19.84,"l":19.78,"n":585,"o":19.785,"t":"2026-10-20T18:15:00Z","v":71968,"vw":19.803715},{"c":19.745,"h":19.815,"l":19.7001,"n":1195,"o":19.805,"t":"2026-10-20T18:20:00Z","v":204183,"vw":19.766013},{"c":19.765,"h":19.8097,"l":19.745,"n":509,"o":19.745,"t":"2026-10-20T18:25:00Z","v":55456,"vw":19.770518},{"c":19.81,"h":19.855,"l":19.74,"n":929,"o":19.765,"t":"2026-10-20T18:30:00Z","v":109253,"vw":19.797928},{"c":19.82,"h":19.86,"l":19.79,"n":1156,"o":19.815,"t":"2026-10-20T18:35:00Z","v":130208,"vw":19.818437},{"c":19.82,"h":19.8351,"l":19.805,"n":509,"o":19.81,"t":"2026-10-20T18:40:00Z","v":41420,"vw":19.825556},{"c":19.865,"h":19.9204,"l":19.825,"n":659,"o":19.825,"t":"2026-10-20T18:45:00Z","v":59045,"vw":19.883084},{"c":19.895,"h":19.9,"l":19.84,"n":813,"o":19.865,"t":"2026-10-20T18:50:00Z","v":61353,"vw":19.871289},{"c":19.825,"h":19.905,"l":19.81,"n":574,"o":19.905,"t":"2026-10-20T18:55:00Z","v":89288,"vw":19.846327},{"c":19.845,"h":19.875,"l":19.825,"n":578,"o":19.825,"t":"2026-10-20T19:00:00Z","v":78970,"vw":19.849027},{"c":19.87,"h":19.89,"l":19.83,"n":557,"o":19.845,"t":"2026-10-20T19:05:00Z","v":68111,"vw":19.846418},{"c":19.785,"h":19.88,"l":19.76,"n":1040,"o":19.87,"t":"2026-10-20T19:10:00Z","v":159832,"vw":19.814676},{"c":19.785,"h":19.83,"l":19.74,"n":1103,"o":19.785,"t":"2026-10-20T19:15:00Z","v":150776,"vw":19.779057},{"c":19.645,"h":19.78,"l":19.56,"n":1602,"o":19.78,"t":"2026-10-20T19:20:00Z","v":228009,"vw":19.672},{"c":19.635,"h":19.68,"l":19.5923,"n":1200,"o":19.645,"t":"2026-10-20T19:25:00Z","v":208722,"vw":19.642947},{"c":19.695,"h":19.725,"l":19.63,"n":1252,"o":19.635,"t":"2026-10-20T19:30:00Z","v":140220,"vw":19.677312},{"c":19.715,"h":19.725,"l":19.68,"n":1088,"o":19.695,"t":"2026-10-20T19:35:00Z","v":170991,"vw":19.705937},{"c":19.775,"h":19.79,"l":19.7,"n":1245,"o":19.715,"t":"2026-10-20T19:40:00Z","v":130640,"vw":19.742751},{"c":19.85,"h":19.875,"l":19.77,"n":1852,"o":19.7723,"t":"2026-10-20T19:45:00Z","v":291394,"vw":19.835763},{"c":19.69,"h":19.85,"l":19.69,"n":2574,"o":19.8405,"t":"2026-10-20T19:50:00Z","v":493184,"vw":19.797007},{"c":19.59,"h":19.7,"l":19.51,"n":7749,"o":19.7,"t":"2026-10-20T19:55:00Z","v":1034335,"vw":19.57588},{"c":19.8334,"h":19.8334,"l":19.595,"n":51,"o":19.595,"t":"2026-10-20T20:00:00Z","v":1160572,"vw":19.610039},{"c":19.63,"h":19.86,"l":19.63,"n":5,"o":19.86,"t":"2026-10-20T20:05:00Z","v":383,"vw":19.788793},{"c":19.5,"h":19.5,"l":19.5,"n":1,"o":19.5,"t":"2026-10-20T20:10:00Z","v":150,"vw":19.5},{"c":19.7,"h":19.7,"l":19.7,"n":4,"o":19.7,"t":"2026-10-20T20:15:00Z","v":202,"vw":19.7},{"c":19.6,"h":19.61,"l":19.6,"n":5,"o":19.61,"t":"2026-10-20T20:20:00Z","v":297,"vw":19.603401},{"c":19.7,"h":19.7,"l":19.7,"n":1,"o":19.7,"t":"2026-10-20T20:40:00Z","v":441,"vw":19.7},{"c":19.67,"h":19.67,"l":19.67,"n":45,"o":19.67,"t":"2026-10-20T20:45:00Z","v":2049,"vw":19.67},{"c":19.68,"h":19.68,"l":19.68,"n":1,"o":19.68,"t":"2026-10-20T20:55:00Z","v":100,"vw":19.68},{"c":19.68,"h":19.68,"l":19.68,"n":1,"o":19.68,"t":"2026-10-20T21:30:00Z","v":200,"vw":19.68},{"c":19.82,"h":19.82,"l":19.82,"n":1,"o":19.82,"t":"2026-10-20T21:40:00Z","v":100,"vw":19.82},{"c":19.56,"h":19.74,"l":19.56,"n":2,"o":19.74,"t":"2026-10-20T21:45:00Z","v":501,"vw":19.596287},{"c":19.7,"h":19.7,"l":19.7,"n":2,"o":19.7,"t":"2026-10-20T21:50:00Z","v":900,"vw":19.7},{"c":19.645,"h":19.68,"l":19.645,"n":5,"o":19.68,"t":"2026-10-20T22:00:00Z","v":500,"vw":19.666649},{"c":19.82,"h":19.82,"l":19.81,"n":6,"o":19.81,"t":"2026-10-20T22:05:00Z","v":1505,"vw":19.814607},{"c":19.68,"h":19.68,"l":19.68,"n":1,"o":19.68,"t":"2026-10-20T22:35:00Z","v":200,"vw":19.68},{"c":19.72,"h":19.72,"l":19.72,"n":1,"o":19.72,"t":"2026-10-20T22:40:00Z","v":500,"vw":19.72},{"c":19.75,"h":19.75,"l":19.72,"n":3,"o":19.72,"t":"2026-10-20T22:50:00Z","v":2499,"vw":19.74401},{"c":19.66,"h":19.66,"l":19.66,"n":2,"o":19.66,"t":"2026-10-20T23:10:00Z","v":200,"vw":19.66},{"c":19.72,"h":19.72,"l":19.72,"n":1,"o":19.72,"t":"2026-10-20T23:15:00Z","v":250,"vw":19.72},{"c":19.68,"h":19.68,"l":19.68,"n":8,"o":19.68,"t":"2026-10-20T23:30:00Z","v":221,"vw":19.68},{"c":19.61,"h":19.61,"l":19.61,"n":1,"o":19.61,"t":"2026-10-20T23:35:00Z","v":150,"vw":19.61},{"c":19.72,"h":19.72,"l":19.72,"n":6,"o":19.72,"t":"2026-10-20T23:45:00Z","v":500,"vw":19.72},{"c":19.45,"h":19.45,"l":19.45,"n":14,"o":19.45,"t":"2026-10-21T08:00:00Z","v":1162,"vw":19.45},{"c":19.5,"h":19.5,"l":19.5,"n":65,"o":19.5,"t":"2026-10-21T10:00:00Z","v":1571,"vw":19.5},{"c":19.49,"h":19.49,"l":19.49,"n":2,"o":19.49,"t":"2026-10-21T10:50:00Z","v":2501,"vw":19.49},{"c":19.54,"h":19.54,"l":19.54,"n":1,"o":19.54,"t":"2026-10-21T11:40:00Z","v":100,"vw":19.54},{"c":19.6,"h":19.6,"l":19.6,"n":1,"o":19.6,"t":"2026-10-21T11:50:00Z","v":1000,"vw":19.6},{"c":19.51,"h":19.51,"l":19.5046,"n":7,"o":19.5046,"t":"2026-10-21T11:55:00Z","v":1003,"vw":19.507046},{"c":19.5,"h":19.51,"l":19.5,"n":6,"o":19.51,"t":"2026-10-21T12:10:00Z","v":601,"vw":19.50759},{"c":19.61,"h":19.61,"l":19.5,"n":2,"o":19.5,"t":"2026-10-21T12:20:00Z","v":115128,"vw":19.609904},{"c":19.431,"h":19.431,"l":19.431,"n":1,"o":19.431,"t":"2026-10-21T12:40:00Z","v":400,"vw":19.431},{"c":19.45,"h":19.47,"l":19.45,"n":5,"o":19.47,"t":"2026-10-21T12:45:00Z","v":5730,"vw":19.451316},{"c":19.5,"h":19.5,"l":19.5,"n":1,"o":19.5,"t":"2026-10-21T13:10:00Z","v":102,"vw":19.5},{"c":19.4165,"h":19.4165,"l":19.4165,"n":2,"o":19.4165,"t":"2026-10-21T13:20:00Z","v":133,"vw":19.4165},{"c":19.451,"h":19.47,"l":19.45,"n":14,"o":19.47,"t":"2026-10-21T13:25:00Z","v":803,"vw":19.461631},{"c":19.615,"h":19.6722,"l":19.3642,"n":400,"o":19.59,"t":"2026-10-21T13:30:00Z","v":63670,"vw":19.561461},{"c":19.9,"h":19.9,"l":19.595,"n":423,"o":19.615,"t":"2026-10-21T13:35:00Z","v":35179,"vw":19.778278},{"c":20.0101,"h":20.18,"l":19.905,"n":854,"o":19.905,"t":"2026-10-21T13:40:00Z","v":149793,"vw":20.025646},{"c":20.029,"h":20.03,"l":19.88,"n":449,"o":20.01,"t":"2026-10-21T13:45:00Z","v":58203,"vw":19.96234},{"c":20.07,"h":20.11,"l":19.93,"n":331,"o":20.03,"t":"2026-10-21T13:50:00Z","v":21211,"vw":20.029892},{"c":19.92,"h":20.09,"l":19.905,"n":350,"o":20.065,"t":"2026-10-21T13:55:00Z","v":28097,"vw":19.970084},{"c":19.9379,"h":19.95,"l":19.875,"n":474,"o":19.92,"t":"2026-10-21T14:00:00Z","v":24751,"vw":19.917192},{"c":19.92,"h":19.9544,"l":19.84,"n":356,"o":19.9544,"t":"2026-10-21T14:05:00Z","v":21153,"vw":19.896547},{"c":20.04,"h":20.05,"l":19.93,"n":581,"o":19.93,"t":"2026-10-21T14:10:00Z","v":46487,"vw":20.001024},{"c":20.05,"h":20.05,"l":19.99,"n":310,"o":20.03,"t":"2026-10-21T14:15:00Z","v":25100,"vw":20.029972},{"c":20.145,"h":20.145,"l":20.05,"n":416,"o":20.06,"t":"2026-10-21T14:20:00Z","v":26663,"vw":20.088019},{"c":20.085,"h":20.16,"l":20.07,"n":480,"o":20.15,"t":"2026-10-21T14:25:00Z","v":33259,"vw":20.100454},{"c":20.06,"h":20.12,"l":20.05,"n":384,"o":20.085,"t":"2026-10-21T14:30:00Z","v":27079,"vw":20.084714},{"c":20.07,"h":20.0865,"l":20.04,"n":302,"o":20.055,"t":"2026-10-21T14:35:00Z","v":19515,"vw":20.066128},{"c":20.06,"h":20.135,"l":20.06,"n":643,"o":20.07,"t":"2026-10-21T14:40:00Z","v":46761,"vw":20.101621},{"c":20.145,"h":20.145,"l":20.065,"n":329,"o":20.07,"t":"2026-10-21T14:45:00Z","v":19596,"vw":20.096784},{"c":20.105,"h":20.1818,"l":20.105,"n":434,"o":20.145,"t":"2026-10-21T14:50:00Z","v":25352,"vw":20.159948},{"c":20.164,"h":20.195,"l":20.1065,"n":421,"o":20.1065,"t":"2026-10-21T14:55:00Z","v":18707,"vw":20.162703},{"c":20.185,"h":20.195,"l":20.145,"n":509,"o":20.16,"t":"2026-10-21T15:00:00Z","v":30659,"vw":20.167387},{"c":20.17,"h":20.18,"l":20.12,"n":467,"o":20.18,"t":"2026-10-21T15:05:00Z","v":27556,"vw":20.160929},{"c":20.18,"h":20.19,"l":20.16,"n":395,"o":20.19,"t":"2026-10-21T15:10:00Z","v":20278,"vw":20.177816},{"c":20.095,"h":20.2,"l":20.075,"n":556,"o":20.1895,"t":"2026-10-21T15:15:00Z","v":40384,"vw":20.108643},{"c":20.16,"h":20.165,"l":20.095,"n":500,"o":20.095,"t":"2026-10-21T15:20:00Z","v":43977,"vw":20.13774},{"c":20.215,"h":20.22,"l":20.16,"n":363,"o":20.16,"t":"2026-10-21T15:25:00Z","v":34147,"vw":20.189914},{"c":20.17,"h":20.23,"l":20.165,"n":405,"o":20.218,"t":"2026-10-21T15:30:00Z","v":22140,"vw":20.195857},{"c":20.14,"h":20.165,"l":20.11,"n":347,"o":20.165,"t":"2026-10-21T15:35:00Z","v":19715,"vw":20.136762},{"c":20.17,"h":20.17,"l":20.135,"n":400,"o":20.145,"t":"2026-10-21T15:40:00Z","v":20812,"vw":20.15168},{"c":20.18,"h":20.19,"l":20.155,"n":339,"o":20.165,"t":"2026-10-21T15:45:00Z","v":19380,"vw":20.173337},{"c":20.075,"h":20.18,"l":20.075,"n":422,"o":20.18,"t":"2026-10-21T15:50:00Z","v":16090,"vw":20.128876},{"c":20.035,"h":20.075,"l":20,"n":634,"o":20.075,"t":"2026-10-21T15:55:00Z","v":48877,"vw":20.02592},{"c":19.99,"h":20.045,"l":19.99,"n":438,"o":20.035,"t":"2026-10-21T16:00:00Z","v":29201,"vw":20.021079},{"c":20.04,"h":20.06,"l":19.995,"n":551,"o":20,"t":"2026-10-21T16:05:00Z","v":45189,"vw":20.023818},{"c":20.06,"h":20.07,"l":20.025,"n":390,"o":20.035,"t":"2026-10-21T16:10:00Z","v":21312,"vw":20.050369},{"c":20.03,"h":20.05,"l":20.006,"n":287,"o":20.05,"t":"2026-10-21T16:15:00Z","v":20748,"vw":20.023593},{"c":20.03,"h":20.045,"l":20.01,"n":338,"o":20.04,"t":"2026-10-21T16:20:00Z","v":23631,"vw":20.028378},{"c":20.045,"h":20.045,"l":20.02,"n":330,"o":20.03,"t":"2026-10-21T16:25:00Z","v":15834,"vw":20.033062},{"c":20.1002,"h":20.12,"l":20.045,"n":447,"o":20.045,"t":"2026-10-21T16:30:00Z","v":31082,"vw":20.096277},{"c":20.145,"h":20.165,"l":20.105,"n":358,"o":20.105,"t":"2026-10-21T16:35:00Z","v":25569,"vw":20.149887},{"c":20.18,"h":20.21,"l":20.145,"n":611,"o":20.145,"t":"2026-10-21T16:40:00Z","v":38751,"vw":20.185638},{"c":20.17,"h":20.175,"l":20.14,"n":441,"o":20.17,"t":"2026-10-21T16:45:00Z","v":23701,"vw":20.155929},{"c":20.145,"h":20.18,"l":20.13,"n":341,"o":20.165,"t":"2026-10-21T16:50:00Z","v":19711,"vw":20.149443},{"c":20.1,"h":20.14,"l":20.1,"n":427,"o":20.14,"t":"2026-10-21T16:55:00Z","v":28448,"vw":20.126617},{"c":20.065,"h":20.105,"l":20.05,"n":420,"o":20.105,"t":"2026-10-21T17:00:00Z","v":26234,"vw":20.075994},{"c":20.085,"h":20.11,"l":20.065,"n":289,"o":20.07,"t":"2026-10-21T17:05:00Z","v":13681,"vw":20.089322},{"c":20.05,"h":20.08,"l":20.03,"n":338,"o":20.08,"t":"2026-10-21T17:10:00Z","v":16444,"vw":20.048024},{"c":20.0478,"h":20.055,"l":20.03,"n":240,"o":20.055,"t":"2026-10-21T17:15:00Z","v":15704,"vw":20.040655},{"c":20.045,"h":20.065,"l":20.035,"n":353,"o":20.04,"t":"2026-10-21T17:20:00Z","v":22157,"vw":20.049428},{"c":20.045,"h":20.075,"l":20.025,"n":429,"o":20.045,"t":"2026-10-21T17:25:00Z","v":23712,"vw":20.054301},{"c":20.075,"h":20.075,"l":20.03,"n":279,"o":20.04,"t":"2026-10-21T17:30:00Z","v":16771,"vw":20.045629},{"c":20.055,"h":20.08,"l":20.03,"n":433,"o":20.08,"t":"2026-10-21T17:35:00Z","v":20484,"vw":20.058713},{"c":20.065,"h":20.08,"l":20.06,"n":322,"o":20.06,"t":"2026-10-21T17:40:00Z","v":14745,"vw":20.067565},{"c":20.015,"h":20.06,"l":20.015,"n":503,"o":20.06,"t":"2026-10-21T17:45:00Z","v":63248,"vw":20.0434},{"c":20.07,"h":20.07,"l":20.02,"n":369,"o":20.02,"t":"2026-10-21T17:50:00Z","v":22656,"vw":20.038053},{"c":20.05,"h":20.08,"l":20.05,"n":329,"o":20.0705,"t":"2026-10-21T17:55:00Z","v":17551,"vw":20.064706},{"c":20.145,"h":20.15,"l":20.05,"n":562,"o":20.055,"t":"2026-10-21T18:00:00Z","v":57496,"vw":20.105192},{"c":20.07,"h":20.16,"l":20.065,"n":435,"o":20.15,"t":"2026-10-21T18:05:00Z","v":31303,"vw":20.105778},{"c":20.1,"h":20.12,"l":20.075,"n":314,"o":20.075,"t":"2026-10-21T18:10:00Z","v":24982,"vw":20.099482},{"c":20.085,"h":20.125,"l":20.074,"n":655,"o":20.1,"t":"2026-10-21T18:15:00Z","v":59690,"vw":20.10196},{"c":20.13,"h":20.13,"l":20.08,"n":272,"o":20.08,"t":"2026-10-21T18:20:00Z","v":16667,"vw":20.097142},{"c":20.16,"h":20.165,"l":20.115,"n":369,"o":20.12,"t":"2026-10-21T18:25:00Z","v":24316,"vw":20.139499},{"c":20.165,"h":20.175,"l":20.16,"n":360,"o":20.165,"t":"2026-10-21T18:30:00Z","v":19535,"vw":20.167805},{"c":20.1,"h":20.175,"l":20.095,"n":497,"o":20.165,"t":"2026-10-21T18:35:00Z","v":32123,"vw":20.140749},{"c":20.115,"h":20.135,"l":20.105,"n":435,"o":20.105,"t":"2026-10-21T18:40:00Z","v":26001,"vw":20.119765},{"c":20.11,"h":20.13,"l":20.105,"n":444,"o":20.11,"t":"2026-10-21T18:45:00Z","v":36428,"vw":20.110807},{"c":20.115,"h":20.12,"l":20.085,"n":401,"o":20.1,"t":"2026-10-21T18:50:00Z","v":24273,"vw":20.102986},{"c":20.09,"h":20.11,"l":20.055,"n":495,"o":20.11,"t":"2026-10-21T18:55:00Z","v":31623,"vw":20.082209},{"c":20.1,"h":20.14,"l":20.065,"n":737,"o":20.085,"t":"2026-10-21T19:00:00Z","v":61887,"vw":20.094407},{"c":20.08,"h":20.12,"l":20.02,"n":574,"o":20.1,"t":"2026-10-21T19:05:00Z","v":53588,"vw":20.08173},{"c":20.13,"h":20.14,"l":20.065,"n":632,"o":20.08,"t":"2026-10-21T19:10:00Z","v":55399,"vw":20.096355},{"c":20.155,"h":20.17,"l":20.115,"n":408,"o":20.13,"t":"2026-10-21T19:15:00Z","v":24984,"vw":20.142258},{"c":20.17,"h":20.17,"l":20.13,"n":590,"o":20.155,"t":"2026-10-21T19:20:00Z","v":42128,"vw":20.157101},{"c":20.175,"h":20.2,"l":20.15,"n":645,"o":20.18,"t":"2026-10-21T19:25:00Z","v":39850,"vw":20.170324},{"c":20.25,"h":20.275,"l":20.18,"n":700,"o":20.18,"t":"2026-10-21T19:30:00Z","v":46743,"vw":20.242651},{"c":20.245,"h":20.265,"l":20.21,"n":745,"o":20.245,"t":"2026-10-21T19:35:00Z","v":59610,"vw":20.246806},{"c":20.2,"h":20.245,"l":20.175,"n":615,"o":20.245,"t":"2026-10-21T19:40:00Z","v":40623,"vw":20.202705},{"c":20.185,"h":20.2299,"l":20.185,"n":796,"o":20.195,"t":"2026-10-21T19:45:00Z","v":82271,"vw":20.208587},{"c":20.21,"h":20.23,"l":20.14,"n":1269,"o":20.18,"t":"2026-10-21T19:50:00Z","v":114825,"vw":20.178112},{"c":20.19,"h":20.26,"l":20.17,"n":3726,"o":20.21,"t":"2026-10-21T19:55:00Z","v":423423,"vw":20.20906},{"c":20.1507,"h":20.19,"l":20.1507,"n":40,"o":20.18,"t":"2026-10-21T20:00:00Z","v":584498,"vw":20.189991},{"c":20.19,"h":20.19,"l":20.185,"n":4,"o":20.185,"t":"2026-10-21T20:05:00Z","v":250,"vw":20.187717},{"c":20.22,"h":20.22,"l":20.185,"n":5,"o":20.185,"t":"2026-10-21T20:15:00Z","v":700,"vw":20.213486},{"c":20.21,"h":20.21,"l":20.21,"n":4,"o":20.21,"t":"2026-10-21T20:25:00Z","v":400,"vw":20.21},{"c":20.22,"h":20.22,"l":20.22,"n":1,"o":20.22,"t":"2026-10-21T20:30:00Z","v":500,"vw":20.22},{"c":20.18,"h":20.18,"l":20.18,"n":1,"o":20.18,"t":"2026-10-21T21:20:00Z","v":250,"vw":20.18},{"c":20.1521,"h":20.1521,"l":20.1521,"n":2,"o":20.1521,"t":"2026-10-21T22:15:00Z","v":225,"vw":20.1521},{"c":20.1051,"h":20.165,"l":20.1051,"n":9,"o":20.165,"t":"2026-10-21T22:30:00Z","v":3620,"vw":20.150222},{"c":20.193,"h":20.193,"l":20.193,"n":1,"o":20.193,"t":"2026-10-21T22:35:00Z","v":500,"vw":20.193},{"c":20.1237,"h":20.1237,"l":20.1237,"n":1,"o":20.1237,"t":"2026-10-21T22:45:00Z","v":425,"vw":20.1237},{"c":20.11,"h":20.117,"l":20.11,"n":2,"o":20.117,"t":"2026-10-21T22:50:00Z","v":700,"vw":20.115},{"c":20.14,"h":20.15,"l":20.14,"n":2,"o":20.15,"t":"2026-10-21T22:55:00Z","v":246,"vw":20.144065},{"c":20.1062,"h":20.1062,"l":20.1062,"n":2,"o":20.1062,"t":"2026-10-21T23:00:00Z","v":535,"vw":20.1062},{"c":20.1237,"h":20.1237,"l":20.1237,"n":1,"o":20.1237,"t":"2026-10-21T23:15:00Z","v":700,"vw":20.1237},{"c":20.1077,"h":20.1077,"l":20.1077,"n":1,"o":20.1077,"t":"2026-10-21T23:30:00Z","v":125,"vw":20.1077},{"c":20.14,"h":20.14,"l":20.14,"n":1,"o":20.14,"t":"2026-10-21T23:45:00Z","v":200,"vw":20.14},{"c":20.01,"h":20.01,"l":20.01,"n":4,"o":20.01,"t":"2026-10-22T08:00:00Z","v":850,"vw":20.01},{"c":19.99,"h":19.99,"l":19.99,"n":1,"o":19.99,"t":"2026-10-22T09:25:00Z","v":100,"vw":19.99},{"c":19.99,"h":19.99,"l":19.98,"n":9,"o":19.98,"t":"2026-10-22T09:30:00Z","v":700,"vw":19.982},{"c":20.06,"h":20.06,"l":20.06,"n":3,"o":20.06,"t":"2026-10-22T10:40:00Z","v":1450,"vw":20.06},{"c":20.04,"h":20.04,"l":20.04,"n":1,"o":20.04,"t":"2026-10-22T11:05:00Z","v":521,"vw":20.04},{"c":19.98,"h":20.02,"l":19.98,"n":5,"o":20,"t":"2026-10-22T11:10:00Z","v":1051,"vw":20.001914},{"c":19.98,"h":19.98,"l":19.98,"n":1,"o":19.98,"t":"2026-10-22T11:25:00Z","v":118,"vw":19.98},{"c":20,"h":20,"l":19.9059,"n":8,"o":19.9059,"t":"2026-10-22T11:40:00Z","v":1482,"vw":19.914461},{"c":19.98,"h":19.98,"l":19.98,"n":3,"o":19.98,"t":"2026-10-22T11:50:00Z","v":400,"vw":19.98},{"c":20,"h":20.04,"l":20,"n":2,"o":20.04,"t":"2026-10-22T12:25:00Z","v":500,"vw":20.016},{"c":20.18,"h":20.18,"l":20.15,"n":4,"o":20.15,"t":"2026-10-22T12:30:00Z","v":1053,"vw":20.169515},{"c":20.22,"h":20.22,"l":20.22,"n":1,"o":20.22,"t":"2026-10-22T12:35:00Z","v":500,"vw":20.22},{"c":20.4174,"h":20.4174,"l":20.18,"n":3,"o":20.18,"t":"2026-10-22T12:45:00Z","v":346,"vw":20.314183},{"c":20.4012,"h":20.4012,"l":20.4012,"n":1,"o":20.4012,"t":"2026-10-22T13:00:00Z","v":107,"vw":20.4012},{"c":20.3967,"h":20.3967,"l":20.3967,"n":1,"o":20.3967,"t":"2026-10-22T13:15:00Z","v":107,"vw":20.3967},{"c":20.385,"h":20.42,"l":20.19,"n":217,"o":20.29,"t":"2026-10-22T13:30:00Z","v":70795,"vw":20.295681},{"c":20.39,"h":20.45,"l":20.225,"n":139,"o":20.33,"t":"2026-10-22T13:35:00Z","v":6957,"vw":20.332521},{"c":20.645,"h":20.7,"l":20.42,"n":289,"o":20.4413,"t":"2026-10-22T13:40:00Z","v":29797,"vw":20.571319},{"c":20.52,"h":20.67,"l":20.43,"n":213,"o":20.67,"t":"2026-10-22T13:45:00Z","v":14865,"vw":20.536659},{"c":20.58,"h":20.58,"l":20.48,"n":160,"o":20.51,"t":"2026-10-22T13:50:00Z","v":11264,"vw":20.511811},{"c":20.47,"h":20.575,"l":20.465,"n":266,"o":20.575,"t":"2026-10-22T13:55:00Z","v":34654,"vw":20.521388},{"c":20.48,"h":20.53,"l":20.42,"n":285,"o":20.44,"t":"2026-10-22T14:00:00Z","v":20684,"vw":20.488776},{"c":20.39,"h":20.49,"l":20.37,"n":320,"o":20.48,"t":"2026-10-22T14:05:00Z","v":26811,"vw":20.398635},{"c":20.478,"h":20.505,"l":20.39,"n":536,"o":20.395,"t":"2026-10-22T14:10:00Z","v":44524,"vw":20.42839},{"c":20.475,"h":20.54,"l":20.47,"n":329,"o":20.48,"t":"2026-10-22T14:15:00Z","v":19871,"vw":20.504311},{"c":20.44,"h":20.48,"l":20.375,"n":510,"o":20.48,"t":"2026-10-22T14:20:00Z","v":29479,"vw":20.423004},{"c":20.341,"h":20.45,"l":20.3015,"n":465,"o":20.45,"t":"2026-10-22T14:25:00Z","v":27095,"vw":20.363878},{"c":20.4,"h":20.43,"l":20.34,"n":465,"o":20.34,"t":"2026-10-22T14:30:00Z","v":32349,"vw":20.401728},{"c":20.435,"h":20.46,"l":20.37,"n":316,"o":20.41,"t":"2026-10-22T14:35:00Z","v":20630,"vw":20.41034},{"c":20.49,"h":20.505,"l":20.42,"n":366,"o":20.44,"t":"2026-10-22T14:40:00Z","v":21988,"vw":20.464475},{"c":20.525,"h":20.53,"l":20.48,"n":453,"o":20.5,"t":"2026-10-22T14:45:00Z","v":32533,"vw":20.500363},{"c":20.59,"h":20.595,"l":20.52,"n":390,"o":20.5311,"t":"2026-10-22T14:50:00Z","v":32106,"vw":20.559877},{"c":20.69,"h":20.7,"l":20.58,"n":449,"o":20.6,"t":"2026-10-22T14:55:00Z","v":28254,"vw":20.637317},{"c":20.61,"h":20.69,"l":20.56,"n":472,"o":20.69,"t":"2026-10-22T15:00:00Z","v":33807,"vw":20.641699},{"c":20.65,"h":20.66,"l":20.58,"n":444,"o":20.61,"t":"2026-10-22T15:05:00Z","v":34094,"vw":20.622698},{"c":20.655,"h":20.76,"l":20.61,"n":757,"o":20.65,"t":"2026-10-22T15:10:00Z","v":98286,"vw":20.708722},{"c":20.65,"h":20.66,"l":20.6122,"n":331,"o":20.65,"t":"2026-10-22T15:15:00Z","v":19081,"vw":20.637084},{"c":20.68,"h":20.7,"l":20.63,"n":438,"o":20.66,"t":"2026-10-22T15:20:00Z","v":29696,"vw":20.659353},{"c":20.785,"h":20.8,"l":20.69,"n":404,"o":20.7,"t":"2026-10-22T15:25:00Z","v":34658,"vw":20.731747},{"c":20.795,"h":20.8,"l":20.755,"n":402,"o":20.7825,"t":"2026-10-22T15:30:00Z","v":26986,"vw":20.776234},{"c":20.8,"h":20.83,"l":20.77,"n":489,"o":20.8,"t":"2026-10-22T15:35:00Z","v":35710,"vw":20.80177},{"c":20.76,"h":20.795,"l":20.735,"n":410,"o":20.795,"t":"2026-10-22T15:40:00Z","v":34448,"vw":20.758593},{"c":20.85,"h":20.875,"l":20.76,"n":583,"o":20.76,"t":"2026-10-22T15:45:00Z","v":51467,"vw":20.826581},{"c":20.85,"h":20.91,"l":20.84,"n":500,"o":20.85,"t":"2026-10-22T15:50:00Z","v":38189,"vw":20.875242},{"c":20.865,"h":20.89,"l":20.83,"n":371,"o":20.85,"t":"2026-10-22T15:55:00Z","v":23513,"vw":20.855146},{"c":20.85,"h":20.865,"l":20.83,"n":406,"o":20.865,"t":"2026-10-22T16:00:00Z","v":30194,"vw":20.849609},{"c":20.89,"h":20.89,"l":20.825,"n":337,"o":20.85,"t":"2026-10-22T16:05:00Z","v":15492,"vw":20.850469},{"c":20.76,"h":20.88,"l":20.75,"n":345,"o":20.875,"t":"2026-10-22T16:10:00Z","v":19637,"vw":20.816955},{"c":20.83,"h":20.86,"l":20.77,"n":404,"o":20.77,"t":"2026-10-22T16:15:00Z","v":37407,"vw":20.834357},{"c":20.86,"h":20.89,"l":20.835,"n":597,"o":20.85,"t":"2026-10-22T16:20:00Z","v":52396,"vw":20.862586},{"c":20.91,"h":20.91,"l":20.875,"n":341,"o":20.88,"t":"2026-10-22T16:25:00Z","v":21554,"vw":20.891764},{"c":20.86,"h":20.905,"l":20.845,"n":382,"o":20.905,"t":"2026-10-22T16:30:00Z","v":22121,"vw":20.868915},{"c":20.75,"h":20.86,"l":20.75,"n":375,"o":20.85,"t":"2026-10-22T16:35:00Z","v":21357,"vw":20.806792},{"c":20.71,"h":20.76,"l":20.69,"n":436,"o":20.75,"t":"2026-10-22T16:40:00Z","v":26221,"vw":20.7288},{"c":20.64,"h":20.72,"l":20.615,"n":333,"o":20.71,"t":"2026-10-22T16:45:00Z","v":20333,"vw":20.670011},{"c":20.645,"h":20.65,"l":20.61,"n":344,"o":20.65,"t":"2026-10-22T16:50:00Z","v":15458,"vw":20.624636},{"c":20.73,"h":20.735,"l":20.63,"n":796,"o":20.65,"t":"2026-10-22T16:55:00Z","v":123187,"vw":20.650801},{"c":20.625,"h":20.75,"l":20.625,"n":442,"o":20.73,"t":"2026-10-22T17:00:00Z","v":25981,"vw":20.69713},{"c":20.675,"h":20.7,"l":20.64,"n":393,"o":20.64,"t":"2026-10-22T17:05:00Z","v":20070,"vw":20.682132},{"c":20.7,"h":20.7,"l":20.66,"n":382,"o":20.675,"t":"2026-10-22T17:10:00Z","v":24649,"vw":20.679541},{"c":20.645,"h":20.71,"l":20.645,"n":403,"o":20.7,"t":"2026-10-22T17:15:00Z","v":27555,"vw":20.687428},{"c":20.705,"h":20.705,"l":20.65,"n":382,"o":20.65,"t":"2026-10-22T17:20:00Z","v":33001,"vw":20.681428},{"c":20.69,"h":20.715,"l":20.6501,"n":637,"o":20.71,"t":"2026-10-22T17:25:00Z","v":215715,"vw":20.686199},{"c":20.76,"h":20.765,"l":20.68,"n":354,"o":20.695,"t":"2026-10-22T17:30:00Z","v":20832,"vw":20.723079},{"c":20.745,"h":20.7699,"l":20.71,"n":419,"o":20.76,"t":"2026-10-22T17:35:00Z","v":25520,"vw":20.736773},{"c":20.79,"h":20.795,"l":20.725,"n":352,"o":20.75,"t":"2026-10-22T17:40:00Z","v":20415,"vw":20.7596},{"c":20.775,"h":20.8,"l":20.76,"n":518,"o":20.785,"t":"2026-10-22T17:45:00Z","v":29160,"vw":20.785316},{"c":20.75,"h":20.78,"l":20.72,"n":422,"o":20.775,"t":"2026-10-22T17:50:00Z","v":25852,"vw":20.747668},{"c":20.77,"h":20.78,"l":20.745,"n":466,"o":20.75,"t":"2026-10-22T17:55:00Z","v":32516,"vw":20.76381},{"c":20.69,"h":20.77,"l":20.66,"n":433,"o":20.77,"t":"2026-10-22T18:00:00Z","v":29219,"vw":20.707579},{"c":20.745,"h":20.745,"l":20.69,"n":393,"o":20.69,"t":"2026-10-22T18:05:00Z","v":22400,"vw":20.72014},{"c":20.72,"h":20.75,"l":20.705,"n":373,"o":20.74,"t":"2026-10-22T18:10:00Z","v":29018,"vw":20.730136},{"c":20.735,"h":20.745,"l":20.69,"n":447,"o":20.725,"t":"2026-10-22T18:15:00Z","v":26935,"vw":20.72261},{"c":20.72,"h":20.765,"l":20.715,"n":406,"o":20.74,"t":"2026-10-22T18:20:00Z","v":25786,"vw":20.737816},{"c":20.71,"h":20.74,"l":20.69,"n":372,"o":20.725,"t":"2026-10-22T18:25:00Z","v":30245,"vw":20.703775},{"c":20.68,"h":20.72,"l":20.655,"n":509,"o":20.7,"t":"2026-10-22T18:30:00Z","v":33564,"vw":20.681164},{"c":20.665,"h":20.71,"l":20.655,"n":325,"o":20.675,"t":"2026-10-22T18:35:00Z","v":17935,"vw":20.687444},{"c":20.645,"h":20.68,"l":20.645,"n":448,"o":20.665,"t":"2026-10-22T18:40:00Z","v":29626,"vw":20.666046},{"c":20.63,"h":20.685,"l":20.63,"n":516,"o":20.655,"t":"2026-10-22T18:45:00Z","v":32895,"vw":20.662089},{"c":20.65,"h":20.665,"l":20.615,"n":550,"o":20.64,"t":"2026-10-22T18:50:00Z","v":35103,"vw":20.633268},{"c":20.65,"h":20.67,"l":20.6301,"n":418,"o":20.64,"t":"2026-10-22T18:55:00Z","v":20751,"vw":20.650211},{"c":20.61,"h":20.655,"l":20.58,"n":720,"o":20.6501,"t":"2026-10-22T19:00:00Z","v":92289,"vw":20.62105},{"c":20.665,"h":20.675,"l":20.615,"n":617,"o":20.615,"t":"2026-10-22T19:05:00Z","v":54812,"vw":20.643158},{"c":20.655,"h":20.67,"l":20.635,"n":514,"o":20.67,"t":"2026-10-22T19:10:00Z","v":34760,"vw":20.655092},{"c":20.725,"h":20.7299,"l":20.645,"n":542,"o":20.65,"t":"2026-10-22T19:15:00Z","v":41853,"vw":20.692391},{"c":20.76,"h":20.7951,"l":20.725,"n":886,"o":20.73,"t":"2026-10-22T19:20:00Z","v":127976,"vw":20.766814},{"c":20.7,"h":20.775,"l":20.695,"n":676,"o":20.76,"t":"2026-10-22T19:25:00Z","v":62402,"vw":20.738458},{"c":20.665,"h":20.745,"l":20.66,"n":721,"o":20.71,"t":"2026-10-22T19:30:00Z","v":57797,"vw":20.692222},{"c":20.575,"h":20.66,"l":20.521,"n":1021,"o":20.66,"t":"2026-10-22T19:35:00Z","v":96425,"vw":20.598908},{"c":20.645,"h":20.65,"l":20.57,"n":943,"o":20.58,"t":"2026-10-22T19:40:00Z","v":79395,"vw":20.614632},{"c":20.625,"h":20.655,"l":20.575,"n":894,"o":20.645,"t":"2026-10-22T19:45:00Z","v":65990,"vw":20.618721},{"c":20.62,"h":20.635,"l":20.595,"n":1415,"o":20.625,"t":"2026-10-22T19:50:00Z","v":123762,"vw":20.618182},{"c":20.59,"h":20.61,"l":20.49,"n":4738,"o":20.61,"t":"2026-10-22T19:55:00Z","v":444311,"vw":20.554634},{"c":20.59,"h":20.59,"l":20.59,"n":53,"o":20.59,"t":"2026-10-22T20:00:00Z","v":857762,"vw":20.59}],"history":[{"c":38.01,"h":38.045,"l":37.18,"n":8669,"o":37.2,"t":"2024-10-21T04:00:00Z","v":525449,"vw":37.758502},{"c":37.71,"h":38.24,"l":37.61,"n":9477,"o":38.01,"t":"2024-10-22T04:00:00Z","v":678895,"vw":37.946297},{"c":38.27,"h":38.3,"l":37.16,"n":11861,"o":37.79,"t":"2024-10-23T04:00:00Z","v":1448490,"vw":37.71798},{"c":38.7,"h":39.19,"l":38.46,"n":10116,"o":38.51,"t":"2024-10-24T04:00:00Z","v":857044,"vw":38.81443},{"c":39.04,"h":39.77,"l":38.92,"n":13814,"o":38.98,"t":"2024-10-25T04:00:00Z","v":974848,"vw":39.124896},{"c":39.23,"h":39.75,"l":39.135,"n":6495,"o":39.37,"t":"2024-10-28T04:00:00Z","v":360791,"vw":39.348324},{"c":39.25,"h":39.76,"l":38.89,"n":7472,"o":39.32,"t":"2024-10-29T04:00:00Z","v":559909,"vw":39.241764},{"c":38.62,"h":39.92,"l":38.58,"n":6942,"o":39.34,"t":"2024-10-30T04:00:00Z","v":564013,"vw":39.136463},{"c":38.03,"h":38.975,"l":37.7416,"n":11327,"o":38.31,"t":"2024-10-31T04:00:00Z","v":834181,"vw":38.128127},{"c":39.64,"h":39.93,"l":37.71,"n":12245,"o":38.06,"t":"2024-11-01T04:00:00Z","v":841866,"vw":39.433902},{"c":39.47,"h":40.08,"l":39.01,"n":13082,"o":39.64,"t":"2024-11-04T05:00:00Z","v":1700771,"vw":39.528355},{"c":39.19,"h":39.81,"l":38.87,"n":20611,"o":39.61,"t":"2024-11-05T05:00:00Z","v":2147578,"vw":39.321176},{"c":40.36,"h":41,"l":39.56,"n":28614,"o":40,"t":"2024-11-06T05:00:00Z","v":2358404,"vw":40.16867},{"c":33.78,"h":35.62,"l":32.02,"n":59711,"o":34.3,"t":"2024-11-07T05:00:00Z","v":6616074,"vw":34.034714},{"c":33.35,"h":34.225,"l":32.76,"n":26309,"o":34.225,"t":"2024-11-08T05:00:00Z","v":2299979,"vw":33.403655},{"c":35.09,"h":35.22,"l":33,"n":19120,"o":33.5,"t":"2024-11-11T05:00:00Z","v":1786254,"vw":34.283062},{"c":36.53,"h":37.92,"l":34.68,"n":28040,"o":34.7,"t":"2024-11-12T05:00:00Z","v":2408309,"vw":36.607387},{"c":36.67,"h":37.27,"l":35.06,"n":23783,"o":36.17,"t":"2024-11-13T05:00:00Z","v":2040995,"vw":36.604685},{"c":36.95,"h":37.91,"l":35.02,"n":17381,"o":36.83,"t":"2024-11-14T05:00:00Z","v":1472104,"vw":36.956414},{"c":35.16,"h":35.925,"l":34.76,"n":22718,"o":35.925,"t":"2024-11-15T05:00:00Z","v":2134238,"vw":35.282805},{"c":34.78,"h":35.16,"l":34.13,"n":12692,"o":35.16,"t":"2024-11-18T05:00:00Z","v":957563,"vw":34.613517},{"c":34.46,"h":34.995,"l":34.14,"n":12170,"o":34.53,"t":"2024-11-19T05:00:00Z","v":849939,"vw":34.544207},{"c":35.06,"h":35.17,"l":34.05,"n":13585,"o":34.6,"t":"2024-11-20T05:00:00Z","v":1002564,"vw":34.820393},{"c":36.62,"h":36.93,"l":34.61,"n":16326,"o":35.16,"t":"2024-11-21T05:00:00Z","v":1899992,"vw":36.228831},{"c":36.89,"h":37.09,"l":36.12,"n":12826,"o":36.61,"t":"2024-11-22T05:00:00Z","v":1413237,"vw":36.801686},{"c":37.24,"h":37.755,"l":36.4919,"n":17607,"o":37.12,"t":"2024-11-25T05:00:00Z","v":2142210,"vw":37.080426},{"c":37.11,"h":37.24,"l":36.6,"n":15896,"o":37.24,"t":"2024-11-26T05:00:00Z","v":1270104,"vw":36.930851},{"c":36.6,"h":37.52,"l":36.2,"n":12993,"o":37.12,"t":"2024-11-27T05:00:00Z","v":1084713,"vw":36.64244},{"c":37.14,"h":37.4602,"l":36.7,"n":5597,"o":36.85,"t":"2024-11-29T05:00:00Z","v":519985,"vw":37.201557},{"c":37.28,"h":37.86,"l":36.79,"n":11526,"o":37.535,"t":"2024-12-02T05:00:00Z","v":712085,"vw":37.227972},{"c":38.5,"h":38.815,"l":37.24,"n":14141,"o":37.24,"t":"2024-12-03T05:00:00Z","v":1194433,"vw":38.433954},{"c":38.96,"h":39.27,"l":38.13,"n":10364,"o":38.72,"t":"2024-12-04T05:00:00Z","v":966969,"vw":38.808962},{"c":38.07,"h":38.955,"l":36.83,"n":14996,"o":38.72,"t":"2024-12-05T05:00:00Z","v":1407821,"vw":37.776191},{"c":39.74,"h":40.12,"l":38.15,"n":18226,"o":38.15,"t":"2024-12-06T05:00:00Z","v":1841648,"vw":39.540659},{"c":40.41,"h":40.98,"l":39.6,"n":16933,"o":39.78,"t":"2024-12-09T05:00:00Z","v":1251027,"vw":40.406698},{"c":38.57,"h":39.97,"l":38.25,"n":20295,"o":39.62,"t":"2024-12-10T05:00:00Z","v":1635211,"vw":39.03564},{"c":39.41,"h":39.58,"l":38.49,"n":12907,"o":38.84,"t":"2024-12-11T05:00:00Z","v":917857,"vw":39.331275},{"c":39.24,"h":39.76,"l":39.01,"n":8811,"o":39.25,"t":"2024-12-12T05:00:00Z","v":566111,"vw":39.37559},{"c":39.06,"h":39.93,"l":38.97,"n":13244,"o":39.78,"t":"2024-12-13T05:00:00Z","v":910807,"vw":39.437508},{"c":41.63,"h":41.75,"l":39.11,"n":24406,"o":39.15,"t":"2024-12-16T05:00:00Z","v":2111055,"vw":40.748952},{"c":43.18,"h":44.38,"l":41.63,"n":31616,"o":42.5,"t":"2024-12-17T05:00:00Z","v":2736090,"vw":43.266201},{"c":41.99,"h":43.95,"l":40.8801,"n":23596,"o":43.41,"t":"2024-12-18T05:00:00Z","v":2158198,"vw":42.488267},{"c":42.78,"h":43.82,"l":41.308,"n":22737,"o":42.735,"t":"2024-12-19T05:00:00Z","v":2286772,"vw":42.604832},{"c":44.08,"h":44.77,"l":42.1,"n":19302,"o":42.29,"t":"2024-12-20T05:00:00Z","v":3013509,"vw":44.0804},{"c":42.83,"h":44.77,"l":42.82,"n":15976,"o":44.6,"t":"2024-12-23T05:00:00Z","v":1069183,"vw":43.251845},{"c":43.53,"h":43.87,"l":42.705,"n":6471,"o":43,"t":"2024-12-24T05:00:00Z","v":381981,"vw":43.375537},{"c":43.37,"h":43.96,"l":43.12,"n":10602,"o":43.28,"t":"2024-12-26T05:00:00Z","v":651329,"vw":43.530183},{"c":42.77,"h":43.49,"l":42.3001,"n":10546,"o":43.43,"t":"2024-12-27T05:00:00Z","v":689137,"vw":42.772258},{"c":41.85,"h":42.3,"l":41.06,"n":16787,"o":42.11,"t":"2024-12-30T05:00:00Z","v":1151379,"vw":41.684195},{"c":41.24,"h":42.6875,"l":41.02,"n":9693,"o":41.94,"t":"2024-12-31T05:00:00Z","v":642519,"vw":41.539803},{"c":41.64,"h":42.145,"l":40.162,"n":14607,"o":41.9,"t":"2025-01-02T05:00:00Z","v":842710,"vw":41.326144},{"c":42.45,"h":43.05,"l":41.67,"n":10836,"o":42.01,"t":"2025-01-03T05:00:00Z","v":682823,"vw":42.360213},{"c":42.67,"h":43.69,"l":41.81,"n":11855,"o":43.16,"t":"2025-01-06T05:00:00Z","v":835171,"vw":42.531904},{"c":41.72,"h":43,"l":41.2116,"n":11566,"o":42.75,"t":"2025-01-07T05:00:00Z","v":885023,"vw":41.977272},{"c":41.1,"h":41.5862,"l":40.62,"n":11838,"o":41.46,"t":"2025-01-08T05:00:00Z","v":525152,"vw":41.091065},{"c":39.41,"h":40.63,"l":38.26,"n":19920,"o":40.62,"t":"2025-01-10T05:00:00Z","v":1541413,"vw":39.103432},{"c":39.1,"h":39.8353,"l":38.15,"n":13299,"o":38.49,"t":"2025-01-13T05:00:00Z","v":812828,"vw":38.953272},{"c":39.54,"h":39.98,"l":38.91,"n":9898,"o":39.57,"t":"2025-01-14T05:00:00Z","v":622962,"vw":39.44883},{"c":40.18,"h":40.74,"l":39.5,"n":12852,"o":40.13,"t":"2025-01-15T05:00:00Z","v":943351,"vw":40.087304},{"c":39.83,"h":41.075,"l":39.77,"n":9257,"o":40.32,"t":"2025-01-16T05:00:00Z","v":609249,"vw":40.270471},{"c":40.18,"h":41.24,"l":39.94,"n":12999,"o":40.79,"t":"2025-01-17T05:00:00Z","v":860265,"vw":40.469173},{"c":41.39,"h":41.55,"l":40.2646,"n":9486,"o":40.34,"t":"2025-01-21T05:00:00Z","v":574415,"vw":41.178881},{"c":42.63,"h":42.67,"l":41.81,"n":11087,"o":41.83,"t":"2025-01-22T05:00:00Z","v":652289,"vw":42.421788},{"c":43.87,"h":43.93,"l":42.15,"n":12467,"o":42.82,"t":"2025-01-23T05:00:00Z","v":957968,"vw":43.426964},{"c":43.67,"h":44.59,"l":43.445,"n":13604,"o":44.22,"t":"2025-01-24T05:00:00Z","v":775220,"vw":43.783039},{"c":43.32,"h":46.3276,"l":42.18,"n":21625,"o":42.61,"t":"2025-01-27T05:00:00Z","v":1779953,"vw":44.026675},{"c":45.62,"h":47.49,"l":43.03,"n":27180,"o":43.5,"t":"2025-01-28T05:00:00Z","v":2696484,"vw":45.850641},{"c":45.79,"h":46.41,"l":43.2,"n":17952,"o":46.38,"t":"2025-01-29T05:00:00Z","v":1392989,"vw":45.580559},{"c":47.23,"h":47.4395,"l":45.41,"n":15700,"o":45.93,"t":"2025-01-30T05:00:00Z","v":1537810,"vw":46.996012},{"c":46.01,"h":47.96,"l":45.5519,"n":15247,"o":47.61,"t":"2025-01-31T05:00:00Z","v":1366552,"vw":46.453568},{"c":46.69,"h":46.8,"l":44.14,"n":20550,"o":44.97,"t":"2025-02-03T05:00:00Z","v":1360959,"vw":45.777023},{"c":48.01,"h":48.7299,"l":46.6001,"n":17011,"o":46.98,"t":"2025-02-04T05:00:00Z","v":1544815,"vw":47.885475},{"c":48.61,"h":48.62,"l":47.08,"n":10844,"o":47.99,"t":"2025-02-05T05:00:00Z","v":636947,"vw":47.995198},{"c":47.67,"h":48.68,"l":47.025,"n":11425,"o":48.47,"t":"2025-02-06T05:00:00Z","v":716404,"vw":47.823797},{"c":46.96,"h":48.298,"l":46.66,"n":15834,"o":47.81,"t":"2025-02-07T05:00:00Z","v":840284,"vw":47.123101},{"c":49.19,"h":49.43,"l":47.06,"n":14858,"o":47.47,"t":"2025-02-10T05:00:00Z","v":1389969,"vw":48.936713},{"c":47.55,"h":49.55,"l":46.9372,"n":14327,"o":49.02,"t":"2025-02-11T05:00:00Z","v":1092915,"vw":47.938994},{"c":47.45,"h":47.9,"l":46.8,"n":16864,"o":47,"t":"2025-02-12T05:00:00Z","v":1439273,"vw":47.235294},{"c":48,"h":48.17,"l":47.04,"n":16294,"o":47.84,"t":"2025-02-13T05:00:00Z","v":1076031,"vw":47.812075},{"c":47,"h":48,"l":45.66,"n":18124,"o":47.65,"t":"2025-02-14T05:00:00Z","v":1459022,"vw":47.012116},{"c":47.27,"h":47.7407,"l":46.41,"n":21275,"o":47.38,"t":"2025-02-18T05:00:00Z","v":1742083,"vw":47.062371},{"c":47,"h":47.4,"l":45.605,"n":26956,"o":47.15,"t":"2025-02-19T05:00:00Z","v":2278472,"vw":46.77214},{"c":44.26,"h":44.69,"l":39.3938,"n":58304,"o":43.38,"t":"2025-02-20T05:00:00Z","v":5380985,"vw":42.987959},{"c":41.85,"h":43.86,"l":40.87,"n":35812,"o":43.86,"t":"2025-02-21T05:00:00Z","v":2914123,"vw":41.822691},{"c":41.57,"h":41.9,"l":39.2901,"n":22718,"o":41.77,"t":"2025-02-24T05:00:00Z","v":1815998,"vw":40.995189},{"c":40.53,"h":41.45,"l":39.411,"n":13941,"o":41.45,"t":"2025-02-25T05:00:00Z","v":789762,"vw":40.261468},{"c":40.5,"h":41.86,"l":40.3757,"n":14290,"o":41.312,"t":"2025-02-26T05:00:00Z","v":753079,"vw":40.884055},{"c":39.81,"h":41.35,"l":39.7,"n":13605,"o":41.07,"t":"2025-02-27T05:00:00Z","v":720971,"vw":40.296243},{"c":39.32,"h":39.83,"l":38.295,"n":15550,"o":39.4,"t":"2025-02-28T05:00:00Z","v":1353889,"vw":39.151989},{"c":38.29,"h":40,"l":37.94,"n":16139,"o":39.74,"t":"2025-03-03T05:00:00Z","v":1033298,"vw":38.840761},{"c":37.73,"h":38.29,"l":36.01,"n":30710,"o":37.39,"t":"2025-03-04T05:00:00Z","v":2578807,"vw":37.300441},{"c":40.23,"h":40.6,"l":37.48,"n":20191,"o":37.73,"t":"2025-03-05T05:00:00Z","v":2664936,"vw":39.606129},{"c":37.66,"h":39.66,"l":37.47,"n":15251,"o":39,"t":"2025-03-06T05:00:00Z","v":1052523,"vw":38.224913},{"c":34.08,"h":37.6,"l":33.83,"n":31641,"o":37.04,"t":"2025-03-07T05:00:00Z","v":2511425,"vw":34.758666},{"c":31.74,"h":33.82,"l":30.76,"n":31790,"o":33.42,"t":"2025-03-10T04:00:00Z","v":2844663,"vw":31.787145},{"c":33.25,"h":33.7193,"l":31.19,"n":19101,"o":31.44,"t":"2025-03-11T04:00:00Z","v":1904143,"vw":33.016342},{"c":34.6,"h":34.96,"l":33.42,"n":18986,"o":34.085,"t":"2025-03-12T04:00:00Z","v":1834361,"vw":34.414189},{"c":32,"h":34.98,"l":31.83,"n":18117,"o":34.6,"t":"2025-03-13T04:00:00Z","v":1388556,"vw":32.595764},{"c":33.29,"h":34,"l":32.67,"n":16854,"o":32.85,"t":"2025-03-14T04:00:00Z","v":1309674,"vw":33.465851},{"c":33.85,"h":34.82,"l":33.05,"n":16812,"o":33.06,"t":"2025-03-17T04:00:00Z","v":1201424,"vw":33.672812},{"c":32.16,"h":33.6099,"l":31.81,"n":11382,"o":33.49,"t":"2025-03-18T04:00:00Z","v":1234326,"vw":32.148332},{"c":32.93,"h":33.37,"l":32.48,"n":12382,"o":32.84,"t":"2025-03-19T04:00:00Z","v":1161435,"vw":32.96245},{"c":32.91,"h":33.38,"l":32.47,"n":14153,"o":32.5,"t":"2025-03-20T04:00:00Z","v":984287,"vw":32.945342},{"c":33,"h":33.19,"l":32.06,"n":8239,"o":32.605,"t":"2025-03-21T04:00:00Z","v":887962,"vw":32.950584},{"c":33.94,"h":34.1116,"l":33.42,"n":11487,"o":33.88,"t":"2025-03-24T04:00:00Z","v":1006726,"vw":33.835085},{"c":34.34,"h":34.54,"l":33.72,"n":11589,"o":33.94,"t":"2025-03-25T04:00:00Z","v":1903896,"vw":34.288349},{"c":33.68,"h":34.42,"l":33.03,"n":12987,"o":34.375,"t":"2025-03-26T04:00:00Z","v":902002,"vw":33.491145},{"c":32.87,"h":33.36,"l":32.625,"n":8056,"o":33.27,"t":"2025-03-27T04:00:00Z","v":507206,"vw":32.946242},{"c":31.02,"h":32.8944,"l":30.77,"n":15968,"o":32.57,"t":"2025-03-28T04:00:00Z","v":1248804,"vw":31.136183},{"c":30.26,"h":30.71,"l":29.15,"n":20257,"o":30.24,"t":"2025-03-31T04:00:00Z","v":2029180,"vw":30.156191},{"c":31,"h":31,"l":29.715,"n":16591,"o":30.17,"t":"2025-04-01T04:00:00Z","v":2311179,"vw":30.44418},{"c":31.37,"h":31.77,"l":30.44,"n":9274,"o":30.47,"t":"2025-04-02T04:00:00Z","v":580527,"vw":31.311763},{"c":27.88,"h":29.48,"l":27.235,"n":26561,"o":28.97,"t":"2025-04-03T04:00:00Z","v":2605421,"vw":27.789287},{"c":25.77,"h":26.83,"l":25.19,"n":37087,"o":26.75,"t":"2025-04-04T04:00:00Z","v":3427630,"vw":25.855592},{"c":26.43,"h":27.42,"l":24.03,"n":38409,"o":24.5,"t":"2025-04-07T04:00:00Z","v":3662764,"vw":26.162576},{"c":26.02,"h":28.61,"l":25.54,"n":23973,"o":27.59,"t":"2025-04-08T04:00:00Z","v":1723541,"vw":26.410961},{"c":29.07,"h":29.5,"l":25.205,"n":26976,"o":26,"t":"2025-04-09T04:00:00Z","v":2324786,"vw":28.026365},{"c":27.37,"h":28.58,"l":26.51,"n":21536,"o":28.06,"t":"2025-04-10T04:00:00Z","v":2083557,"vw":27.483954},{"c":27.1,"h":27.68,"l":25.95,"n":18942,"o":27.68,"t":"2025-04-11T04:00:00Z","v":1521417,"vw":26.733068},{"c":26.39,"h":28.26,"l":26.18,"n":12169,"o":27.92,"t":"2025-04-14T04:00:00Z","v":1049143,"vw":26.543373},{"c":26.67,"h":27.02,"l":26.31,"n":22189,"o":26.58,"t":"2025-04-15T04:00:00Z","v":2420057,"vw":26.687095},{"c":25.95,"h":26.6,"l":25.45,"n":24561,"o":26.16,"t":"2025-04-16T04:00:00Z","v":2168191,"vw":25.995492},{"c":25.65,"h":26.14,"l":25.45,"n":12802,"o":25.93,"t":"2025-04-17T04:00:00Z","v":1945532,"vw":25.732182},{"c":24.67,"h":25.65,"l":24.52,"n":20468,"o":25.27,"t":"2025-04-21T04:00:00Z","v":2316890,"vw":24.760452},{"c":24.45,"h":25.09,"l":23.77,"n":27907,"o":24.87,"t":"2025-04-22T04:00:00Z","v":2248510,"vw":24.303186},{"c":26.24,"h":27.54,"l":25.69,"n":24458,"o":25.69,"t":"2025-04-23T04:00:00Z","v":2502546,"vw":26.69873},{"c":28.94,"h":29.28,"l":26.5,"n":22960,"o":26.6,"t":"2025-04-24T04:00:00Z","v":3367008,"vw":28.78642},{"c":29.58,"h":29.76,"l":28.78,"n":18927,"o":29.01,"t":"2025-04-25T04:00:00Z","v":1818659,"vw":29.403452},{"c":30.37,"h":30.62,"l":29.52,"n":22779,"o":29.585,"t":"2025-04-28T04:00:00Z","v":1851372,"vw":30.191951},{"c":29.85,"h":31.22,"l":29.721,"n":17331,"o":30.5,"t":"2025-04-29T04:00:00Z","v":1926546,"vw":30.172755},{"c":30.44,"h":30.65,"l":28.4,"n":19526,"o":28.81,"t":"2025-04-30T04:00:00Z","v":2104611,"vw":29.99454},{"c":31.53,"h":32.23,"l":30.73,"n":22764,"o":30.92,"t":"2025-05-01T04:00:00Z","v":1946227,"vw":31.67614},{"c":32.83,"h":32.94,"l":32,"n":28218,"o":32.16,"t":"2025-05-02T04:00:00Z","v":2064406,"vw":32.632873},{"c":31.36,"h":33.48,"l":31.36,"n":39005,"o":32.4,"t":"2025-05-05T04:00:00Z","v":3783287,"vw":32.054624},{"c":31.6,"h":31.7,"l":29.87,"n":35568,"o":30.77,"t":"2025-05-06T04:00:00Z","v":5078359,"vw":31.190156},{"c":33.62,"h":34.13,"l":31.19,"n":52075,"o":34.11,"t":"2025-05-07T04:00:00Z","v":8166989,"vw":33.198708},{"c":33.24,"h":34.02,"l":32.56,"n":28028,"o":33.64,"t":"2025-05-08T04:00:00Z","v":2841049,"vw":33.385284},{"c":33.39,"h":33.83,"l":32.87,"n":18472,"o":33.49,"t":"2025-05-09T04:00:00Z","v":1937489,"vw":33.252854},{"c":35.88,"h":36.27,"l":35.2,"n":24510,"o":35.42,"t":"2025-05-12T04:00:00Z","v":2726315,"vw":35.836116},{"c":37.5,"h":37.79,"l":36,"n":21495,"o":36.07,"t":"2025-05-13T04:00:00Z","v":2041765,"vw":37.327911},{"c":34.83,"h":36.62,"l":34.1,"n":53610,"o":36.3,"t":"2025-05-14T04:00:00Z","v":4859840,"vw":35.128472},{"c":34.9,"h":35.525,"l":33.5,"n":65195,"o":33.8,"t":"2025-05-15T04:00:00Z","v":7644860,"vw":34.867291},{"c":35.21,"h":35.405,"l":34.38,"n":27513,"o":34.88,"t":"2025-05-16T04:00:00Z","v":3250221,"vw":35.066015},{"c":34.5,"h":35.035,"l":34.0939,"n":21649,"o":34.45,"t":"2025-05-19T04:00:00Z","v":2171966,"vw":34.640415},{"c":34.01,"h":34.18,"l":33.3,"n":37557,"o":33.45,"t":"2025-05-20T04:00:00Z","v":4785688,"vw":33.874658},{"c":33.01,"h":33.99,"l":33,"n":24325,"o":33.81,"t":"2025-05-21T04:00:00Z","v":2172904,"vw":33.418557},{"c":33.7,"h":34.04,"l":32.68,"n":23266,"o":33.22,"t":"2025-05-22T04:00:00Z","v":2191117,"vw":33.675667},{"c":33.49,"h":33.78,"l":32.97,"n":19206,"o":33.14,"t":"2025-05-23T04:00:00Z","v":1797866,"vw":33.482437},{"c":33.86,"h":34.2,"l":33.22,"n":18956,"o":33.8,"t":"2025-05-27T04:00:00Z","v":1928741,"vw":33.876869},{"c":33.65,"h":34.26,"l":33.52,"n":13455,"o":34.26,"t":"2025-05-28T04:00:00Z","v":1062723,"vw":33.75843},{"c":33.51,"h":34.6,"l":32.94,"n":17404,"o":34.31,"t":"2025-05-29T04:00:00Z","v":1467452,"vw":33.493125},{"c":34,"h":34.12,"l":32.43,"n":21563,"o":33.41,"t":"2025-05-30T04:00:00Z","v":2091352,"vw":33.731589},{"c":33.9,"h":34.4845,"l":33.2901,"n":17881,"o":34.06,"t":"2025-06-02T04:00:00Z","v":1315566,"vw":33.890602},{"c":33.97,"h":34.46,"l":33.61,"n":13085,"o":34.37,"t":"2025-06-03T04:00:00Z","v":1230931,"vw":33.977389},{"c":34.74,"h":34.86,"l":33.4402,"n":17923,"o":34.35,"t":"2025-06-04T04:00:00Z","v":2714345,"vw":34.42763},{"c":33.95,"h":34.99,"l":33.23,"n":36218,"o":34,"t":"2025-06-05T04:00:00Z","v":3390986,"vw":34.251423},{"c":34.06,"h":34.5,"l":33.27,"n":20262,"o":33.82,"t":"2025-06-06T04:00:00Z","v":1673101,"vw":34.173383},{"c":34.76,"h":34.94,"l":33.5001,"n":20214,"o":34.27,"t":"2025-06-09T04:00:00Z","v":1643145,"vw":34.726582},{"c":34.03,"h":35.23,"l":33.93,"n":26203,"o":34.77,"t":"2025-06-10T04:00:00Z","v":2169096,"vw":34.500004},{"c":34.11,"h":34.7291,"l":33.52,"n":23182,"o":34.27,"t":"2025-06-11T04:00:00Z","v":2284881,"vw":34.200154},{"c":33.61,"h":34.185,"l":33.14,"n":18910,"o":33.87,"t":"2025-06-12T04:00:00Z","v":2080996,"vw":33.589372},{"c":33.37,"h":34,"l":33.11,"n":22984,"o":33.85,"t":"2025-06-13T04:00:00Z","v":2563863,"vw":33.474715},{"c":34.63,"h":34.93,"l":33.515,"n":17533,"o":33.66,"t":"2025-06-16T04:00:00Z","v":1747643,"vw":34.630597},{"c":34.4,"h":34.61,"l":34.07,"n":17733,"o":34.45,"t":"2025-06-17T04:00:00Z","v":1457817,"vw":34.396456},{"c":33.83,"h":34.55,"l":33.58,"n":18567,"o":34.38,"t":"2025-06-18T04:00:00Z","v":1605301,"vw":33.981618},{"c":32.03,"h":34.11,"l":31.9,"n":23917,"o":33.73,"t":"2025-06-20T04:00:00Z","v":3103298,"vw":32.300115},{"c":32.47,"h":32.53,"l":31.01,"n":23634,"o":31.95,"t":"2025-06-23T04:00:00Z","v":2059410,"vw":32.191132},{"c":32.96,"h":33.185,"l":32.51,"n":12337,"o":33,"t":"2025-06-24T04:00:00Z","v":1555329,"vw":32.956483},{"c":32.76,"h":33.53,"l":32.61,"n":16991,"o":33.29,"t":"2025-06-25T04:00:00Z","v":1235986,"vw":32.925072},{"c":33.13,"h":33.31,"l":32.17,"n":17352,"o":33.21,"t":"2025-06-26T04:00:00Z","v":1165441,"vw":33.061546},{"c":33.05,"h":33.6,"l":32.61,"n":18150,"o":33.24,"t":"2025-06-27T04:00:00Z","v":1800420,"vw":33.02468},{"c":33.58,"h":33.85,"l":33.21,"n":19333,"o":33.48,"t":"2025-06-30T04:00:00Z","v":1774819,"vw":33.528248},{"c":33.23,"h":33.88,"l":32.73,"n":17968,"o":33.36,"t":"2025-07-01T04:00:00Z","v":1109489,"vw":33.330558},{"c":32.85,"h":33.7,"l":32.5,"n":16324,"o":33.24,"t":"2025-07-02T04:00:00Z","v":1278654,"vw":33.028156},{"c":33.91,"h":34.58,"l":33.23,"n":12399,"o":33.23,"t":"2025-07-03T04:00:00Z","v":941983,"vw":33.97263},{"c":33.86,"h":34.32,"l":33.34,"n":16452,"o":33.53,"t":"2025-07-07T04:00:00Z","v":1042061,"vw":33.758773},{"c":33.96,"h":34.2,"l":33.645,"n":15661,"o":33.99,"t":"2025-07-08T04:00:00Z","v":987677,"vw":33.945881},{"c":33.95,"h":34.2852,"l":33.795,"n":11340,"o":34.07,"t":"2025-07-09T04:00:00Z","v":1171105,"vw":33.997296},{"c":32.5,"h":34.18,"l":32.08,"n":16850,"o":34.02,"t":"2025-07-10T04:00:00Z","v":1183580,"vw":32.630319},{"c":31.4,"h":32.6099,"l":31.31,"n":15103,"o":32.41,"t":"2025-07-11T04:00:00Z","v":878779,"vw":31.593654},{"c":31.46,"h":32.18,"l":31.27,"n":13150,"o":31.37,"t":"2025-07-14T04:00:00Z","v":784947,"vw":31.675312},{"c":31.6,"h":31.97,"l":31.22,"n":17333,"o":31.73,"t":"2025-07-15T04:00:00Z","v":1107619,"vw":31.622258},{"c":31.77,"h":32.16,"l":31.37,"n":14871,"o":32.15,"t":"2025-07-16T04:00:00Z","v":778148,"vw":31.786655},{"c":32.12,"h":32.39,"l":31.51,"n":9142,"o":31.51,"t":"2025-07-17T04:00:00Z","v":797198,"vw":32.086802},{"c":32.22,"h":32.49,"l":31.7054,"n":11320,"o":32.22,"t":"2025-07-18T04:00:00Z","v":670729,"vw":32.183065},{"c":32.51,"h":32.625,"l":31.825,"n":16117,"o":32.42,"t":"2025-07-21T04:00:00Z","v":1056208,"vw":32.397499},{"c":32.75,"h":33.28,"l":32.39,"n":18166,"o":32.67,"t":"2025-07-22T04:00:00Z","v":1262652,"vw":32.924111},{"c":33,"h":33.22,"l":32.625,"n":16747,"o":33.22,"t":"2025-07-23T04:00:00Z","v":1194420,"vw":33.025817},{"c":32.74,"h":33.19,"l":32.26,"n":15960,"o":32.93,"t":"2025-07-24T04:00:00Z","v":924158,"vw":32.650641},{"c":33.04,"h":33.115,"l":32.64,"n":16653,"o":32.78,"t":"2025-07-25T04:00:00Z","v":974942,"vw":32.967636},{"c":33.88,"h":34,"l":32.97,"n":14978,"o":33.31,"t":"2025-07-28T04:00:00Z","v":964941,"vw":33.716908},{"c":33.25,"h":34.185,"l":32.67,"n":21093,"o":33.95,"t":"2025-07-29T04:00:00Z","v":1536577,"vw":33.189137},{"c":31.59,"h":33.74,"l":31.48,"n":23184,"o":33.59,"t":"2025-07-30T04:00:00Z","v":2277888,"vw":31.901527},{"c":31.1,"h":31.915,"l":30.92,"n":24563,"o":31.84,"t":"2025-07-31T04:00:00Z","v":1622747,"vw":31.15645},{"c":29.72,"h":30.43,"l":29.375,"n":26077,"o":30.43,"t":"2025-08-01T04:00:00Z","v":1988162,"vw":29.712427},{"c":30.57,"h":31.02,"l":29.99,"n":26765,"o":30.23,"t":"2025-08-04T04:00:00Z","v":2235011,"vw":30.519436},{"c":30.7,"h":31.53,"l":30.58,"n":49773,"o":30.6,"t":"2025-08-05T04:00:00Z","v":4508881,"vw":31.055497},{"c":35.31,"h":36.5,"l":34.82,"n":60156,"o":35.47,"t":"2025-08-06T04:00:00Z","v":6093088,"vw":35.511631},{"c":34.03,"h":36.76,"l":32.96,"n":54300,"o":35.94,"t":"2025-08-07T04:00:00Z","v":5671323,"vw":34.38571},{"c":32.35,"h":33.9249,"l":32.155,"n":28673,"o":33.76,"t":"2025-08-08T04:00:00Z","v":1969547,"vw":32.662174},{"c":30.07,"h":32.39,"l":30.04,"n":35545,"o":32.39,"t":"2025-08-11T04:00:00Z","v":2700249,"vw":30.74742},{"c":30.32,"h":30.53,"l":29.905,"n":34254,"o":30.27,"t":"2025-08-12T04:00:00Z","v":2743854,"vw":30.209422},{"c":31.48,"h":31.54,"l":29.84,"n":24789,"o":30.63,"t":"2025-08-13T04:00:00Z","v":1954988,"vw":31.088644},{"c":31.03,"h":31.56,"l":30.24,"n":63769,"o":30.61,"t":"2025-08-14T04:00:00Z","v":6081665,"vw":30.976376},{"c":31.43,"h":31.56,"l":30.885,"n":24876,"o":31.08,"t":"2025-08-15T04:00:00Z","v":2355347,"vw":31.353263},{"c":32.02,"h":32.06,"l":31.16,"n":28795,"o":31.53,"t":"2025-08-18T04:00:00Z","v":2076812,"vw":31.76312},{"c":31.6,"h":31.96,"l":31.34,"n":21053,"o":31.8,"t":"2025-08-19T04:00:00Z","v":1611874,"vw":31.627823},{"c":31.27,"h":31.58,"l":30.39,"n":23310,"o":31.41,"t":"2025-08-20T04:00:00Z","v":1824164,"vw":31.006681},{"c":31.98,"h":32.23,"l":30.808,"n":25899,"o":30.96,"t":"2025-08-21T04:00:00Z","v":2474908,"vw":31.816451},{"c":32.77,"h":33.3,"l":31.83,"n":25989,"o":31.91,"t":"2025-08-22T04:00:00Z","v":1658350,"vw":32.726489},{"c":31.57,"h":32.74,"l":31.57,"n":18249,"o":32.7,"t":"2025-08-25T04:00:00Z","v":1114715,"vw":31.962452},{"c":31.53,"h":32.23,"l":31.17,"n":24148,"o":31.52,"t":"2025-08-26T04:00:00Z","v":3069845,"vw":31.506614},{"c":32.08,"h":32.25,"l":31.54,"n":19146,"o":31.72,"t":"2025-08-27T04:00:00Z","v":1058899,"vw":32.05022},{"c":32.51,"h":33,"l":32.16,"n":19222,"o":32.52,"t":"2025-08-28T04:00:00Z","v":917201,"vw":32.688914},{"c":32.44,"h":32.945,"l":32.22,"n":17522,"o":32.48,"t":"2025-08-29T04:00:00Z","v":1394043,"vw":32.474293},{"c":30.75,"h":31.89,"l":30.605,"n":27326,"o":31.71,"t":"2025-09-02T04:00:00Z","v":1753407,"vw":30.994129},{"c":31.23,"h":31.5,"l":30.65,"n":20789,"o":30.74,"t":"2025-09-03T04:00:00Z","v":1246510,"vw":31.189973},{"c":31.15,"h":31.22,"l":30.32,"n":21613,"o":30.83,"t":"2025-09-04T04:00:00Z","v":1272934,"vw":30.972515},{"c":32.19,"h":32.89,"l":31.69,"n":19204,"o":31.96,"t":"2025-09-05T04:00:00Z","v":1245573,"vw":32.110649},{"c":33.2,"h":33.56,"l":32.41,"n":25464,"o":33,"t":"2025-09-08T04:00:00Z","v":1847450,"vw":33.213588},{"c":32.15,"h":32.715,"l":31.44,"n":43410,"o":32.2,"t":"2025-09-09T04:00:00Z","v":4013062,"vw":31.953617},{"c":31.17,"h":32.2951,"l":31.16,"n":28170,"o":32.2,"t":"2025-09-10T04:00:00Z","v":1965618,"vw":31.396649},{"c":31.8,"h":31.8,"l":30.76,"n":24664,"o":31.06,"t":"2025-09-11T04:00:00Z","v":1831193,"vw":31.573464},{"c":31.19,"h":32.01,"l":31.16,"n":21350,"o":31.84,"t":"2025-09-12T04:00:00Z","v":1668653,"vw":31.441426},{"c":31.65,"h":32.32,"l":31.15,"n":29146,"o":31.38,"t":"2025-09-15T04:00:00Z","v":2537141,"vw":31.892258},{"c":32.92,"h":33.05,"l":31.29,"n":41911,"o":31.72,"t":"2025-09-16T04:00:00Z","v":4498212,"vw":32.382421},{"c":33.65,"h":34.9,"l":33,"n":40309,"o":33,"t":"2025-09-17T04:00:00Z","v":3654985,"vw":34.052514},{"c":33.56,"h":34.38,"l":33.28,"n":25222,"o":34.08,"t":"2025-09-18T04:00:00Z","v":1770537,"vw":33.771489},{"c":35.23,"h":35.3,"l":34.34,"n":32167,"o":34.86,"t":"2025-09-19T04:00:00Z","v":4000361,"vw":35.064737},{"c":35.92,"h":36.16,"l":34.845,"n":31801,"o":34.99,"t":"2025-09-22T04:00:00Z","v":2366972,"vw":35.74096},{"c":35.01,"h":36.225,"l":34.99,"n":32036,"o":36.02,"t":"2025-09-23T04:00:00Z","v":2520245,"vw":35.382488},{"c":35.26,"h":35.825,"l":34.94,"n":31726,"o":35.66,"t":"2025-09-24T04:00:00Z","v":2501510,"vw":35.348304},{"c":32.5,"h":34.75,"l":31.195,"n":73593,"o":34.66,"t":"2025-09-25T04:00:00Z","v":7214538,"vw":32.632103},{"c":31.68,"h":32.58,"l":31.63,"n":56821,"o":32.38,"t":"2025-09-26T04:00:00Z","v":5599677,"vw":32.042059},{"c":31.49,"h":32.15,"l":31.37,"n":42435,"o":31.86,"t":"2025-09-29T04:00:00Z","v":3499461,"vw":31.705457},{"c":27.69,"h":31.77,"l":27.66,"n":73268,"o":31.77,"t":"2025-09-30T04:00:00Z","v":7998624,"vw":28.685564},{"c":26.01,"h":28.3,"l":25.8514,"n":80251,"o":27.69,"t":"2025-10-01T04:00:00Z","v":8073548,"vw":26.561726},{"c":25.9,"h":26.9199,"l":25.8601,"n":36737,"o":26.7,"t":"2025-10-02T04:00:00Z","v":2898369,"vw":26.123822},{"c":25.89,"h":26.8399,"l":25.6,"n":35569,"o":26.05,"t":"2025-10-03T04:00:00Z","v":3254632,"vw":26.080389},{"c":26.15,"h":27.49,"l":25.12,"n":54582,"o":26.33,"t":"2025-10-06T04:00:00Z","v":5351594,"vw":26.197446},{"c":25.43,"h":26.47,"l":24.93,"n":39399,"o":26.25,"t":"2025-10-07T04:00:00Z","v":5068497,"vw":25.31493},{"c":26.13,"h":26.33,"l":25.3901,"n":29394,"o":25.85,"t":"2025-10-08T04:00:00Z","v":3023619,"vw":25.995965},{"c":25.61,"h":26.4009,"l":25.24,"n":23749,"o":26.01,"t":"2025-10-09T04:00:00Z","v":2413923,"vw":25.527934},{"c":24.42,"h":25.925,"l":24.23,"n":38010,"o":25.61,"t":"2025-10-10T04:00:00Z","v":3797931,"vw":24.972599},{"c":24.49,"h":24.935,"l":23.96,"n":22748,"o":24.935,"t":"2025-10-13T04:00:00Z","v":2220123,"vw":24.365789},{"c":24.44,"h":24.66,"l":23.61,"n":25724,"o":23.84,"t":"2025-10-14T04:00:00Z","v":2704856,"vw":24.400364},{"c":24.02,"h":24.95,"l":23.825,"n":16749,"o":24.81,"t":"2025-10-15T04:00:00Z","v":1497038,"vw":24.209442},{"c":23.76,"h":24.65,"l":23.48,"n":29397,"o":24.24,"t":"2025-10-16T04:00:00Z","v":3043818,"vw":23.867767},{"c":23.72,"h":23.93,"l":23.44,"n":20164,"o":23.61,"t":"2025-10-17T04:00:00Z","v":1752177,"vw":23.746055},{"c":24.33,"h":24.44,"l":23.94,"n":23318,"o":24,"t":"2025-10-20T04:00:00Z","v":1863743,"vw":24.254656},{"c":26.2,"h":26.23,"l":24.39,"n":41399,"o":24.4,"t":"2025-10-21T04:00:00Z","v":3899842,"vw":25.683174},{"c":26.32,"h":26.49,"l":25.385,"n":36432,"o":26.382,"t":"2025-10-22T04:00:00Z","v":3646793,"vw":26.108169},{"c":26.15,"h":26.46,"l":25.94,"n":25675,"o":26.08,"t":"2025-10-23T04:00:00Z","v":2084461,"vw":26.18034},{"c":26.26,"h":26.95,"l":26.24,"n":29605,"o":26.69,"t":"2025-10-24T04:00:00Z","v":2108447,"vw":26.530226},{"c":26.15,"h":26.95,"l":26.01,"n":23928,"o":26.85,"t":"2025-10-27T04:00:00Z","v":1436013,"vw":26.287577},{"c":25.81,"h":26.26,"l":25.714,"n":20903,"o":26.01,"t":"2025-10-28T04:00:00Z","v":1580515,"vw":25.920352},{"c":25.39,"h":25.79,"l":25,"n":19888,"o":25.48,"t":"2025-10-29T04:00:00Z","v":1697090,"vw":25.392795},{"c":25.37,"h":25.785,"l":24.725,"n":22854,"o":25.12,"t":"2025-10-30T04:00:00Z","v":2117421,"vw":25.406634},{"c":26,"h":26.09,"l":25.32,"n":23233,"o":25.49,"t":"2025-10-31T04:00:00Z","v":1742839,"vw":25.818364},{"c":26.53,"h":26.57,"l":25.4,"n":36426,"o":26.14,"t":"2025-11-03T05:00:00Z","v":2859051,"vw":26.21744},{"c":26,"h":26.21,"l":25.24,"n":45755,"o":26.14,"t":"2025-11-04T05:00:00Z","v":4979417,"vw":25.768825},{"c":26.88,"h":27.12,"l":25.665,"n":65263,"o":26.12,"t":"2025-11-05T05:00:00Z","v":5645592,"vw":26.624933},{"c":28.8,"h":28.81,"l":25.68,"n":103821,"o":28.42,"t":"2025-11-06T05:00:00Z","v":11842084,"vw":27.825732},{"c":30.52,"h":30.62,"l":27.99,"n":56975,"o":27.99,"t":"2025-11-07T05:00:00Z","v":6610360,"vw":29.755277},{"c":29.42,"h":30.65,"l":29.15,"n":56509,"o":30.65,"t":"2025-11-10T05:00:00Z","v":6421164,"vw":29.600453},{"c":29.49,"h":30.02,"l":29.1201,"n":29477,"o":29.6,"t":"2025-11-11T05:00:00Z","v":2954626,"vw":29.676834},{"c":29.33,"h":29.905,"l":29.04,"n":30791,"o":29.47,"t":"2025-11-12T05:00:00Z","v":2345644,"vw":29.433056},{"c":28.48,"h":29.315,"l":27.845,"n":32713,"o":29.03,"t":"2025-11-13T05:00:00Z","v":2568631,"vw":28.413136},{"c":28.61,"h":28.963,"l":27.6819,"n":22142,"o":27.8,"t":"2025-11-14T05:00:00Z","v":1359916,"vw":28.591191},{"c":27.15,"h":28.62,"l":26.94,"n":39386,"o":28.62,"t":"2025-11-17T05:00:00Z","v":3807224,"vw":27.382415},{"c":27.38,"h":27.59,"l":26.63,"n":30012,"o":27.02,"t":"2025-11-18T05:00:00Z","v":2519290,"vw":27.243298},{"c":27.54,"h":27.847,"l":26.75,"n":24540,"o":27.38,"t":"2025-11-19T05:00:00Z","v":1913212,"vw":27.523268},{"c":26.91,"h":28.43,"l":26.82,"n":26361,"o":27.97,"t":"2025-11-20T05:00:00Z","v":2044616,"vw":27.513363},{"c":27.64,"h":27.975,"l":26.21,"n":27263,"o":26.935,"t":"2025-11-21T05:00:00Z","v":1818278,"vw":27.379583},{"c":27.75,"h":28.2,"l":27.4,"n":26951,"o":27.89,"t":"2025-11-24T05:00:00Z","v":2231834,"vw":27.752325},{"c":28.5,"h":28.9099,"l":27.76,"n":19734,"o":28,"t":"2025-11-25T05:00:00Z","v":1416586,"vw":28.468433},{"c":28.39,"h":28.8299,"l":28.12,"n":19464,"o":28.46,"t":"2025-11-26T05:00:00Z","v":925002,"vw":28.451082},{"c":28.56,"h":28.89,"l":28.4,"n":9377,"o":28.5,"t":"2025-11-28T05:00:00Z","v":459176,"vw":28.651113},{"c":28.16,"h":28.755,"l":27.72,"n":19333,"o":27.88,"t":"2025-12-01T05:00:00Z","v":1268902,"vw":28.333251},{"c":28.71,"h":28.8877,"l":28.16,"n":21360,"o":28.55,"t":"2025-12-02T05:00:00Z","v":3112018,"vw":28.683022},{"c":29.06,"h":29.2175,"l":28.27,"n":14661,"o":28.63,"t":"2025-12-03T05:00:00Z","v":1320872,"vw":28.996733},{"c":29.98,"h":30,"l":29.03,"n":21205,"o":29.24,"t":"2025-12-04T05:00:00Z","v":1497577,"vw":29.753714},{"c":29.49,"h":30.68,"l":29.38,"n":25765,"o":29.97,"t":"2025-12-05T05:00:00Z","v":1934380,"vw":29.904564},{"c":30.45,"h":30.98,"l":29.935,"n":34714,"o":30,"t":"2025-12-08T05:00:00Z","v":3468298,"vw":30.450748},{"c":29.42,"h":30.035,"l":28.8,"n":37095,"o":29.67,"t":"2025-12-09T05:00:00Z","v":2301435,"vw":29.419975},{"c":29.48,"h":30.48,"l":29.19,"n":32697,"o":29.7,"t":"2025-12-10T05:00:00Z","v":2104142,"vw":29.650158},{"c":30.15,"h":30.78,"l":29.39,"n":30324,"o":29.39,"t":"2025-12-11T05:00:00Z","v":1992542,"vw":30.22151},{"c":29.84,"h":30.14,"l":29.42,"n":27670,"o":29.97,"t":"2025-12-12T05:00:00Z","v":2280433,"vw":29.77291},{"c":28.85,"h":30.35,"l":28.79,"n":28389,"o":30.35,"t":"2025-12-15T05:00:00Z","v":2782853,"vw":29.038407},{"c":29.42,"h":29.45,"l":28.55,"n":22716,"o":28.61,"t":"2025-12-16T05:00:00Z","v":2133483,"vw":29.23533},{"c":29.99,"h":30.71,"l":29.12,"n":32800,"o":29.24,"t":"2025-12-17T05:00:00Z","v":4384118,"vw":30.259324},{"c":31.51,"h":31.65,"l":30.225,"n":41714,"o":30.27,"t":"2025-12-18T05:00:00Z","v":3366028,"vw":31.419013},{"c":31.95,"h":32.23,"l":31.43,"n":24805,"o":31.5,"t":"2025-12-19T05:00:00Z","v":3495186,"vw":31.961349},{"c":33.26,"h":33.355,"l":31.5,"n":34551,"o":31.88,"t":"2025-12-22T05:00:00Z","v":3082784,"vw":33.114212},{"c":32.49,"h":33.18,"l":31.76,"n":22637,"o":32.95,"t":"2025-12-23T05:00:00Z","v":1503129,"vw":32.349476},{"c":32.39,"h":32.485,"l":31.88,"n":8692,"o":32.42,"t":"2025-12-24T05:00:00Z","v":480876,"vw":32.312461},{"c":32.59,"h":32.6,"l":32.04,"n":12693,"o":32.5,"t":"2025-12-26T05:00:00Z","v":719915,"vw":32.496369},{"c":32.59,"h":32.9,"l":32.08,"n":17686,"o":32.44,"t":"2025-12-29T05:00:00Z","v":1129132,"vw":32.489517},{"c":32.65,"h":33.03,"l":32.25,"n":16526,"o":32.41,"t":"2025-12-30T05:00:00Z","v":1064576,"vw":32.676195},{"c":32.47,"h":32.93,"l":32.24,"n":21974,"o":32.5,"t":"2025-12-31T05:00:00Z","v":1351465,"vw":32.58801},{"c":29.32,"h":32.7403,"l":29.14,"n":53334,"o":32.52,"t":"2026-01-02T05:00:00Z","v":4929900,"vw":29.894461},{"c":29.09,"h":29.8,"l":27.87,"n":48455,"o":28.99,"t":"2026-01-05T05:00:00Z","v":7825462,"vw":28.910633},{"c":29.04,"h":29.56,"l":28.45,"n":47853,"o":29,"t":"2026-01-06T05:00:00Z","v":6107855,"vw":28.931231},{"c":29.73,"h":30.06,"l":28.47,"n":56464,"o":29.2,"t":"2026-01-07T05:00:00Z","v":5297783,"vw":29.489362},{"c":28.04,"h":29.64,"l":27.69,"n":40418,"o":29.39,"t":"2026-01-08T05:00:00Z","v":4232682,"vw":28.206767},{"c":28.58,"h":28.65,"l":27.26,"n":30490,"o":28.09,"t":"2026-01-09T05:00:00Z","v":2635547,"vw":28.308944},{"c":28.44,"h":28.6,"l":27.5,"n":29106,"o":28.28,"t":"2026-01-12T05:00:00Z","v":2930158,"vw":28.319587},{"c":27.15,"h":28.65,"l":27.1,"n":31549,"o":28.65,"t":"2026-01-13T05:00:00Z","v":3013426,"vw":27.352025},{"c":26.55,"h":27.13,"l":26.19,"n":26678,"o":27.02,"t":"2026-01-14T05:00:00Z","v":2059959,"vw":26.546387},{"c":25.6,"h":26.78,"l":25.27,"n":33187,"o":26.59,"t":"2026-01-15T05:00:00Z","v":2386418,"vw":25.694194},{"c":23.82,"h":26.02,"l":23.74,"n":50804,"o":26.02,"t":"2026-01-16T05:00:00Z","v":4470554,"vw":24.198103},{"c":24.21,"h":24.47,"l":23,"n":36276,"o":23.09,"t":"2026-01-20T05:00:00Z","v":3377761,"vw":24.161111},{"c":25.25,"h":25.5,"l":24.185,"n":44941,"o":24.31,"t":"2026-01-21T05:00:00Z","v":4508169,"vw":25.056488},{"c":26.44,"h":26.48,"l":25.5,"n":29701,"o":25.5,"t":"2026-01-22T05:00:00Z","v":2673937,"vw":26.214673},{"c":25.62,"h":26.73,"l":25.47,"n":27910,"o":26.45,"t":"2026-01-23T05:00:00Z","v":2009883,"vw":25.858211},{"c":25.77,"h":26.33,"l":25.6,"n":22076,"o":25.79,"t":"2026-01-26T05:00:00Z","v":1966333,"vw":25.825697},{"c":25.42,"h":26.24,"l":24.83,"n":25424,"o":26.24,"t":"2026-01-27T05:00:00Z","v":1889725,"vw":25.353076},{"c":25.73,"h":26.28,"l":25.36,"n":23196,"o":25.71,"t":"2026-01-28T05:00:00Z","v":1654143,"vw":25.776369},{"c":22.32,"h":26,"l":22.15,"n":62520,"o":26,"t":"2026-01-29T05:00:00Z","v":6962889,"vw":22.837141},{"c":22.21,"h":23.0999,"l":22.035,"n":33611,"o":22.3,"t":"2026-01-30T05:00:00Z","v":2692897,"vw":22.37783},{"c":22.56,"h":23.43,"l":21.89,"n":43185,"o":22.28,"t":"2026-02-02T05:00:00Z","v":3742304,"vw":22.753626},{"c":20.15,"h":21.87,"l":19.87,"n":47422,"o":21.66,"t":"2026-02-03T05:00:00Z","v":3695977,"vw":20.345604},{"c":20.74,"h":20.79,"l":18.91,"n":53728,"o":19.71,"t":"2026-02-04T05:00:00Z","v":3839422,"vw":20.243522},{"c":18.85,"h":20.61,"l":18.665,"n":49572,"o":20.49,"t":"2026-02-05T05:00:00Z","v":3720137,"vw":19.287677},{"c":19.14,"h":19.99,"l":18.57,"n":50827,"o":19.33,"t":"2026-02-06T05:00:00Z","v":4298251,"vw":19.152459},{"c":19.69,"h":19.87,"l":18.55,"n":47680,"o":19.02,"t":"2026-02-09T05:00:00Z","v":5519048,"vw":19.599373},{"c":21.12,"h":21.29,"l":19.76,"n":83329,"o":19.87,"t":"2026-02-10T05:00:00Z","v":11491817,"vw":20.710123},{"c":20.34,"h":22.095,"l":19.5,"n":114607,"o":22.01,"t":"2026-02-11T05:00:00Z","v":12155910,"vw":20.653215},{"c":18.51,"h":20.98,"l":18.23,"n":90442,"o":20.69,"t":"2026-02-12T05:00:00Z","v":10548719,"vw":18.824216},{"c":18.6,"h":19.85,"l":18.5,"n":60547,"o":18.81,"t":"2026-02-13T05:00:00Z","v":6544666,"vw":18.901402},{"c":17.77,"h":18.57,"l":16.93,"n":60867,"o":18.16,"t":"2026-02-17T05:00:00Z","v":7568744,"vw":17.506661},{"c":18.22,"h":18.475,"l":17.695,"n":39778,"o":18.3,"t":"2026-02-18T05:00:00Z","v":4791664,"vw":18.114406},{"c":18.14,"h":18.53,"l":17.9,"n":26961,"o":18.04,"t":"2026-02-19T05:00:00Z","v":2737694,"vw":18.111698},{"c":17.32,"h":18.683,"l":17.06,"n":41480,"o":18.11,"t":"2026-02-20T05:00:00Z","v":4430263,"vw":17.522963},{"c":15.88,"h":17.08,"l":15.53,"n":69597,"o":17.07,"t":"2026-02-23T05:00:00Z","v":9421489,"vw":15.777648},{"c":16.71,"h":17.53,"l":15.81,"n":71507,"o":16.2,"t":"2026-02-24T05:00:00Z","v":7781803,"vw":16.889657},{"c":17.24,"h":17.41,"l":15.92,"n":41354,"o":16.62,"t":"2026-02-25T05:00:00Z","v":4698986,"vw":17.127207},{"c":18.48,"h":18.48,"l":17.38,"n":44677,"o":17.38,"t":"2026-02-26T05:00:00Z","v":4947357,"vw":18.076146},{"c":17.41,"h":17.95,"l":17.2371,"n":40916,"o":17.76,"t":"2026-02-27T05:00:00Z","v":3855607,"vw":17.439198},{"c":18.21,"h":18.875,"l":17.8,"n":59862,"o":17.93,"t":"2026-03-02T05:00:00Z","v":5106089,"vw":18.328115},{"c":18.87,"h":19.235,"l":17.53,"n":39718,"o":17.72,"t":"2026-03-03T05:00:00Z","v":3869928,"vw":18.721735},{"c":19.53,"h":19.77,"l":18.8215,"n":49256,"o":18.99,"t":"2026-03-04T05:00:00Z","v":3754810,"vw":19.509564},{"c":21.18,"h":21.34,"l":19.61,"n":78561,"o":19.71,"t":"2026-03-05T05:00:00Z","v":8280463,"vw":20.965393},{"c":20.98,"h":21.555,"l":20.38,"n":56419,"o":20.86,"t":"2026-03-06T05:00:00Z","v":5914505,"vw":21.159373},{"c":20.5,"h":20.95,"l":20.095,"n":40051,"o":20.63,"t":"2026-03-09T04:00:00Z","v":4170270,"vw":20.517558},{"c":20.1,"h":20.41,"l":19.27,"n":52690,"o":20.36,"t":"2026-03-10T04:00:00Z","v":5464611,"vw":19.976986},{"c":19.86,"h":20.75,"l":19.56,"n":28225,"o":20.28,"t":"2026-03-11T04:00:00Z","v":2065530,"vw":19.946932},{"c":19.27,"h":20.4773,"l":19.24,"n":37206,"o":19.7,"t":"2026-03-12T04:00:00Z","v":2537663,"vw":19.543878},{"c":19.12,"h":19.6738,"l":18.675,"n":32543,"o":19.13,"t":"2026-03-13T04:00:00Z","v":2390176,"vw":19.031216},{"c":19.2,"h":19.59,"l":19.065,"n":33325,"o":19.17,"t":"2026-03-16T04:00:00Z","v":2123299,"vw":19.286106},{"c":19.12,"h":20.405,"l":19.09,"n":40092,"o":19.49,"t":"2026-03-17T04:00:00Z","v":2979385,"vw":19.343989},{"c":18.78,"h":19.3578,"l":18.48,"n":36244,"o":18.81,"t":"2026-03-18T04:00:00Z","v":2437624,"vw":18.763669},{"c":18.67,"h":19.45,"l":18.46,"n":26804,"o":18.71,"t":"2026-03-19T04:00:00Z","v":1535112,"vw":18.723496},{"c":18.58,"h":18.77,"l":17.76,"n":28044,"o":18.5,"t":"2026-03-20T04:00:00Z","v":3669397,"vw":18.54712},{"c":18.97,"h":19.26,"l":18.43,"n":29560,"o":18.6,"t":"2026-03-23T04:00:00Z","v":2764344,"vw":18.95843},{"c":18.01,"h":18.845,"l":17.78,"n":40520,"o":18.65,"t":"2026-03-24T04:00:00Z","v":4506478,"vw":18.169622},{"c":18.15,"h":19.1,"l":17.48,"n":41348,"o":19.08,"t":"2026-03-25T04:00:00Z","v":3013762,"vw":18.042704},{"c":19.03,"h":19.3012,"l":18,"n":38539,"o":18,"t":"2026-03-26T04:00:00Z","v":3444890,"vw":18.928748},{"c":18.67,"h":19.06,"l":18.31,"n":48006,"o":18.59,"t":"2026-03-27T04:00:00Z","v":3700355,"vw":18.643117},{"c":18.97,"h":19.43,"l":18.71,"n":35915,"o":18.71,"t":"2026-03-30T04:00:00Z","v":2988718,"vw":19.011283},{"c":19.46,"h":19.8,"l":18.8,"n":37694,"o":19.25,"t":"2026-03-31T04:00:00Z","v":3372058,"vw":19.448496},{"c":19.44,"h":20.15,"l":19.06,"n":40212,"o":19.75,"t":"2026-04-01T04:00:00Z","v":3776058,"vw":19.507231},{"c":19.14,"h":19.645,"l":18.54,"n":35382,"o":19.2,"t":"2026-04-02T04:00:00Z","v":3093364,"vw":19.1502},{"c":19.21,"h":19.31,"l":18.73,"n":25946,"o":19.16,"t":"2026-04-06T04:00:00Z","v":2655156,"vw":19.105331},{"c":18.64,"h":19.02,"l":18.28,"n":32395,"o":18.8,"t":"2026-04-07T04:00:00Z","v":2929277,"vw":18.640428},{"c":18.08,"h":19.7,"l":17.99,"n":39940,"o":19.5,"t":"2026-04-08T04:00:00Z","v":3665584,"vw":18.325577},{"c":17.79,"h":18.03,"l":16.86,"n":55292,"o":18,"t":"2026-04-09T04:00:00Z","v":5284490,"vw":17.626201},{"c":16.4,"h":17.75,"l":16.185,"n":54353,"o":17.72,"t":"2026-04-10T04:00:00Z","v":4964512,"vw":16.561614},{"c":17.6,"h":17.69,"l":16.17,"n":44919,"o":16.52,"t":"2026-04-13T04:00:00Z","v":4348100,"vw":17.355528},{"c":16.94,"h":18.08,"l":16.83,"n":48945,"o":17.93,"t":"2026-04-14T04:00:00Z","v":4744053,"vw":17.142917},{"c":18.37,"h":18.45,"l":17.11,"n":47305,"o":17.35,"t":"2026-04-15T04:00:00Z","v":5117467,"vw":18.136568},{"c":18.4,"h":19.18,"l":18.31,"n":44529,"o":18.96,"t":"2026-04-16T04:00:00Z","v":4318858,"vw":18.550448},{"c":18.67,"h":18.97,"l":18.36,"n":53908,"o":18.76,"t":"2026-04-17T04:00:00Z","v":6761946,"vw":18.596553},{"c":20.06,"h":20.08,"l":18.54,"n":44651,"o":18.54,"t":"2026-04-20T04:00:00Z","v":5566248,"vw":19.670691},{"c":20.31,"h":21.5609,"l":19.875,"n":45892,"o":20.49,"t":"2026-04-21T04:00:00Z","v":5074263,"vw":20.721504},{"c":20.47,"h":20.81,"l":20.26,"n":38697,"o":20.4,"t":"2026-04-22T04:00:00Z","v":4560169,"vw":20.474594},{"c":18.76,"h":19.6,"l":18.5001,"n":41308,"o":19.6,"t":"2026-04-23T04:00:00Z","v":3236181,"vw":18.845159},{"c":19.45,"h":19.65,"l":19.04,"n":31109,"o":19.04,"t":"2026-04-24T04:00:00Z","v":2420511,"vw":19.443299},{"c":19.46,"h":20.15,"l":19.155,"n":31057,"o":19.27,"t":"2026-04-27T04:00:00Z","v":2101820,"vw":19.684019},{"c":19.94,"h":20.26,"l":19.48,"n":41816,"o":19.61,"t":"2026-04-28T04:00:00Z","v":3122350,"vw":19.930158},{"c":19.89,"h":20.18,"l":19.56,"n":35023,"o":19.85,"t":"2026-04-29T04:00:00Z","v":6495294,"vw":19.905091},{"c":20.09,"h":20.125,"l":19.17,"n":52148,"o":19.53,"t":"2026-04-30T04:00:00Z","v":7071381,"vw":19.779811},{"c":22.2,"h":22.265,"l":20.75,"n":54213,"o":21,"t":"2026-05-01T04:00:00Z","v":6057887,"vw":21.850735},{"c":22.47,"h":23.35,"l":22.0834,"n":63176,"o":22.12,"t":"2026-05-04T04:00:00Z","v":9513443,"vw":22.821712},{"c":23.33,"h":23.52,"l":21.945,"n":59464,"o":22.25,"t":"2026-05-05T04:00:00Z","v":8810790,"vw":23.055421},{"c":15.81,"h":17.575,"l":15.31,"n":151547,"o":17.33,"t":"2026-05-06T04:00:00Z","v":20094499,"vw":16.092881},{"c":15.77,"h":16.78,"l":15.555,"n":97822,"o":16.4,"t":"2026-05-07T04:00:00Z","v":17367270,"vw":16.024586},{"c":15.21,"h":15.81,"l":14.95,"n":87991,"o":15.53,"t":"2026-05-08T04:00:00Z","v":13887061,"vw":15.267592},{"c":15.52,"h":15.65,"l":14.91,"n":58748,"o":15.09,"t":"2026-05-11T04:00:00Z","v":8735687,"vw":15.367712},{"c":14.45,"h":15.74,"l":14.294,"n":58396,"o":15.68,"t":"2026-05-12T04:00:00Z","v":7129665,"vw":14.637456},{"c":14.24,"h":14.58,"l":13.53,"n":69570,"o":14.27,"t":"2026-05-13T04:00:00Z","v":9019927,"vw":14.131708},{"c":14.34,"h":14.4667,"l":13.78,"n":41153,"o":14.24,"t":"2026-05-14T04:00:00Z","v":6114044,"vw":14.166656},{"c":14.38,"h":14.87,"l":14.31,"n":47482,"o":14.4,"t":"2026-05-15T04:00:00Z","v":6525069,"vw":14.5143},{"c":14.61,"h":15.2,"l":14.23,"n":48835,"o":14.27,"t":"2026-05-18T04:00:00Z","v":5060482,"vw":14.74794},{"c":14.7,"h":15.45,"l":14.68,"n":48675,"o":15.1,"t":"2026-05-19T04:00:00Z","v":10115262,"vw":14.906947},{"c":15.11,"h":15.11,"l":14.53,"n":60480,"o":14.9,"t":"2026-05-20T04:00:00Z","v":6908000,"vw":14.923652},{"c":14.91,"h":15.13,"l":14.5202,"n":60345,"o":14.89,"t":"2026-05-21T04:00:00Z","v":11586890,"vw":14.851386},{"c":14.87,"h":15.385,"l":14.63,"n":49989,"o":15.02,"t":"2026-05-22T04:00:00Z","v":7076533,"vw":14.851724},{"c":14.46,"h":15.0457,"l":14.43,"n":59076,"o":14.8,"t":"2026-05-26T04:00:00Z","v":6997956,"vw":14.637876},{"c":14.21,"h":15.04,"l":14.16,"n":50575,"o":14.27,"t":"2026-05-27T04:00:00Z","v":5903324,"vw":14.514868},{"c":14.74,"h":15.075,"l":14.22,"n":53375,"o":14.4,"t":"2026-05-28T04:00:00Z","v":6249785,"vw":14.774362},{"c":15.84,"h":15.88,"l":14.77,"n":58491,"o":15.06,"t":"2026-05-29T04:00:00Z","v":7245925,"vw":15.545807},{"c":18.36,"h":18.545,"l":16.17,"n":102550,"o":16.42,"t":"2026-06-01T04:00:00Z","v":12201645,"vw":17.913211},{"c":16.95,"h":17.8,"l":16.6,"n":56454,"o":17.49,"t":"2026-06-02T04:00:00Z","v":8727208,"vw":16.979783},{"c":15.69,"h":16.87,"l":15.585,"n":43817,"o":16.5,"t":"2026-06-03T04:00:00Z","v":4974096,"vw":15.812075},{"c":15.78,"h":16.52,"l":15.67,"n":45197,"o":16.18,"t":"2026-06-04T04:00:00Z","v":4713180,"vw":15.990734},{"c":15.58,"h":16.16,"l":15.15,"n":51904,"o":15.93,"t":"2026-06-05T04:00:00Z","v":4764147,"vw":15.533415},{"c":15.22,"h":15.69,"l":14.99,"n":41851,"o":15.36,"t":"2026-06-08T04:00:00Z","v":3700462,"vw":15.194366},{"c":14.78,"h":15.5,"l":14.54,"n":54489,"o":15.03,"t":"2026-06-09T04:00:00Z","v":5187968,"vw":14.874188},{"c":14.51,"h":15.2398,"l":14.4,"n":46130,"o":14.45,"t":"2026-06-10T04:00:00Z","v":4095063,"vw":14.73415},{"c":14.29,"h":14.51,"l":13.97,"n":45051,"o":14.35,"t":"2026-06-11T04:00:00Z","v":5326313,"vw":14.251786},{"c":14.21,"h":14.4548,"l":13.8,"n":52422,"o":14.27,"t":"2026-06-12T04:00:00Z","v":5508213,"vw":14.144034},{"c":14,"h":14.64,"l":13.87,"n":47625,"o":14.35,"t":"2026-06-15T04:00:00Z","v":4667943,"vw":14.139436},{"c":13.84,"h":14.29,"l":13.71,"n":44479,"o":13.88,"t":"2026-06-16T04:00:00Z","v":5633792,"vw":13.850098},{"c":13.46,"h":14.07,"l":13.375,"n":70304,"o":13.75,"t":"2026-06-17T04:00:00Z","v":10730950,"vw":13.59604},{"c":13.25,"h":13.52,"l":13.1,"n":53718,"o":13.4,"t":"2026-06-18T04:00:00Z","v":7841254,"vw":13.239852},{"c":12.86,"h":13.38,"l":12.53,"n":40655,"o":12.99,"t":"2026-06-22T04:00:00Z","v":5257498,"vw":12.841046},{"c":13.49,"h":13.64,"l":13.0501,"n":51475,"o":13.09,"t":"2026-06-23T04:00:00Z","v":5756765,"vw":13.430551},{"c":14.06,"h":14.595,"l":13.58,"n":57134,"o":13.58,"t":"2026-06-24T04:00:00Z","v":6886583,"vw":14.128137},{"c":14.03,"h":14.37,"l":13.73,"n":45386,"o":13.9,"t":"2026-06-25T04:00:00Z","v":5241540,"vw":14.044385},{"c":14.9,"h":15.07,"l":14.05,"n":65060,"o":14.05,"t":"2026-06-26T04:00:00Z","v":14261811,"vw":14.871269},{"c":14.93,"h":15.55,"l":14.92,"n":53726,"o":15.38,"t":"2026-06-29T04:00:00Z","v":5129706,"vw":15.156931},{"c":15.1,"h":15.44,"l":14.61,"n":47261,"o":14.67,"t":"2026-06-30T04:00:00Z","v":4340218,"vw":15.097905},{"c":16.36,"h":16.455,"l":15.5,"n":57147,"o":15.54,"t":"2026-07-01T04:00:00Z","v":6510205,"vw":16.290612},{"c":16.9,"h":17.065,"l":16.23,"n":55277,"o":16.26,"t":"2026-07-02T04:00:00Z","v":4938940,"vw":16.859485},{"c":17,"h":17.135,"l":16.3338,"n":53342,"o":16.42,"t":"2026-07-06T04:00:00Z","v":6229787,"vw":16.918396},{"c":17.22,"h":17.78,"l":17.14,"n":45676,"o":17.51,"t":"2026-07-07T04:00:00Z","v":4008200,"vw":17.461538},{"c":16.6,"h":17.165,"l":16.55,"n":48217,"o":16.96,"t":"2026-07-08T04:00:00Z","v":4118486,"vw":16.744907},{"c":17.16,"h":17.2,"l":15.7401,"n":38541,"o":16,"t":"2026-07-09T04:00:00Z","v":3310725,"vw":16.950388},{"c":16.91,"h":17.815,"l":16.75,"n":33385,"o":17.58,"t":"2026-07-10T04:00:00Z","v":5191237,"vw":16.97364},{"c":17.46,"h":17.74,"l":17.06,"n":44062,"o":17.17,"t":"2026-07-13T04:00:00Z","v":4090479,"vw":17.477894},{"c":17.51,"h":17.81,"l":16.32,"n":40566,"o":16.5,"t":"2026-07-14T04:00:00Z","v":3243300,"vw":17.448043},{"c":17.63,"h":18.07,"l":17.4317,"n":40060,"o":17.9,"t":"2026-07-15T04:00:00Z","v":3445096,"vw":17.742383},{"c":17.82,"h":18.2,"l":17.355,"n":37202,"o":17.99,"t":"2026-07-16T04:00:00Z","v":3487312,"vw":17.770532},{"c":17.67,"h":18.135,"l":17.5646,"n":53681,"o":17.57,"t":"2026-07-17T04:00:00Z","v":4518942,"vw":17.788463},{"c":18.15,"h":18.54,"l":17.01,"n":51448,"o":17.37,"t":"2026-07-20T04:00:00Z","v":4246491,"vw":18.112755},{"c":17.5,"h":18.42,"l":17.395,"n":44298,"o":17.71,"t":"2026-07-21T04:00:00Z","v":3977716,"vw":17.689428},{"c":16.2,"h":17.38,"l":16,"n":42894,"o":17.36,"t":"2026-07-22T04:00:00Z","v":3529048,"vw":16.325065},{"c":15.67,"h":16.525,"l":15.47,"n":38170,"o":16.46,"t":"2026-07-23T04:00:00Z","v":3133391,"vw":15.703599},{"c":16.4,"h":16.6695,"l":16.01,"n":37235,"o":16.2,"t":"2026-07-24T04:00:00Z","v":2452849,"vw":16.400001},{"c":17.73,"h":18.24,"l":16.78,"n":44124,"o":16.95,"t":"2026-07-27T04:00:00Z","v":3840913,"vw":17.695769},{"c":18.89,"h":18.945,"l":17.841,"n":55303,"o":17.9,"t":"2026-07-28T04:00:00Z","v":4282401,"vw":18.674304},{"c":19.37,"h":19.8,"l":18.62,"n":59372,"o":18.89,"t":"2026-07-29T04:00:00Z","v":6311689,"vw":19.419008},{"c":18.35,"h":19.08,"l":17.85,"n":50478,"o":19.08,"t":"2026-07-30T04:00:00Z","v":3794789,"vw":18.281106},{"c":17.84,"h":18.73,"l":17.59,"n":66536,"o":17.91,"t":"2026-07-31T04:00:00Z","v":5770660,"vw":18.102413},{"c":18.1,"h":19.09,"l":17.39,"n":86264,"o":18.29,"t":"2026-08-03T04:00:00Z","v":8422761,"vw":18.262618},{"c":19.1,"h":19.18,"l":17.83,"n":71142,"o":17.83,"t":"2026-08-04T04:00:00Z","v":6504632,"vw":18.665195},{"c":19.3,"h":19.75,"l":18.99,"n":101149,"o":19.11,"t":"2026-08-05T04:00:00Z","v":13435238,"vw":19.36157},{"c":16.73,"h":17.43,"l":15.5,"n":131609,"o":16.2,"t":"2026-08-06T04:00:00Z","v":14714383,"vw":16.561119},{"c":16.62,"h":17.275,"l":16.205,"n":91388,"o":17.16,"t":"2026-08-07T04:00:00Z","v":9004308,"vw":16.684236},{"c":17.87,"h":17.935,"l":16.2501,"n":64746,"o":16.28,"t":"2026-08-10T04:00:00Z","v":8101360,"vw":17.51328},{"c":18.36,"h":19.05,"l":17.3768,"n":66733,"o":17.58,"t":"2026-08-11T04:00:00Z","v":8268829,"vw":18.237762},{"c":17.25,"h":18.1,"l":17.045,"n":92682,"o":17.94,"t":"2026-08-12T04:00:00Z","v":9858478,"vw":17.484894},{"c":19.22,"h":19.56,"l":17,"n":82492,"o":17.35,"t":"2026-08-13T04:00:00Z","v":9745801,"vw":18.586622},{"c":18.49,"h":19.33,"l":18.2,"n":48113,"o":19.17,"t":"2026-08-14T04:00:00Z","v":4999958,"vw":18.508201},{"c":17.54,"h":18.485,"l":17.41,"n":47958,"o":18.485,"t":"2026-08-17T04:00:00Z","v":4382893,"vw":17.621344},{"c":17.81,"h":18.37,"l":17.775,"n":40453,"o":17.78,"t":"2026-08-18T04:00:00Z","v":5151023,"vw":17.949474},{"c":18.2,"h":18.52,"l":17.72,"n":37430,"o":17.79,"t":"2026-08-19T04:00:00Z","v":3767116,"vw":18.14792},{"c":18.11,"h":18.335,"l":17.69,"n":37795,"o":18.25,"t":"2026-08-20T04:00:00Z","v":3767147,"vw":18.059649},{"c":18.33,"h":18.48,"l":17.79,"n":37423,"o":18.06,"t":"2026-08-21T04:00:00Z","v":3846633,"vw":18.236186},{"c":18.2,"h":18.78,"l":18.005,"n":33321,"o":18.33,"t":"2026-08-24T04:00:00Z","v":4205062,"vw":18.237243},{"c":17.6,"h":18.25,"l":17.435,"n":30418,"o":17.95,"t":"2026-08-25T04:00:00Z","v":3028949,"vw":17.686755},{"c":17.79,"h":18.105,"l":17.35,"n":35549,"o":17.54,"t":"2026-08-26T04:00:00Z","v":3207678,"vw":17.83992},{"c":19.61,"h":19.76,"l":18.27,"n":55984,"o":18.27,"t":"2026-08-27T04:00:00Z","v":8461937,"vw":19.303518},{"c":20.15,"h":20.47,"l":19.545,"n":51307,"o":19.545,"t":"2026-08-28T04:00:00Z","v":6034536,"vw":20.034723},{"c":20.58,"h":20.795,"l":19.85,"n":50027,"o":19.9,"t":"2026-08-31T04:00:00Z","v":7125386,"vw":20.491917},{"c":20.64,"h":20.755,"l":19.95,"n":67212,"o":20.04,"t":"2026-09-01T04:00:00Z","v":10704684,"vw":20.543418},{"c":19.31,"h":20.915,"l":19.27,"n":61707,"o":20.17,"t":"2026-09-02T04:00:00Z","v":6213563,"vw":19.74075},{"c":19.76,"h":20.655,"l":19.51,"n":50995,"o":19.76,"t":"2026-09-03T04:00:00Z","v":4793795,"vw":19.949993},{"c":18.61,"h":19.56,"l":18.44,"n":49486,"o":19.46,"t":"2026-09-04T04:00:00Z","v":5593998,"vw":18.739345},{"c":17.89,"h":18.395,"l":17.78,"n":48611,"o":18.35,"t":"2026-09-08T04:00:00Z","v":4545220,"vw":17.970949},{"c":16.27,"h":17.86,"l":16.1,"n":59905,"o":17.85,"t":"2026-09-09T04:00:00Z","v":7189105,"vw":16.530269},{"c":16.13,"h":16.53,"l":15.935,"n":72342,"o":16.52,"t":"2026-09-10T04:00:00Z","v":8745813,"vw":16.129208},{"c":16.36,"h":16.415,"l":15.91,"n":50707,"o":16,"t":"2026-09-11T04:00:00Z","v":6517559,"vw":16.168672},{"c":17.4,"h":17.43,"l":16.545,"n":51093,"o":17.01,"t":"2026-09-14T04:00:00Z","v":5753122,"vw":17.175963},{"c":16.98,"h":17.48,"l":16.65,"n":43049,"o":17,"t":"2026-09-15T04:00:00Z","v":5260305,"vw":17.061398},{"c":16.23,"h":16.9099,"l":16.03,"n":57688,"o":16.57,"t":"2026-09-16T04:00:00Z","v":5796054,"vw":16.310707},{"c":15.87,"h":16.225,"l":15.5,"n":59957,"o":16.1,"t":"2026-09-17T04:00:00Z","v":7748314,"vw":15.788698},{"c":15.42,"h":16,"l":15.235,"n":57299,"o":16,"t":"2026-09-18T04:00:00Z","v":11020135,"vw":15.401412},{"c":15.82,"h":15.82,"l":15.12,"n":44408,"o":15.53,"t":"2026-09-21T04:00:00Z","v":5605640,"vw":15.528762},{"c":15.87,"h":16.245,"l":15.2,"n":60671,"o":16.18,"t":"2026-09-22T04:00:00Z","v":7329581,"vw":15.775608},{"c":16.78,"h":16.955,"l":15.9,"n":66380,"o":16.18,"t":"2026-09-23T04:00:00Z","v":9587122,"vw":16.621112},{"c":16.11,"h":17.065,"l":16.075,"n":56748,"o":16.87,"t":"2026-09-24T04:00:00Z","v":6563444,"vw":16.437702},{"c":15.8,"h":16.5,"l":15.77,"n":36207,"o":16,"t":"2026-09-25T04:00:00Z","v":3769737,"vw":15.993962},{"c":15.4,"h":15.57,"l":14.77,"n":67119,"o":15.57,"t":"2026-09-28T04:00:00Z","v":8973062,"vw":15.113283},{"c":15.25,"h":15.505,"l":14.93,"n":57484,"o":15.29,"t":"2026-09-29T04:00:00Z","v":7493674,"vw":15.20463},{"c":15.73,"h":16.075,"l":15.285,"n":41748,"o":15.33,"t":"2026-09-30T04:00:00Z","v":4980525,"vw":15.803936},{"c":16.19,"h":16.38,"l":15.845,"n":41918,"o":16.14,"t":"2026-10-01T04:00:00Z","v":3912788,"vw":16.188035},{"c":15.71,"h":16.43,"l":15.675,"n":29245,"o":16.33,"t":"2026-10-02T04:00:00Z","v":3244796,"vw":15.835882},{"c":16.7,"h":16.75,"l":15.805,"n":36638,"o":15.82,"t":"2026-10-05T04:00:00Z","v":4255751,"vw":16.512125},{"c":16.6,"h":16.995,"l":16.315,"n":48776,"o":16.88,"t":"2026-10-06T04:00:00Z","v":4769842,"vw":16.683679},{"c":17.41,"h":17.645,"l":16.555,"n":58088,"o":16.67,"t":"2026-10-07T04:00:00Z","v":8760378,"vw":17.25576},{"c":17.57,"h":17.81,"l":16.65,"n":49007,"o":17.41,"t":"2026-10-08T04:00:00Z","v":6888341,"vw":17.306244},{"c":17.32,"h":17.95,"l":17.055,"n":39522,"o":17.73,"t":"2026-10-09T04:00:00Z","v":3751332,"vw":17.312396},{"c":17.11,"h":17.85,"l":16.88,"n":33562,"o":17.55,"t":"2026-10-12T04:00:00Z","v":3767626,"vw":17.05976},{"c":16.95,"h":17.69,"l":16.75,"n":30904,"o":17.09,"t":"2026-10-13T04:00:00Z","v":3874414,"vw":17.02752},{"c":17.01,"h":17.25,"l":16.77,"n":37848,"o":16.83,"t":"2026-10-14T04:00:00Z","v":3483099,"vw":16.985174},{"c":18.09,"h":18.245,"l":16.9269,"n":47353,"o":17.13,"t":"2026-10-15T04:00:00Z","v":5506183,"vw":18.008225},{"c":17.08,"h":18.035,"l":16.755,"n":48788,"o":17.81,"t":"2026-10-16T04:00:00Z","v":5218736,"vw":17.110544},{"c":17.52,"h":17.59,"l":16.81,"n":29635,"o":16.81,"t":"2026-10-19T04:00:00Z","v":3076349,"vw":17.468075},{"c":19.61,"h":19.9204,"l":18.6,"n":90366,"o":18.92,"t":"2026-10-20T04:00:00Z","v":13289580,"vw":19.467411},{"c":20.19,"h":20.275,"l":19.3642,"n":39545,"o":19.59,"t":"2026-10-21T04:00:00Z","v":3857827,"vw":20.116521},{"c":20.59,"h":20.91,"l":20.19,"n":41148,"o":20.29,"t":"2026-10-22T04:00:00Z","v":4357349,"vw":20.633399}],"volatilityBars":[{"c":15.6,"h":15.6,"l":15.58,"n":11,"o":15.58,"t":"2026-09-21T08:00:00Z","v":1444,"vw":15.595708},{"c":15.5,"h":15.5,"l":15.49,"n":6,"o":15.49,"t":"2026-09-21T08:30:00Z","v":1136,"vw":15.492838},{"c":15.49,"h":15.5,"l":15.49,"n":32,"o":15.5,"t":"2026-09-21T09:00:00Z","v":629,"vw":15.495},{"c":15.45,"h":15.45,"l":15.44,"n":14,"o":15.44,"t":"2026-09-21T09:15:00Z","v":769,"vw":15.442636},{"c":15.58,"h":15.58,"l":15.51,"n":2,"o":15.51,"t":"2026-09-21T11:15:00Z","v":1100,"vw":15.516364},{"c":15.61,"h":15.61,"l":15.6,"n":4,"o":15.6,"t":"2026-09-21T11:30:00Z","v":920,"vw":15.604348},{"c":15.61,"h":15.61,"l":15.61,"n":1,"o":15.61,"t":"2026-09-21T11:45:00Z","v":2000,"vw":15.61},{"c":15.6,"h":15.62,"l":15.6,"n":8,"o":15.62,"t":"2026-09-21T12:15:00Z","v":2641,"vw":15.604545},{"c":15.6,"h":15.6,"l":15.6,"n":10,"o":15.6,"t":"2026-09-21T12:45:00Z","v":9823,"vw":15.6},{"c":15.7,"h":15.7,"l":15.7,"n":7,"o":15.7,"t":"2026-09-21T13:00:00Z","v":400,"vw":15.7},{"c":15.762,"h":15.762,"l":15.762,"n":1,"o":15.762,"t":"2026-09-21T13:15:00Z","v":200,"vw":15.762},{"c":15.295,"h":15.79,"l":15.27,"n":1066,"o":15.53,"t":"2026-09-21T13:30:00Z","v":156781,"vw":15.436241},{"c":15.28,"h":15.34,"l":15.12,"n":1811,"o":15.29,"t":"2026-09-21T13:45:00Z","v":172557,"vw":15.215529},{"c":15.225,"h":15.35,"l":15.225,"n":1677,"o":15.28,"t":"2026-09-21T14:00:00Z","v":140641,"vw":15.283225},{"c":15.305,"h":15.355,"l":15.22,"n":1314,"o":15.23,"t":"2026-09-21T14:15:00Z","v":109485,"vw":15.289565},{"c":15.18,"h":15.32,"l":15.17,"n":1649,"o":15.305,"t":"2026-09-21T14:30:00Z","v":135780,"vw":15.226677},{"c":15.25,"h":15.31,"l":15.125,"n":1693,"o":15.17,"t":"2026-09-21T14:45:00Z","v":141164,"vw":15.223502},{"c":15.185,"h":15.29,"l":15.17,"n":1716,"o":15.245,"t":"2026-09-21T15:00:00Z","v":158127,"vw":15.232155},{"c":15.15,"h":15.1875,"l":15.125,"n":1107,"o":15.1875,"t":"2026-09-21T15:15:00Z","v":87403,"vw":15.148476},{"c":15.185,"h":15.19,"l":15.12,"n":1169,"o":15.145,"t":"2026-09-21T15:30:00Z","v":71827,"vw":15.150131},{"c":15.195,"h":15.2,"l":15.17,"n":1056,"o":15.1889,"t":"2026-09-21T15:45:00Z","v":67794,"vw":15.189288},{"c":15.175,"h":15.2046,"l":15.135,"n":1178,"o":15.19,"t":"2026-09-21T16:00:00Z","v":89424,"vw":15.161122},{"c":15.205,"h":15.21,"l":15.17,"n":688,"o":15.175,"t":"2026-09-21T16:15:00Z","v":46326,"vw":15.182987},{"c":15.14,"h":15.22,"l":15.135,"n":1156,"o":15.205,"t":"2026-09-21T16:30:00Z","v":99047,"vw":15.191582},{"c":15.15,"h":15.15,"l":15.1201,"n":955,"o":15.14,"t":"2026-09-21T16:45:00Z","v":68219,"vw":15.136362},{"c":15.135,"h":15.155,"l":15.12,"n":1259,"o":15.15,"t":"2026-09-21T17:00:00Z","v":94054,"vw":15.141033},{"c":15.165,"h":15.18,"l":15.135,"n":961,"o":15.14,"t":"2026-09-21T17:15:00Z","v":80232,"vw":15.158364},{"c":15.175,"h":15.2,"l":15.1401,"n":1160,"o":15.17,"t":"2026-09-21T17:30:00Z","v":86873,"vw":15.16281},{"c":15.3,"h":15.3,"l":15.17,"n":1241,"o":15.175,"t":"2026-09-21T17:45:00Z","v":87334,"vw":15.237486},{"c":15.435,"h":15.44,"l":15.3,"n":1652,"o":15.305,"t":"2026-09-21T18:00:00Z","v":202753,"vw":15.377802},{"c":15.415,"h":15.48,"l":15.375,"n":1947,"o":15.435,"t":"2026-09-21T18:15:00Z","v":244796,"vw":15.410562},{"c":15.4,"h":15.425,"l":15.39,"n":1179,"o":15.415,"t":"2026-09-21T18:30:00Z","v":103705,"vw":15.405706},{"c":15.485,"h":15.505,"l":15.4,"n":1257,"o":15.4,"t":"2026-09-21T18:45:00Z","v":102226,"vw":15.45863},{"c":15.62,"h":15.62,"l":15.46,"n":1548,"o":15.485,"t":"2026-09-21T19:00:00Z","v":135914,"vw":15.526399},{"c":15.67,"h":15.69,"l":15.5925,"n":2167,"o":15.615,"t":"2026-09-21T19:15:00Z","v":434397,"vw":15.650129},{"c":15.735,"h":15.75,"l":15.64,"n":3220,"o":15.665,"t":"2026-09-21T19:30:00Z","v":338037,"vw":15.680121},{"c":15.82,"h":15.82,"l":15.73,"n":8145,"o":15.735,"t":"2026-09-21T19:45:00Z","v":977306,"vw":15.783896},{"c":15.879,"h":15.879,"l":15.82,"n":47,"o":15.82,"t":"2026-09-21T20:00:00Z","v":908030,"vw":15.820021},{"c":15.8,"h":15.82,"l":15.8,"n":3,"o":15.8,"t":"2026-09-21T20:15:00Z","v":1283,"vw":15.815588},{"c":15.8049,"h":15.8049,"l":15.8049,"n":1,"o":15.8049,"t":"2026-09-21T21:00:00Z","v":100,"vw":15.8049},{"c":15.8124,"h":15.8124,"l":15.8124,"n":1,"o":15.8124,"t":"2026-09-21T21:15:00Z","v":128,"vw":15.8124},{"c":15.88,"h":15.88,"l":15.82,"n":6,"o":15.88,"t":"2026-09-21T21:30:00Z","v":1052,"vw":15.867954},{"c":15.87,"h":15.88,"l":15.85,"n":14,"o":15.85,"t":"2026-09-21T22:30:00Z","v":1211,"vw":15.861794},{"c":15.8,"h":15.8,"l":15.8,"n":1,"o":15.8,"t":"2026-09-21T23:45:00Z","v":695,"vw":15.8},{"c":15.86,"h":15.87,"l":15.86,"n":3,"o":15.87,"t":"2026-09-22T08:00:00Z","v":1272,"vw":15.861158},{"c":15.99,"h":15.99,"l":15.99,"n":1,"o":15.99,"t":"2026-09-22T08:45:00Z","v":127,"vw":15.99},{"c":15.98,"h":15.99,"l":15.88,"n":13,"o":15.92,"t":"2026-09-22T09:15:00Z","v":4110,"vw":15.909056},{"c":15.99,"h":15.99,"l":15.895,"n":10,"o":15.95,"t":"2026-09-22T09:30:00Z","v":6319,"vw":15.954018},{"c":15.978,"h":15.978,"l":15.978,"n":1,"o":15.978,"t":"2026-09-22T10:00:00Z","v":325,"vw":15.978},{"c":15.9,"h":15.93,"l":15.9,"n":2,"o":15.93,"t":"2026-09-22T10:30:00Z","v":327,"vw":15.915046},{"c":15.98,"h":15.98,"l":15.98,"n":1,"o":15.98,"t":"2026-09-22T10:45:00Z","v":1088,"vw":15.98},{"c":15.95,"h":15.95,"l":15.94,"n":5,"o":15.94,"t":"2026-09-22T11:00:00Z","v":996,"vw":15.945556},{"c":15.96,"h":15.99,"l":15.95,"n":17,"o":15.99,"t":"2026-09-22T11:45:00Z","v":2006,"vw":15.976078},{"c":16.02,"h":16.02,"l":15.96,"n":17,"o":15.96,"t":"2026-09-22T12:00:00Z","v":857,"vw":15.98019},{"c":16.09,"h":16.09,"l":16.09,"n":1,"o":16.09,"t":"2026-09-22T12:15:00Z","v":150,"vw":16.09},{"c":16.01,"h":16.01,"l":16.01,"n":1,"o":16.01,"t":"2026-09-22T12:30:00Z","v":100,"vw":16.01},{"c":16.06,"h":16.09,"l":16.03,"n":10,"o":16.03,"t":"2026-09-22T12:45:00Z","v":820,"vw":16.062194},{"c":16.09,"h":16.09,"l":16.05,"n":5,"o":16.06,"t":"2026-09-22T13:00:00Z","v":971,"vw":16.070947},{"c":16.2,"h":16.2,"l":16.09,"n":8,"o":16.09,"t":"2026-09-22T13:15:00Z","v":931,"vw":16.140091},{"c":15.85,"h":16.21,"l":15.85,"n":1343,"o":16.18,"t":"2026-09-22T13:30:00Z","v":221790,"vw":16.10999},{"c":15.755,"h":15.88,"l":15.59,"n":3164,"o":15.86,"t":"2026-09-22T13:45:00Z","v":437098,"vw":15.749346},{"c":15.415,"h":15.82,"l":15.405,"n":2552,"o":15.75,"t":"2026-09-22T14:00:00Z","v":278961,"vw":15.596303},{"c":15.2321,"h":15.46,"l":15.2315,"n":1884,"o":15.415,"t":"2026-09-22T14:15:00Z","v":208047,"vw":15.352409},{"c":15.305,"h":15.3299,"l":15.225,"n":1871,"o":15.235,"t":"2026-09-22T14:30:00Z","v":169409,"vw":15.289871},{"c":15.35,"h":15.475,"l":15.28,"n":1744,"o":15.3,"t":"2026-09-22T14:45:00Z","v":129495,"vw":15.3715},{"c":15.29,"h":15.39,"l":15.25,"n":2093,"o":15.35,"t":"2026-09-22T15:00:00Z","v":205591,"vw":15.319792},{"c":15.35,"h":15.35,"l":15.27,"n":1500,"o":15.29,"t":"2026-09-22T15:15:00Z","v":125847,"vw":15.305692},{"c":15.22,"h":15.345,"l":15.2,"n":1509,"o":15.345,"t":"2026-09-22T15:30:00Z","v":133498,"vw":15.258944},{"c":15.25,"h":15.26,"l":15.2,"n":1076,"o":15.23,"t":"2026-09-22T15:45:00Z","v":83905,"vw":15.227677},{"c":15.3,"h":15.32,"l":15.25,"n":1194,"o":15.25,"t":"2026-09-22T16:00:00Z","v":93634,"vw":15.279799},{"c":15.545,"h":15.545,"l":15.3,"n":1926,"o":15.3,"t":"2026-09-22T16:15:00Z","v":263914,"vw":15.423473},{"c":15.85,"h":15.87,"l":15.52,"n":3057,"o":15.54,"t":"2026-09-22T16:30:00Z","v":374416,"vw":15.740362},{"c":15.78,"h":15.91,"l":15.77,"n":3157,"o":15.85,"t":"2026-09-22T16:45:00Z","v":536337,"vw":15.853009},{"c":15.775,"h":15.82,"l":15.64,"n":1667,"o":15.78,"t":"2026-09-22T17:00:00Z","v":155840,"vw":15.728318},{"c":15.79,"h":15.82,"l":15.72,"n":1498,"o":15.78,"t":"2026-09-22T17:15:00Z","v":162485,"vw":15.773575},{"c":15.81,"h":15.815,"l":15.7403,"n":1326,"o":15.77,"t":"2026-09-22T17:30:00Z","v":91450,"vw":15.78372},{"c":15.84,"h":15.86,"l":15.765,"n":1340,"o":15.81,"t":"2026-09-22T17:45:00Z","v":89512,"vw":15.813806},{"c":15.77,"h":15.875,"l":15.76,"n":1953,"o":15.85,"t":"2026-09-22T18:00:00Z","v":158387,"vw":15.812843},{"c":15.735,"h":15.785,"l":15.69,"n":2252,"o":15.775,"t":"2026-09-22T18:15:00Z","v":194239,"vw":15.741554},{"c":15.99,"h":15.99,"l":15.7309,"n":2499,"o":15.735,"t":"2026-09-22T18:30:00Z","v":316412,"vw":15.849062},{"c":15.905,"h":15.99,"l":15.9,"n":2111,"o":15.99,"t":"2026-09-22T18:45:00Z","v":157473,"vw":15.937611},{"c":15.97,"h":16.02,"l":15.91,"n":2417,"o":15.91,"t":"2026-09-22T19:00:00Z","v":191856,"vw":15.962733},{"c":16.04,"h":16.045,"l":15.96,"n":2398,"o":15.97,"t":"2026-09-22T19:15:00Z","v":200254,"vw":16.006579},{"c":16.13,"h":16.14,"l":15.9666,"n":3490,"o":16.035,"t":"2026-09-22T19:30:00Z","v":295729,"vw":16.030977},{"c":15.87,"h":16.245,"l":15.86,"n":9425,"o":16.135,"t":"2026-09-22T19:45:00Z","v":1142957,"vw":16.035518},{"c":15.87,"h":15.87,"l":15.87,"n":44,"o":15.87,"t":"2026-09-22T20:00:00Z","v":886624,"vw":15.87},{"c":16,"h":16.18,"l":16,"n":4,"o":16.18,"t":"2026-09-22T20:15:00Z","v":706,"vw":16.139969},{"c":15.91,"h":15.91,"l":15.91,"n":2,"o":15.91,"t":"2026-09-22T21:00:00Z","v":300,"vw":15.91},{"c":16.2068,"h":16.2068,"l":16.1846,"n":6,"o":16.1846,"t":"2026-09-22T21:30:00Z","v":328,"vw":16.197965},{"c":15.92,"h":15.93,"l":15.92,"n":2,"o":15.93,"t":"2026-09-22T22:45:00Z","v":300,"vw":15.926667},{"c":15.95,"h":15.95,"l":15.95,"n":1,"o":15.95,"t":"2026-09-22T23:00:00Z","v":125,"vw":15.95},{"c":15.94,"h":15.96,"l":15.94,"n":14,"o":15.96,"t":"2026-09-22T23:30:00Z","v":1472,"vw":15.946785},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-09-23T08:00:00Z","v":128,"vw":16},{"c":15.92,"h":15.92,"l":15.92,"n":5,"o":15.92,"t":"2026-09-23T11:30:00Z","v":289,"vw":15.92},{"c":15.91,"h":15.91,"l":15.91,"n":14,"o":15.91,"t":"2026-09-23T11:45:00Z","v":1563,"vw":15.91},{"c":15.9,"h":15.95,"l":15.9,"n":2,"o":15.95,"t":"2026-09-23T12:00:00Z","v":1270,"vw":15.913386},{"c":15.935,"h":15.935,"l":15.935,"n":1,"o":15.935,"t":"2026-09-23T12:15:00Z","v":120,"vw":15.935},{"c":15.935,"h":15.935,"l":15.935,"n":3,"o":15.935,"t":"2026-09-23T12:30:00Z","v":470,"vw":15.935},{"c":16,"h":16,"l":15.99,"n":8,"o":15.99,"t":"2026-09-23T12:45:00Z","v":1800,"vw":15.994551},{"c":15.87,"h":15.87,"l":15.87,"n":1,"o":15.87,"t":"2026-09-23T13:00:00Z","v":2111,"vw":15.87},{"c":16.02,"h":16.02,"l":16.02,"n":7,"o":16.02,"t":"2026-09-23T13:15:00Z","v":178,"vw":16.02},{"c":16.475,"h":16.66,"l":15.9,"n":1906,"o":16.18,"t":"2026-09-23T13:30:00Z","v":316481,"vw":16.388577},{"c":16.385,"h":16.534,"l":16.29,"n":2678,"o":16.45,"t":"2026-09-23T13:45:00Z","v":417436,"vw":16.40293},{"c":16.28,"h":16.375,"l":16.03,"n":2592,"o":16.37,"t":"2026-09-23T14:00:00Z","v":372634,"vw":16.209049},{"c":16.275,"h":16.34,"l":16.21,"n":2411,"o":16.28,"t":"2026-09-23T14:15:00Z","v":238864,"vw":16.263741},{"c":16.29,"h":16.33,"l":16.13,"n":1923,"o":16.28,"t":"2026-09-23T14:30:00Z","v":170311,"vw":16.229216},{"c":16.465,"h":16.485,"l":16.26,"n":2127,"o":16.29,"t":"2026-09-23T14:45:00Z","v":215065,"vw":16.38518},{"c":16.33,"h":16.51,"l":16.33,"n":1525,"o":16.46,"t":"2026-09-23T15:00:00Z","v":187323,"vw":16.43321},{"c":16.51,"h":16.57,"l":16.34,"n":1407,"o":16.34,"t":"2026-09-23T15:15:00Z","v":111218,"vw":16.479356},{"c":16.55,"h":16.63,"l":16.51,"n":1634,"o":16.51,"t":"2026-09-23T15:30:00Z","v":138846,"vw":16.575035},{"c":16.585,"h":16.62,"l":16.53,"n":1953,"o":16.55,"t":"2026-09-23T15:45:00Z","v":258686,"vw":16.573582},{"c":16.645,"h":16.645,"l":16.5605,"n":1423,"o":16.59,"t":"2026-09-23T16:00:00Z","v":103000,"vw":16.594567},{"c":16.675,"h":16.695,"l":16.58,"n":1773,"o":16.64,"t":"2026-09-23T16:15:00Z","v":143627,"vw":16.644041},{"c":16.65,"h":16.725,"l":16.63,"n":1832,"o":16.68,"t":"2026-09-23T16:30:00Z","v":178745,"vw":16.6743},{"c":16.735,"h":16.749,"l":16.6,"n":1462,"o":16.65,"t":"2026-09-23T16:45:00Z","v":121321,"vw":16.690723},{"c":16.605,"h":16.7485,"l":16.55,"n":2062,"o":16.735,"t":"2026-09-23T17:00:00Z","v":209545,"vw":16.634965},{"c":16.56,"h":16.625,"l":16.55,"n":1493,"o":16.605,"t":"2026-09-23T17:15:00Z","v":122505,"vw":16.59311},{"c":16.53,"h":16.56,"l":16.49,"n":1695,"o":16.555,"t":"2026-09-23T17:30:00Z","v":148610,"vw":16.529711},{"c":16.56,"h":16.57,"l":16.45,"n":2084,"o":16.53,"t":"2026-09-23T17:45:00Z","v":206209,"vw":16.49385},{"c":16.625,"h":16.63,"l":16.555,"n":1789,"o":16.555,"t":"2026-09-23T18:00:00Z","v":118135,"vw":16.597139},{"c":16.545,"h":16.625,"l":16.54,"n":1776,"o":16.625,"t":"2026-09-23T18:15:00Z","v":122721,"vw":16.593287},{"c":16.595,"h":16.62,"l":16.505,"n":2141,"o":16.545,"t":"2026-09-23T18:30:00Z","v":206310,"vw":16.570205},{"c":16.805,"h":16.825,"l":16.58,"n":3252,"o":16.595,"t":"2026-09-23T18:45:00Z","v":409692,"vw":16.707592},{"c":16.745,"h":16.835,"l":16.6827,"n":2729,"o":16.805,"t":"2026-09-23T19:00:00Z","v":226878,"vw":16.758108},{"c":16.915,"h":16.955,"l":16.705,"n":3992,"o":16.74,"t":"2026-09-23T19:15:00Z","v":459460,"vw":16.821136},{"c":16.785,"h":16.915,"l":16.72,"n":4075,"o":16.915,"t":"2026-09-23T19:30:00Z","v":373168,"vw":16.823124},{"c":16.8,"h":16.8851,"l":16.76,"n":12445,"o":16.785,"t":"2026-09-23T19:45:00Z","v":1457022,"vw":16.814698},{"c":16.5773,"h":16.78,"l":16.5773,"n":45,"o":16.78,"t":"2026-09-23T20:00:00Z","v":880450,"vw":16.779976},{"c":16.81,"h":16.81,"l":16.78,"n":4,"o":16.78,"t":"2026-09-23T20:15:00Z","v":428557,"vw":16.780034},{"c":16.81,"h":16.81,"l":16.81,"n":1,"o":16.81,"t":"2026-09-23T20:30:00Z","v":100,"vw":16.81},{"c":16.71,"h":16.71,"l":16.71,"n":6,"o":16.71,"t":"2026-09-23T20:45:00Z","v":800,"vw":16.71},{"c":16.82,"h":16.82,"l":16.81,"n":3,"o":16.81,"t":"2026-09-23T21:00:00Z","v":4700,"vw":16.819043},{"c":16.7769,"h":16.79,"l":16.7769,"n":4,"o":16.79,"t":"2026-09-23T21:30:00Z","v":700,"vw":16.781971},{"c":16.6341,"h":16.6341,"l":16.6341,"n":1,"o":16.6341,"t":"2026-09-23T22:00:00Z","v":247,"vw":16.6341},{"c":16.81,"h":16.81,"l":16.81,"n":2,"o":16.81,"t":"2026-09-23T23:00:00Z","v":149,"vw":16.81},{"c":16.6,"h":16.81,"l":16.6,"n":3,"o":16.81,"t":"2026-09-24T08:00:00Z","v":201,"vw":16.705},{"c":16.39,"h":16.5,"l":16.36,"n":6,"o":16.5,"t":"2026-09-24T08:15:00Z","v":1900,"vw":16.408919},{"c":16.4,"h":16.4,"l":16.39,"n":9,"o":16.39,"t":"2026-09-24T09:15:00Z","v":803,"vw":16.39542},{"c":16.4,"h":16.4,"l":16.39,"n":23,"o":16.4,"t":"2026-09-24T09:30:00Z","v":1186,"vw":16.398031},{"c":16.56,"h":16.56,"l":16.56,"n":3,"o":16.56,"t":"2026-09-24T11:15:00Z","v":347,"vw":16.56},{"c":16.56,"h":16.5883,"l":16.56,"n":6,"o":16.5883,"t":"2026-09-24T11:45:00Z","v":657,"vw":16.565106},{"c":16.55,"h":16.56,"l":16.55,"n":15,"o":16.56,"t":"2026-09-24T12:00:00Z","v":1007,"vw":16.552978},{"c":16.58,"h":16.58,"l":16.58,"n":4,"o":16.58,"t":"2026-09-24T12:45:00Z","v":4999,"vw":16.58},{"c":16.8,"h":16.8,"l":16.5,"n":92,"o":16.5222,"t":"2026-09-24T13:15:00Z","v":10859,"vw":16.785043},{"c":16.64,"h":17.065,"l":16.51,"n":1522,"o":16.87,"t":"2026-09-24T13:30:00Z","v":285297,"vw":16.768647},{"c":16.78,"h":16.84,"l":16.62,"n":2755,"o":16.64,"t":"2026-09-24T13:45:00Z","v":401267,"vw":16.700676},{"c":16.895,"h":16.94,"l":16.63,"n":3268,"o":16.77,"t":"2026-09-24T14:00:00Z","v":459073,"vw":16.756012},{"c":16.785,"h":16.905,"l":16.76,"n":2727,"o":16.895,"t":"2026-09-24T14:15:00Z","v":220112,"vw":16.811301},{"c":16.97,"h":16.975,"l":16.785,"n":1820,"o":16.785,"t":"2026-09-24T14:30:00Z","v":154482,"vw":16.878586},{"c":16.895,"h":16.985,"l":16.895,"n":1186,"o":16.9775,"t":"2026-09-24T14:45:00Z","v":93526,"vw":16.935578},{"c":16.95,"h":16.97,"l":16.83,"n":1475,"o":16.89,"t":"2026-09-24T15:00:00Z","v":128568,"vw":16.902312},{"c":16.84,"h":17.025,"l":16.81,"n":1950,"o":16.955,"t":"2026-09-24T15:15:00Z","v":223769,"vw":16.931936},{"c":16.76,"h":17,"l":16.76,"n":1951,"o":16.83,"t":"2026-09-24T15:30:00Z","v":179286,"vw":16.881531},{"c":16.775,"h":16.845,"l":16.725,"n":2014,"o":16.76,"t":"2026-09-24T15:45:00Z","v":189324,"vw":16.800143},{"c":16.52,"h":16.77,"l":16.49,"n":1436,"o":16.77,"t":"2026-09-24T16:00:00Z","v":103294,"vw":16.62999},{"c":16.51,"h":16.62,"l":16.46,"n":2607,"o":16.52,"t":"2026-09-24T16:15:00Z","v":205365,"vw":16.538097},{"c":16.38,"h":16.52,"l":16.38,"n":1573,"o":16.51,"t":"2026-09-24T16:30:00Z","v":108021,"vw":16.454108},{"c":16.39,"h":16.465,"l":16.385,"n":1187,"o":16.39,"t":"2026-09-24T16:45:00Z","v":71379,"vw":16.421868},{"c":16.53,"h":16.58,"l":16.355,"n":2273,"o":16.38,"t":"2026-09-24T17:00:00Z","v":217069,"vw":16.465165},{"c":16.325,"h":16.565,"l":16.325,"n":1573,"o":16.53,"t":"2026-09-24T17:15:00Z","v":135742,"vw":16.459219},{"c":16.275,"h":16.37,"l":16.24,"n":1710,"o":16.325,"t":"2026-09-24T17:30:00Z","v":136858,"vw":16.290325},{"c":16.255,"h":16.29,"l":16.22,"n":1116,"o":16.27,"t":"2026-09-24T17:45:00Z","v":84758,"vw":16.254824},{"c":16.275,"h":16.28,"l":16.1,"n":1837,"o":16.255,"t":"2026-09-24T18:00:00Z","v":178345,"vw":16.17852},{"c":16.245,"h":16.28,"l":16.225,"n":1208,"o":16.275,"t":"2026-09-24T18:15:00Z","v":86509,"vw":16.248465},{"c":16.105,"h":16.245,"l":16.09,"n":2218,"o":16.245,"t":"2026-09-24T18:30:00Z","v":229128,"vw":16.156267},{"c":16.13,"h":16.175,"l":16.095,"n":2763,"o":16.11,"t":"2026-09-24T18:45:00Z","v":284670,"vw":16.148274},{"c":16.145,"h":16.165,"l":16.075,"n":2307,"o":16.129,"t":"2026-09-24T19:00:00Z","v":184505,"vw":16.136798},{"c":16.185,"h":16.23,"l":16.115,"n":2208,"o":16.14,"t":"2026-09-24T19:15:00Z","v":240244,"vw":16.168239},{"c":16.185,"h":16.25,"l":16.155,"n":2584,"o":16.185,"t":"2026-09-24T19:30:00Z","v":218622,"vw":16.204943},{"c":16.12,"h":16.2,"l":16.08,"n":7132,"o":16.19,"t":"2026-09-24T19:45:00Z","v":722068,"vw":16.143044},{"c":16.11,"h":16.12,"l":16.11,"n":60,"o":16.11,"t":"2026-09-24T20:00:00Z","v":991773,"vw":16.110005},{"c":16.286,"h":16.36,"l":16.13,"n":7,"o":16.36,"t":"2026-09-24T20:15:00Z","v":1440,"vw":16.233555},{"c":16.25,"h":16.25,"l":16.25,"n":1,"o":16.25,"t":"2026-09-24T20:30:00Z","v":1125,"vw":16.25},{"c":16.12,"h":16.12,"l":16.12,"n":1,"o":16.12,"t":"2026-09-24T21:00:00Z","v":165,"vw":16.12},{"c":16.2485,"h":16.2485,"l":16.2485,"n":1,"o":16.2485,"t":"2026-09-24T21:15:00Z","v":400,"vw":16.2485},{"c":16.1317,"h":16.1317,"l":16.1317,"n":1,"o":16.1317,"t":"2026-09-24T22:30:00Z","v":1411,"vw":16.1317},{"c":16.13,"h":16.13,"l":16.13,"n":1,"o":16.13,"t":"2026-09-24T23:00:00Z","v":199,"vw":16.13},{"c":16.24,"h":16.24,"l":16.06,"n":16,"o":16.12,"t":"2026-09-24T23:45:00Z","v":2182,"vw":16.120287},{"c":16.11,"h":16.11,"l":16.11,"n":2,"o":16.11,"t":"2026-09-25T12:00:00Z","v":1017,"vw":16.11},{"c":16.03,"h":16.15,"l":16,"n":23,"o":16.15,"t":"2026-09-25T12:15:00Z","v":1157,"vw":16.083427},{"c":16.06,"h":16.25,"l":15.99,"n":80,"o":16,"t":"2026-09-25T12:30:00Z","v":19028,"vw":16.084257},{"c":16.07,"h":16.09,"l":16.07,"n":4,"o":16.09,"t":"2026-09-25T12:45:00Z","v":1100,"vw":16.072},{"c":16.1,"h":16.1,"l":16.1,"n":3,"o":16.1,"t":"2026-09-25T13:00:00Z","v":500,"vw":16.1},{"c":16.39,"h":16.4193,"l":15.8,"n":1026,"o":16,"t":"2026-09-25T13:30:00Z","v":145569,"vw":16.130632},{"c":16.34,"h":16.5,"l":16.31,"n":898,"o":16.39,"t":"2026-09-25T13:45:00Z","v":69089,"vw":16.441633},{"c":16.265,"h":16.355,"l":16.125,"n":1092,"o":16.34,"t":"2026-09-25T14:00:00Z","v":84455,"vw":16.248658},{"c":16.29,"h":16.395,"l":16.24,"n":1731,"o":16.265,"t":"2026-09-25T14:15:00Z","v":160491,"vw":16.308572},{"c":16.19,"h":16.3,"l":16.17,"n":916,"o":16.28,"t":"2026-09-25T14:30:00Z","v":71321,"vw":16.230396},{"c":16.225,"h":16.225,"l":16.115,"n":940,"o":16.19,"t":"2026-09-25T14:45:00Z","v":64559,"vw":16.178298},{"c":16.17,"h":16.26,"l":16.17,"n":807,"o":16.22,"t":"2026-09-25T15:00:00Z","v":56124,"vw":16.223026},{"c":16.175,"h":16.19,"l":16.15,"n":736,"o":16.17,"t":"2026-09-25T15:15:00Z","v":51719,"vw":16.173947},{"c":16.01,"h":16.2,"l":16,"n":1076,"o":16.18,"t":"2026-09-25T15:30:00Z","v":86230,"vw":16.114591},{"c":16.11,"h":16.14,"l":16.01,"n":1030,"o":16.02,"t":"2026-09-25T15:45:00Z","v":73823,"vw":16.09309},{"c":16.18,"h":16.2,"l":16.09,"n":1425,"o":16.115,"t":"2026-09-25T16:00:00Z","v":122507,"vw":16.148874},{"c":16.13,"h":16.19,"l":16.12,"n":1147,"o":16.1897,"t":"2026-09-25T16:15:00Z","v":74149,"vw":16.158572},{"c":16.23,"h":16.23,"l":16.045,"n":1010,"o":16.135,"t":"2026-09-25T16:30:00Z","v":90362,"vw":16.157917},{"c":16.12,"h":16.245,"l":16.1038,"n":1258,"o":16.225,"t":"2026-09-25T16:45:00Z","v":138579,"vw":16.170851},{"c":16.075,"h":16.135,"l":16.06,"n":817,"o":16.11,"t":"2026-09-25T17:00:00Z","v":66141,"vw":16.093737},{"c":16.045,"h":16.105,"l":16.045,"n":966,"o":16.075,"t":"2026-09-25T17:15:00Z","v":64007,"vw":16.06892},{"c":16.02,"h":16.06,"l":16.01,"n":978,"o":16.04,"t":"2026-09-25T17:30:00Z","v":71183,"vw":16.036933},{"c":16,"h":16.0255,"l":16,"n":950,"o":16.025,"t":"2026-09-25T17:45:00Z","v":37124,"vw":16.016565},{"c":16.03,"h":16.06,"l":15.995,"n":1308,"o":16.005,"t":"2026-09-25T18:00:00Z","v":89205,"vw":16.028993},{"c":16.035,"h":16.05,"l":16.01,"n":1125,"o":16.03,"t":"2026-09-25T18:15:00Z","v":55501,"vw":16.026205},{"c":15.99,"h":16.05,"l":15.975,"n":1024,"o":16.035,"t":"2026-09-25T18:30:00Z","v":69303,"vw":16.001289},{"c":16.01,"h":16.08,"l":15.965,"n":1847,"o":15.99,"t":"2026-09-25T18:45:00Z","v":206810,"vw":16.022164},{"c":15.965,"h":16.03,"l":15.955,"n":1503,"o":16.015,"t":"2026-09-25T19:00:00Z","v":225321,"vw":15.988478},{"c":15.835,"h":15.965,"l":15.81,"n":1604,"o":15.965,"t":"2026-09-25T19:15:00Z","v":142468,"vw":15.903779},{"c":15.84,"h":15.865,"l":15.79,"n":2400,"o":15.83,"t":"2026-09-25T19:30:00Z","v":202862,"vw":15.823863},{"c":15.77,"h":15.93,"l":15.77,"n":6273,"o":15.845,"t":"2026-09-25T19:45:00Z","v":755503,"vw":15.832511},{"c":15.8,"h":15.8,"l":15.8,"n":38,"o":15.8,"t":"2026-09-25T20:00:00Z","v":441022,"vw":15.8},{"c":15.95,"h":15.95,"l":15.9498,"n":3,"o":15.9498,"t":"2026-09-25T20:15:00Z","v":410,"vw":15.9499},{"c":15.8,"h":15.8,"l":15.8,"n":1,"o":15.8,"t":"2026-09-25T20:30:00Z","v":301,"vw":15.8},{"c":15.85,"h":15.85,"l":15.85,"n":3,"o":15.85,"t":"2026-09-25T20:45:00Z","v":18494,"vw":15.85},{"c":15.9,"h":15.93,"l":15.9,"n":32,"o":15.93,"t":"2026-09-25T21:00:00Z","v":1521,"vw":15.924538},{"c":15.83,"h":15.86,"l":15.83,"n":7,"o":15.86,"t":"2026-09-25T21:15:00Z","v":1500,"vw":15.846933},{"c":15.9,"h":15.9,"l":15.9,"n":1,"o":15.9,"t":"2026-09-25T21:45:00Z","v":1887,"vw":15.9},{"c":15.85,"h":15.85,"l":15.85,"n":2,"o":15.85,"t":"2026-09-25T23:45:00Z","v":500,"vw":15.85},{"c":15.83,"h":15.83,"l":15.82,"n":4,"o":15.83,"t":"2026-09-28T08:00:00Z","v":1101,"vw":15.829091},{"c":15.8,"h":15.8,"l":15.8,"n":56,"o":15.8,"t":"2026-09-28T09:00:00Z","v":927,"vw":15.8},{"c":15.74,"h":15.74,"l":15.74,"n":1,"o":15.74,"t":"2026-09-28T09:15:00Z","v":400,"vw":15.74},{"c":15.7,"h":15.8,"l":15.7,"n":14,"o":15.77,"t":"2026-09-28T11:00:00Z","v":2614,"vw":15.743011},{"c":15.76,"h":15.76,"l":15.76,"n":1,"o":15.76,"t":"2026-09-28T11:15:00Z","v":500,"vw":15.76},{"c":15.76,"h":15.76,"l":15.76,"n":1,"o":15.76,"t":"2026-09-28T12:00:00Z","v":300,"vw":15.76},{"c":15.5,"h":15.7,"l":15.5,"n":321,"o":15.7,"t":"2026-09-28T12:30:00Z","v":4742,"vw":15.678952},{"c":15.5,"h":15.51,"l":15.46,"n":9,"o":15.46,"t":"2026-09-28T12:45:00Z","v":2757,"vw":15.4968},{"c":15.9969,"h":15.9969,"l":15.45,"n":48,"o":15.6,"t":"2026-09-28T13:00:00Z","v":7349,"vw":15.562904},{"c":14.905,"h":15.57,"l":14.77,"n":2834,"o":15.57,"t":"2026-09-28T13:30:00Z","v":415387,"vw":15.030833},{"c":14.9999,"h":15.06,"l":14.77,"n":2914,"o":14.89,"t":"2026-09-28T13:45:00Z","v":630720,"vw":14.941174},{"c":14.995,"h":15.055,"l":14.895,"n":3493,"o":14.99,"t":"2026-09-28T14:00:00Z","v":384676,"vw":14.965158},{"c":14.92,"h":15.06,"l":14.905,"n":2207,"o":14.995,"t":"2026-09-28T14:15:00Z","v":266632,"vw":14.975114},{"c":14.825,"h":14.92,"l":14.82,"n":1996,"o":14.915,"t":"2026-09-28T14:30:00Z","v":233209,"vw":14.869615},{"c":14.835,"h":14.89,"l":14.775,"n":2667,"o":14.825,"t":"2026-09-28T14:45:00Z","v":334239,"vw":14.840644},{"c":14.965,"h":15,"l":14.78,"n":2207,"o":14.835,"t":"2026-09-28T15:00:00Z","v":230948,"vw":14.887961},{"c":14.975,"h":15.07,"l":14.935,"n":2092,"o":14.965,"t":"2026-09-28T15:15:00Z","v":219023,"vw":15.001927},{"c":15.05,"h":15.065,"l":14.96,"n":1979,"o":14.975,"t":"2026-09-28T15:30:00Z","v":217098,"vw":15.012377},{"c":14.975,"h":15.065,"l":14.975,"n":1482,"o":15.055,"t":"2026-09-28T15:45:00Z","v":137211,"vw":15.037858},{"c":14.99,"h":15.09,"l":14.965,"n":1552,"o":14.975,"t":"2026-09-28T16:00:00Z","v":142369,"vw":15.015478},{"c":14.97,"h":15.015,"l":14.955,"n":2271,"o":14.995,"t":"2026-09-28T16:15:00Z","v":194014,"vw":14.989388},{"c":14.93,"h":14.98,"l":14.91,"n":1545,"o":14.975,"t":"2026-09-28T16:30:00Z","v":133634,"vw":14.949514},{"c":14.9888,"h":14.995,"l":14.93,"n":1662,"o":14.93,"t":"2026-09-28T16:45:00Z","v":151057,"vw":14.962757},{"c":14.995,"h":15.05,"l":14.905,"n":2201,"o":14.9868,"t":"2026-09-28T17:00:00Z","v":200183,"vw":14.994338},{"c":14.86,"h":15,"l":14.86,"n":1751,"o":14.995,"t":"2026-09-28T17:15:00Z","v":182600,"vw":14.916053},{"c":14.955,"h":15,"l":14.83,"n":1811,"o":14.86,"t":"2026-09-28T17:30:00Z","v":355444,"vw":14.892872},{"c":14.95,"h":14.965,"l":14.92,"n":1427,"o":14.955,"t":"2026-09-28T17:45:00Z","v":141235,"vw":14.938897},{"c":15.13,"h":15.17,"l":14.94,"n":2162,"o":14.955,"t":"2026-09-28T18:00:00Z","v":322451,"vw":15.024312},{"c":15.17,"h":15.185,"l":15.1,"n":1758,"o":15.135,"t":"2026-09-28T18:15:00Z","v":177647,"vw":15.135775},{"c":15.2,"h":15.235,"l":15.155,"n":1654,"o":15.175,"t":"2026-09-28T18:30:00Z","v":147934,"vw":15.197206},{"c":15.215,"h":15.235,"l":15.155,"n":1762,"o":15.2,"t":"2026-09-28T18:45:00Z","v":174242,"vw":15.200864},{"c":15.15,"h":15.215,"l":15.145,"n":1690,"o":15.215,"t":"2026-09-28T19:00:00Z","v":175748,"vw":15.164315},{"c":15.26,"h":15.26,"l":15.12,"n":2973,"o":15.15,"t":"2026-09-28T19:15:00Z","v":441226,"vw":15.169913},{"c":15.265,"h":15.335,"l":15.225,"n":4343,"o":15.26,"t":"2026-09-28T19:30:00Z","v":569619,"vw":15.282738},{"c":15.41,"h":15.42,"l":15.26,"n":11996,"o":15.265,"t":"2026-09-28T19:45:00Z","v":1565311,"vw":15.355159},{"c":15.5,"h":15.5,"l":15.4,"n":53,"o":15.41,"t":"2026-09-28T20:00:00Z","v":645549,"vw":15.400134},{"c":15.4,"h":15.41,"l":15.4,"n":22,"o":15.4,"t":"2026-09-28T20:15:00Z","v":3069,"vw":15.40209},{"c":15.18,"h":15.31,"l":15.11,"n":14,"o":15.31,"t":"2026-09-28T21:15:00Z","v":667,"vw":15.202202},{"c":15.1,"h":15.1,"l":15.1,"n":7,"o":15.1,"t":"2026-09-28T21:45:00Z","v":481,"vw":15.1},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-09-28T22:00:00Z","v":125,"vw":15.5},{"c":15.1,"h":15.1,"l":15.1,"n":1,"o":15.1,"t":"2026-09-28T22:15:00Z","v":350,"vw":15.1},{"c":15.4,"h":15.4,"l":15.4,"n":1,"o":15.4,"t":"2026-09-29T11:00:00Z","v":700,"vw":15.4},{"c":15.36,"h":15.36,"l":15.36,"n":2,"o":15.36,"t":"2026-09-29T12:00:00Z","v":250,"vw":15.36},{"c":15.53,"h":15.53,"l":15.38,"n":14,"o":15.38,"t":"2026-09-29T12:45:00Z","v":5287,"vw":15.39624},{"c":15.46,"h":15.47,"l":15.436,"n":3,"o":15.436,"t":"2026-09-29T13:00:00Z","v":1103,"vw":15.459873},{"c":15.8,"h":15.8,"l":15.8,"n":2,"o":15.8,"t":"2026-09-29T13:15:00Z","v":450,"vw":15.8},{"c":15.045,"h":15.37,"l":15.01,"n":2516,"o":15.29,"t":"2026-09-29T13:30:00Z","v":297321,"vw":15.200034},{"c":15.18,"h":15.27,"l":15,"n":1888,"o":15.06,"t":"2026-09-29T13:45:00Z","v":193344,"vw":15.1543},{"c":15.39,"h":15.395,"l":15.18,"n":2435,"o":15.18,"t":"2026-09-29T14:00:00Z","v":207862,"vw":15.250251},{"c":15.5,"h":15.505,"l":15.38,"n":2846,"o":15.39,"t":"2026-09-29T14:15:00Z","v":267025,"vw":15.441977},{"c":15.355,"h":15.495,"l":15.31,"n":1731,"o":15.495,"t":"2026-09-29T14:30:00Z","v":130705,"vw":15.381408},{"c":15.295,"h":15.395,"l":15.27,"n":1508,"o":15.355,"t":"2026-09-29T14:45:00Z","v":136205,"vw":15.346726},{"c":15.335,"h":15.37,"l":15.27,"n":1702,"o":15.295,"t":"2026-09-29T15:00:00Z","v":192573,"vw":15.332829},{"c":15.225,"h":15.34,"l":15.215,"n":1817,"o":15.335,"t":"2026-09-29T15:15:00Z","v":153771,"vw":15.285245},{"c":15.275,"h":15.29,"l":15.21,"n":1961,"o":15.225,"t":"2026-09-29T15:30:00Z","v":146781,"vw":15.262149},{"c":15.245,"h":15.34,"l":15.24,"n":1591,"o":15.275,"t":"2026-09-29T15:45:00Z","v":130823,"vw":15.296168},{"c":15.205,"h":15.28,"l":15.205,"n":1831,"o":15.245,"t":"2026-09-29T16:00:00Z","v":153333,"vw":15.249851},{"c":15.19,"h":15.23,"l":15.18,"n":1761,"o":15.2,"t":"2026-09-29T16:15:00Z","v":159528,"vw":15.202939},{"c":15.165,"h":15.19,"l":15.13,"n":1376,"o":15.185,"t":"2026-09-29T16:30:00Z","v":127175,"vw":15.159897},{"c":15.17,"h":15.2,"l":15.145,"n":1344,"o":15.16,"t":"2026-09-29T16:45:00Z","v":129812,"vw":15.162682},{"c":15.055,"h":15.18,"l":15.01,"n":1817,"o":15.165,"t":"2026-09-29T17:00:00Z","v":201216,"vw":15.097925},{"c":15.005,"h":15.08,"l":14.93,"n":2350,"o":15.055,"t":"2026-09-29T17:15:00Z","v":321052,"vw":15.001069},{"c":15,"h":15.03,"l":14.97,"n":1432,"o":15.005,"t":"2026-09-29T17:30:00Z","v":146087,"vw":14.997629},{"c":15.015,"h":15.045,"l":14.975,"n":1273,"o":14.995,"t":"2026-09-29T17:45:00Z","v":135847,"vw":15.01021},{"c":15.055,"h":15.065,"l":14.975,"n":1761,"o":15.015,"t":"2026-09-29T18:00:00Z","v":184719,"vw":15.012171},{"c":15.045,"h":15.075,"l":15.03,"n":1463,"o":15.055,"t":"2026-09-29T18:15:00Z","v":155029,"vw":15.057795},{"c":15.06,"h":15.075,"l":15.03,"n":1498,"o":15.05,"t":"2026-09-29T18:30:00Z","v":173594,"vw":15.048405},{"c":15.16,"h":15.185,"l":15.04,"n":2475,"o":15.055,"t":"2026-09-29T18:45:00Z","v":341469,"vw":15.109278},{"c":15.125,"h":15.215,"l":15.1101,"n":1952,"o":15.16,"t":"2026-09-29T19:00:00Z","v":240236,"vw":15.161338},{"c":15.185,"h":15.24,"l":15.115,"n":3035,"o":15.125,"t":"2026-09-29T19:15:00Z","v":355147,"vw":15.174002},{"c":15.28,"h":15.29,"l":15.16,"n":3131,"o":15.185,"t":"2026-09-29T19:30:00Z","v":348779,"vw":15.225799},{"c":15.245,"h":15.31,"l":15.23,"n":8869,"o":15.275,"t":"2026-09-29T19:45:00Z","v":1238181,"vw":15.267347},{"c":15.25,"h":15.25,"l":15,"n":42,"o":15.25,"t":"2026-09-29T20:00:00Z","v":834704,"vw":15.249927},{"c":15.25,"h":15.25,"l":15.24,"n":4,"o":15.24,"t":"2026-09-30T08:00:00Z","v":900,"vw":15.246667},{"c":15.23,"h":15.23,"l":15.23,"n":1,"o":15.23,"t":"2026-09-30T09:30:00Z","v":146,"vw":15.23},{"c":15.25,"h":15.25,"l":15.25,"n":5,"o":15.25,"t":"2026-09-30T11:45:00Z","v":202,"vw":15.25},{"c":15.2092,"h":15.2092,"l":15.2,"n":2,"o":15.2,"t":"2026-09-30T12:00:00Z","v":300,"vw":15.203067},{"c":15.3,"h":15.35,"l":15.3,"n":3,"o":15.35,"t":"2026-09-30T12:30:00Z","v":1183,"vw":15.305869},{"c":15.33,"h":15.33,"l":15.33,"n":1,"o":15.33,"t":"2026-09-30T12:45:00Z","v":225,"vw":15.33},{"c":15.4,"h":15.44,"l":15.3,"n":104,"o":15.35,"t":"2026-09-30T13:00:00Z","v":12779,"vw":15.36852},{"c":15.24,"h":15.32,"l":15.24,"n":5,"o":15.32,"t":"2026-09-30T13:15:00Z","v":401,"vw":15.287761},{"c":15.7,"h":15.77,"l":15.285,"n":1165,"o":15.33,"t":"2026-09-30T13:30:00Z","v":182903,"vw":15.580836},{"c":15.675,"h":15.91,"l":15.67,"n":1868,"o":15.7,"t":"2026-09-30T13:45:00Z","v":199863,"vw":15.780519},{"c":15.735,"h":15.9,"l":15.655,"n":1541,"o":15.69,"t":"2026-09-30T14:00:00Z","v":135077,"vw":15.753438},{"c":15.875,"h":15.89,"l":15.705,"n":1769,"o":15.74,"t":"2026-09-30T14:15:00Z","v":167212,"vw":15.810621},{"c":15.905,"h":15.95,"l":15.845,"n":1368,"o":15.875,"t":"2026-09-30T14:30:00Z","v":102577,"vw":15.89904},{"c":15.915,"h":15.975,"l":15.825,"n":1584,"o":15.9,"t":"2026-09-30T14:45:00Z","v":151346,"vw":15.901521},{"c":16.03,"h":16.04,"l":15.9,"n":1544,"o":15.915,"t":"2026-09-30T15:00:00Z","v":157150,"vw":15.963019},{"c":15.975,"h":16.075,"l":15.9731,"n":1212,"o":16.025,"t":"2026-09-30T15:15:00Z","v":100085,"vw":16.016532},{"c":15.925,"h":15.985,"l":15.925,"n":1163,"o":15.98,"t":"2026-09-30T15:30:00Z","v":78538,"vw":15.956686},{"c":15.98,"h":15.985,"l":15.9123,"n":1078,"o":15.925,"t":"2026-09-30T15:45:00Z","v":68728,"vw":15.941057},{"c":15.965,"h":16.03,"l":15.955,"n":1192,"o":15.985,"t":"2026-09-30T16:00:00Z","v":109548,"vw":15.98714},{"c":16.03,"h":16.03,"l":15.95,"n":939,"o":15.96,"t":"2026-09-30T16:15:00Z","v":59706,"vw":15.985254},{"c":15.985,"h":16.03,"l":15.97,"n":1018,"o":16.025,"t":"2026-09-30T16:30:00Z","v":65341,"vw":15.987049},{"c":15.895,"h":15.98,"l":15.85,"n":1293,"o":15.98,"t":"2026-09-30T16:45:00Z","v":107801,"vw":15.895454},{"c":15.88,"h":15.915,"l":15.875,"n":955,"o":15.9,"t":"2026-09-30T17:00:00Z","v":57963,"vw":15.897262},{"c":15.765,"h":15.87,"l":15.755,"n":1164,"o":15.87,"t":"2026-09-30T17:15:00Z","v":75496,"vw":15.809393},{"c":15.795,"h":15.85,"l":15.755,"n":1446,"o":15.76,"t":"2026-09-30T17:30:00Z","v":118947,"vw":15.796169},{"c":15.755,"h":15.825,"l":15.745,"n":1100,"o":15.8,"t":"2026-09-30T17:45:00Z","v":83235,"vw":15.794312},{"c":15.795,"h":15.815,"l":15.745,"n":1177,"o":15.76,"t":"2026-09-30T18:00:00Z","v":76728,"vw":15.78221},{"c":15.795,"h":15.82,"l":15.7703,"n":1273,"o":15.795,"t":"2026-09-30T18:15:00Z","v":94287,"vw":15.799641},{"c":15.81,"h":15.835,"l":15.785,"n":1417,"o":15.8,"t":"2026-09-30T18:30:00Z","v":118597,"vw":15.808449},{"c":15.815,"h":15.835,"l":15.795,"n":1359,"o":15.805,"t":"2026-09-30T18:45:00Z","v":87610,"vw":15.809389},{"c":15.76,"h":15.84,"l":15.76,"n":1384,"o":15.815,"t":"2026-09-30T19:00:00Z","v":108345,"vw":15.796933},{"c":15.805,"h":15.805,"l":15.745,"n":1867,"o":15.7603,"t":"2026-09-30T19:15:00Z","v":149298,"vw":15.765003},{"c":15.87,"h":15.92,"l":15.795,"n":2836,"o":15.81,"t":"2026-09-30T19:30:00Z","v":244686,"vw":15.872201},{"c":15.73,"h":15.89,"l":15.725,"n":6777,"o":15.88,"t":"2026-09-30T19:45:00Z","v":716253,"vw":15.795406},{"c":15.51,"h":15.73,"l":15.2,"n":58,"o":15.73,"t":"2026-09-30T20:00:00Z","v":1051924,"vw":15.726302},{"c":15.5417,"h":15.5417,"l":15.5417,"n":1,"o":15.5417,"t":"2026-09-30T20:30:00Z","v":125,"vw":15.5417},{"c":15.54,"h":15.54,"l":15.54,"n":1,"o":15.54,"t":"2026-09-30T21:30:00Z","v":100,"vw":15.54},{"c":15.75,"h":15.75,"l":15.75,"n":1,"o":15.75,"t":"2026-10-01T08:00:00Z","v":150,"vw":15.75},{"c":16.06,"h":16.06,"l":15.97,"n":12,"o":15.97,"t":"2026-10-01T11:15:00Z","v":888,"vw":15.987308},{"c":16.15,"h":16.19,"l":16.06,"n":5,"o":16.06,"t":"2026-10-01T11:30:00Z","v":519,"vw":16.119375},{"c":16.2159,"h":16.2159,"l":16.115,"n":7,"o":16.115,"t":"2026-10-01T11:45:00Z","v":1418,"vw":16.157723},{"c":15.9,"h":15.9,"l":15.9,"n":4,"o":15.9,"t":"2026-10-01T13:00:00Z","v":201,"vw":15.9},{"c":15.86,"h":15.95,"l":15.86,"n":2,"o":15.95,"t":"2026-10-01T13:15:00Z","v":220,"vw":15.909091},{"c":16.12,"h":16.36,"l":16.105,"n":1083,"o":16.14,"t":"2026-10-01T13:30:00Z","v":119017,"vw":16.208018},{"c":16.2601,"h":16.34,"l":16.066,"n":1365,"o":16.13,"t":"2026-10-01T13:45:00Z","v":153004,"vw":16.184854},{"c":16.28,"h":16.38,"l":16.1,"n":2099,"o":16.27,"t":"2026-10-01T14:00:00Z","v":244206,"vw":16.23001},{"c":16.21,"h":16.355,"l":16.17,"n":2307,"o":16.2801,"t":"2026-10-01T14:15:00Z","v":215884,"vw":16.251003},{"c":15.985,"h":16.23,"l":15.93,"n":1633,"o":16.21,"t":"2026-10-01T14:30:00Z","v":119573,"vw":16.069731},{"c":15.865,"h":15.98,"l":15.845,"n":1356,"o":15.98,"t":"2026-10-01T14:45:00Z","v":110300,"vw":15.897698},{"c":16.105,"h":16.125,"l":15.87,"n":1557,"o":15.87,"t":"2026-10-01T15:00:00Z","v":116904,"vw":16.009622},{"c":15.99,"h":16.1,"l":15.965,"n":1676,"o":16.095,"t":"2026-10-01T15:15:00Z","v":124622,"vw":16.022064},{"c":16.055,"h":16.085,"l":15.99,"n":1295,"o":15.99,"t":"2026-10-01T15:30:00Z","v":87129,"vw":16.050401},{"c":16.115,"h":16.115,"l":16.01,"n":1374,"o":16.055,"t":"2026-10-01T15:45:00Z","v":78980,"vw":16.055469},{"c":16.165,"h":16.165,"l":16.08,"n":1576,"o":16.115,"t":"2026-10-01T16:00:00Z","v":99916,"vw":16.123001},{"c":16.185,"h":16.2,"l":16.125,"n":1439,"o":16.165,"t":"2026-10-01T16:15:00Z","v":104902,"vw":16.155167},{"c":16.205,"h":16.21,"l":16.155,"n":1291,"o":16.18,"t":"2026-10-01T16:30:00Z","v":107869,"vw":16.182905},{"c":16.185,"h":16.225,"l":16.165,"n":1062,"o":16.205,"t":"2026-10-01T16:45:00Z","v":67059,"vw":16.18967},{"c":16.2,"h":16.23,"l":16.175,"n":1334,"o":16.1811,"t":"2026-10-01T17:00:00Z","v":87588,"vw":16.196542},{"c":16.26,"h":16.28,"l":16.18,"n":1395,"o":16.205,"t":"2026-10-01T17:15:00Z","v":108468,"vw":16.2182},{"c":16.365,"h":16.365,"l":16.26,"n":1347,"o":16.26,"t":"2026-10-01T17:30:00Z","v":113778,"vw":16.314245},{"c":16.305,"h":16.365,"l":16.27,"n":1282,"o":16.36,"t":"2026-10-01T17:45:00Z","v":92247,"vw":16.310695},{"c":16.345,"h":16.375,"l":16.29,"n":1218,"o":16.31,"t":"2026-10-01T18:00:00Z","v":70821,"vw":16.340842},{"c":16.32,"h":16.355,"l":16.29,"n":1231,"o":16.345,"t":"2026-10-01T18:15:00Z","v":82040,"vw":16.323824},{"c":16.335,"h":16.335,"l":16.3,"n":1665,"o":16.315,"t":"2026-10-01T18:30:00Z","v":110208,"vw":16.318615},{"c":16.34,"h":16.355,"l":16.325,"n":984,"o":16.33,"t":"2026-10-01T18:45:00Z","v":69841,"vw":16.340322},{"c":16.31,"h":16.335,"l":16.29,"n":1282,"o":16.335,"t":"2026-10-01T19:00:00Z","v":107183,"vw":16.306273},{"c":16.285,"h":16.325,"l":16.24,"n":1659,"o":16.315,"t":"2026-10-01T19:15:00Z","v":141279,"vw":16.273043},{"c":16.23,"h":16.3,"l":16.215,"n":2024,"o":16.285,"t":"2026-10-01T19:30:00Z","v":156069,"vw":16.267689},{"c":16.185,"h":16.235,"l":16.12,"n":5245,"o":16.225,"t":"2026-10-01T19:45:00Z","v":563008,"vw":16.162387},{"c":16.19,"h":16.19,"l":16.19,"n":34,"o":16.19,"t":"2026-10-01T20:00:00Z","v":456321,"vw":16.19},{"c":16.272,"h":16.272,"l":16.272,"n":1,"o":16.272,"t":"2026-10-01T21:00:00Z","v":245,"vw":16.272},{"c":16.4242,"h":16.4242,"l":16.4242,"n":1,"o":16.4242,"t":"2026-10-01T22:45:00Z","v":225,"vw":16.4242},{"c":16.39,"h":16.39,"l":16.38,"n":2,"o":16.38,"t":"2026-10-02T13:00:00Z","v":500,"vw":16.384},{"c":16.38,"h":16.38,"l":16.1798,"n":7,"o":16.1798,"t":"2026-10-02T13:15:00Z","v":555,"vw":16.315},{"c":16.055,"h":16.43,"l":15.9558,"n":913,"o":16.33,"t":"2026-10-02T13:30:00Z","v":105687,"vw":16.205251},{"c":16.2,"h":16.2,"l":15.975,"n":933,"o":16.05,"t":"2026-10-02T13:45:00Z","v":82893,"vw":16.090632},{"c":16.09,"h":16.205,"l":16.06,"n":896,"o":16.19,"t":"2026-10-02T14:00:00Z","v":91233,"vw":16.111579},{"c":16,"h":16.19,"l":15.9904,"n":936,"o":16.095,"t":"2026-10-02T14:15:00Z","v":71045,"vw":16.095007},{"c":16.065,"h":16.095,"l":15.99,"n":987,"o":16,"t":"2026-10-02T14:30:00Z","v":88188,"vw":16.054027},{"c":16.005,"h":16.075,"l":15.98,"n":943,"o":16.06,"t":"2026-10-02T14:45:00Z","v":56961,"vw":16.023596},{"c":15.81,"h":16,"l":15.78,"n":1063,"o":16,"t":"2026-10-02T15:00:00Z","v":87597,"vw":15.883141},{"c":15.8471,"h":15.85,"l":15.75,"n":1058,"o":15.81,"t":"2026-10-02T15:15:00Z","v":76852,"vw":15.800119},{"c":15.795,"h":15.865,"l":15.795,"n":861,"o":15.85,"t":"2026-10-02T15:30:00Z","v":46107,"vw":15.83945},{"c":15.779,"h":15.819,"l":15.725,"n":1015,"o":15.8,"t":"2026-10-02T15:45:00Z","v":74503,"vw":15.763949},{"c":15.825,"h":15.845,"l":15.78,"n":836,"o":15.785,"t":"2026-10-02T16:00:00Z","v":39902,"vw":15.811722},{"c":15.765,"h":15.82,"l":15.765,"n":800,"o":15.82,"t":"2026-10-02T16:15:00Z","v":48449,"vw":15.79838},{"c":15.81,"h":15.83,"l":15.76,"n":852,"o":15.765,"t":"2026-10-02T16:30:00Z","v":50802,"vw":15.798237},{"c":15.865,"h":15.875,"l":15.81,"n":871,"o":15.815,"t":"2026-10-02T16:45:00Z","v":60228,"vw":15.848697},{"c":15.81,"h":15.865,"l":15.81,"n":806,"o":15.865,"t":"2026-10-02T17:00:00Z","v":39895,"vw":15.849602},{"c":15.79,"h":15.84,"l":15.775,"n":982,"o":15.81,"t":"2026-10-02T17:15:00Z","v":50688,"vw":15.807313},{"c":15.755,"h":15.8,"l":15.75,"n":730,"o":15.785,"t":"2026-10-02T17:30:00Z","v":39359,"vw":15.782671},{"c":15.79,"h":15.83,"l":15.75,"n":1678,"o":15.755,"t":"2026-10-02T17:45:00Z","v":226401,"vw":15.801278},{"c":15.8,"h":15.885,"l":15.79,"n":990,"o":15.795,"t":"2026-10-02T18:00:00Z","v":130214,"vw":15.849325},{"c":15.795,"h":15.825,"l":15.79,"n":660,"o":15.805,"t":"2026-10-02T18:15:00Z","v":50109,"vw":15.806039},{"c":15.835,"h":15.845,"l":15.79,"n":847,"o":15.79,"t":"2026-10-02T18:30:00Z","v":49442,"vw":15.826052},{"c":15.85,"h":15.855,"l":15.83,"n":1068,"o":15.84,"t":"2026-10-02T18:45:00Z","v":59540,"vw":15.842651},{"c":15.775,"h":15.8462,"l":15.76,"n":957,"o":15.845,"t":"2026-10-02T19:00:00Z","v":66565,"vw":15.797985},{"c":15.725,"h":15.785,"l":15.71,"n":1171,"o":15.77,"t":"2026-10-02T19:15:00Z","v":95636,"vw":15.741556},{"c":15.735,"h":15.75,"l":15.69,"n":1578,"o":15.73,"t":"2026-10-02T19:30:00Z","v":135397,"vw":15.725248},{"c":15.71,"h":15.765,"l":15.675,"n":4582,"o":15.735,"t":"2026-10-02T19:45:00Z","v":409427,"vw":15.719213},{"c":15.71,"h":15.71,"l":15.71,"n":40,"o":15.71,"t":"2026-10-02T20:00:00Z","v":886953,"vw":15.71},{"c":15.72,"h":15.72,"l":15.72,"n":1,"o":15.72,"t":"2026-10-02T20:30:00Z","v":285,"vw":15.72},{"c":15.73,"h":15.73,"l":15.73,"n":30,"o":15.73,"t":"2026-10-02T20:45:00Z","v":699,"vw":15.73},{"c":15.6321,"h":15.6321,"l":15.6321,"n":1,"o":15.6321,"t":"2026-10-02T21:30:00Z","v":145,"vw":15.6321},{"c":15.83,"h":15.83,"l":15.83,"n":1,"o":15.83,"t":"2026-10-05T08:45:00Z","v":100,"vw":15.83},{"c":15.71,"h":15.71,"l":15.71,"n":1,"o":15.71,"t":"2026-10-05T11:00:00Z","v":120,"vw":15.71},{"c":15.8735,"h":15.8735,"l":15.8735,"n":1,"o":15.8735,"t":"2026-10-05T12:00:00Z","v":100,"vw":15.8735},{"c":15.87,"h":15.87,"l":15.87,"n":1,"o":15.87,"t":"2026-10-05T12:15:00Z","v":150,"vw":15.87},{"c":15.9,"h":15.9,"l":15.9,"n":1,"o":15.9,"t":"2026-10-05T13:15:00Z","v":200,"vw":15.9},{"c":16.43,"h":16.43,"l":15.805,"n":787,"o":15.82,"t":"2026-10-05T13:30:00Z","v":232953,"vw":16.13293},{"c":16.22,"h":16.45,"l":16.19,"n":894,"o":16.45,"t":"2026-10-05T13:45:00Z","v":107968,"vw":16.287874},{"c":16.295,"h":16.38,"l":16.19,"n":1287,"o":16.23,"t":"2026-10-05T14:00:00Z","v":125766,"vw":16.286778},{"c":16.435,"h":16.44,"l":16.23,"n":1305,"o":16.28,"t":"2026-10-05T14:15:00Z","v":113833,"vw":16.358785},{"c":16.435,"h":16.52,"l":16.38,"n":1444,"o":16.435,"t":"2026-10-05T14:30:00Z","v":117630,"vw":16.455574},{"c":16.435,"h":16.49,"l":16.425,"n":799,"o":16.44,"t":"2026-10-05T14:45:00Z","v":50464,"vw":16.455578},{"c":16.415,"h":16.42,"l":16.335,"n":722,"o":16.42,"t":"2026-10-05T15:00:00Z","v":54247,"vw":16.379501},{"c":16.265,"h":16.47,"l":16.255,"n":1236,"o":16.42,"t":"2026-10-05T15:15:00Z","v":94825,"vw":16.346252},{"c":16.37,"h":16.375,"l":16.255,"n":888,"o":16.265,"t":"2026-10-05T15:30:00Z","v":75942,"vw":16.319952},{"c":16.475,"h":16.49,"l":16.375,"n":1076,"o":16.38,"t":"2026-10-05T15:45:00Z","v":75575,"vw":16.449827},{"c":16.5,"h":16.535,"l":16.46,"n":982,"o":16.475,"t":"2026-10-05T16:00:00Z","v":65855,"vw":16.499029},{"c":16.485,"h":16.495,"l":16.44,"n":920,"o":16.495,"t":"2026-10-05T16:15:00Z","v":46298,"vw":16.462638},{"c":16.435,"h":16.49,"l":16.415,"n":956,"o":16.49,"t":"2026-10-05T16:30:00Z","v":55142,"vw":16.439426},{"c":16.375,"h":16.445,"l":16.375,"n":906,"o":16.435,"t":"2026-10-05T16:45:00Z","v":60865,"vw":16.430524},{"c":16.395,"h":16.41,"l":16.365,"n":943,"o":16.375,"t":"2026-10-05T17:00:00Z","v":56646,"vw":16.386718},{"c":16.405,"h":16.41,"l":16.365,"n":969,"o":16.395,"t":"2026-10-05T17:15:00Z","v":63201,"vw":16.388362},{"c":16.38,"h":16.405,"l":16.345,"n":1051,"o":16.405,"t":"2026-10-05T17:30:00Z","v":70850,"vw":16.370203},{"c":16.39,"h":16.435,"l":16.37,"n":1088,"o":16.38,"t":"2026-10-05T17:45:00Z","v":62752,"vw":16.401612},{"c":16.43,"h":16.43,"l":16.37,"n":973,"o":16.39,"t":"2026-10-05T18:00:00Z","v":75250,"vw":16.394146},{"c":16.44,"h":16.445,"l":16.4,"n":956,"o":16.4205,"t":"2026-10-05T18:15:00Z","v":62586,"vw":16.419428},{"c":16.51,"h":16.52,"l":16.435,"n":2531,"o":16.435,"t":"2026-10-05T18:30:00Z","v":383579,"vw":16.477166},{"c":16.515,"h":16.53,"l":16.465,"n":931,"o":16.51,"t":"2026-10-05T18:45:00Z","v":76349,"vw":16.489777},{"c":16.465,"h":16.515,"l":16.4543,"n":1211,"o":16.515,"t":"2026-10-05T19:00:00Z","v":108366,"vw":16.481198},{"c":16.5,"h":16.53,"l":16.43,"n":1590,"o":16.46,"t":"2026-10-05T19:15:00Z","v":194404,"vw":16.476244},{"c":16.545,"h":16.56,"l":16.49,"n":2014,"o":16.495,"t":"2026-10-05T19:30:00Z","v":177578,"vw":16.530154},{"c":16.715,"h":16.75,"l":16.515,"n":8041,"o":16.545,"t":"2026-10-05T19:45:00Z","v":1169033,"vw":16.685604},{"c":16.5,"h":16.7,"l":16.5,"n":44,"o":16.7,"t":"2026-10-05T20:00:00Z","v":474363,"vw":16.699763},{"c":16.4,"h":16.4,"l":16.4,"n":1,"o":16.4,"t":"2026-10-05T22:15:00Z","v":600,"vw":16.4},{"c":16.2662,"h":16.6,"l":16.2662,"n":2,"o":16.6,"t":"2026-10-05T23:45:00Z","v":875,"vw":16.53324},{"c":16.91,"h":16.91,"l":16.91,"n":1,"o":16.91,"t":"2026-10-06T08:00:00Z","v":100,"vw":16.91},{"c":16.88,"h":16.88,"l":16.88,"n":1,"o":16.88,"t":"2026-10-06T09:00:00Z","v":143,"vw":16.88},{"c":16.9067,"h":16.9067,"l":16.88,"n":4,"o":16.88,"t":"2026-10-06T09:15:00Z","v":387,"vw":16.886917},{"c":16.85,"h":16.85,"l":16.85,"n":3,"o":16.85,"t":"2026-10-06T09:30:00Z","v":1355,"vw":16.85},{"c":16.85,"h":16.85,"l":16.85,"n":1,"o":16.85,"t":"2026-10-06T09:45:00Z","v":500,"vw":16.85},{"c":16.9,"h":16.9,"l":16.85,"n":2,"o":16.85,"t":"2026-10-06T10:45:00Z","v":1650,"vw":16.859091},{"c":16.9,"h":16.9,"l":16.9,"n":4,"o":16.9,"t":"2026-10-06T11:00:00Z","v":477,"vw":16.9},{"c":16.892,"h":16.892,"l":16.892,"n":1,"o":16.892,"t":"2026-10-06T11:15:00Z","v":200,"vw":16.892},{"c":16.98,"h":16.98,"l":16.83,"n":17,"o":16.91,"t":"2026-10-06T11:45:00Z","v":4370,"vw":16.914155},{"c":17.06,"h":17.07,"l":16.95,"n":17,"o":17.07,"t":"2026-10-06T12:15:00Z","v":1173,"vw":17.028894},{"c":17.1,"h":17.1,"l":17.1,"n":1,"o":17.1,"t":"2026-10-06T13:00:00Z","v":100,"vw":17.1},{"c":17.05,"h":17.05,"l":17.05,"n":2,"o":17.05,"t":"2026-10-06T13:15:00Z","v":1170,"vw":17.05},{"c":16.72,"h":16.89,"l":16.64,"n":837,"o":16.88,"t":"2026-10-06T13:30:00Z","v":120675,"vw":16.76084},{"c":16.8,"h":16.87,"l":16.63,"n":1128,"o":16.71,"t":"2026-10-06T13:45:00Z","v":99758,"vw":16.751167},{"c":16.7,"h":16.84,"l":16.68,"n":1616,"o":16.81,"t":"2026-10-06T14:00:00Z","v":122106,"vw":16.761301},{"c":16.63,"h":16.7,"l":16.54,"n":1576,"o":16.7,"t":"2026-10-06T14:15:00Z","v":112068,"vw":16.621625},{"c":16.8,"h":16.81,"l":16.62,"n":2210,"o":16.62,"t":"2026-10-06T14:30:00Z","v":190656,"vw":16.717692},{"c":16.84,"h":16.8775,"l":16.79,"n":1686,"o":16.795,"t":"2026-10-06T14:45:00Z","v":128632,"vw":16.829814},{"c":16.79,"h":16.885,"l":16.75,"n":1578,"o":16.85,"t":"2026-10-06T15:00:00Z","v":105167,"vw":16.817302},{"c":16.695,"h":16.79,"l":16.69,"n":1396,"o":16.79,"t":"2026-10-06T15:15:00Z","v":83602,"vw":16.734937},{"c":16.635,"h":16.735,"l":16.63,"n":1111,"o":16.695,"t":"2026-10-06T15:30:00Z","v":55420,"vw":16.691034},{"c":16.88,"h":16.9,"l":16.635,"n":2506,"o":16.635,"t":"2026-10-06T15:45:00Z","v":194139,"vw":16.782389},{"c":16.925,"h":16.97,"l":16.86,"n":2220,"o":16.89,"t":"2026-10-06T16:00:00Z","v":172677,"vw":16.934871},{"c":16.73,"h":16.995,"l":16.72,"n":3415,"o":16.92,"t":"2026-10-06T16:15:00Z","v":657033,"vw":16.942564},{"c":16.76,"h":16.7977,"l":16.72,"n":1548,"o":16.725,"t":"2026-10-06T16:30:00Z","v":127087,"vw":16.750617},{"c":16.665,"h":16.795,"l":16.61,"n":1968,"o":16.765,"t":"2026-10-06T16:45:00Z","v":164925,"vw":16.703392},{"c":16.635,"h":16.665,"l":16.61,"n":1060,"o":16.665,"t":"2026-10-06T17:00:00Z","v":65890,"vw":16.638765},{"c":16.615,"h":16.65,"l":16.58,"n":979,"o":16.635,"t":"2026-10-06T17:15:00Z","v":61456,"vw":16.620589},{"c":16.59,"h":16.68,"l":16.59,"n":1153,"o":16.62,"t":"2026-10-06T17:30:00Z","v":103226,"vw":16.647667},{"c":16.6,"h":16.625,"l":16.57,"n":1238,"o":16.58,"t":"2026-10-06T17:45:00Z","v":77615,"vw":16.59598},{"c":16.49,"h":16.615,"l":16.48,"n":1792,"o":16.6,"t":"2026-10-06T18:00:00Z","v":142634,"vw":16.547655},{"c":16.445,"h":16.505,"l":16.43,"n":1698,"o":16.48,"t":"2026-10-06T18:15:00Z","v":128475,"vw":16.473989},{"c":16.385,"h":16.47,"l":16.385,"n":1251,"o":16.45,"t":"2026-10-06T18:30:00Z","v":80097,"vw":16.432767},{"c":16.375,"h":16.39,"l":16.315,"n":1663,"o":16.38,"t":"2026-10-06T18:45:00Z","v":98746,"vw":16.35403},{"c":16.4,"h":16.43,"l":16.375,"n":1439,"o":16.375,"t":"2026-10-06T19:00:00Z","v":107455,"vw":16.403292},{"c":16.475,"h":16.495,"l":16.405,"n":1687,"o":16.405,"t":"2026-10-06T19:15:00Z","v":151706,"vw":16.461938},{"c":16.525,"h":16.53,"l":16.46,"n":2636,"o":16.4789,"t":"2026-10-06T19:30:00Z","v":259828,"vw":16.493615},{"c":16.6,"h":16.655,"l":16.49,"n":7215,"o":16.525,"t":"2026-10-06T19:45:00Z","v":615237,"vw":16.591348},{"c":16.6,"h":16.6,"l":16.6,"n":39,"o":16.6,"t":"2026-10-06T20:00:00Z","v":530781,"vw":16.6},{"c":16.476,"h":16.476,"l":16.476,"n":1,"o":16.476,"t":"2026-10-06T21:00:00Z","v":200,"vw":16.476},{"c":16.65,"h":16.65,"l":16.65,"n":2,"o":16.65,"t":"2026-10-07T11:15:00Z","v":101,"vw":16.65},{"c":16.51,"h":16.51,"l":16.51,"n":1,"o":16.51,"t":"2026-10-07T11:30:00Z","v":100,"vw":16.51},{"c":16.37,"h":16.37,"l":16.37,"n":1,"o":16.37,"t":"2026-10-07T11:45:00Z","v":350,"vw":16.37},{"c":16.38,"h":16.52,"l":16.34,"n":35,"o":16.51,"t":"2026-10-07T12:00:00Z","v":5212,"vw":16.417874},{"c":16.2524,"h":16.2524,"l":16.2524,"n":1,"o":16.2524,"t":"2026-10-07T12:30:00Z","v":2000,"vw":16.2524},{"c":16.7638,"h":16.7638,"l":16.7638,"n":2,"o":16.7638,"t":"2026-10-07T13:00:00Z","v":200,"vw":16.7638},{"c":16.665,"h":16.82,"l":16.575,"n":888,"o":16.67,"t":"2026-10-07T13:30:00Z","v":82722,"vw":16.708508},{"c":16.67,"h":16.71,"l":16.57,"n":1052,"o":16.68,"t":"2026-10-07T13:45:00Z","v":70230,"vw":16.644051},{"c":16.675,"h":16.78,"l":16.645,"n":1143,"o":16.66,"t":"2026-10-07T14:00:00Z","v":89970,"vw":16.706196},{"c":16.71,"h":16.74,"l":16.64,"n":1215,"o":16.67,"t":"2026-10-07T14:15:00Z","v":106923,"vw":16.688548},{"c":16.705,"h":16.76,"l":16.69,"n":1231,"o":16.715,"t":"2026-10-07T14:30:00Z","v":109201,"vw":16.724134},{"c":16.74,"h":16.77,"l":16.665,"n":1118,"o":16.705,"t":"2026-10-07T14:45:00Z","v":88824,"vw":16.727767},{"c":16.57,"h":16.82,"l":16.565,"n":2212,"o":16.735,"t":"2026-10-07T15:00:00Z","v":274873,"vw":16.745361},{"c":16.695,"h":16.71,"l":16.555,"n":1163,"o":16.58,"t":"2026-10-07T15:15:00Z","v":133411,"vw":16.648316},{"c":16.77,"h":16.795,"l":16.69,"n":1547,"o":16.7,"t":"2026-10-07T15:30:00Z","v":176218,"vw":16.752811},{"c":16.91,"h":16.98,"l":16.75,"n":3400,"o":16.77,"t":"2026-10-07T15:45:00Z","v":853766,"vw":16.85887},{"c":17.095,"h":17.1,"l":16.845,"n":2667,"o":16.9,"t":"2026-10-07T16:00:00Z","v":749794,"vw":16.940519},{"c":17.0429,"h":17.16,"l":17.04,"n":1850,"o":17.095,"t":"2026-10-07T16:15:00Z","v":210794,"vw":17.116459},{"c":17.13,"h":17.14,"l":17.04,"n":1469,"o":17.04,"t":"2026-10-07T16:30:00Z","v":171476,"vw":17.088173},{"c":17.185,"h":17.19,"l":17.1,"n":988,"o":17.13,"t":"2026-10-07T16:45:00Z","v":79894,"vw":17.140067},{"c":17.285,"h":17.32,"l":17.165,"n":2387,"o":17.185,"t":"2026-10-07T17:00:00Z","v":318995,"vw":17.248022},{"c":17.315,"h":17.37,"l":17.25,"n":1340,"o":17.285,"t":"2026-10-07T17:15:00Z","v":123157,"vw":17.307258},{"c":17.405,"h":17.435,"l":17.285,"n":2185,"o":17.31,"t":"2026-10-07T17:30:00Z","v":292228,"vw":17.343728},{"c":17.405,"h":17.4499,"l":17.36,"n":1534,"o":17.41,"t":"2026-10-07T17:45:00Z","v":177788,"vw":17.399684},{"c":17.48,"h":17.615,"l":17.41,"n":4403,"o":17.41,"t":"2026-10-07T18:00:00Z","v":910212,"vw":17.527346},{"c":17.48,"h":17.53,"l":17.375,"n":2891,"o":17.48,"t":"2026-10-07T18:15:00Z","v":455087,"vw":17.456957},{"c":17.57,"h":17.575,"l":17.48,"n":1451,"o":17.49,"t":"2026-10-07T18:30:00Z","v":135097,"vw":17.525086},{"c":17.555,"h":17.615,"l":17.49,"n":1491,"o":17.575,"t":"2026-10-07T18:45:00Z","v":151819,"vw":17.55329},{"c":17.485,"h":17.595,"l":17.485,"n":1696,"o":17.555,"t":"2026-10-07T19:00:00Z","v":151506,"vw":17.557129},{"c":17.545,"h":17.63,"l":17.485,"n":1926,"o":17.485,"t":"2026-10-07T19:15:00Z","v":164388,"vw":17.571903},{"c":17.61,"h":17.645,"l":17.52,"n":5203,"o":17.545,"t":"2026-10-07T19:30:00Z","v":845164,"vw":17.599253},{"c":17.42,"h":17.6295,"l":17.42,"n":9355,"o":17.61,"t":"2026-10-07T19:45:00Z","v":1251371,"vw":17.511344},{"c":17.42,"h":17.42,"l":17.07,"n":45,"o":17.41,"t":"2026-10-07T20:00:00Z","v":572542,"vw":17.404229},{"c":17.2,"h":17.2,"l":17.2,"n":1,"o":17.2,"t":"2026-10-07T20:30:00Z","v":200,"vw":17.2},{"c":17.52,"h":17.52,"l":17.52,"n":1,"o":17.52,"t":"2026-10-07T23:00:00Z","v":100,"vw":17.52},{"c":17.52,"h":17.52,"l":17.52,"n":1,"o":17.52,"t":"2026-10-07T23:45:00Z","v":300,"vw":17.52},{"c":17.25,"h":17.25,"l":17.25,"n":11,"o":17.25,"t":"2026-10-08T08:00:00Z","v":300,"vw":17.25},{"c":17.4,"h":17.45,"l":17.35,"n":41,"o":17.4,"t":"2026-10-08T11:00:00Z","v":4524,"vw":17.441695},{"c":17.39,"h":17.45,"l":17.25,"n":120,"o":17.35,"t":"2026-10-08T11:15:00Z","v":14151,"vw":17.378453},{"c":17.39,"h":17.39,"l":17.39,"n":1,"o":17.39,"t":"2026-10-08T11:30:00Z","v":810,"vw":17.39},{"c":17.5066,"h":17.5066,"l":17.48,"n":17,"o":17.48,"t":"2026-10-08T13:00:00Z","v":1132,"vw":17.486378},{"c":17.449,"h":17.81,"l":17.28,"n":665,"o":17.41,"t":"2026-10-08T13:30:00Z","v":83599,"vw":17.542861},{"c":17.31,"h":17.5,"l":17.125,"n":2879,"o":17.48,"t":"2026-10-08T13:45:00Z","v":674334,"vw":17.23619},{"c":17.27,"h":17.35,"l":17.175,"n":1413,"o":17.32,"t":"2026-10-08T14:00:00Z","v":117919,"vw":17.265167},{"c":17.12,"h":17.275,"l":17.08,"n":1523,"o":17.275,"t":"2026-10-08T14:15:00Z","v":113516,"vw":17.153857},{"c":17.03,"h":17.13,"l":17.01,"n":1096,"o":17.115,"t":"2026-10-08T14:30:00Z","v":63075,"vw":17.074303},{"c":16.895,"h":17.05,"l":16.865,"n":1574,"o":17.025,"t":"2026-10-08T14:45:00Z","v":146081,"vw":16.973856},{"c":16.795,"h":16.975,"l":16.745,"n":1845,"o":16.895,"t":"2026-10-08T15:00:00Z","v":130960,"vw":16.868802},{"c":16.71,"h":16.8,"l":16.66,"n":1579,"o":16.8,"t":"2026-10-08T15:15:00Z","v":120884,"vw":16.724019},{"c":16.72,"h":16.725,"l":16.65,"n":1354,"o":16.715,"t":"2026-10-08T15:30:00Z","v":90227,"vw":16.700411},{"c":16.8,"h":16.8094,"l":16.69,"n":1828,"o":16.72,"t":"2026-10-08T15:45:00Z","v":188107,"vw":16.75898},{"c":16.885,"h":16.89,"l":16.79,"n":1031,"o":16.8,"t":"2026-10-08T16:00:00Z","v":77320,"vw":16.835594},{"c":16.96,"h":16.99,"l":16.835,"n":1633,"o":16.88,"t":"2026-10-08T16:15:00Z","v":164919,"vw":16.921686},{"c":17.07,"h":17.095,"l":16.925,"n":1748,"o":16.965,"t":"2026-10-08T16:30:00Z","v":172519,"vw":17.034833},{"c":17.12,"h":17.16,"l":16.98,"n":3506,"o":17.055,"t":"2026-10-08T16:45:00Z","v":610781,"vw":17.063545},{"c":17.17,"h":17.17,"l":17.01,"n":1803,"o":17.11,"t":"2026-10-08T17:00:00Z","v":179432,"vw":17.102375},{"c":17.165,"h":17.25,"l":17.11,"n":1898,"o":17.16,"t":"2026-10-08T17:15:00Z","v":160685,"vw":17.19078},{"c":17.23,"h":17.255,"l":17.145,"n":1481,"o":17.165,"t":"2026-10-08T17:30:00Z","v":95951,"vw":17.199989},{"c":17.105,"h":17.25,"l":17.05,"n":1413,"o":17.23,"t":"2026-10-08T17:45:00Z","v":101936,"vw":17.151372},{"c":17.115,"h":17.14,"l":17.06,"n":1212,"o":17.11,"t":"2026-10-08T18:00:00Z","v":84015,"vw":17.116125},{"c":17.13,"h":17.165,"l":17.11,"n":1126,"o":17.115,"t":"2026-10-08T18:15:00Z","v":64885,"vw":17.132939},{"c":17.12,"h":17.175,"l":17.09,"n":1509,"o":17.125,"t":"2026-10-08T18:30:00Z","v":102495,"vw":17.129249},{"c":17.195,"h":17.195,"l":17.115,"n":1020,"o":17.12,"t":"2026-10-08T18:45:00Z","v":73317,"vw":17.161022},{"c":17.19,"h":17.27,"l":17.175,"n":1447,"o":17.195,"t":"2026-10-08T19:00:00Z","v":103717,"vw":17.221186},{"c":17.255,"h":17.285,"l":17.18,"n":1328,"o":17.19,"t":"2026-10-08T19:15:00Z","v":106585,"vw":17.254553},{"c":17.325,"h":17.38,"l":17.245,"n":2038,"o":17.255,"t":"2026-10-08T19:30:00Z","v":141257,"vw":17.329017},{"c":17.57,"h":17.62,"l":17.325,"n":8750,"o":17.325,"t":"2026-10-08T19:45:00Z","v":1043612,"vw":17.521372},{"c":17.57,"h":17.57,"l":17.57,"n":22,"o":17.57,"t":"2026-10-08T20:00:00Z","v":1853420,"vw":17.57},{"c":17.57,"h":17.57,"l":17.57,"n":1,"o":17.57,"t":"2026-10-08T20:45:00Z","v":207,"vw":17.57},{"c":17.5,"h":17.51,"l":17.5,"n":32,"o":17.51,"t":"2026-10-08T22:15:00Z","v":1001,"vw":17.503774},{"c":17.92,"h":17.92,"l":17.92,"n":9,"o":17.92,"t":"2026-10-08T22:45:00Z","v":288,"vw":17.92},{"c":17.54,"h":17.54,"l":17.54,"n":8,"o":17.54,"t":"2026-10-09T08:45:00Z","v":171,"vw":17.54},{"c":17.64,"h":17.95,"l":17.52,"n":687,"o":17.73,"t":"2026-10-09T13:30:00Z","v":61461,"vw":17.740161},{"c":17.68,"h":17.74,"l":17.595,"n":880,"o":17.64,"t":"2026-10-09T13:45:00Z","v":93909,"vw":17.658448},{"c":17.65,"h":17.695,"l":17.53,"n":1142,"o":17.695,"t":"2026-10-09T14:00:00Z","v":99947,"vw":17.618587},{"c":17.625,"h":17.67,"l":17.57,"n":1018,"o":17.6528,"t":"2026-10-09T14:15:00Z","v":86782,"vw":17.62153},{"c":17.585,"h":17.62,"l":17.555,"n":1005,"o":17.62,"t":"2026-10-09T14:30:00Z","v":56976,"vw":17.592927},{"c":17.385,"h":17.615,"l":17.385,"n":1312,"o":17.585,"t":"2026-10-09T14:45:00Z","v":87646,"vw":17.479264},{"c":17.35,"h":17.395,"l":17.26,"n":1305,"o":17.385,"t":"2026-10-09T15:00:00Z","v":76214,"vw":17.321475},{"c":17.295,"h":17.355,"l":17.27,"n":1489,"o":17.34,"t":"2026-10-09T15:15:00Z","v":90068,"vw":17.312308},{"c":17.225,"h":17.3,"l":17.22,"n":1564,"o":17.295,"t":"2026-10-09T15:30:00Z","v":87649,"vw":17.26785},{"c":17.205,"h":17.245,"l":17.16,"n":1349,"o":17.215,"t":"2026-10-09T15:45:00Z","v":83577,"vw":17.207383},{"c":17.125,"h":17.245,"l":17.105,"n":1623,"o":17.205,"t":"2026-10-09T16:00:00Z","v":119236,"vw":17.180589},{"c":17.165,"h":17.185,"l":17.075,"n":1716,"o":17.12,"t":"2026-10-09T16:15:00Z","v":121576,"vw":17.141506},{"c":17.15,"h":17.17,"l":17.055,"n":1592,"o":17.165,"t":"2026-10-09T16:30:00Z","v":98120,"vw":17.12006},{"c":17.11,"h":17.175,"l":17.095,"n":1509,"o":17.14,"t":"2026-10-09T16:45:00Z","v":104387,"vw":17.130041},{"c":17.12,"h":17.245,"l":17.065,"n":2547,"o":17.115,"t":"2026-10-09T17:00:00Z","v":290557,"vw":17.16588},{"c":17.195,"h":17.2,"l":17.105,"n":1426,"o":17.125,"t":"2026-10-09T17:15:00Z","v":119586,"vw":17.150307},{"c":17.225,"h":17.23,"l":17.185,"n":1040,"o":17.195,"t":"2026-10-09T17:30:00Z","v":79702,"vw":17.205725},{"c":17.175,"h":17.225,"l":17.17,"n":1022,"o":17.225,"t":"2026-10-09T17:45:00Z","v":72859,"vw":17.195173},{"c":17.2,"h":17.22,"l":17.165,"n":1223,"o":17.18,"t":"2026-10-09T18:00:00Z","v":91496,"vw":17.196166},{"c":17.275,"h":17.275,"l":17.2,"n":1033,"o":17.2,"t":"2026-10-09T18:15:00Z","v":84061,"vw":17.242633},{"c":17.35,"h":17.38,"l":17.265,"n":1159,"o":17.27,"t":"2026-10-09T18:30:00Z","v":93040,"vw":17.322119},{"c":17.335,"h":17.385,"l":17.32,"n":1100,"o":17.35,"t":"2026-10-09T18:45:00Z","v":84413,"vw":17.355413},{"c":17.275,"h":17.33,"l":17.27,"n":1106,"o":17.33,"t":"2026-10-09T19:00:00Z","v":73151,"vw":17.295398},{"c":17.36,"h":17.405,"l":17.265,"n":1614,"o":17.275,"t":"2026-10-09T19:15:00Z","v":130899,"vw":17.337257},{"c":17.345,"h":17.365,"l":17.295,"n":1814,"o":17.36,"t":"2026-10-09T19:30:00Z","v":160473,"vw":17.329782},{"c":17.315,"h":17.365,"l":17.26,"n":6143,"o":17.345,"t":"2026-10-09T19:45:00Z","v":730423,"vw":17.324454},{"c":17.32,"h":17.32,"l":17.32,"n":48,"o":17.32,"t":"2026-10-09T20:00:00Z","v":468056,"vw":17.32},{"c":17.1693,"h":17.1693,"l":17.1693,"n":1,"o":17.1693,"t":"2026-10-09T21:00:00Z","v":126,"vw":17.1693},{"c":17.1697,"h":17.1697,"l":17.1697,"n":1,"o":17.1697,"t":"2026-10-09T21:30:00Z","v":115,"vw":17.1697},{"c":17.1,"h":17.1,"l":17.1,"n":1,"o":17.1,"t":"2026-10-09T21:45:00Z","v":200,"vw":17.1},{"c":17.44,"h":17.44,"l":17.44,"n":1,"o":17.44,"t":"2026-10-09T22:30:00Z","v":200,"vw":17.44},{"c":17.44,"h":17.44,"l":17.44,"n":1,"o":17.44,"t":"2026-10-09T23:45:00Z","v":4000,"vw":17.44},{"c":17.25,"h":17.25,"l":17.25,"n":1,"o":17.25,"t":"2026-10-12T08:00:00Z","v":308,"vw":17.25},{"c":17.25,"h":17.25,"l":17.25,"n":2,"o":17.25,"t":"2026-10-12T08:45:00Z","v":142,"vw":17.25},{"c":17.31,"h":17.31,"l":17.31,"n":2,"o":17.31,"t":"2026-10-12T10:00:00Z","v":200,"vw":17.31},{"c":17.44,"h":17.44,"l":17.31,"n":4,"o":17.31,"t":"2026-10-12T10:45:00Z","v":292,"vw":17.362},{"c":17.36,"h":17.37,"l":17.36,"n":3,"o":17.37,"t":"2026-10-12T11:00:00Z","v":500,"vw":17.365992},{"c":17.45,"h":17.45,"l":17.45,"n":3,"o":17.45,"t":"2026-10-12T11:30:00Z","v":144,"vw":17.45},{"c":17.59,"h":17.59,"l":17.45,"n":30,"o":17.45,"t":"2026-10-12T12:30:00Z","v":2575,"vw":17.483352},{"c":17.55,"h":17.6,"l":17.55,"n":25,"o":17.6,"t":"2026-10-12T12:45:00Z","v":4176,"vw":17.585988},{"c":17.45,"h":17.45,"l":17.45,"n":3,"o":17.45,"t":"2026-10-12T13:15:00Z","v":633,"vw":17.45},{"c":17.535,"h":17.85,"l":17.515,"n":530,"o":17.55,"t":"2026-10-12T13:30:00Z","v":77382,"vw":17.624308},{"c":17.2,"h":17.54,"l":17.16,"n":956,"o":17.53,"t":"2026-10-12T13:45:00Z","v":95512,"vw":17.338047},{"c":17.08,"h":17.2,"l":17.08,"n":1025,"o":17.18,"t":"2026-10-12T14:00:00Z","v":75374,"vw":17.14034},{"c":16.965,"h":17.17,"l":16.9,"n":2435,"o":17.09,"t":"2026-10-12T14:15:00Z","v":276290,"vw":16.999618},{"c":16.99,"h":17.04,"l":16.945,"n":1638,"o":16.96,"t":"2026-10-12T14:30:00Z","v":126765,"vw":16.999905},{"c":17.02,"h":17.05,"l":16.985,"n":1217,"o":16.985,"t":"2026-10-12T14:45:00Z","v":78857,"vw":17.018565},{"c":17.075,"h":17.105,"l":17.02,"n":1142,"o":17.03,"t":"2026-10-12T15:00:00Z","v":79154,"vw":17.069446},{"c":17.07,"h":17.085,"l":17.03,"n":1145,"o":17.075,"t":"2026-10-12T15:15:00Z","v":90123,"vw":17.058136},{"c":17.055,"h":17.115,"l":17.055,"n":768,"o":17.075,"t":"2026-10-12T15:30:00Z","v":46684,"vw":17.085376},{"c":17.02,"h":17.065,"l":16.985,"n":996,"o":17.05,"t":"2026-10-12T15:45:00Z","v":65791,"vw":17.030336},{"c":16.965,"h":17.025,"l":16.95,"n":962,"o":17.02,"t":"2026-10-12T16:00:00Z","v":61130,"vw":16.990749},{"c":16.91,"h":16.9939,"l":16.88,"n":1324,"o":16.96,"t":"2026-10-12T16:15:00Z","v":105233,"vw":16.949769},{"c":16.945,"h":16.975,"l":16.91,"n":1012,"o":16.91,"t":"2026-10-12T16:30:00Z","v":81540,"vw":16.947337},{"c":16.955,"h":16.955,"l":16.915,"n":1119,"o":16.94,"t":"2026-10-12T16:45:00Z","v":64159,"vw":16.935405},{"c":16.975,"h":16.995,"l":16.935,"n":866,"o":16.95,"t":"2026-10-12T17:00:00Z","v":58719,"vw":16.967628},{"c":16.95,"h":16.99,"l":16.94,"n":1142,"o":16.97,"t":"2026-10-12T17:15:00Z","v":62064,"vw":16.969971},{"c":16.96,"h":16.96,"l":16.91,"n":906,"o":16.95,"t":"2026-10-12T17:30:00Z","v":71093,"vw":16.931424},{"c":16.885,"h":16.955,"l":16.885,"n":896,"o":16.955,"t":"2026-10-12T17:45:00Z","v":54540,"vw":16.92959},{"c":16.935,"h":16.965,"l":16.88,"n":921,"o":16.88,"t":"2026-10-12T18:00:00Z","v":73075,"vw":16.92862},{"c":16.925,"h":16.955,"l":16.91,"n":836,"o":16.935,"t":"2026-10-12T18:15:00Z","v":56422,"vw":16.929208},{"c":16.965,"h":16.965,"l":16.9017,"n":1282,"o":16.925,"t":"2026-10-12T18:30:00Z","v":106989,"vw":16.922432},{"c":16.995,"h":17,"l":16.94,"n":1121,"o":16.96,"t":"2026-10-12T18:45:00Z","v":69857,"vw":16.973029},{"c":16.98,"h":17,"l":16.955,"n":1010,"o":16.9901,"t":"2026-10-12T19:00:00Z","v":61900,"vw":16.976322},{"c":16.985,"h":17.01,"l":16.965,"n":1318,"o":16.975,"t":"2026-10-12T19:15:00Z","v":97457,"vw":16.987331},{"c":17.01,"h":17.0481,"l":16.98,"n":2083,"o":16.99,"t":"2026-10-12T19:30:00Z","v":164299,"vw":17.017214},{"c":17.13,"h":17.13,"l":16.98,"n":4630,"o":17.005,"t":"2026-10-12T19:45:00Z","v":444475,"vw":17.065861},{"c":17.11,"h":17.11,"l":17.11,"n":47,"o":17.11,"t":"2026-10-12T20:00:00Z","v":1111190,"vw":17.11},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-10-13T11:15:00Z","v":100,"vw":17},{"c":17.32,"h":17.32,"l":17,"n":4,"o":17,"t":"2026-10-13T13:00:00Z","v":579,"vw":17.150796},{"c":17.12,"h":17.12,"l":17.12,"n":1,"o":17.12,"t":"2026-10-13T13:15:00Z","v":120,"vw":17.12},{"c":17.67,"h":17.67,"l":17.045,"n":517,"o":17.09,"t":"2026-10-13T13:30:00Z","v":60073,"vw":17.396724},{"c":17.505,"h":17.69,"l":17.46,"n":1116,"o":17.6203,"t":"2026-10-13T13:45:00Z","v":119401,"vw":17.541542},{"c":17.41,"h":17.65,"l":17.41,"n":861,"o":17.49,"t":"2026-10-13T14:00:00Z","v":75361,"vw":17.50323},{"c":17.34,"h":17.44,"l":17.34,"n":675,"o":17.395,"t":"2026-10-13T14:15:00Z","v":37658,"vw":17.380364},{"c":17.165,"h":17.35,"l":17.16,"n":541,"o":17.35,"t":"2026-10-13T14:30:00Z","v":29690,"vw":17.250497},{"c":17.2,"h":17.24,"l":17.135,"n":407,"o":17.165,"t":"2026-10-13T14:45:00Z","v":18910,"vw":17.186565},{"c":17.37,"h":17.39,"l":17.165,"n":759,"o":17.2,"t":"2026-10-13T15:00:00Z","v":48344,"vw":17.22242},{"c":17.3875,"h":17.43,"l":17.35,"n":599,"o":17.37,"t":"2026-10-13T15:15:00Z","v":33070,"vw":17.384084},{"c":17.21,"h":17.4,"l":17.21,"n":918,"o":17.375,"t":"2026-10-13T15:30:00Z","v":40765,"vw":17.313747},{"c":17.06,"h":17.23,"l":16.99,"n":2127,"o":17.22,"t":"2026-10-13T15:45:00Z","v":189145,"vw":17.064817},{"c":17.12,"h":17.12,"l":16.98,"n":1026,"o":17.07,"t":"2026-10-13T16:00:00Z","v":72320,"vw":17.043243},{"c":17.06,"h":17.15,"l":17.04,"n":839,"o":17.105,"t":"2026-10-13T16:15:00Z","v":47655,"vw":17.09597},{"c":16.94,"h":17.06,"l":16.91,"n":1062,"o":17.06,"t":"2026-10-13T16:30:00Z","v":85231,"vw":17.004128},{"c":16.985,"h":16.995,"l":16.925,"n":724,"o":16.93,"t":"2026-10-13T16:45:00Z","v":60605,"vw":16.950929},{"c":16.89,"h":16.985,"l":16.885,"n":1001,"o":16.98,"t":"2026-10-13T17:00:00Z","v":66748,"vw":16.93327},{"c":16.92,"h":16.92,"l":16.75,"n":1372,"o":16.88,"t":"2026-10-13T17:15:00Z","v":117603,"vw":16.837287},{"c":16.9,"h":16.915,"l":16.84,"n":1335,"o":16.915,"t":"2026-10-13T17:30:00Z","v":94656,"vw":16.875831},{"c":16.96,"h":16.96,"l":16.905,"n":793,"o":16.905,"t":"2026-10-13T17:45:00Z","v":37398,"vw":16.926469},{"c":17.01,"h":17.05,"l":16.945,"n":875,"o":16.955,"t":"2026-10-13T18:00:00Z","v":65016,"vw":17.002043},{"c":17.03,"h":17.06,"l":17,"n":1049,"o":17.01,"t":"2026-10-13T18:15:00Z","v":83729,"vw":17.025639},{"c":17.05,"h":17.05,"l":16.99,"n":729,"o":17.04,"t":"2026-10-13T18:30:00Z","v":52731,"vw":17.012224},{"c":17.09,"h":17.14,"l":17.035,"n":1006,"o":17.05,"t":"2026-10-13T18:45:00Z","v":95391,"vw":17.088234},{"c":17.04,"h":17.105,"l":17.03,"n":959,"o":17.085,"t":"2026-10-13T19:00:00Z","v":76585,"vw":17.064411},{"c":17.075,"h":17.135,"l":17.02,"n":1666,"o":17.035,"t":"2026-10-13T19:15:00Z","v":176454,"vw":17.076509},{"c":17.125,"h":17.15,"l":17.065,"n":1599,"o":17.075,"t":"2026-10-13T19:30:00Z","v":116649,"vw":17.128753},{"c":16.93,"h":17.145,"l":16.9,"n":6159,"o":17.125,"t":"2026-10-13T19:45:00Z","v":666285,"vw":16.97272},{"c":16.95,"h":16.95,"l":16.95,"n":47,"o":16.95,"t":"2026-10-13T20:00:00Z","v":1303923,"vw":16.95},{"c":16.95,"h":16.95,"l":16.95,"n":1,"o":16.95,"t":"2026-10-13T21:30:00Z","v":100,"vw":16.95},{"c":16.93,"h":16.93,"l":16.93,"n":2,"o":16.93,"t":"2026-10-14T09:00:00Z","v":200,"vw":16.93},{"c":16.93,"h":16.93,"l":16.93,"n":1,"o":16.93,"t":"2026-10-14T10:00:00Z","v":100,"vw":16.93},{"c":17.01,"h":17.09,"l":16.95,"n":84,"o":16.95,"t":"2026-10-14T11:00:00Z","v":9786,"vw":17.012},{"c":17.3144,"h":17.3144,"l":17.3144,"n":2,"o":17.3144,"t":"2026-10-14T12:00:00Z","v":206,"vw":17.3144},{"c":16.9,"h":16.9,"l":16.9,"n":3,"o":16.9,"t":"2026-10-14T12:30:00Z","v":3529,"vw":16.9},{"c":17.2162,"h":17.2162,"l":16.854,"n":6,"o":16.9,"t":"2026-10-14T12:45:00Z","v":703,"vw":17.0001},{"c":16.79,"h":16.79,"l":16.79,"n":3,"o":16.79,"t":"2026-10-14T13:00:00Z","v":179,"vw":16.79},{"c":17.14,"h":17.25,"l":16.7901,"n":473,"o":16.83,"t":"2026-10-14T13:30:00Z","v":59565,"vw":17.008308},{"c":16.97,"h":17.205,"l":16.94,"n":1113,"o":17.14,"t":"2026-10-14T13:45:00Z","v":74075,"vw":17.054084},{"c":16.9,"h":17.03,"l":16.85,"n":1218,"o":16.94,"t":"2026-10-14T14:00:00Z","v":86293,"vw":16.902577},{"c":16.86,"h":16.93,"l":16.84,"n":894,"o":16.92,"t":"2026-10-14T14:15:00Z","v":73686,"vw":16.880337},{"c":16.93,"h":16.99,"l":16.85,"n":1302,"o":16.85,"t":"2026-10-14T14:30:00Z","v":97107,"vw":16.924655},{"c":16.985,"h":16.99,"l":16.895,"n":1246,"o":16.935,"t":"2026-10-14T14:45:00Z","v":90649,"vw":16.933681},{"c":16.9,"h":16.985,"l":16.9,"n":1128,"o":16.985,"t":"2026-10-14T15:00:00Z","v":76029,"vw":16.937832},{"c":16.91,"h":16.985,"l":16.89,"n":1104,"o":16.91,"t":"2026-10-14T15:15:00Z","v":71241,"vw":16.933852},{"c":16.91,"h":16.97,"l":16.885,"n":1260,"o":16.91,"t":"2026-10-14T15:30:00Z","v":85878,"vw":16.922136},{"c":16.94,"h":16.98,"l":16.92,"n":1141,"o":16.92,"t":"2026-10-14T15:45:00Z","v":67027,"vw":16.95048},{"c":17.015,"h":17.13,"l":16.94,"n":2965,"o":16.95,"t":"2026-10-14T16:00:00Z","v":244737,"vw":17.035512},{"c":17.115,"h":17.13,"l":16.96,"n":1422,"o":17.02,"t":"2026-10-14T16:15:00Z","v":111185,"vw":17.038985},{"c":17.005,"h":17.12,"l":16.98,"n":1786,"o":17.11,"t":"2026-10-14T16:30:00Z","v":140833,"vw":17.050679},{"c":16.885,"h":17.02,"l":16.86,"n":1431,"o":17.005,"t":"2026-10-14T16:45:00Z","v":85660,"vw":16.954793},{"c":16.8488,"h":16.91,"l":16.81,"n":1072,"o":16.9,"t":"2026-10-14T17:00:00Z","v":55006,"vw":16.866442},{"c":16.815,"h":16.88,"l":16.81,"n":1044,"o":16.85,"t":"2026-10-14T17:15:00Z","v":42567,"vw":16.843301},{"c":16.78,"h":16.86,"l":16.78,"n":1013,"o":16.805,"t":"2026-10-14T17:30:00Z","v":63606,"vw":16.805357},{"c":16.9,"h":16.9,"l":16.77,"n":1131,"o":16.78,"t":"2026-10-14T17:45:00Z","v":69438,"vw":16.824227},{"c":16.945,"h":16.955,"l":16.885,"n":992,"o":16.905,"t":"2026-10-14T18:00:00Z","v":52669,"vw":16.92108},{"c":16.92,"h":16.952,"l":16.9,"n":793,"o":16.95,"t":"2026-10-14T18:15:00Z","v":36421,"vw":16.928314},{"c":17.015,"h":17.03,"l":16.9,"n":1003,"o":16.925,"t":"2026-10-14T18:30:00Z","v":43980,"vw":16.940804},{"c":17.0164,"h":17.13,"l":16.9828,"n":1166,"o":17.01,"t":"2026-10-14T18:45:00Z","v":73631,"vw":17.070416},{"c":16.96,"h":17.015,"l":16.945,"n":1034,"o":17.01,"t":"2026-10-14T19:00:00Z","v":58254,"vw":16.983492},{"c":16.95,"h":17.015,"l":16.9313,"n":1719,"o":16.9701,"t":"2026-10-14T19:15:00Z","v":136795,"vw":16.979315},{"c":16.945,"h":16.985,"l":16.92,"n":1738,"o":16.95,"t":"2026-10-14T19:30:00Z","v":103531,"vw":16.946485},{"c":17.03,"h":17.085,"l":16.93,"n":6419,"o":16.95,"t":"2026-10-14T19:45:00Z","v":647745,"vw":17.023442},{"c":17.05,"h":17.05,"l":17.01,"n":56,"o":17.04,"t":"2026-10-14T20:00:00Z","v":625670,"vw":17.010093},{"c":16.9,"h":17,"l":16.9,"n":3,"o":16.99,"t":"2026-10-14T21:00:00Z","v":600,"vw":16.976667},{"c":16.57,"h":16.68,"l":16.57,"n":8,"o":16.68,"t":"2026-10-14T22:15:00Z","v":2500,"vw":16.61633},{"c":16.92,"h":16.92,"l":16.92,"n":1,"o":16.92,"t":"2026-10-14T22:45:00Z","v":100,"vw":16.92},{"c":16.4992,"h":16.4992,"l":16.4992,"n":1,"o":16.4992,"t":"2026-10-14T23:15:00Z","v":236,"vw":16.4992},{"c":16.5034,"h":16.5034,"l":16.5034,"n":1,"o":16.5034,"t":"2026-10-15T09:45:00Z","v":255,"vw":16.5034},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-10-15T11:15:00Z","v":200,"vw":16.5},{"c":16.5566,"h":16.5566,"l":16.5566,"n":1,"o":16.5566,"t":"2026-10-15T11:45:00Z","v":100,"vw":16.5566},{"c":16.8,"h":16.95,"l":16.8,"n":18,"o":16.95,"t":"2026-10-15T12:00:00Z","v":1712,"vw":16.85625},{"c":16.71,"h":16.72,"l":16.71,"n":3,"o":16.72,"t":"2026-10-15T12:15:00Z","v":557,"vw":16.713597},{"c":16.75,"h":16.75,"l":16.75,"n":1,"o":16.75,"t":"2026-10-15T12:30:00Z","v":100,"vw":16.75},{"c":16.75,"h":16.79,"l":16.75,"n":4,"o":16.79,"t":"2026-10-15T12:45:00Z","v":4000,"vw":16.758034},{"c":16.65,"h":16.9,"l":16.65,"n":31,"o":16.9,"t":"2026-10-15T13:00:00Z","v":2808,"vw":16.704344},{"c":16.75,"h":16.75,"l":16.7,"n":10,"o":16.7,"t":"2026-10-15T13:15:00Z","v":1123,"vw":16.704545},{"c":17.245,"h":17.44,"l":16.9269,"n":1346,"o":17.13,"t":"2026-10-15T13:30:00Z","v":162269,"vw":17.170294},{"c":17.61,"h":17.62,"l":17.24,"n":1127,"o":17.26,"t":"2026-10-15T13:45:00Z","v":80827,"vw":17.456202},{"c":17.885,"h":17.9299,"l":17.59,"n":1606,"o":17.61,"t":"2026-10-15T14:00:00Z","v":154987,"vw":17.790357},{"c":17.78,"h":17.93,"l":17.6505,"n":1589,"o":17.89,"t":"2026-10-15T14:15:00Z","v":120521,"vw":17.771899},{"c":17.855,"h":17.88,"l":17.71,"n":2166,"o":17.7601,"t":"2026-10-15T14:30:00Z","v":144154,"vw":17.814052},{"c":18.07,"h":18.085,"l":17.76,"n":2414,"o":17.85,"t":"2026-10-15T14:45:00Z","v":206578,"vw":17.926297},{"c":18.18,"h":18.23,"l":18.06,"n":1976,"o":18.08,"t":"2026-10-15T15:00:00Z","v":137710,"vw":18.149527},{"c":18.215,"h":18.23,"l":18.1,"n":1464,"o":18.17,"t":"2026-10-15T15:15:00Z","v":97975,"vw":18.154293},{"c":18.165,"h":18.24,"l":18.165,"n":1200,"o":18.22,"t":"2026-10-15T15:30:00Z","v":73827,"vw":18.211364},{"c":18.175,"h":18.235,"l":18.15,"n":1209,"o":18.16,"t":"2026-10-15T15:45:00Z","v":87577,"vw":18.197683},{"c":18.12,"h":18.205,"l":18.11,"n":1015,"o":18.17,"t":"2026-10-15T16:00:00Z","v":65738,"vw":18.152055},{"c":18.15,"h":18.19,"l":18.08,"n":1041,"o":18.12,"t":"2026-10-15T16:15:00Z","v":65706,"vw":18.132736},{"c":18.22,"h":18.23,"l":18.1302,"n":1223,"o":18.1408,"t":"2026-10-15T16:30:00Z","v":102261,"vw":18.155706},{"c":18.23,"h":18.23,"l":18.145,"n":899,"o":18.22,"t":"2026-10-15T16:45:00Z","v":53003,"vw":18.190665},{"c":18.2007,"h":18.245,"l":18.16,"n":965,"o":18.23,"t":"2026-10-15T17:00:00Z","v":71494,"vw":18.205167},{"c":18.2001,"h":18.22,"l":18.18,"n":847,"o":18.205,"t":"2026-10-15T17:15:00Z","v":43415,"vw":18.202119},{"c":18.075,"h":18.24,"l":18.07,"n":1187,"o":18.22,"t":"2026-10-15T17:30:00Z","v":78498,"vw":18.158121},{"c":17.93,"h":18.11,"l":17.91,"n":2271,"o":18.075,"t":"2026-10-15T17:45:00Z","v":256982,"vw":18.051636},{"c":18.02,"h":18.045,"l":17.91,"n":2710,"o":17.925,"t":"2026-10-15T18:00:00Z","v":292703,"vw":17.987221},{"c":17.945,"h":18.03,"l":17.945,"n":1849,"o":18.015,"t":"2026-10-15T18:15:00Z","v":145539,"vw":17.983712},{"c":17.925,"h":17.945,"l":17.89,"n":1604,"o":17.945,"t":"2026-10-15T18:30:00Z","v":134850,"vw":17.915406},{"c":17.985,"h":17.985,"l":17.88,"n":1885,"o":17.925,"t":"2026-10-15T18:45:00Z","v":221267,"vw":17.918399},{"c":17.955,"h":18.055,"l":17.945,"n":1581,"o":17.98,"t":"2026-10-15T19:00:00Z","v":130239,"vw":17.994467},{"c":17.97,"h":18.04,"l":17.945,"n":1684,"o":17.955,"t":"2026-10-15T19:15:00Z","v":121195,"vw":17.990007},{"c":18.01,"h":18.01,"l":17.915,"n":2088,"o":17.96,"t":"2026-10-15T19:30:00Z","v":137758,"vw":17.962779},{"c":18.11,"h":18.16,"l":17.94,"n":8214,"o":18.005,"t":"2026-10-15T19:45:00Z","v":903905,"vw":18.072703},{"c":18.1,"h":18.1,"l":18.09,"n":45,"o":18.09,"t":"2026-10-15T20:00:00Z","v":1402799,"vw":18.090011},{"c":17.1,"h":17.1,"l":17.1,"n":1,"o":17.1,"t":"2026-10-15T21:30:00Z","v":100,"vw":17.1},{"c":17.9886,"h":17.9886,"l":17.9886,"n":1,"o":17.9886,"t":"2026-10-15T23:00:00Z","v":200,"vw":17.9886},{"c":18.08,"h":18.08,"l":18.08,"n":1,"o":18.08,"t":"2026-10-15T23:30:00Z","v":500,"vw":18.08},{"c":18.11,"h":18.11,"l":18.11,"n":4,"o":18.11,"t":"2026-10-16T08:15:00Z","v":380,"vw":18.11},{"c":18.07,"h":18.07,"l":18.07,"n":7,"o":18.07,"t":"2026-10-16T08:30:00Z","v":380,"vw":18.07},{"c":17.7,"h":17.8,"l":17.5,"n":18,"o":17.7,"t":"2026-10-16T09:00:00Z","v":6210,"vw":17.67686},{"c":17.7,"h":17.85,"l":17.7,"n":3,"o":17.85,"t":"2026-10-16T09:15:00Z","v":654,"vw":17.804128},{"c":17.699,"h":17.7,"l":17.698,"n":5,"o":17.7,"t":"2026-10-16T09:30:00Z","v":500,"vw":17.6986},{"c":17.55,"h":17.55,"l":17.55,"n":2,"o":17.55,"t":"2026-10-16T09:45:00Z","v":212,"vw":17.55},{"c":17.55,"h":17.65,"l":17.55,"n":6,"o":17.64,"t":"2026-10-16T10:00:00Z","v":1904,"vw":17.566182},{"c":17.8,"h":17.8,"l":17.8,"n":7,"o":17.8,"t":"2026-10-16T10:30:00Z","v":913,"vw":17.8},{"c":17.8,"h":17.8,"l":17.8,"n":1,"o":17.8,"t":"2026-10-16T11:00:00Z","v":103,"vw":17.8},{"c":17.725,"h":17.75,"l":17.7,"n":28,"o":17.7,"t":"2026-10-16T11:45:00Z","v":1584,"vw":17.714368},{"c":17.71,"h":17.71,"l":17.71,"n":2,"o":17.71,"t":"2026-10-16T13:00:00Z","v":283,"vw":17.71},{"c":17.63,"h":17.64,"l":17.63,"n":2,"o":17.64,"t":"2026-10-16T13:15:00Z","v":450,"vw":17.636667},{"c":17.57,"h":18.035,"l":17.57,"n":2092,"o":17.81,"t":"2026-10-16T13:30:00Z","v":265246,"vw":17.770366},{"c":17.75,"h":17.81,"l":17.5,"n":2270,"o":17.54,"t":"2026-10-16T13:45:00Z","v":172124,"vw":17.694188},{"c":17.485,"h":17.76,"l":17.38,"n":1637,"o":17.75,"t":"2026-10-16T14:00:00Z","v":148419,"vw":17.519287},{"c":17.11,"h":17.5,"l":17.08,"n":1875,"o":17.5,"t":"2026-10-16T14:15:00Z","v":201404,"vw":17.280037},{"c":17.32,"h":17.32,"l":17.04,"n":1625,"o":17.11,"t":"2026-10-16T14:30:00Z","v":155439,"vw":17.169269},{"c":17.05,"h":17.38,"l":17.05,"n":1717,"o":17.3,"t":"2026-10-16T14:45:00Z","v":138282,"vw":17.202155},{"c":16.94,"h":17.09,"l":16.84,"n":1458,"o":17.05,"t":"2026-10-16T15:00:00Z","v":98735,"vw":16.929924},{"c":16.875,"h":16.97,"l":16.86,"n":1150,"o":16.945,"t":"2026-10-16T15:15:00Z","v":91631,"vw":16.900958},{"c":16.885,"h":16.885,"l":16.8,"n":1293,"o":16.86,"t":"2026-10-16T15:30:00Z","v":76533,"vw":16.845243},{"c":16.8,"h":16.975,"l":16.78,"n":2244,"o":16.88,"t":"2026-10-16T15:45:00Z","v":173728,"vw":16.896205},{"c":17,"h":17.01,"l":16.755,"n":1836,"o":16.79,"t":"2026-10-16T16:00:00Z","v":143562,"vw":16.839168},{"c":17.0097,"h":17.02,"l":16.935,"n":1397,"o":17,"t":"2026-10-16T16:15:00Z","v":70148,"vw":16.972127},{"c":16.99,"h":17.01,"l":16.91,"n":1116,"o":17,"t":"2026-10-16T16:30:00Z","v":58542,"vw":16.96344},{"c":17,"h":17.06,"l":16.95,"n":1305,"o":17.01,"t":"2026-10-16T16:45:00Z","v":68651,"vw":17.005091},{"c":16.865,"h":17.02,"l":16.855,"n":1465,"o":17.005,"t":"2026-10-16T17:00:00Z","v":93225,"vw":16.912149},{"c":16.98,"h":16.98,"l":16.82,"n":1833,"o":16.865,"t":"2026-10-16T17:15:00Z","v":145051,"vw":16.87016},{"c":16.94,"h":17.035,"l":16.93,"n":1877,"o":16.99,"t":"2026-10-16T17:30:00Z","v":157667,"vw":16.981251},{"c":16.9,"h":16.9499,"l":16.88,"n":1445,"o":16.9499,"t":"2026-10-16T17:45:00Z","v":80511,"vw":16.91773},{"c":16.895,"h":16.905,"l":16.86,"n":1618,"o":16.9,"t":"2026-10-16T18:00:00Z","v":103168,"vw":16.885526},{"c":16.905,"h":16.935,"l":16.88,"n":1293,"o":16.9,"t":"2026-10-16T18:15:00Z","v":85730,"vw":16.905732},{"c":16.905,"h":16.925,"l":16.875,"n":1255,"o":16.905,"t":"2026-10-16T18:30:00Z","v":71501,"vw":16.897983},{"c":16.895,"h":16.905,"l":16.87,"n":1448,"o":16.9,"t":"2026-10-16T18:45:00Z","v":73301,"vw":16.888404},{"c":16.955,"h":16.97,"l":16.865,"n":1556,"o":16.89,"t":"2026-10-16T19:00:00Z","v":80542,"vw":16.905556},{"c":16.96,"h":16.99,"l":16.895,"n":1786,"o":16.95,"t":"2026-10-16T19:15:00Z","v":91948,"vw":16.947877},{"c":16.95,"h":17.08,"l":16.935,"n":2455,"o":16.97,"t":"2026-10-16T19:30:00Z","v":206132,"vw":17.004042},{"c":17.08,"h":17.125,"l":16.945,"n":7562,"o":16.955,"t":"2026-10-16T19:45:00Z","v":807097,"vw":17.083147},{"c":17,"h":17.08,"l":17,"n":34,"o":17.08,"t":"2026-10-16T20:00:00Z","v":1338591,"vw":17.079993},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-10-16T20:45:00Z","v":220,"vw":17},{"c":16.8527,"h":17.05,"l":16.8527,"n":16,"o":17.05,"t":"2026-10-16T21:45:00Z","v":7101,"vw":17.047202},{"c":17.0799,"h":17.08,"l":17.06,"n":3,"o":17.06,"t":"2026-10-16T23:15:00Z","v":517,"vw":17.075435},{"c":17.08,"h":17.1,"l":17.08,"n":27,"o":17.1,"t":"2026-10-19T08:45:00Z","v":2585,"vw":17.082237},{"c":17.08,"h":17.08,"l":17.08,"n":2,"o":17.08,"t":"2026-10-19T11:00:00Z","v":230,"vw":17.08},{"c":17.01,"h":17.01,"l":17.01,"n":10,"o":17.01,"t":"2026-10-19T11:15:00Z","v":627,"vw":17.01},{"c":17.08,"h":17.12,"l":17.08,"n":5,"o":17.11,"t":"2026-10-19T11:45:00Z","v":987,"vw":17.109005},{"c":17.07,"h":17.12,"l":17,"n":33,"o":17.12,"t":"2026-10-19T12:00:00Z","v":3224,"vw":17.077212},{"c":17.15,"h":17.15,"l":17.15,"n":1,"o":17.15,"t":"2026-10-19T12:15:00Z","v":100,"vw":17.15},{"c":17.08,"h":17.08,"l":17.02,"n":11,"o":17.02,"t":"2026-10-19T13:00:00Z","v":1002,"vw":17.032024},{"c":17,"h":17.05,"l":17,"n":9,"o":17.05,"t":"2026-10-19T13:15:00Z","v":706,"vw":17.042857},{"c":16.92,"h":17.3,"l":16.81,"n":493,"o":16.81,"t":"2026-10-19T13:30:00Z","v":54804,"vw":17.093707},{"c":17.01,"h":17.085,"l":16.85,"n":648,"o":16.91,"t":"2026-10-19T13:45:00Z","v":41686,"vw":16.975338},{"c":17.23,"h":17.25,"l":17.01,"n":905,"o":17.01,"t":"2026-10-19T14:00:00Z","v":74888,"vw":17.154821},{"c":17.27,"h":17.29,"l":17.22,"n":790,"o":17.24,"t":"2026-10-19T14:15:00Z","v":62230,"vw":17.258692},{"c":17.22,"h":17.28,"l":17.21,"n":718,"o":17.26,"t":"2026-10-19T14:30:00Z","v":49080,"vw":17.247776},{"c":17.28,"h":17.2995,"l":17.23,"n":769,"o":17.23,"t":"2026-10-19T14:45:00Z","v":45152,"vw":17.26567},{"c":17.32,"h":17.34,"l":17.25,"n":1044,"o":17.28,"t":"2026-10-19T15:00:00Z","v":106066,"vw":17.294993},{"c":17.37,"h":17.37,"l":17.295,"n":853,"o":17.32,"t":"2026-10-19T15:15:00Z","v":49762,"vw":17.331461},{"c":17.38,"h":17.405,"l":17.355,"n":671,"o":17.37,"t":"2026-10-19T15:30:00Z","v":32187,"vw":17.374638},{"c":17.425,"h":17.44,"l":17.325,"n":784,"o":17.38,"t":"2026-10-19T15:45:00Z","v":36353,"vw":17.387613},{"c":17.44,"h":17.44,"l":17.375,"n":847,"o":17.425,"t":"2026-10-19T16:00:00Z","v":48527,"vw":17.410239},{"c":17.395,"h":17.44,"l":17.38,"n":743,"o":17.44,"t":"2026-10-19T16:15:00Z","v":44981,"vw":17.410851},{"c":17.42,"h":17.435,"l":17.385,"n":728,"o":17.395,"t":"2026-10-19T16:30:00Z","v":40298,"vw":17.404306},{"c":17.425,"h":17.43,"l":17.4,"n":576,"o":17.415,"t":"2026-10-19T16:45:00Z","v":30724,"vw":17.419809},{"c":17.46,"h":17.46,"l":17.385,"n":859,"o":17.42,"t":"2026-10-19T17:00:00Z","v":53993,"vw":17.430571},{"c":17.55,"h":17.55,"l":17.445,"n":788,"o":17.455,"t":"2026-10-19T17:15:00Z","v":45394,"vw":17.489416},{"c":17.535,"h":17.55,"l":17.47,"n":971,"o":17.545,"t":"2026-10-19T17:30:00Z","v":64155,"vw":17.514862},{"c":17.525,"h":17.555,"l":17.485,"n":986,"o":17.53,"t":"2026-10-19T17:45:00Z","v":81477,"vw":17.512207},{"c":17.475,"h":17.57,"l":17.47,"n":1119,"o":17.53,"t":"2026-10-19T18:00:00Z","v":86669,"vw":17.518718},{"c":17.45,"h":17.4899,"l":17.435,"n":938,"o":17.475,"t":"2026-10-19T18:15:00Z","v":63168,"vw":17.463968},{"c":17.515,"h":17.53,"l":17.44,"n":822,"o":17.45,"t":"2026-10-19T18:30:00Z","v":48160,"vw":17.475343},{"c":17.525,"h":17.535,"l":17.495,"n":1077,"o":17.52,"t":"2026-10-19T18:45:00Z","v":76208,"vw":17.516579},{"c":17.515,"h":17.55,"l":17.5,"n":1025,"o":17.525,"t":"2026-10-19T19:00:00Z","v":74289,"vw":17.522948},{"c":17.495,"h":17.515,"l":17.465,"n":1493,"o":17.515,"t":"2026-10-19T19:15:00Z","v":103819,"vw":17.486893},{"c":17.545,"h":17.555,"l":17.495,"n":1582,"o":17.495,"t":"2026-10-19T19:30:00Z","v":116557,"vw":17.522232},{"c":17.5,"h":17.59,"l":17.495,"n":7091,"o":17.545,"t":"2026-10-19T19:45:00Z","v":685589,"vw":17.549169},{"c":17.52,"h":17.52,"l":17.5,"n":51,"o":17.5,"t":"2026-10-19T20:00:00Z","v":847089,"vw":17.519996},{"c":17.49,"h":17.49,"l":17.49,"n":1,"o":17.49,"t":"2026-10-19T22:15:00Z","v":100,"vw":17.49},{"c":17.45,"h":17.46,"l":17.44,"n":17,"o":17.44,"t":"2026-10-19T23:30:00Z","v":1231,"vw":17.45237},{"c":17.5,"h":17.5,"l":17.37,"n":48,"o":17.5,"t":"2026-10-20T08:00:00Z","v":4078,"vw":17.465678},{"c":17.55,"h":17.55,"l":17.55,"n":3,"o":17.55,"t":"2026-10-20T08:15:00Z","v":102,"vw":17.55},{"c":17.56,"h":17.6,"l":17.56,"n":13,"o":17.6,"t":"2026-10-20T09:45:00Z","v":1104,"vw":17.596364},{"c":17.52,"h":17.52,"l":17.52,"n":8,"o":17.52,"t":"2026-10-20T10:00:00Z","v":156,"vw":17.52},{"c":17.555,"h":17.555,"l":17.54,"n":20,"o":17.54,"t":"2026-10-20T11:00:00Z","v":1506,"vw":17.552017},{"c":17.52,"h":17.57,"l":17.52,"n":8,"o":17.57,"t":"2026-10-20T11:30:00Z","v":732,"vw":17.537159},{"c":17.55,"h":17.55,"l":17.55,"n":1,"o":17.55,"t":"2026-10-20T11:45:00Z","v":205,"vw":17.55},{"c":19.5019,"h":20.19,"l":17.64,"n":2225,"o":17.64,"t":"2026-10-20T12:00:00Z","v":393513,"vw":19.459219},{"c":19.25,"h":19.55,"l":19.24,"n":1235,"o":19.5,"t":"2026-10-20T12:15:00Z","v":259640,"vw":19.420641},{"c":19.5262,"h":19.55,"l":19.24,"n":1196,"o":19.24,"t":"2026-10-20T12:30:00Z","v":127233,"vw":19.392001},{"c":19.47,"h":19.48,"l":19.3,"n":654,"o":19.45,"t":"2026-10-20T12:45:00Z","v":84191,"vw":19.386495},{"c":19.17,"h":19.46,"l":18.7503,"n":2273,"o":19.43,"t":"2026-10-20T13:00:00Z","v":360791,"vw":19.196014},{"c":19.09,"h":19.25,"l":19,"n":1282,"o":19.21,"t":"2026-10-20T13:15:00Z","v":176892,"vw":19.158954},{"c":19.28,"h":19.52,"l":18.6,"n":8300,"o":19.12,"t":"2026-10-20T13:30:00Z","v":1316321,"vw":19.1309},{"c":19.4,"h":19.59,"l":19.13,"n":4637,"o":19.3,"t":"2026-10-20T13:45:00Z","v":652662,"vw":19.424359},{"c":19.1921,"h":19.43,"l":19.05,"n":3184,"o":19.395,"t":"2026-10-20T14:00:00Z","v":432678,"vw":19.251091},{"c":18.97,"h":19.305,"l":18.925,"n":3558,"o":19.2,"t":"2026-10-20T14:15:00Z","v":431666,"vw":19.136173},{"c":19.04,"h":19.1,"l":18.83,"n":3640,"o":18.97,"t":"2026-10-20T14:30:00Z","v":446250,"vw":18.987319},{"c":19.245,"h":19.26,"l":18.97,"n":2931,"o":19.04,"t":"2026-10-20T14:45:00Z","v":320599,"vw":19.109986},{"c":19.19,"h":19.28,"l":19.115,"n":2262,"o":19.24,"t":"2026-10-20T15:00:00Z","v":192022,"vw":19.197959},{"c":19.195,"h":19.2492,"l":19.115,"n":1970,"o":19.2,"t":"2026-10-20T15:15:00Z","v":171882,"vw":19.169628},{"c":19.255,"h":19.27,"l":19.15,"n":2342,"o":19.1983,"t":"2026-10-20T15:30:00Z","v":256554,"vw":19.229078},{"c":19.3261,"h":19.35,"l":19.19,"n":3517,"o":19.255,"t":"2026-10-20T15:45:00Z","v":375227,"vw":19.253045},{"c":19.335,"h":19.38,"l":19.305,"n":2057,"o":19.328,"t":"2026-10-20T16:00:00Z","v":188527,"vw":19.342817},{"c":19.31,"h":19.33,"l":19.22,"n":1792,"o":19.33,"t":"2026-10-20T16:15:00Z","v":128767,"vw":19.27072},{"c":19.3,"h":19.345,"l":19.24,"n":1671,"o":19.3,"t":"2026-10-20T16:30:00Z","v":127439,"vw":19.292989},{"c":19.54,"h":19.56,"l":19.25,"n":2060,"o":19.305,"t":"2026-10-20T16:45:00Z","v":206931,"vw":19.422942},{"c":19.595,"h":19.61,"l":19.51,"n":2053,"o":19.535,"t":"2026-10-20T17:00:00Z","v":204071,"vw":19.549965},{"c":19.63,"h":19.6699,"l":19.57,"n":1802,"o":19.595,"t":"2026-10-20T17:15:00Z","v":192692,"vw":19.611908},{"c":19.64,"h":19.695,"l":19.6,"n":1512,"o":19.63,"t":"2026-10-20T17:30:00Z","v":157000,"vw":19.650581},{"c":19.675,"h":19.68,"l":19.575,"n":1411,"o":19.65,"t":"2026-10-20T17:45:00Z","v":137590,"vw":19.634363},{"c":19.785,"h":19.79,"l":19.665,"n":1701,"o":19.675,"t":"2026-10-20T18:00:00Z","v":150622,"vw":19.72552},{"c":19.765,"h":19.84,"l":19.7001,"n":2289,"o":19.785,"t":"2026-10-20T18:15:00Z","v":331607,"vw":19.774694},{"c":19.82,"h":19.86,"l":19.74,"n":2594,"o":19.765,"t":"2026-10-20T18:30:00Z","v":280881,"vw":19.811199},{"c":19.825,"h":19.9204,"l":19.81,"n":2046,"o":19.825,"t":"2026-10-20T18:45:00Z","v":209686,"vw":19.862794},{"c":19.785,"h":19.89,"l":19.76,"n":2175,"o":19.825,"t":"2026-10-20T19:00:00Z","v":306913,"vw":19.830395},{"c":19.635,"h":19.83,"l":19.56,"n":3905,"o":19.785,"t":"2026-10-20T19:15:00Z","v":587507,"vw":19.689318},{"c":19.775,"h":19.79,"l":19.63,"n":3585,"o":19.635,"t":"2026-10-20T19:30:00Z","v":441851,"vw":19.707135},{"c":19.59,"h":19.875,"l":19.51,"n":12175,"o":19.7723,"t":"2026-10-20T19:45:00Z","v":1818913,"vw":19.679323},{"c":19.5,"h":19.86,"l":19.5,"n":57,"o":19.595,"t":"2026-10-20T20:00:00Z","v":1161105,"vw":19.610075},{"c":19.6,"h":19.7,"l":19.6,"n":9,"o":19.7,"t":"2026-10-20T20:15:00Z","v":499,"vw":19.642394},{"c":19.7,"h":19.7,"l":19.7,"n":1,"o":19.7,"t":"2026-10-20T20:30:00Z","v":441,"vw":19.7},{"c":19.68,"h":19.68,"l":19.67,"n":46,"o":19.67,"t":"2026-10-20T20:45:00Z","v":2149,"vw":19.670649},{"c":19.82,"h":19.82,"l":19.68,"n":2,"o":19.68,"t":"2026-10-20T21:30:00Z","v":300,"vw":19.726667},{"c":19.7,"h":19.74,"l":19.56,"n":4,"o":19.74,"t":"2026-10-20T21:45:00Z","v":1401,"vw":19.660366},{"c":19.82,"h":19.82,"l":19.645,"n":11,"o":19.68,"t":"2026-10-20T22:00:00Z","v":2005,"vw":19.778456},{"c":19.72,"h":19.72,"l":19.68,"n":2,"o":19.68,"t":"2026-10-20T22:30:00Z","v":700,"vw":19.708571},{"c":19.75,"h":19.75,"l":19.72,"n":3,"o":19.72,"t":"2026-10-20T22:45:00Z","v":2499,"vw":19.74401},{"c":19.66,"h":19.66,"l":19.66,"n":2,"o":19.66,"t":"2026-10-20T23:00:00Z","v":200,"vw":19.66},{"c":19.72,"h":19.72,"l":19.72,"n":1,"o":19.72,"t":"2026-10-20T23:15:00Z","v":250,"vw":19.72},{"c":19.61,"h":19.68,"l":19.61,"n":9,"o":19.68,"t":"2026-10-20T23:30:00Z","v":371,"vw":19.648657},{"c":19.72,"h":19.72,"l":19.72,"n":6,"o":19.72,"t":"2026-10-20T23:45:00Z","v":500,"vw":19.72},{"c":19.45,"h":19.45,"l":19.45,"n":14,"o":19.45,"t":"2026-10-21T08:00:00Z","v":1162,"vw":19.45},{"c":19.5,"h":19.5,"l":19.5,"n":65,"o":19.5,"t":"2026-10-21T10:00:00Z","v":1571,"vw":19.5},{"c":19.49,"h":19.49,"l":19.49,"n":2,"o":19.49,"t":"2026-10-21T10:45:00Z","v":2501,"vw":19.49},{"c":19.54,"h":19.54,"l":19.54,"n":1,"o":19.54,"t":"2026-10-21T11:30:00Z","v":100,"vw":19.54},{"c":19.51,"h":19.6,"l":19.5046,"n":8,"o":19.6,"t":"2026-10-21T11:45:00Z","v":2003,"vw":19.555611},{"c":19.5,"h":19.51,"l":19.5,"n":6,"o":19.51,"t":"2026-10-21T12:00:00Z","v":601,"vw":19.50759},{"c":19.61,"h":19.61,"l":19.5,"n":2,"o":19.5,"t":"2026-10-21T12:15:00Z","v":115128,"vw":19.609904},{"c":19.431,"h":19.431,"l":19.431,"n":1,"o":19.431,"t":"2026-10-21T12:30:00Z","v":400,"vw":19.431},{"c":19.45,"h":19.47,"l":19.45,"n":5,"o":19.47,"t":"2026-10-21T12:45:00Z","v":5730,"vw":19.451316},{"c":19.5,"h":19.5,"l":19.5,"n":1,"o":19.5,"t":"2026-10-21T13:00:00Z","v":102,"vw":19.5},{"c":19.451,"h":19.47,"l":19.4165,"n":16,"o":19.4165,"t":"2026-10-21T13:15:00Z","v":936,"vw":19.45441},{"c":20.0101,"h":20.18,"l":19.3642,"n":1677,"o":19.59,"t":"2026-10-21T13:30:00Z","v":248642,"vw":19.873328},{"c":19.92,"h":20.11,"l":19.88,"n":1130,"o":20.01,"t":"2026-10-21T13:45:00Z","v":107511,"vw":19.975499},{"c":20.04,"h":20.05,"l":19.84,"n":1411,"o":19.92,"t":"2026-10-21T14:00:00Z","v":92391,"vw":19.95845},{"c":20.085,"h":20.16,"l":19.99,"n":1206,"o":20.03,"t":"2026-10-21T14:15:00Z","v":85022,"vw":20.072841},{"c":20.06,"h":20.135,"l":20.04,"n":1329,"o":20.085,"t":"2026-10-21T14:30:00Z","v":93355,"vw":20.089513},{"c":20.164,"h":20.195,"l":20.065,"n":1184,"o":20.07,"t":"2026-10-21T14:45:00Z","v":63655,"vw":20.142612},{"c":20.18,"h":20.195,"l":20.12,"n":1371,"o":20.16,"t":"2026-10-21T15:00:00Z","v":78493,"vw":20.167409},{"c":20.215,"h":20.22,"l":20.075,"n":1419,"o":20.1895,"t":"2026-10-21T15:15:00Z","v":118508,"vw":20.144129},{"c":20.17,"h":20.23,"l":20.11,"n":1152,"o":20.218,"t":"2026-10-21T15:30:00Z","v":62667,"vw":20.160375},{"c":20.035,"h":20.19,"l":20,"n":1395,"o":20.165,"t":"2026-10-21T15:45:00Z","v":84347,"vw":20.073005},{"c":20.06,"h":20.07,"l":19.99,"n":1379,"o":20.035,"t":"2026-10-21T16:00:00Z","v":95702,"vw":20.027919},{"c":20.045,"h":20.05,"l":20.006,"n":955,"o":20.05,"t":"2026-10-21T16:15:00Z","v":60213,"vw":20.027721},{"c":20.18,"h":20.21,"l":20.045,"n":1416,"o":20.045,"t":"2026-10-21T16:30:00Z","v":95402,"vw":20.145938},{"c":20.1,"h":20.18,"l":20.1,"n":1209,"o":20.17,"t":"2026-10-21T16:45:00Z","v":71860,"vw":20.142218},{"c":20.05,"h":20.11,"l":20.03,"n":1047,"o":20.105,"t":"2026-10-21T17:00:00Z","v":56359,"vw":20.071084},{"c":20.045,"h":20.075,"l":20.025,"n":1022,"o":20.055,"t":"2026-10-21T17:15:00Z","v":61573,"vw":20.049151},{"c":20.065,"h":20.08,"l":20.03,"n":1034,"o":20.04,"t":"2026-10-21T17:30:00Z","v":52000,"vw":20.055947},{"c":20.05,"h":20.08,"l":20.015,"n":1201,"o":20.06,"t":"2026-10-21T17:45:00Z","v":103455,"vw":20.045128},{"c":20.1,"h":20.16,"l":20.05,"n":1311,"o":20.055,"t":"2026-10-21T18:00:00Z","v":113781,"vw":20.104232},{"c":20.16,"h":20.165,"l":20.074,"n":1296,"o":20.1,"t":"2026-10-21T18:15:00Z","v":100673,"vw":20.109899},{"c":20.115,"h":20.175,"l":20.095,"n":1292,"o":20.165,"t":"2026-10-21T18:30:00Z","v":77659,"vw":20.140656},{"c":20.09,"h":20.13,"l":20.055,"n":1340,"o":20.11,"t":"2026-10-21T18:45:00Z","v":92324,"vw":20.099184},{"c":20.13,"h":20.14,"l":20.02,"n":1943,"o":20.085,"t":"2026-10-21T19:00:00Z","v":170874,"vw":20.090898},{"c":20.175,"h":20.2,"l":20.115,"n":1643,"o":20.13,"t":"2026-10-21T19:15:00Z","v":106962,"vw":20.159338},{"c":20.2,"h":20.275,"l":20.175,"n":2060,"o":20.18,"t":"2026-10-21T19:30:00Z","v":146976,"vw":20.23545},{"c":20.19,"h":20.26,"l":20.14,"n":5791,"o":20.195,"t":"2026-10-21T19:45:00Z","v":620519,"vw":20.203765},{"c":20.19,"h":20.19,"l":20.1507,"n":44,"o":20.18,"t":"2026-10-21T20:00:00Z","v":584748,"vw":20.18999},{"c":20.21,"h":20.22,"l":20.185,"n":9,"o":20.185,"t":"2026-10-21T20:15:00Z","v":1100,"vw":20.212218},{"c":20.22,"h":20.22,"l":20.22,"n":1,"o":20.22,"t":"2026-10-21T20:30:00Z","v":500,"vw":20.22},{"c":20.18,"h":20.18,"l":20.18,"n":1,"o":20.18,"t":"2026-10-21T21:15:00Z","v":250,"vw":20.18},{"c":20.1521,"h":20.1521,"l":20.1521,"n":2,"o":20.1521,"t":"2026-10-21T22:15:00Z","v":225,"vw":20.1521},{"c":20.193,"h":20.193,"l":20.1051,"n":10,"o":20.165,"t":"2026-10-21T22:30:00Z","v":4120,"vw":20.155507},{"c":20.14,"h":20.15,"l":20.11,"n":5,"o":20.1237,"t":"2026-10-21T22:45:00Z","v":1371,"vw":20.122912},{"c":20.1062,"h":20.1062,"l":20.1062,"n":2,"o":20.1062,"t":"2026-10-21T23:00:00Z","v":535,"vw":20.1062},{"c":20.1237,"h":20.1237,"l":20.1237,"n":1,"o":20.1237,"t":"2026-10-21T23:15:00Z","v":700,"vw":20.1237},{"c":20.1077,"h":20.1077,"l":20.1077,"n":1,"o":20.1077,"t":"2026-10-21T23:30:00Z","v":125,"vw":20.1077},{"c":20.14,"h":20.14,"l":20.14,"n":1,"o":20.14,"t":"2026-10-21T23:45:00Z","v":200,"vw":20.14},{"c":20.01,"h":20.01,"l":20.01,"n":4,"o":20.01,"t":"2026-10-22T08:00:00Z","v":850,"vw":20.01},{"c":19.99,"h":19.99,"l":19.99,"n":1,"o":19.99,"t":"2026-10-22T09:15:00Z","v":100,"vw":19.99},{"c":19.99,"h":19.99,"l":19.98,"n":9,"o":19.98,"t":"2026-10-22T09:30:00Z","v":700,"vw":19.982},{"c":20.06,"h":20.06,"l":20.06,"n":3,"o":20.06,"t":"2026-10-22T10:30:00Z","v":1450,"vw":20.06},{"c":19.98,"h":20.04,"l":19.98,"n":6,"o":20.04,"t":"2026-10-22T11:00:00Z","v":1572,"vw":20.014585},{"c":19.98,"h":19.98,"l":19.98,"n":1,"o":19.98,"t":"2026-10-22T11:15:00Z","v":118,"vw":19.98},{"c":20,"h":20,"l":19.9059,"n":8,"o":19.9059,"t":"2026-10-22T11:30:00Z","v":1482,"vw":19.914461},{"c":19.98,"h":19.98,"l":19.98,"n":3,"o":19.98,"t":"2026-10-22T11:45:00Z","v":400,"vw":19.98},{"c":20,"h":20.04,"l":20,"n":2,"o":20.04,"t":"2026-10-22T12:15:00Z","v":500,"vw":20.016},{"c":20.22,"h":20.22,"l":20.15,"n":5,"o":20.15,"t":"2026-10-22T12:30:00Z","v":1553,"vw":20.185779},{"c":20.4174,"h":20.4174,"l":20.18,"n":3,"o":20.18,"t":"2026-10-22T12:45:00Z","v":346,"vw":20.314183},{"c":20.4012,"h":20.4012,"l":20.4012,"n":1,"o":20.4012,"t":"2026-10-22T13:00:00Z","v":107,"vw":20.4012},{"c":20.3967,"h":20.3967,"l":20.3967,"n":1,"o":20.3967,"t":"2026-10-22T13:15:00Z","v":107,"vw":20.3967},{"c":20.645,"h":20.7,"l":20.19,"n":645,"o":20.29,"t":"2026-10-22T13:30:00Z","v":107549,"vw":20.366226},{"c":20.47,"h":20.67,"l":20.43,"n":639,"o":20.67,"t":"2026-10-22T13:45:00Z","v":60783,"vw":20.52332},{"c":20.478,"h":20.53,"l":20.37,"n":1141,"o":20.44,"t":"2026-10-22T14:00:00Z","v":92019,"vw":20.432743},{"c":20.341,"h":20.54,"l":20.3015,"n":1304,"o":20.48,"t":"2026-10-22T14:15:00Z","v":76445,"vw":20.423004},{"c":20.49,"h":20.505,"l":20.34,"n":1147,"o":20.34,"t":"2026-10-22T14:30:00Z","v":74967,"vw":20.421767},{"c":20.69,"h":20.7,"l":20.48,"n":1292,"o":20.5,"t":"2026-10-22T14:45:00Z","v":92893,"vw":20.562599},{"c":20.655,"h":20.76,"l":20.56,"n":1673,"o":20.69,"t":"2026-10-22T15:00:00Z","v":166187,"vw":20.679671},{"c":20.785,"h":20.8,"l":20.6122,"n":1173,"o":20.65,"t":"2026-10-22T15:15:00Z","v":83435,"vw":20.686281},{"c":20.76,"h":20.83,"l":20.735,"n":1301,"o":20.7825,"t":"2026-10-22T15:30:00Z","v":97144,"vw":20.778975},{"c":20.865,"h":20.91,"l":20.76,"n":1454,"o":20.76,"t":"2026-10-22T15:45:00Z","v":113169,"vw":20.848547},{"c":20.76,"h":20.89,"l":20.75,"n":1088,"o":20.865,"t":"2026-10-22T16:00:00Z","v":65323,"vw":20.839605},{"c":20.91,"h":20.91,"l":20.77,"n":1342,"o":20.77,"t":"2026-10-22T16:15:00Z","v":111357,"vw":20.858209},{"c":20.71,"h":20.905,"l":20.69,"n":1193,"o":20.905,"t":"2026-10-22T16:30:00Z","v":69699,"vw":20.796827},{"c":20.73,"h":20.735,"l":20.61,"n":1473,"o":20.71,"t":"2026-10-22T16:45:00Z","v":158978,"vw":20.650973},{"c":20.7,"h":20.75,"l":20.625,"n":1217,"o":20.73,"t":"2026-10-22T17:00:00Z","v":70700,"vw":20.686617},{"c":20.69,"h":20.715,"l":20.645,"n":1422,"o":20.7,"t":"2026-10-22T17:15:00Z","v":276271,"vw":20.68514},{"c":20.79,"h":20.795,"l":20.68,"n":1125,"o":20.695,"t":"2026-10-22T17:30:00Z","v":66767,"vw":20.739333},{"c":20.77,"h":20.8,"l":20.72,"n":1406,"o":20.785,"t":"2026-10-22T17:45:00Z","v":87528,"vw":20.764723},{"c":20.72,"h":20.77,"l":20.66,"n":1199,"o":20.77,"t":"2026-10-22T18:00:00Z","v":80637,"vw":20.718916},{"c":20.71,"h":20.765,"l":20.69,"n":1225,"o":20.725,"t":"2026-10-22T18:15:00Z","v":82966,"vw":20.719906},{"c":20.645,"h":20.72,"l":20.645,"n":1282,"o":20.7,"t":"2026-10-22T18:30:00Z","v":81125,"vw":20.677055},{"c":20.65,"h":20.685,"l":20.615,"n":1484,"o":20.655,"t":"2026-10-22T18:45:00Z","v":88749,"vw":20.648364},{"c":20.655,"h":20.675,"l":20.58,"n":1851,"o":20.6501,"t":"2026-10-22T19:00:00Z","v":181861,"vw":20.632983},{"c":20.7,"h":20.7951,"l":20.645,"n":2104,"o":20.65,"t":"2026-10-22T19:15:00Z","v":232231,"vw":20.747573},{"c":20.645,"h":20.745,"l":20.521,"n":2685,"o":20.71,"t":"2026-10-22T19:30:00Z","v":233617,"vw":20.62648},{"c":20.59,"h":20.655,"l":20.49,"n":7047,"o":20.645,"t":"2026-10-22T19:45:00Z","v":634063,"vw":20.572096},{"c":20.59,"h":20.59,"l":20.59,"n":53,"o":20.59,"t":"2026-10-22T20:00:00Z","v":857762,"vw":20.59}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":28.28745329365755,"iv":0.9405786631759854,"gamma":0.043421873609330766,"theta":-0.022056276681787577,"vega":0.013495687045480792,"rho":0.0021153650400777555,"breakevenPct":39.20569836647669},{"delta":0.2,"premium":0.5126398779247203,"strike":26.353001017293998,"iv":0.877115971515768,"gamma":0.05431251271617498,"theta":-0.024528077314343845,"vega":0.016002238046795524,"rho":0.002814670757228529,"breakevenPct":30.4790718563318},{"delta":0.25,"premium":0.6652339776195322,"strike":25.08138351983723,"iv":0.8627212614445575,"gamma":0.06341729399796542,"theta":-0.027885147507629705,"vega":0.01844374364191251,"rho":0.0035031288022845785,"breakevenPct":25.044281192116394},{"delta":0.3,"premium":0.8520394736842105,"strike":24.230263157894736,"iv":0.8568121052631579,"gamma":0.06861842105263158,"theta":-0.02979342105263158,"vega":0.01980078947368421,"rho":0.00416926984409755,"breakevenPct":21.81788553462335},{"delta":0.35,"premium":1.0411842105263158,"strike":23.407894736842106,"iv":0.8514831578947368,"gamma":0.07355263157894737,"theta":-0.03160263157894737,"vega":0.021083684210526314,"rho":0.004833884936970825,"breakevenPct":18.742491245111324},{"delta":0.4,"premium":1.2303289473684211,"strike":22.585526315789473,"iv":0.8461542105263158,"gamma":0.07848684210526316,"theta":-0.033411842105263156,"vega":0.02236657894736842,"rho":0.0054985000298441,"breakevenPct":15.667096955599293},{"delta":0.45,"premium":1.4912307692307694,"strike":21.925641025641024,"iv":0.8490921025641026,"gamma":0.0786094358974359,"theta":-0.03378379487179487,"vega":0.02247702564102564,"rho":0.006111021742247718,"breakevenPct":13.729343345661945},{"delta":0.5,"premium":1.7604615384615385,"strike":21.284615384615385,"iv":0.8529895384615385,"gamma":0.07817353846153846,"theta":-0.033988923076923076,"vega":0.022451384615384616,"rho":0.006717496901561108,"breakevenPct":11.923637314603804},{"delta":0.55,"premium":2.029692307692308,"strike":20.643589743589743,"iv":0.8568869743589744,"gamma":0.07773764102564103,"theta":-0.03419405128205128,"vega":0.02242574358974359,"rho":0.007323972060874498,"breakevenPct":10.117931283545659},{"delta":0.6,"premium":2.298923076923077,"strike":20.0025641025641,"iv":0.8607844102564103,"gamma":0.07730174358974358,"theta":-0.034399179487179486,"vega":0.022400102564102565,"rho":0.007930447220187885,"breakevenPct":8.312225252487519},{"delta":0.65,"premium":2.7156704361873993,"strike":19.32956381260097,"iv":0.8659221324717286,"gamma":0.07188287560581583,"theta":-0.032415508885298865,"vega":0.02092504038772213,"rho":0.008424065666541192,"breakevenPct":7.067674836271826},{"delta":0.7,"premium":3.1330102315562733,"strike":18.656435110393108,"iv":0.8710648357565967,"gamma":0.0664439956919763,"theta":-0.030423047926763598,"vega":0.019444157242864836,"rho":0.008917230873083411,"breakevenPct":5.825378057063537},{"delta":0.75,"premium":3.5503500269251482,"strike":17.983306408185246,"iv":0.8762075390414648,"gamma":0.061005115778136776,"theta":-0.028430586968228325,"vega":0.017963274098007537,"rho":0.009410396079625632,"breakevenPct":4.5830812778552446},{"delta":0.8,"premium":4.0861519607843135,"strike":17.212009803921568,"iv":0.8877794117647059,"gamma":0.05396666666666666,"theta":-0.025848039215686274,"vega":0.01605906862745098,"rho":0.00981097062158151,"breakevenPct":3.4393480558809304},{"delta":0.85,"premium":4.9235702614379075,"strike":16.19076797385621,"iv":0.9157205882352941,"gamma":0.04285555555555556,"theta":-0.02176307189542484,"vega":0.013077042483660132,"rho":0.009975800138101242,"breakevenPct":2.546567437076823},{"delta":0.9,"premium":5.760988562091504,"strike":15.169526143790849,"iv":0.9436617647058824,"gamma":0.031744444444444436,"theta":-0.017678104575163396,"vega":0.010095016339869279,"rho":0.010140629654620975,"breakevenPct":1.6537868182727138}],"put":[{"delta":0.1,"premium":0.28584656084656085,"strike":15.304232804232804,"iv":0.9050137566137566,"gamma":0.03263439153439154,"theta":-0.015235978835978835,"vega":0.009885714285714286,"rho":-0.0019023177872350854,"breakevenPct":27.05980454887691},{"delta":0.15,"premium":0.4748110355253212,"strike":16.249055177626605,"iv":0.899155857898715,"gamma":0.042989644746787604,"theta":-0.01969554043839758,"vega":0.012946938775510205,"rho":-0.0028835674068326605,"breakevenPct":23.388809411844175},{"delta":0.2,"premium":0.6637755102040818,"strike":17.193877551020407,"iv":0.8932979591836735,"gamma":0.05334489795918368,"theta":-0.024155102040816327,"vega":0.016008163265306123,"rho":-0.003864817026430237,"breakevenPct":19.71781427481144},{"delta":0.25,"premium":0.8998910675381264,"strike":17.96023965141612,"iv":0.8880126361655774,"gamma":0.06028986928104575,"theta":-0.026907080610021786,"vega":0.017994117647058824,"rho":-0.0048804616734557235,"breakevenPct":17.142551802438106},{"delta":0.3,"premium":1.1586056644880176,"strike":18.64106753812636,"iv":0.8830017429193899,"gamma":0.06560032679738562,"theta":-0.028840631808278866,"vega":0.019464705882352943,"rho":-0.005912591511141926,"breakevenPct":15.092462974073127},{"delta":0.35,"premium":1.4173202614379086,"strike":19.3218954248366,"iv":0.8779908496732026,"gamma":0.0709107843137255,"theta":-0.03077418300653595,"vega":0.02093529411764706,"rho":-0.006944721348828129,"breakevenPct":13.04237414570815},{"delta":0.4,"premium":1.6764690721649487,"strike":20.00257731958763,"iv":0.8729763917525774,"gamma":0.07620247422680412,"theta":-0.032698556701030924,"vega":0.022400103092783504,"rho":-0.007977177111509347,"breakevenPct":10.995103217956872},{"delta":0.45,"premium":2.043737113402062,"strike":20.646907216494846,"iv":0.8670743298969072,"gamma":0.07682103092783506,"theta":-0.03233773195876289,"vega":0.022425876288659795,"rho":-0.009090788197949564,"breakevenPct":9.649489543017081},{"delta":0.5,"premium":2.411005154639175,"strike":21.29123711340206,"iv":0.8611722680412371,"gamma":0.07743958762886598,"theta":-0.03197690721649485,"vega":0.022451649484536082,"rho":-0.01020439928438978,"breakevenPct":8.303875868077291},{"delta":0.55,"premium":2.778273195876289,"strike":21.935567010309278,"iv":0.8552702061855669,"gamma":0.07805814432989691,"theta":-0.03161608247422681,"vega":0.02247742268041237,"rho":-0.011318010370829997,"breakevenPct":6.958262193137499},{"delta":0.6,"premium":3.183092783505154,"strike":22.606529209621993,"iv":0.8515743642611684,"gamma":0.07794804123711341,"theta":-0.031099725085910655,"vega":0.02234659793814433,"rho":-0.012460705281690434,"breakevenPct":5.6656803005496},{"delta":0.65,"premium":3.8531958762886602,"strike":23.465635738831615,"iv":0.8634643986254296,"gamma":0.07269030927835052,"theta":-0.029484604810996563,"vega":0.02110948453608247,"rho":-0.013808863339261472,"breakevenPct":4.747742289737958},{"delta":0.7,"premium":4.523298969072164,"strike":24.324742268041238,"iv":0.8753544329896907,"gamma":0.06743257731958763,"theta":-0.027869484536082473,"vega":0.019872371134020617,"rho":-0.015157021396832508,"breakevenPct":3.829804278926317},{"delta":0.75,"premium":5.641760722347632,"strike":25.603837471783297,"iv":0.9327413092550791,"gamma":0.05926636568848757,"theta":-0.027252144469525962,"vega":0.018441083521444693,"rho":-0.016859731806103843,"breakevenPct":3.0496515326096865},{"delta":0.8,"premium":8.359098270358844,"strike":28.413934330168985,"iv":1.1209587484923866,"gamma":0.04308227292567117,"theta":-0.028414669933362516,"vega":0.016186112815831807,"rho":-0.019834556221733378,"breakevenPct":2.599144925642843},{"delta":0.85,"premium":10.617675130203091,"strike":30.852972366892324,"iv":1.1735098285290144,"gamma":0.03387380816818834,"theta":-0.023729966657905523,"vega":0.013418264417735075,"rho":-0.022454347320702412,"breakevenPct":1.7226943337094172}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":28.28745329365755,"iv":0.9405786631759854,"gamma":0.043421873609330766,"theta":-0.022056276681787577,"vega":0.013495687045480792,"rho":0.0021153650400777555,"breakevenPct":39.20569836647669},{"delta":0.2,"premium":0.5126398779247203,"strike":26.353001017293998,"iv":0.877115971515768,"gamma":0.05431251271617498,"theta":-0.024528077314343845,"vega":0.016002238046795524,"rho":0.002814670757228529,"breakevenPct":30.4790718563318},{"delta":0.25,"premium":0.6652339776195322,"strike":25.08138351983723,"iv":0.8627212614445575,"gamma":0.06341729399796542,"theta":-0.027885147507629705,"vega":0.01844374364191251,"rho":0.0035031288022845785,"breakevenPct":25.044281192116394},{"delta":0.3,"premium":0.8520394736842105,"strike":24.230263157894736,"iv":0.8568121052631579,"gamma":0.06861842105263158,"theta":-0.02979342105263158,"vega":0.01980078947368421,"rho":0.00416926984409755,"breakevenPct":21.81788553462335},{"delta":0.35,"premium":1.0411842105263158,"strike":23.407894736842106,"iv":0.8514831578947368,"gamma":0.07355263157894737,"theta":-0.03160263157894737,"vega":0.021083684210526314,"rho":0.004833884936970825,"breakevenPct":18.742491245111324},{"delta":0.4,"premium":1.2303289473684211,"strike":22.585526315789473,"iv":0.8461542105263158,"gamma":0.07848684210526316,"theta":-0.033411842105263156,"vega":0.02236657894736842,"rho":0.0054985000298441,"breakevenPct":15.667096955599293},{"delta":0.45,"premium":1.4912307692307694,"strike":21.925641025641024,"iv":0.8490921025641026,"gamma":0.0786094358974359,"theta":-0.03378379487179487,"vega":0.02247702564102564,"rho":0.006111021742247718,"breakevenPct":13.729343345661945},{"delta":0.5,"premium":1.7604615384615385,"strike":21.284615384615385,"iv":0.8529895384615385,"gamma":0.07817353846153846,"theta":-0.033988923076923076,"vega":0.022451384615384616,"rho":0.006717496901561108,"breakevenPct":11.923637314603804},{"delta":0.55,"premium":2.029692307692308,"strike":20.643589743589743,"iv":0.8568869743589744,"gamma":0.07773764102564103,"theta":-0.03419405128205128,"vega":0.02242574358974359,"rho":0.007323972060874498,"breakevenPct":10.117931283545659},{"delta":0.6,"premium":2.298923076923077,"strike":20.0025641025641,"iv":0.8607844102564103,"gamma":0.07730174358974358,"theta":-0.034399179487179486,"vega":0.022400102564102565,"rho":0.007930447220187885,"breakevenPct":8.312225252487519},{"delta":0.65,"premium":2.7156704361873993,"strike":19.32956381260097,"iv":0.8659221324717286,"gamma":0.07188287560581583,"theta":-0.032415508885298865,"vega":0.02092504038772213,"rho":0.008424065666541192,"breakevenPct":7.067674836271826},{"delta":0.7,"premium":3.1330102315562733,"strike":18.656435110393108,"iv":0.8710648357565967,"gamma":0.0664439956919763,"theta":-0.030423047926763598,"vega":0.019444157242864836,"rho":0.008917230873083411,"breakevenPct":5.825378057063537},{"delta":0.75,"premium":3.5503500269251482,"strike":17.983306408185246,"iv":0.8762075390414648,"gamma":0.061005115778136776,"theta":-0.028430586968228325,"vega":0.017963274098007537,"rho":0.009410396079625632,"breakevenPct":4.5830812778552446},{"delta":0.8,"premium":4.0861519607843135,"strike":17.212009803921568,"iv":0.8877794117647059,"gamma":0.05396666666666666,"theta":-0.025848039215686274,"vega":0.01605906862745098,"rho":0.00981097062158151,"breakevenPct":3.4393480558809304},{"delta":0.85,"premium":4.9235702614379075,"strike":16.19076797385621,"iv":0.9157205882352941,"gamma":0.04285555555555556,"theta":-0.02176307189542484,"vega":0.013077042483660132,"rho":0.009975800138101242,"breakevenPct":2.546567437076823},{"delta":0.9,"premium":5.760988562091504,"strike":15.169526143790849,"iv":0.9436617647058824,"gamma":0.031744444444444436,"theta":-0.017678104575163396,"vega":0.010095016339869279,"rho":0.010140629654620975,"breakevenPct":1.6537868182727138}],"put":[{"delta":0.1,"premium":0.28584656084656085,"strike":15.304232804232804,"iv":0.9050137566137566,"gamma":0.03263439153439154,"theta":-0.015235978835978835,"vega":0.009885714285714286,"rho":-0.0019023177872350854,"breakevenPct":27.05980454887691},{"delta":0.15,"premium":0.4748110355253212,"strike":16.249055177626605,"iv":0.899155857898715,"gamma":0.042989644746787604,"theta":-0.01969554043839758,"vega":0.012946938775510205,"rho":-0.0028835674068326605,"breakevenPct":23.388809411844175},{"delta":0.2,"premium":0.6637755102040818,"strike":17.193877551020407,"iv":0.8932979591836735,"gamma":0.05334489795918368,"theta":-0.024155102040816327,"vega":0.016008163265306123,"rho":-0.003864817026430237,"breakevenPct":19.71781427481144},{"delta":0.25,"premium":0.8998910675381264,"strike":17.96023965141612,"iv":0.8880126361655774,"gamma":0.06028986928104575,"theta":-0.026907080610021786,"vega":0.017994117647058824,"rho":-0.0048804616734557235,"breakevenPct":17.142551802438106},{"delta":0.3,"premium":1.1586056644880176,"strike":18.64106753812636,"iv":0.8830017429193899,"gamma":0.06560032679738562,"theta":-0.028840631808278866,"vega":0.019464705882352943,"rho":-0.005912591511141926,"breakevenPct":15.092462974073127},{"delta":0.35,"premium":1.4173202614379086,"strike":19.3218954248366,"iv":0.8779908496732026,"gamma":0.0709107843137255,"theta":-0.03077418300653595,"vega":0.02093529411764706,"rho":-0.006944721348828129,"breakevenPct":13.04237414570815},{"delta":0.4,"premium":1.6764690721649487,"strike":20.00257731958763,"iv":0.8729763917525774,"gamma":0.07620247422680412,"theta":-0.032698556701030924,"vega":0.022400103092783504,"rho":-0.007977177111509347,"breakevenPct":10.995103217956872},{"delta":0.45,"premium":2.043737113402062,"strike":20.646907216494846,"iv":0.8670743298969072,"gamma":0.07682103092783506,"theta":-0.03233773195876289,"vega":0.022425876288659795,"rho":-0.009090788197949564,"breakevenPct":9.649489543017081},{"delta":0.5,"premium":2.411005154639175,"strike":21.29123711340206,"iv":0.8611722680412371,"gamma":0.07743958762886598,"theta":-0.03197690721649485,"vega":0.022451649484536082,"rho":-0.01020439928438978,"breakevenPct":8.303875868077291},{"delta":0.55,"premium":2.778273195876289,"strike":21.935567010309278,"iv":0.8552702061855669,"gamma":0.07805814432989691,"theta":-0.03161608247422681,"vega":0.02247742268041237,"rho":-0.011318010370829997,"breakevenPct":6.958262193137499},{"delta":0.6,"premium":3.183092783505154,"strike":22.606529209621993,"iv":0.8515743642611684,"gamma":0.07794804123711341,"theta":-0.031099725085910655,"vega":0.02234659793814433,"rho":-0.012460705281690434,"breakevenPct":5.6656803005496},{"delta":0.65,"premium":3.8531958762886602,"strike":23.465635738831615,"iv":0.8634643986254296,"gamma":0.07269030927835052,"theta":-0.029484604810996563,"vega":0.02110948453608247,"rho":-0.013808863339261472,"breakevenPct":4.747742289737958},{"delta":0.7,"premium":4.523298969072164,"strike":24.324742268041238,"iv":0.8753544329896907,"gamma":0.06743257731958763,"theta":-0.027869484536082473,"vega":0.019872371134020617,"rho":-0.015157021396832508,"breakevenPct":3.829804278926317},{"delta":0.75,"premium":5.641760722347632,"strike":25.603837471783297,"iv":0.9327413092550791,"gamma":0.05926636568848757,"theta":-0.027252144469525962,"vega":0.018441083521444693,"rho":-0.016859731806103843,"breakevenPct":3.0496515326096865},{"delta":0.8,"premium":8.359098270358844,"strike":28.413934330168985,"iv":1.1209587484923866,"gamma":0.04308227292567117,"theta":-0.028414669933362516,"vega":0.016186112815831807,"rho":-0.019834556221733378,"breakevenPct":2.599144925642843},{"delta":0.85,"premium":10.617675130203091,"strike":30.852972366892324,"iv":1.1735098285290144,"gamma":0.03387380816818834,"theta":-0.023729966657905523,"vega":0.013418264417735075,"rho":-0.022454347320702412,"breakevenPct":1.7226943337094172}]}},"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"}}