{"symbol":"MAT","url":"https://intraalpha.com/companies/MAT","capturedAt":"2026-10-22T15:59:30.898Z","state":"ready","quote":{"symbol":"MAT","last_price":16.925,"prev_close":16.95,"regular_close":16.915,"change":-0.025,"change_pct":-0.1475,"regular_change":-0.035,"regular_change_pct":-0.2065,"extended_change":0.01,"extended_change_pct":0.0591,"bid":16.92,"ask":16.93,"bid_size":1200,"ask_size":500,"volume":1611753,"vwap":16.936518,"open":16.86,"high":17.09,"low":16.775,"close":16.915,"trade_count":16277,"last_trade_at":"2026-10-22T15:59:24.564358999Z","last_quote_at":"2026-10-22T15:59:29.012035259Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T11:59:20.106281191-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"MAT","fetched_at":"2026-10-22T15:54:30.470443+00:00","name":"Mattel Inc","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"LEISURE","country":"USA","description":"Mattel, Inc., a children's entertainment company, designs and produces toys and consumer products worldwide. The company is headquartered in El Segundo, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4842615000,"ebitda":653439000,"pe_ratio":12.46,"peg_ratio":0.906,"book_value":6.99,"dividend_per_share":null,"dividend_yield":null,"eps":1.36,"revenue_ttm":5489929000,"gross_profit_ttm":2613455000,"profit_margin":0.0779,"operating_margin_ttm":0.0132,"return_on_assets_ttm":0.0473,"return_on_equity_ttm":0.205,"quarterly_earnings_growth":-0.185,"quarterly_revenue_growth":0.105,"analyst_target_price":18.46,"analyst_number":0,"beta":0.702,"fifty_two_week_high":22.48,"fifty_two_week_low":12.4,"fifty_day_ma":14.79,"two_hundred_day_ma":15.68,"shares_outstanding":285700000,"forward_pe":8.47,"price_to_sales":0.882,"price_to_book":1.889,"ev_to_revenue":1.093,"ev_to_ebitda":7.47},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T15:54:30.470443+00:00"},"optionObservedAt":"2026-10-22T15:47:03.396Z","bars":[{"c":16.6,"h":16.6,"l":16.6,"n":7,"o":16.6,"t":"2026-10-15T08:00:00Z","v":662,"vw":16.6},{"c":16.6,"h":16.6,"l":16.6,"n":1,"o":16.6,"t":"2026-10-15T08:50:00Z","v":4892,"vw":16.6},{"c":16.75,"h":16.75,"l":16.75,"n":5,"o":16.75,"t":"2026-10-15T09:10:00Z","v":1000,"vw":16.75},{"c":16.84,"h":16.84,"l":16.75,"n":12,"o":16.75,"t":"2026-10-15T09:15:00Z","v":2219,"vw":16.760107},{"c":16.7,"h":16.7,"l":16.7,"n":1,"o":16.7,"t":"2026-10-15T10:15:00Z","v":100,"vw":16.7},{"c":16.88,"h":16.88,"l":16.88,"n":6,"o":16.88,"t":"2026-10-15T10:35:00Z","v":307,"vw":16.88},{"c":16.85,"h":16.85,"l":16.85,"n":2,"o":16.85,"t":"2026-10-15T11:00:00Z","v":4002,"vw":16.85},{"c":16.9,"h":16.9,"l":16.9,"n":1,"o":16.9,"t":"2026-10-15T11:35:00Z","v":100,"vw":16.9},{"c":16.93,"h":16.93,"l":16.93,"n":5,"o":16.93,"t":"2026-10-15T11:40:00Z","v":147,"vw":16.93},{"c":16.94,"h":16.94,"l":16.94,"n":2,"o":16.94,"t":"2026-10-15T11:50:00Z","v":515,"vw":16.94},{"c":16.99,"h":16.99,"l":16.98,"n":14,"o":16.99,"t":"2026-10-15T12:05:00Z","v":2973,"vw":16.982441},{"c":16.9,"h":16.9,"l":16.9,"n":1,"o":16.9,"t":"2026-10-15T12:10:00Z","v":300,"vw":16.9},{"c":16.96,"h":16.96,"l":16.95,"n":9,"o":16.95,"t":"2026-10-15T12:15:00Z","v":1000,"vw":16.9575},{"c":16.96,"h":16.96,"l":16.96,"n":1,"o":16.96,"t":"2026-10-15T12:25:00Z","v":517,"vw":16.96},{"c":16.9093,"h":16.9093,"l":16.9093,"n":2,"o":16.9093,"t":"2026-10-15T12:50:00Z","v":103,"vw":16.9093},{"c":16.94,"h":16.94,"l":16.94,"n":1,"o":16.94,"t":"2026-10-15T13:00:00Z","v":200,"vw":16.94},{"c":16.96,"h":16.96,"l":16.95,"n":53,"o":16.96,"t":"2026-10-15T13:20:00Z","v":3176,"vw":16.959091},{"c":17.11,"h":17.12,"l":16.9,"n":154,"o":16.9,"t":"2026-10-15T13:25:00Z","v":20352,"vw":17.082183},{"c":17.06,"h":17.16,"l":17,"n":731,"o":17.115,"t":"2026-10-15T13:30:00Z","v":192512,"vw":17.080627},{"c":17.02,"h":17.09,"l":16.995,"n":755,"o":17.06,"t":"2026-10-15T13:35:00Z","v":108502,"vw":17.026275},{"c":17.05,"h":17.18,"l":16.99,"n":908,"o":17.0217,"t":"2026-10-15T13:40:00Z","v":110550,"vw":17.069397},{"c":17.16725,"h":17.205,"l":17.055,"n":602,"o":17.055,"t":"2026-10-15T13:45:00Z","v":108902,"vw":17.16644},{"c":17.14,"h":17.23,"l":17.11,"n":868,"o":17.165,"t":"2026-10-15T13:50:00Z","v":155777,"vw":17.172813},{"c":17.165,"h":17.2,"l":17.145,"n":370,"o":17.145,"t":"2026-10-15T13:55:00Z","v":33279,"vw":17.174769},{"c":17.09,"h":17.18,"l":17.08,"n":693,"o":17.165,"t":"2026-10-15T14:00:00Z","v":76572,"vw":17.125778},{"c":17.155,"h":17.19,"l":17.085,"n":490,"o":17.085,"t":"2026-10-15T14:05:00Z","v":81408,"vw":17.132713},{"c":17.145,"h":17.1681,"l":17.095,"n":655,"o":17.15,"t":"2026-10-15T14:10:00Z","v":93088,"vw":17.119508},{"c":17.25,"h":17.29,"l":17.115,"n":752,"o":17.14,"t":"2026-10-15T14:15:00Z","v":118131,"vw":17.217295},{"c":17.25,"h":17.275,"l":17.2301,"n":512,"o":17.25,"t":"2026-10-15T14:20:00Z","v":57297,"vw":17.250934},{"c":17.21,"h":17.255,"l":17.21,"n":499,"o":17.255,"t":"2026-10-15T14:25:00Z","v":58354,"vw":17.232852},{"c":17.265,"h":17.3,"l":17.215,"n":565,"o":17.215,"t":"2026-10-15T14:30:00Z","v":46189,"vw":17.26335},{"c":17.23,"h":17.27,"l":17.21,"n":518,"o":17.265,"t":"2026-10-15T14:35:00Z","v":48683,"vw":17.246825},{"c":17.28,"h":17.3,"l":17.235,"n":482,"o":17.235,"t":"2026-10-15T14:40:00Z","v":46092,"vw":17.276445},{"c":17.305,"h":17.35,"l":17.275,"n":850,"o":17.285,"t":"2026-10-15T14:45:00Z","v":95205,"vw":17.318058},{"c":17.32,"h":17.325,"l":17.29,"n":568,"o":17.3,"t":"2026-10-15T14:50:00Z","v":49523,"vw":17.308444},{"c":17.285,"h":17.325,"l":17.25,"n":800,"o":17.325,"t":"2026-10-15T14:55:00Z","v":135797,"vw":17.26867},{"c":17.285,"h":17.336066,"l":17.285,"n":524,"o":17.285,"t":"2026-10-15T15:00:00Z","v":66404,"vw":17.306823},{"c":17.32,"h":17.32,"l":17.265,"n":533,"o":17.28,"t":"2026-10-15T15:05:00Z","v":65864,"vw":17.280459},{"c":17.32,"h":17.34,"l":17.3,"n":404,"o":17.31,"t":"2026-10-15T15:10:00Z","v":46253,"vw":17.311767},{"c":17.355,"h":17.355,"l":17.305,"n":446,"o":17.325,"t":"2026-10-15T15:15:00Z","v":51694,"vw":17.332598},{"c":17.375,"h":17.375,"l":17.345,"n":463,"o":17.35,"t":"2026-10-15T15:20:00Z","v":35955,"vw":17.358174},{"c":17.415,"h":17.43,"l":17.35,"n":785,"o":17.375,"t":"2026-10-15T15:25:00Z","v":127635,"vw":17.388454},{"c":17.395,"h":17.415,"l":17.385,"n":464,"o":17.415,"t":"2026-10-15T15:30:00Z","v":48910,"vw":17.406678},{"c":17.325,"h":17.397,"l":17.31,"n":526,"o":17.397,"t":"2026-10-15T15:35:00Z","v":51600,"vw":17.344553},{"c":17.3,"h":17.34,"l":17.3,"n":313,"o":17.33,"t":"2026-10-15T15:40:00Z","v":24822,"vw":17.322741},{"c":17.26,"h":17.305,"l":17.255,"n":524,"o":17.3,"t":"2026-10-15T15:45:00Z","v":75980,"vw":17.279909},{"c":17.245,"h":17.265,"l":17.235,"n":340,"o":17.26,"t":"2026-10-15T15:50:00Z","v":24396,"vw":17.248088},{"c":17.29,"h":17.295,"l":17.245,"n":475,"o":17.245,"t":"2026-10-15T15:55:00Z","v":40835,"vw":17.268068},{"c":17.26,"h":17.315,"l":17.23,"n":691,"o":17.28,"t":"2026-10-15T16:00:00Z","v":88849,"vw":17.280035},{"c":17.225,"h":17.3,"l":17.21,"n":566,"o":17.26,"t":"2026-10-15T16:05:00Z","v":128550,"vw":17.257945},{"c":17.225,"h":17.26,"l":17.22,"n":346,"o":17.225,"t":"2026-10-15T16:10:00Z","v":29315,"vw":17.236448},{"c":17.2,"h":17.235,"l":17.19,"n":541,"o":17.225,"t":"2026-10-15T16:15:00Z","v":112535,"vw":17.214902},{"c":17.185,"h":17.215,"l":17.16,"n":487,"o":17.205,"t":"2026-10-15T16:20:00Z","v":88124,"vw":17.197871},{"c":17.225,"h":17.23,"l":17.185,"n":361,"o":17.185,"t":"2026-10-15T16:25:00Z","v":63949,"vw":17.206208},{"c":17.195,"h":17.26,"l":17.195,"n":939,"o":17.225,"t":"2026-10-15T16:30:00Z","v":254487,"vw":17.224191},{"c":17.19,"h":17.23,"l":17.175,"n":467,"o":17.195,"t":"2026-10-15T16:35:00Z","v":44682,"vw":17.209074},{"c":17.205,"h":17.21,"l":17.195,"n":243,"o":17.195,"t":"2026-10-15T16:40:00Z","v":66462,"vw":17.20391},{"c":17.21,"h":17.235,"l":17.2,"n":459,"o":17.2,"t":"2026-10-15T16:45:00Z","v":55105,"vw":17.216113},{"c":17.24,"h":17.25,"l":17.185,"n":1337,"o":17.215,"t":"2026-10-15T16:50:00Z","v":203724,"vw":17.211061},{"c":17.245,"h":17.25,"l":17.23,"n":254,"o":17.245,"t":"2026-10-15T16:55:00Z","v":32081,"vw":17.242455},{"c":17.22,"h":17.245,"l":17.205,"n":433,"o":17.245,"t":"2026-10-15T17:00:00Z","v":46682,"vw":17.225308},{"c":17.21,"h":17.225,"l":17.21,"n":186,"o":17.215,"t":"2026-10-15T17:05:00Z","v":17241,"vw":17.217237},{"c":17.26,"h":17.26,"l":17.205,"n":463,"o":17.21,"t":"2026-10-15T17:10:00Z","v":50515,"vw":17.230812},{"c":17.255,"h":17.26,"l":17.24,"n":224,"o":17.26,"t":"2026-10-15T17:15:00Z","v":22946,"vw":17.251765},{"c":17.23,"h":17.26,"l":17.22,"n":290,"o":17.255,"t":"2026-10-15T17:20:00Z","v":25156,"vw":17.244118},{"c":17.255,"h":17.26,"l":17.22,"n":292,"o":17.23,"t":"2026-10-15T17:25:00Z","v":40107,"vw":17.241033},{"c":17.265,"h":17.27,"l":17.25,"n":215,"o":17.26,"t":"2026-10-15T17:30:00Z","v":19653,"vw":17.260417},{"c":17.245,"h":17.27,"l":17.235,"n":334,"o":17.265,"t":"2026-10-15T17:35:00Z","v":33066,"vw":17.250851},{"c":17.295,"h":17.3,"l":17.24,"n":571,"o":17.245,"t":"2026-10-15T17:40:00Z","v":64612,"vw":17.262928},{"c":17.29,"h":17.315,"l":17.285,"n":316,"o":17.295,"t":"2026-10-15T17:45:00Z","v":37361,"vw":17.298616},{"c":17.315,"h":17.34,"l":17.29,"n":687,"o":17.295,"t":"2026-10-15T17:50:00Z","v":100258,"vw":17.314523},{"c":17.35,"h":17.355,"l":17.315,"n":311,"o":17.315,"t":"2026-10-15T17:55:00Z","v":31561,"vw":17.328702},{"c":17.37,"h":17.39,"l":17.35,"n":482,"o":17.355,"t":"2026-10-15T18:00:00Z","v":60934,"vw":17.370951},{"c":17.335,"h":17.375,"l":17.32,"n":445,"o":17.375,"t":"2026-10-15T18:05:00Z","v":43947,"vw":17.349589},{"c":17.36,"h":17.36,"l":17.325,"n":331,"o":17.335,"t":"2026-10-15T18:10:00Z","v":38012,"vw":17.339594},{"c":17.385,"h":17.4,"l":17.36,"n":358,"o":17.36,"t":"2026-10-15T18:15:00Z","v":31368,"vw":17.378773},{"c":17.375,"h":17.39,"l":17.37,"n":258,"o":17.385,"t":"2026-10-15T18:20:00Z","v":13901,"vw":17.381462},{"c":17.375,"h":17.39,"l":17.365,"n":475,"o":17.37,"t":"2026-10-15T18:25:00Z","v":81621,"vw":17.376259},{"c":17.3301,"h":17.375,"l":17.33,"n":421,"o":17.375,"t":"2026-10-15T18:30:00Z","v":47465,"vw":17.358439},{"c":17.345,"h":17.35,"l":17.32,"n":361,"o":17.335,"t":"2026-10-15T18:35:00Z","v":40021,"vw":17.334413},{"c":17.285,"h":17.35,"l":17.28,"n":279,"o":17.345,"t":"2026-10-15T18:40:00Z","v":31481,"vw":17.314569},{"c":17.295,"h":17.305,"l":17.275,"n":507,"o":17.285,"t":"2026-10-15T18:45:00Z","v":60641,"vw":17.291495},{"c":17.31,"h":17.31,"l":17.28,"n":556,"o":17.295,"t":"2026-10-15T18:50:00Z","v":69122,"vw":17.298147},{"c":17.305,"h":17.315,"l":17.28,"n":811,"o":17.305,"t":"2026-10-15T18:55:00Z","v":106919,"vw":17.299544},{"c":17.305,"h":17.335,"l":17.285,"n":467,"o":17.305,"t":"2026-10-15T19:00:00Z","v":50232,"vw":17.308293},{"c":17.31,"h":17.325,"l":17.3,"n":544,"o":17.3,"t":"2026-10-15T19:05:00Z","v":70399,"vw":17.311037},{"c":17.305,"h":17.325,"l":17.3,"n":465,"o":17.315,"t":"2026-10-15T19:10:00Z","v":52099,"vw":17.317434},{"c":17.26,"h":17.31,"l":17.245,"n":733,"o":17.305,"t":"2026-10-15T19:15:00Z","v":80723,"vw":17.269715},{"c":17.265,"h":17.28,"l":17.265,"n":509,"o":17.265,"t":"2026-10-15T19:20:00Z","v":46335,"vw":17.271897},{"c":17.245,"h":17.265,"l":17.24,"n":657,"o":17.265,"t":"2026-10-15T19:25:00Z","v":80454,"vw":17.251862},{"c":17.275,"h":17.28,"l":17.245,"n":669,"o":17.245,"t":"2026-10-15T19:30:00Z","v":78557,"vw":17.266066},{"c":17.21,"h":17.275,"l":17.21,"n":829,"o":17.275,"t":"2026-10-15T19:35:00Z","v":93163,"vw":17.243588},{"c":17.205,"h":17.23,"l":17.185,"n":923,"o":17.215,"t":"2026-10-15T19:40:00Z","v":118175,"vw":17.208099},{"c":17.225,"h":17.23,"l":17.185,"n":992,"o":17.205,"t":"2026-10-15T19:45:00Z","v":123737,"vw":17.202706},{"c":17.265,"h":17.275,"l":17.195,"n":1646,"o":17.22,"t":"2026-10-15T19:50:00Z","v":268730,"vw":17.239062},{"c":17.325,"h":17.35,"l":17.27,"n":4115,"o":17.27,"t":"2026-10-15T19:55:00Z","v":572956,"vw":17.319574},{"c":17.32,"h":17.32,"l":17.32,"n":49,"o":17.32,"t":"2026-10-15T20:00:00Z","v":1039996,"vw":17.32},{"c":17.31,"h":17.31,"l":17.31,"n":16,"o":17.31,"t":"2026-10-15T22:55:00Z","v":1000,"vw":17.31},{"c":17.31,"h":17.31,"l":17.31,"n":2,"o":17.31,"t":"2026-10-15T23:25:00Z","v":145,"vw":17.31},{"c":17.28,"h":17.28,"l":17.28,"n":3,"o":17.28,"t":"2026-10-16T08:00:00Z","v":345,"vw":17.28},{"c":17.38,"h":17.38,"l":17.37,"n":27,"o":17.37,"t":"2026-10-16T09:15:00Z","v":1062,"vw":17.375363},{"c":17.32,"h":17.32,"l":17.32,"n":1,"o":17.32,"t":"2026-10-16T09:45:00Z","v":457,"vw":17.32},{"c":17.32,"h":17.36,"l":17.32,"n":13,"o":17.3577,"t":"2026-10-16T11:05:00Z","v":13560,"vw":17.34663},{"c":17.39,"h":17.39,"l":17.39,"n":4,"o":17.39,"t":"2026-10-16T11:45:00Z","v":785,"vw":17.39},{"c":17.4,"h":17.4,"l":17.4,"n":5,"o":17.4,"t":"2026-10-16T12:45:00Z","v":1000,"vw":17.4},{"c":17.25,"h":17.26,"l":17.25,"n":4,"o":17.26,"t":"2026-10-16T13:25:00Z","v":512,"vw":17.255},{"c":17.34,"h":17.42,"l":17.3,"n":162,"o":17.33,"t":"2026-10-16T13:30:00Z","v":70681,"vw":17.333066},{"c":17.345,"h":17.37,"l":17.33,"n":206,"o":17.36,"t":"2026-10-16T13:35:00Z","v":20208,"vw":17.348664},{"c":17.285,"h":17.39,"l":17.285,"n":202,"o":17.36,"t":"2026-10-16T13:40:00Z","v":13207,"vw":17.337379},{"c":17.275,"h":17.35,"l":17.24,"n":453,"o":17.28,"t":"2026-10-16T13:45:00Z","v":36445,"vw":17.307755},{"c":17.33,"h":17.35,"l":17.265,"n":256,"o":17.28,"t":"2026-10-16T13:50:00Z","v":22613,"vw":17.29597},{"c":17.29,"h":17.365,"l":17.29,"n":302,"o":17.33,"t":"2026-10-16T13:55:00Z","v":21119,"vw":17.327811},{"c":17.26,"h":17.305,"l":17.255,"n":418,"o":17.28,"t":"2026-10-16T14:00:00Z","v":43849,"vw":17.279137},{"c":17.2,"h":17.265,"l":17.17,"n":647,"o":17.26,"t":"2026-10-16T14:05:00Z","v":72115,"vw":17.218982},{"c":17.21,"h":17.285,"l":17.2001,"n":473,"o":17.205,"t":"2026-10-16T14:10:00Z","v":41441,"vw":17.240128},{"c":17.19,"h":17.22,"l":17.18,"n":411,"o":17.205,"t":"2026-10-16T14:15:00Z","v":31155,"vw":17.198004},{"c":17.23,"h":17.23,"l":17.185,"n":615,"o":17.195,"t":"2026-10-16T14:20:00Z","v":59608,"vw":17.210808},{"c":17.235,"h":17.245,"l":17.22,"n":379,"o":17.225,"t":"2026-10-16T14:25:00Z","v":23858,"vw":17.234029},{"c":17.225,"h":17.255,"l":17.225,"n":309,"o":17.235,"t":"2026-10-16T14:30:00Z","v":20981,"vw":17.246461},{"c":17.22,"h":17.235,"l":17.22,"n":193,"o":17.225,"t":"2026-10-16T14:35:00Z","v":9527,"vw":17.227211},{"c":17.265,"h":17.305,"l":17.22,"n":1163,"o":17.22,"t":"2026-10-16T14:40:00Z","v":110912,"vw":17.276793},{"c":17.315,"h":17.315,"l":17.265,"n":260,"o":17.265,"t":"2026-10-16T14:45:00Z","v":22974,"vw":17.295287},{"c":17.345,"h":17.35,"l":17.31,"n":281,"o":17.32,"t":"2026-10-16T14:50:00Z","v":13879,"vw":17.336079},{"c":17.365,"h":17.37,"l":17.345,"n":258,"o":17.345,"t":"2026-10-16T14:55:00Z","v":14525,"vw":17.355607},{"c":17.335,"h":17.37,"l":17.3,"n":336,"o":17.36,"t":"2026-10-16T15:00:00Z","v":25637,"vw":17.331666},{"c":17.305,"h":17.345,"l":17.27,"n":620,"o":17.34,"t":"2026-10-16T15:05:00Z","v":69740,"vw":17.306529},{"c":17.335,"h":17.335,"l":17.295,"n":248,"o":17.305,"t":"2026-10-16T15:10:00Z","v":16840,"vw":17.311465},{"c":17.32,"h":17.345,"l":17.31,"n":444,"o":17.335,"t":"2026-10-16T15:15:00Z","v":45763,"vw":17.321638},{"c":17.32,"h":17.34,"l":17.31,"n":371,"o":17.325,"t":"2026-10-16T15:20:00Z","v":38047,"vw":17.31957},{"c":17.295,"h":17.32,"l":17.29,"n":177,"o":17.315,"t":"2026-10-16T15:25:00Z","v":10815,"vw":17.310075},{"c":17.29,"h":17.3,"l":17.272,"n":363,"o":17.29,"t":"2026-10-16T15:30:00Z","v":29423,"vw":17.284455},{"c":17.275,"h":17.295,"l":17.265,"n":249,"o":17.29,"t":"2026-10-16T15:35:00Z","v":16916,"vw":17.27583},{"c":17.215,"h":17.275,"l":17.205,"n":266,"o":17.27,"t":"2026-10-16T15:40:00Z","v":17140,"vw":17.240209},{"c":17.23,"h":17.23,"l":17.19,"n":463,"o":17.215,"t":"2026-10-16T15:45:00Z","v":47343,"vw":17.211662},{"c":17.235,"h":17.24,"l":17.22,"n":163,"o":17.225,"t":"2026-10-16T15:50:00Z","v":15341,"vw":17.229286},{"c":17.19,"h":17.235,"l":17.19,"n":215,"o":17.235,"t":"2026-10-16T15:55:00Z","v":12026,"vw":17.208133},{"c":17.145,"h":17.195,"l":17.13,"n":593,"o":17.195,"t":"2026-10-16T16:00:00Z","v":54190,"vw":17.157328},{"c":17.175,"h":17.175,"l":17.15,"n":206,"o":17.15,"t":"2026-10-16T16:05:00Z","v":13189,"vw":17.166642},{"c":17.165,"h":17.185,"l":17.16,"n":332,"o":17.18,"t":"2026-10-16T16:10:00Z","v":25059,"vw":17.171898},{"c":17.145,"h":17.17,"l":17.135,"n":286,"o":17.165,"t":"2026-10-16T16:15:00Z","v":19773,"vw":17.147651},{"c":17.13,"h":17.15,"l":17.125,"n":280,"o":17.145,"t":"2026-10-16T16:20:00Z","v":16710,"vw":17.143153},{"c":17.135,"h":17.145,"l":17.125,"n":423,"o":17.13,"t":"2026-10-16T16:25:00Z","v":45359,"vw":17.134953},{"c":17.155,"h":17.17,"l":17.125,"n":369,"o":17.13,"t":"2026-10-16T16:30:00Z","v":32991,"vw":17.139751},{"c":17.135,"h":17.165,"l":17.135,"n":279,"o":17.155,"t":"2026-10-16T16:35:00Z","v":15980,"vw":17.145866},{"c":17.14,"h":17.14,"l":17.13,"n":400,"o":17.135,"t":"2026-10-16T16:40:00Z","v":29908,"vw":17.132003},{"c":17.125,"h":17.145,"l":17.115,"n":326,"o":17.14,"t":"2026-10-16T16:45:00Z","v":23453,"vw":17.130807},{"c":17.125,"h":17.125,"l":17.11,"n":270,"o":17.12,"t":"2026-10-16T16:50:00Z","v":34668,"vw":17.120616},{"c":17.085,"h":17.125,"l":17.08,"n":271,"o":17.125,"t":"2026-10-16T16:55:00Z","v":30358,"vw":17.10025},{"c":17.035,"h":17.085,"l":17.035,"n":422,"o":17.085,"t":"2026-10-16T17:00:00Z","v":55574,"vw":17.065887},{"c":17.045,"h":17.045,"l":17.012,"n":395,"o":17.03,"t":"2026-10-16T17:05:00Z","v":53193,"vw":17.026234},{"c":17.07,"h":17.07,"l":17.035,"n":305,"o":17.041,"t":"2026-10-16T17:10:00Z","v":22346,"vw":17.047062},{"c":17.065,"h":17.095,"l":17.05,"n":612,"o":17.07,"t":"2026-10-16T17:15:00Z","v":74444,"vw":17.070687},{"c":17.06,"h":17.065,"l":17.025,"n":461,"o":17.065,"t":"2026-10-16T17:20:00Z","v":48632,"vw":17.0553},{"c":17.045,"h":17.0665,"l":17.035,"n":270,"o":17.065,"t":"2026-10-16T17:25:00Z","v":17752,"vw":17.04991},{"c":17.08,"h":17.08,"l":17.035,"n":311,"o":17.045,"t":"2026-10-16T17:30:00Z","v":23965,"vw":17.053985},{"c":17.065,"h":17.085,"l":17.065,"n":254,"o":17.085,"t":"2026-10-16T17:35:00Z","v":14456,"vw":17.073231},{"c":17.115,"h":17.13,"l":17.07,"n":319,"o":17.07,"t":"2026-10-16T17:40:00Z","v":31479,"vw":17.112224},{"c":17.105,"h":17.135,"l":17.1,"n":307,"o":17.115,"t":"2026-10-16T17:45:00Z","v":23389,"vw":17.120532},{"c":17.095,"h":17.11,"l":17.085,"n":355,"o":17.105,"t":"2026-10-16T17:50:00Z","v":20283,"vw":17.098677},{"c":17.115,"h":17.115,"l":17.085,"n":375,"o":17.095,"t":"2026-10-16T17:55:00Z","v":29254,"vw":17.097912},{"c":17.065,"h":17.11,"l":17.05,"n":371,"o":17.11,"t":"2026-10-16T18:00:00Z","v":28279,"vw":17.076746},{"c":17.085,"h":17.095,"l":17.05,"n":402,"o":17.065,"t":"2026-10-16T18:05:00Z","v":37464,"vw":17.070302},{"c":17.075,"h":17.09,"l":17.065,"n":489,"o":17.09,"t":"2026-10-16T18:10:00Z","v":42130,"vw":17.075175},{"c":17.075,"h":17.09,"l":17.065,"n":339,"o":17.08,"t":"2026-10-16T18:15:00Z","v":26173,"vw":17.072679},{"c":17.095,"h":17.1,"l":17.065,"n":348,"o":17.075,"t":"2026-10-16T18:20:00Z","v":39792,"vw":17.077743},{"c":17.1,"h":17.1,"l":17.07,"n":521,"o":17.095,"t":"2026-10-16T18:25:00Z","v":48648,"vw":17.086306},{"c":17.155,"h":17.16,"l":17.095,"n":435,"o":17.095,"t":"2026-10-16T18:30:00Z","v":33535,"vw":17.123877},{"c":17.14,"h":17.155,"l":17.125,"n":369,"o":17.155,"t":"2026-10-16T18:35:00Z","v":24784,"vw":17.138636},{"c":17.175,"h":17.2,"l":17.15,"n":439,"o":17.15,"t":"2026-10-16T18:40:00Z","v":59101,"vw":17.169763},{"c":17.155,"h":17.185,"l":17.135,"n":441,"o":17.175,"t":"2026-10-16T18:45:00Z","v":36298,"vw":17.160477},{"c":17.215,"h":17.215,"l":17.16,"n":464,"o":17.16,"t":"2026-10-16T18:50:00Z","v":33312,"vw":17.191183},{"c":17.205,"h":17.225,"l":17.195,"n":737,"o":17.22,"t":"2026-10-16T18:55:00Z","v":67841,"vw":17.212907},{"c":17.185,"h":17.2,"l":17.185,"n":457,"o":17.2,"t":"2026-10-16T19:00:00Z","v":39142,"vw":17.190847},{"c":17.21,"h":17.22,"l":17.185,"n":530,"o":17.185,"t":"2026-10-16T19:05:00Z","v":52955,"vw":17.201787},{"c":17.27,"h":17.32,"l":17.21,"n":1004,"o":17.21,"t":"2026-10-16T19:10:00Z","v":120568,"vw":17.267302},{"c":17.27,"h":17.3,"l":17.26,"n":584,"o":17.275,"t":"2026-10-16T19:15:00Z","v":53558,"vw":17.278696},{"c":17.265,"h":17.27,"l":17.24,"n":624,"o":17.265,"t":"2026-10-16T19:20:00Z","v":54444,"vw":17.255603},{"c":17.225,"h":17.27,"l":17.21,"n":924,"o":17.265,"t":"2026-10-16T19:25:00Z","v":77828,"vw":17.251551},{"c":17.24,"h":17.245,"l":17.22,"n":782,"o":17.225,"t":"2026-10-16T19:30:00Z","v":73478,"vw":17.233252},{"c":17.23,"h":17.24,"l":17.185,"n":779,"o":17.24,"t":"2026-10-16T19:35:00Z","v":67689,"vw":17.213838},{"c":17.225,"h":17.235,"l":17.2,"n":832,"o":17.23,"t":"2026-10-16T19:40:00Z","v":88636,"vw":17.220467},{"c":17.235,"h":17.26,"l":17.22,"n":1001,"o":17.225,"t":"2026-10-16T19:45:00Z","v":114533,"vw":17.237115},{"c":17.205,"h":17.23,"l":17.185,"n":1496,"o":17.23,"t":"2026-10-16T19:50:00Z","v":216648,"vw":17.206573},{"c":17.215,"h":17.23,"l":17.16,"n":4990,"o":17.2,"t":"2026-10-16T19:55:00Z","v":781742,"vw":17.20688},{"c":17.2,"h":17.2,"l":17.2,"n":35,"o":17.2,"t":"2026-10-16T20:00:00Z","v":1037749,"vw":17.2},{"c":17.19,"h":17.19,"l":17.19,"n":1,"o":17.19,"t":"2026-10-16T20:05:00Z","v":500,"vw":17.19},{"c":17.2,"h":17.2,"l":17.19,"n":6,"o":17.19,"t":"2026-10-16T20:20:00Z","v":1500,"vw":17.194667},{"c":17.1999,"h":17.1999,"l":17.1999,"n":1,"o":17.1999,"t":"2026-10-16T20:30:00Z","v":310,"vw":17.1999},{"c":17.1,"h":17.1,"l":17.1,"n":1,"o":17.1,"t":"2026-10-16T20:50:00Z","v":1000,"vw":17.1},{"c":17.2,"h":17.2,"l":17.19,"n":3,"o":17.19,"t":"2026-10-16T21:45:00Z","v":1000,"vw":17.198677},{"c":17.2403,"h":17.2403,"l":17.2403,"n":1,"o":17.2403,"t":"2026-10-16T22:05:00Z","v":200,"vw":17.2403},{"c":17.22,"h":17.22,"l":17.22,"n":1,"o":17.22,"t":"2026-10-16T23:20:00Z","v":100,"vw":17.22},{"c":17.25,"h":17.25,"l":17.25,"n":3,"o":17.25,"t":"2026-10-19T08:00:00Z","v":541,"vw":17.25},{"c":17.13,"h":17.15,"l":17.13,"n":5,"o":17.15,"t":"2026-10-19T09:10:00Z","v":3849,"vw":17.140642},{"c":17.1399,"h":17.1399,"l":17.1399,"n":1,"o":17.1399,"t":"2026-10-19T09:15:00Z","v":199,"vw":17.1399},{"c":17.13,"h":17.13,"l":17.13,"n":1,"o":17.13,"t":"2026-10-19T11:05:00Z","v":4048,"vw":17.13},{"c":16.865,"h":17.1,"l":16.84,"n":24,"o":17.1,"t":"2026-10-19T12:00:00Z","v":10189,"vw":16.916408},{"c":16.72,"h":16.82,"l":16.67,"n":71,"o":16.82,"t":"2026-10-19T12:05:00Z","v":9882,"vw":16.708103},{"c":16.7,"h":16.7,"l":16.7,"n":10,"o":16.7,"t":"2026-10-19T12:10:00Z","v":2000,"vw":16.7},{"c":17,"h":17,"l":16.8,"n":10,"o":16.9,"t":"2026-10-19T12:40:00Z","v":11101,"vw":16.888288},{"c":17,"h":17,"l":16.9,"n":37,"o":16.9,"t":"2026-10-19T12:45:00Z","v":126851,"vw":16.936382},{"c":16.7779,"h":17.1,"l":16.7779,"n":4,"o":17.1,"t":"2026-10-19T12:50:00Z","v":5500,"vw":17.052536},{"c":17.1,"h":17.1,"l":17.09,"n":4,"o":17.09,"t":"2026-10-19T12:55:00Z","v":1500,"vw":17.095973},{"c":17.09,"h":17.1,"l":16.96,"n":33,"o":17.1,"t":"2026-10-19T13:05:00Z","v":6574,"vw":17.094124},{"c":17.01,"h":17.09,"l":17.01,"n":6,"o":17.09,"t":"2026-10-19T13:20:00Z","v":4090,"vw":17.083556},{"c":17.15,"h":17.18,"l":16.89,"n":116,"o":17,"t":"2026-10-19T13:25:00Z","v":69747,"vw":16.943285},{"c":16.95,"h":17.2,"l":16.95,"n":575,"o":17.17,"t":"2026-10-19T13:30:00Z","v":227772,"vw":17.124555},{"c":16.825,"h":17,"l":16.8,"n":1862,"o":16.93,"t":"2026-10-19T13:35:00Z","v":335722,"vw":16.915384},{"c":16.75,"h":16.85,"l":16.73,"n":864,"o":16.825,"t":"2026-10-19T13:40:00Z","v":115206,"vw":16.78624},{"c":16.585,"h":16.775,"l":16.585,"n":614,"o":16.77,"t":"2026-10-19T13:45:00Z","v":130021,"vw":16.662564},{"c":16.64,"h":16.645,"l":16.576,"n":699,"o":16.58,"t":"2026-10-19T13:50:00Z","v":74324,"vw":16.6034},{"c":16.67,"h":16.69,"l":16.605,"n":489,"o":16.64,"t":"2026-10-19T13:55:00Z","v":58767,"vw":16.651701},{"c":16.685,"h":16.74,"l":16.64,"n":545,"o":16.66,"t":"2026-10-19T14:00:00Z","v":61310,"vw":16.688172},{"c":16.755,"h":16.76,"l":16.69,"n":486,"o":16.69,"t":"2026-10-19T14:05:00Z","v":47999,"vw":16.719217},{"c":16.7,"h":16.78,"l":16.7,"n":986,"o":16.755,"t":"2026-10-19T14:10:00Z","v":86491,"vw":16.741314},{"c":16.735,"h":16.77,"l":16.7,"n":568,"o":16.705,"t":"2026-10-19T14:15:00Z","v":49030,"vw":16.739479},{"c":16.72,"h":16.755,"l":16.715,"n":586,"o":16.74,"t":"2026-10-19T14:20:00Z","v":49124,"vw":16.74003},{"c":16.8,"h":16.82,"l":16.72,"n":1014,"o":16.72,"t":"2026-10-19T14:25:00Z","v":122737,"vw":16.789842},{"c":16.805,"h":16.85,"l":16.795,"n":588,"o":16.8,"t":"2026-10-19T14:30:00Z","v":66618,"vw":16.821336},{"c":16.77,"h":16.805,"l":16.75,"n":523,"o":16.8,"t":"2026-10-19T14:35:00Z","v":56901,"vw":16.781563},{"c":16.775,"h":16.785,"l":16.765,"n":271,"o":16.775,"t":"2026-10-19T14:40:00Z","v":26071,"vw":16.775953},{"c":16.86,"h":16.875,"l":16.775,"n":734,"o":16.775,"t":"2026-10-19T14:45:00Z","v":90091,"vw":16.836645},{"c":16.825,"h":16.87,"l":16.82,"n":292,"o":16.86,"t":"2026-10-19T14:50:00Z","v":55275,"vw":16.832191},{"c":16.875,"h":16.91,"l":16.825,"n":1166,"o":16.825,"t":"2026-10-19T14:55:00Z","v":130459,"vw":16.870899},{"c":16.93,"h":16.94,"l":16.875,"n":424,"o":16.875,"t":"2026-10-19T15:00:00Z","v":85683,"vw":16.910165},{"c":16.885,"h":16.95,"l":16.885,"n":333,"o":16.94,"t":"2026-10-19T15:05:00Z","v":36167,"vw":16.929365},{"c":16.93,"h":16.93,"l":16.89,"n":414,"o":16.89,"t":"2026-10-19T15:10:00Z","v":47413,"vw":16.907985},{"c":17.005,"h":17.025,"l":16.92,"n":797,"o":16.925,"t":"2026-10-19T15:15:00Z","v":131481,"vw":16.979996},{"c":16.965,"h":17.005,"l":16.94,"n":965,"o":17.005,"t":"2026-10-19T15:20:00Z","v":121056,"vw":16.960206},{"c":16.915,"h":16.965,"l":16.9,"n":352,"o":16.965,"t":"2026-10-19T15:25:00Z","v":38821,"vw":16.942422},{"c":16.91,"h":16.92,"l":16.895,"n":323,"o":16.915,"t":"2026-10-19T15:30:00Z","v":23551,"vw":16.904661},{"c":16.855,"h":16.925,"l":16.855,"n":311,"o":16.91,"t":"2026-10-19T15:35:00Z","v":25243,"vw":16.892515},{"c":16.825,"h":16.855,"l":16.815,"n":315,"o":16.855,"t":"2026-10-19T15:40:00Z","v":28306,"vw":16.842238},{"c":16.825,"h":16.83,"l":16.805,"n":293,"o":16.82,"t":"2026-10-19T15:45:00Z","v":29882,"vw":16.818151},{"c":16.77,"h":16.825,"l":16.75,"n":730,"o":16.825,"t":"2026-10-19T15:50:00Z","v":75813,"vw":16.777511},{"c":16.8449,"h":16.88,"l":16.73,"n":934,"o":16.765,"t":"2026-10-19T15:55:00Z","v":95803,"vw":16.777902},{"c":16.765,"h":16.84,"l":16.755,"n":322,"o":16.84,"t":"2026-10-19T16:00:00Z","v":31613,"vw":16.794745},{"c":16.755,"h":16.78,"l":16.72,"n":366,"o":16.77,"t":"2026-10-19T16:05:00Z","v":35542,"vw":16.741084},{"c":16.815,"h":16.815,"l":16.755,"n":399,"o":16.755,"t":"2026-10-19T16:10:00Z","v":35854,"vw":16.786536},{"c":16.89,"h":16.9,"l":16.81,"n":460,"o":16.815,"t":"2026-10-19T16:15:00Z","v":36856,"vw":16.85739},{"c":16.855,"h":16.895,"l":16.835,"n":520,"o":16.895,"t":"2026-10-19T16:20:00Z","v":47541,"vw":16.86519},{"c":16.885,"h":16.89,"l":16.84,"n":329,"o":16.86,"t":"2026-10-19T16:25:00Z","v":25326,"vw":16.8636},{"c":16.83,"h":16.88,"l":16.83,"n":372,"o":16.88,"t":"2026-10-19T16:30:00Z","v":38260,"vw":16.852971},{"c":16.85,"h":16.87,"l":16.805,"n":756,"o":16.825,"t":"2026-10-19T16:35:00Z","v":64272,"vw":16.847728},{"c":16.87,"h":16.87,"l":16.83,"n":194,"o":16.845,"t":"2026-10-19T16:40:00Z","v":16757,"vw":16.84881},{"c":16.855,"h":16.88,"l":16.85,"n":307,"o":16.87,"t":"2026-10-19T16:45:00Z","v":28796,"vw":16.862589},{"c":16.86,"h":16.86,"l":16.84,"n":221,"o":16.85,"t":"2026-10-19T16:50:00Z","v":19177,"vw":16.850969},{"c":16.89,"h":16.905,"l":16.85,"n":350,"o":16.85,"t":"2026-10-19T16:55:00Z","v":25055,"vw":16.880759},{"c":16.885,"h":16.905,"l":16.875,"n":395,"o":16.895,"t":"2026-10-19T17:00:00Z","v":35421,"vw":16.890589},{"c":16.905,"h":16.915,"l":16.87,"n":256,"o":16.88,"t":"2026-10-19T17:05:00Z","v":21981,"vw":16.900424},{"c":16.92,"h":16.92,"l":16.9,"n":282,"o":16.905,"t":"2026-10-19T17:10:00Z","v":19057,"vw":16.91171},{"c":16.9,"h":16.93,"l":16.895,"n":448,"o":16.92,"t":"2026-10-19T17:15:00Z","v":46316,"vw":16.916076},{"c":16.925,"h":16.925,"l":16.895,"n":246,"o":16.895,"t":"2026-10-19T17:20:00Z","v":17861,"vw":16.910036},{"c":16.845,"h":16.925,"l":16.845,"n":337,"o":16.925,"t":"2026-10-19T17:25:00Z","v":27573,"vw":16.879686},{"c":16.835,"h":16.855,"l":16.82,"n":347,"o":16.845,"t":"2026-10-19T17:30:00Z","v":30011,"vw":16.837749},{"c":16.88,"h":16.88,"l":16.81,"n":364,"o":16.835,"t":"2026-10-19T17:35:00Z","v":45794,"vw":16.837551},{"c":16.885,"h":16.9,"l":16.855,"n":419,"o":16.88,"t":"2026-10-19T17:40:00Z","v":41775,"vw":16.878253},{"c":16.905,"h":16.905,"l":16.85,"n":669,"o":16.885,"t":"2026-10-19T17:45:00Z","v":171944,"vw":16.880176},{"c":16.905,"h":16.92,"l":16.895,"n":331,"o":16.905,"t":"2026-10-19T17:50:00Z","v":57797,"vw":16.906665},{"c":16.93,"h":16.94,"l":16.905,"n":411,"o":16.905,"t":"2026-10-19T17:55:00Z","v":32727,"vw":16.924585},{"c":16.945,"h":16.955,"l":16.93,"n":324,"o":16.93,"t":"2026-10-19T18:00:00Z","v":32110,"vw":16.9407},{"c":16.975,"h":16.98,"l":16.94,"n":416,"o":16.95,"t":"2026-10-19T18:05:00Z","v":39191,"vw":16.954961},{"c":17.05,"h":17.085,"l":16.975,"n":713,"o":16.98,"t":"2026-10-19T18:10:00Z","v":81218,"vw":17.032807},{"c":17.055,"h":17.08,"l":17.03,"n":454,"o":17.055,"t":"2026-10-19T18:15:00Z","v":72712,"vw":17.056191},{"c":16.955,"h":17.055,"l":16.95,"n":538,"o":17.055,"t":"2026-10-19T18:20:00Z","v":61185,"vw":17.019545},{"c":16.975,"h":16.98,"l":16.955,"n":318,"o":16.955,"t":"2026-10-19T18:25:00Z","v":22730,"vw":16.970138},{"c":17.02,"h":17.02,"l":16.96,"n":418,"o":16.975,"t":"2026-10-19T18:30:00Z","v":56253,"vw":16.998135},{"c":17.05,"h":17.075,"l":17,"n":1447,"o":17.015,"t":"2026-10-19T18:35:00Z","v":355133,"vw":17.042721},{"c":16.98,"h":17.06,"l":16.975,"n":610,"o":17.055,"t":"2026-10-19T18:40:00Z","v":69033,"vw":17.023305},{"c":16.96,"h":16.995,"l":16.95,"n":372,"o":16.985,"t":"2026-10-19T18:45:00Z","v":37645,"vw":16.962939},{"c":16.975,"h":16.985,"l":16.96,"n":332,"o":16.96,"t":"2026-10-19T18:50:00Z","v":28149,"vw":16.975487},{"c":16.985,"h":16.99,"l":16.97,"n":382,"o":16.975,"t":"2026-10-19T18:55:00Z","v":25154,"vw":16.982292},{"c":17.0199,"h":17.04,"l":16.98,"n":529,"o":16.985,"t":"2026-10-19T19:00:00Z","v":56911,"vw":17.019256},{"c":17.015,"h":17.03,"l":17.015,"n":451,"o":17.015,"t":"2026-10-19T19:05:00Z","v":38330,"vw":17.024597},{"c":16.985,"h":17.035,"l":16.975,"n":559,"o":17.015,"t":"2026-10-19T19:10:00Z","v":53080,"vw":17.012863},{"c":16.9995,"h":17,"l":16.95,"n":616,"o":16.985,"t":"2026-10-19T19:15:00Z","v":65893,"vw":16.977161},{"c":16.945,"h":17,"l":16.945,"n":510,"o":17,"t":"2026-10-19T19:20:00Z","v":47249,"vw":16.981322},{"c":16.905,"h":16.955,"l":16.885,"n":933,"o":16.945,"t":"2026-10-19T19:25:00Z","v":92964,"vw":16.922953},{"c":16.885,"h":16.915,"l":16.865,"n":786,"o":16.905,"t":"2026-10-19T19:30:00Z","v":105628,"vw":16.880572},{"c":16.885,"h":16.91,"l":16.88,"n":702,"o":16.885,"t":"2026-10-19T19:35:00Z","v":66918,"vw":16.897701},{"c":16.875,"h":16.915,"l":16.87,"n":836,"o":16.885,"t":"2026-10-19T19:40:00Z","v":90041,"vw":16.899048},{"c":16.89,"h":16.9,"l":16.87,"n":1000,"o":16.875,"t":"2026-10-19T19:45:00Z","v":98925,"vw":16.887852},{"c":16.915,"h":16.935,"l":16.865,"n":1483,"o":16.89,"t":"2026-10-19T19:50:00Z","v":181970,"vw":16.89438},{"c":16.885,"h":16.93,"l":16.865,"n":3746,"o":16.91,"t":"2026-10-19T19:55:00Z","v":554543,"vw":16.892966},{"c":16.88,"h":16.88,"l":16.88,"n":31,"o":16.88,"t":"2026-10-19T20:00:00Z","v":857529,"vw":16.88},{"c":16.88,"h":16.88,"l":16.88,"n":1,"o":16.88,"t":"2026-10-19T20:25:00Z","v":18284,"vw":16.88},{"c":16.88,"h":16.88,"l":16.88,"n":2,"o":16.88,"t":"2026-10-20T10:30:00Z","v":1762,"vw":16.88},{"c":16.96,"h":16.96,"l":16.96,"n":2,"o":16.96,"t":"2026-10-20T10:35:00Z","v":258,"vw":16.96},{"c":16.96,"h":16.985,"l":16.96,"n":2,"o":16.985,"t":"2026-10-20T10:40:00Z","v":992,"vw":16.96756},{"c":16.985,"h":16.985,"l":16.95,"n":6,"o":16.985,"t":"2026-10-20T10:50:00Z","v":2792,"vw":16.963163},{"c":16.85,"h":16.9,"l":16.85,"n":16,"o":16.89,"t":"2026-10-20T11:00:00Z","v":1350,"vw":16.888182},{"c":16.9,"h":16.9,"l":16.89,"n":15,"o":16.89,"t":"2026-10-20T11:05:00Z","v":3470,"vw":16.897556},{"c":16.88,"h":16.88,"l":16.88,"n":2,"o":16.88,"t":"2026-10-20T11:40:00Z","v":200,"vw":16.88},{"c":16.9,"h":16.9,"l":16.9,"n":2,"o":16.9,"t":"2026-10-20T11:45:00Z","v":128,"vw":16.9},{"c":16.8,"h":16.8,"l":16.8,"n":1,"o":16.8,"t":"2026-10-20T11:55:00Z","v":123,"vw":16.8},{"c":16.8442,"h":16.8442,"l":16.8442,"n":1,"o":16.8442,"t":"2026-10-20T12:10:00Z","v":100,"vw":16.8442},{"c":16.9,"h":16.9,"l":16.9,"n":1,"o":16.9,"t":"2026-10-20T13:20:00Z","v":406,"vw":16.9},{"c":17.06,"h":17.23,"l":16.825,"n":1001,"o":16.93,"t":"2026-10-20T13:30:00Z","v":198347,"vw":17.029028},{"c":17.18,"h":17.2,"l":17.06,"n":463,"o":17.09,"t":"2026-10-20T13:35:00Z","v":71790,"vw":17.147716},{"c":17.2,"h":17.33,"l":17.18,"n":930,"o":17.2,"t":"2026-10-20T13:40:00Z","v":108283,"vw":17.231742},{"c":17.16,"h":17.275,"l":17.16,"n":1078,"o":17.2,"t":"2026-10-20T13:45:00Z","v":330901,"vw":17.211457},{"c":17.255,"h":17.255,"l":17.13,"n":521,"o":17.165,"t":"2026-10-20T13:50:00Z","v":59078,"vw":17.19477},{"c":17.2199,"h":17.34,"l":17.18,"n":543,"o":17.255,"t":"2026-10-20T13:55:00Z","v":55710,"vw":17.257678},{"c":16.985,"h":17.21,"l":16.94,"n":563,"o":17.21,"t":"2026-10-20T14:00:00Z","v":66834,"vw":17.067377},{"c":17.025,"h":17.03,"l":16.955,"n":530,"o":16.98,"t":"2026-10-20T14:05:00Z","v":74871,"vw":16.995815},{"c":16.99,"h":17.09,"l":16.98,"n":557,"o":17.03,"t":"2026-10-20T14:10:00Z","v":47668,"vw":17.05142},{"c":17.03,"h":17.03,"l":16.98,"n":536,"o":17,"t":"2026-10-20T14:15:00Z","v":65331,"vw":17.002703},{"c":17.055,"h":17.09,"l":17.03,"n":520,"o":17.035,"t":"2026-10-20T14:20:00Z","v":46932,"vw":17.062204},{"c":17.03,"h":17.055,"l":16.98,"n":474,"o":17.055,"t":"2026-10-20T14:25:00Z","v":38369,"vw":17.015463},{"c":17.1,"h":17.1278,"l":17.03,"n":1235,"o":17.03,"t":"2026-10-20T14:30:00Z","v":100301,"vw":17.073631},{"c":17.15,"h":17.165,"l":17.095,"n":534,"o":17.105,"t":"2026-10-20T14:35:00Z","v":67301,"vw":17.133352},{"c":17.13,"h":17.155,"l":17.12,"n":477,"o":17.145,"t":"2026-10-20T14:40:00Z","v":42021,"vw":17.139213},{"c":17.135,"h":17.155,"l":17.12,"n":434,"o":17.135,"t":"2026-10-20T14:45:00Z","v":39326,"vw":17.136514},{"c":17.125,"h":17.18,"l":17.12,"n":439,"o":17.135,"t":"2026-10-20T14:50:00Z","v":38366,"vw":17.154738},{"c":17.11,"h":17.18,"l":17.105,"n":1024,"o":17.125,"t":"2026-10-20T14:55:00Z","v":108097,"vw":17.140734},{"c":17.1,"h":17.13,"l":17.09,"n":422,"o":17.105,"t":"2026-10-20T15:00:00Z","v":42553,"vw":17.110517},{"c":17.03,"h":17.12,"l":17.03,"n":456,"o":17.1,"t":"2026-10-20T15:05:00Z","v":39177,"vw":17.081158},{"c":17.01,"h":17.06,"l":16.995,"n":619,"o":17.035,"t":"2026-10-20T15:10:00Z","v":277349,"vw":17.026303},{"c":17.035,"h":17.055,"l":17.005,"n":629,"o":17.02,"t":"2026-10-20T15:15:00Z","v":57927,"vw":17.033784},{"c":17.02,"h":17.055,"l":17.01,"n":398,"o":17.035,"t":"2026-10-20T15:20:00Z","v":33339,"vw":17.032971},{"c":16.94,"h":17.0166,"l":16.94,"n":367,"o":17.0166,"t":"2026-10-20T15:25:00Z","v":89916,"vw":16.978372},{"c":16.955,"h":16.97,"l":16.925,"n":400,"o":16.93,"t":"2026-10-20T15:30:00Z","v":41446,"vw":16.952936},{"c":16.945,"h":16.955,"l":16.94,"n":330,"o":16.9511,"t":"2026-10-20T15:35:00Z","v":32163,"vw":16.948797},{"c":16.95,"h":16.98,"l":16.925,"n":571,"o":16.945,"t":"2026-10-20T15:40:00Z","v":69057,"vw":16.949561},{"c":16.925,"h":16.94,"l":16.915,"n":292,"o":16.94,"t":"2026-10-20T15:45:00Z","v":25198,"vw":16.931858},{"c":16.935,"h":16.95,"l":16.905,"n":959,"o":16.925,"t":"2026-10-20T15:50:00Z","v":120905,"vw":16.932522},{"c":16.905,"h":16.95,"l":16.905,"n":467,"o":16.94,"t":"2026-10-20T15:55:00Z","v":55155,"vw":16.930236},{"c":16.905,"h":16.92,"l":16.885,"n":332,"o":16.905,"t":"2026-10-20T16:00:00Z","v":28120,"vw":16.903876},{"c":16.905,"h":16.94,"l":16.905,"n":350,"o":16.905,"t":"2026-10-20T16:05:00Z","v":29566,"vw":16.917959},{"c":16.915,"h":16.915,"l":16.885,"n":324,"o":16.905,"t":"2026-10-20T16:10:00Z","v":26951,"vw":16.898493},{"c":16.895,"h":16.91,"l":16.875,"n":326,"o":16.91,"t":"2026-10-20T16:15:00Z","v":26001,"vw":16.889757},{"c":16.89,"h":16.91,"l":16.885,"n":494,"o":16.895,"t":"2026-10-20T16:20:00Z","v":39990,"vw":16.896494},{"c":16.895,"h":16.9,"l":16.885,"n":359,"o":16.895,"t":"2026-10-20T16:25:00Z","v":38369,"vw":16.892031},{"c":16.925,"h":16.97,"l":16.885,"n":975,"o":16.895,"t":"2026-10-20T16:30:00Z","v":186934,"vw":16.932467},{"c":17.005,"h":17.005,"l":16.925,"n":466,"o":16.925,"t":"2026-10-20T16:35:00Z","v":45189,"vw":16.980937},{"c":16.995,"h":17.02,"l":16.995,"n":377,"o":17.005,"t":"2026-10-20T16:40:00Z","v":35067,"vw":17.006982},{"c":17.005,"h":17.03,"l":17,"n":393,"o":17,"t":"2026-10-20T16:45:00Z","v":41387,"vw":17.015551},{"c":16.995,"h":17.025,"l":16.985,"n":367,"o":17.005,"t":"2026-10-20T16:50:00Z","v":36053,"vw":17.002015},{"c":16.985,"h":17.015,"l":16.985,"n":379,"o":16.995,"t":"2026-10-20T16:55:00Z","v":29124,"vw":17.003482},{"c":17.045,"h":17.05,"l":16.98,"n":384,"o":16.99,"t":"2026-10-20T17:00:00Z","v":35546,"vw":17.006263},{"c":16.995,"h":17.045,"l":16.995,"n":378,"o":17.04,"t":"2026-10-20T17:05:00Z","v":37278,"vw":17.027125},{"c":17.005,"h":17.035,"l":16.965,"n":712,"o":16.995,"t":"2026-10-20T17:10:00Z","v":91685,"vw":17.004031},{"c":17.035,"h":17.035,"l":16.985,"n":318,"o":17,"t":"2026-10-20T17:15:00Z","v":29868,"vw":17.012062},{"c":17.045,"h":17.045,"l":17.025,"n":380,"o":17.035,"t":"2026-10-20T17:20:00Z","v":48937,"vw":17.039323},{"c":17.04,"h":17.05,"l":17.025,"n":375,"o":17.05,"t":"2026-10-20T17:25:00Z","v":33935,"vw":17.033877},{"c":17.045,"h":17.05,"l":17.015,"n":472,"o":17.035,"t":"2026-10-20T17:30:00Z","v":49937,"vw":17.038761},{"c":17.015,"h":17.055,"l":17.01,"n":361,"o":17.045,"t":"2026-10-20T17:35:00Z","v":37376,"vw":17.033711},{"c":17.01,"h":17.015,"l":16.995,"n":582,"o":17.015,"t":"2026-10-20T17:40:00Z","v":64708,"vw":17.006555},{"c":16.985,"h":17.015,"l":16.985,"n":441,"o":17.01,"t":"2026-10-20T17:45:00Z","v":40868,"vw":17.000388},{"c":17.01,"h":17.015,"l":16.985,"n":386,"o":16.985,"t":"2026-10-20T17:50:00Z","v":39767,"vw":17.007887},{"c":17,"h":17.015,"l":16.9912,"n":373,"o":17.005,"t":"2026-10-20T17:55:00Z","v":33077,"vw":17.004576},{"c":16.985,"h":17.01,"l":16.985,"n":457,"o":17.005,"t":"2026-10-20T18:00:00Z","v":46285,"vw":16.997639},{"c":16.99,"h":17.005,"l":16.975,"n":491,"o":16.985,"t":"2026-10-20T18:05:00Z","v":67238,"vw":16.989041},{"c":17.07,"h":17.07,"l":16.985,"n":530,"o":16.99,"t":"2026-10-20T18:10:00Z","v":101604,"vw":17.011038},{"c":17.055,"h":17.08,"l":17.05,"n":482,"o":17.065,"t":"2026-10-20T18:15:00Z","v":50564,"vw":17.066241},{"c":17.055,"h":17.08,"l":17.04,"n":588,"o":17.055,"t":"2026-10-20T18:20:00Z","v":96324,"vw":17.055237},{"c":17.075,"h":17.075,"l":17.04,"n":692,"o":17.055,"t":"2026-10-20T18:25:00Z","v":125295,"vw":17.059311},{"c":17.07,"h":17.095,"l":17.06,"n":599,"o":17.075,"t":"2026-10-20T18:30:00Z","v":90291,"vw":17.07633},{"c":17.055,"h":17.075,"l":17.05,"n":687,"o":17.0612,"t":"2026-10-20T18:35:00Z","v":101553,"vw":17.061706},{"c":17.045,"h":17.075,"l":17.045,"n":387,"o":17.055,"t":"2026-10-20T18:40:00Z","v":58593,"vw":17.058637},{"c":17.055,"h":17.07,"l":17.045,"n":383,"o":17.045,"t":"2026-10-20T18:45:00Z","v":57642,"vw":17.059361},{"c":17.035,"h":17.07,"l":17.03,"n":531,"o":17.055,"t":"2026-10-20T18:50:00Z","v":83573,"vw":17.0562},{"c":17.015,"h":17.05,"l":17.005,"n":590,"o":17.035,"t":"2026-10-20T18:55:00Z","v":71344,"vw":17.026407},{"c":17.045,"h":17.0451,"l":17.015,"n":451,"o":17.015,"t":"2026-10-20T19:00:00Z","v":56873,"vw":17.032716},{"c":17.02,"h":17.05,"l":17.015,"n":737,"o":17.045,"t":"2026-10-20T19:05:00Z","v":132739,"vw":17.031142},{"c":17.05,"h":17.105,"l":17.015,"n":879,"o":17.015,"t":"2026-10-20T19:10:00Z","v":155870,"vw":17.052126},{"c":17.085,"h":17.095,"l":17.045,"n":632,"o":17.045,"t":"2026-10-20T19:15:00Z","v":93259,"vw":17.075835},{"c":17.065,"h":17.11,"l":17.055,"n":810,"o":17.08,"t":"2026-10-20T19:20:00Z","v":98868,"vw":17.083895},{"c":17.025,"h":17.065,"l":17.02,"n":623,"o":17.065,"t":"2026-10-20T19:25:00Z","v":79004,"vw":17.043845},{"c":16.985,"h":17.03,"l":16.96,"n":928,"o":17.025,"t":"2026-10-20T19:30:00Z","v":110437,"vw":16.99554},{"c":16.975,"h":16.985,"l":16.95,"n":955,"o":16.985,"t":"2026-10-20T19:35:00Z","v":113578,"vw":16.968151},{"c":16.955,"h":17,"l":16.92,"n":1042,"o":16.975,"t":"2026-10-20T19:40:00Z","v":128087,"vw":16.96007},{"c":17.015,"h":17.02,"l":16.95,"n":1154,"o":16.955,"t":"2026-10-20T19:45:00Z","v":125177,"vw":16.987464},{"c":16.96,"h":17.01,"l":16.95,"n":1893,"o":17.01,"t":"2026-10-20T19:50:00Z","v":211960,"vw":16.973693},{"c":17,"h":17.02,"l":16.965,"n":4331,"o":16.97,"t":"2026-10-20T19:55:00Z","v":541638,"vw":17.001379},{"c":16.99,"h":16.99,"l":16.99,"n":46,"o":16.99,"t":"2026-10-20T20:00:00Z","v":1193619,"vw":16.99},{"c":17.2266,"h":17.2266,"l":17.2266,"n":1,"o":17.2266,"t":"2026-10-20T23:40:00Z","v":300,"vw":17.2266},{"c":16.92,"h":16.92,"l":16.92,"n":15,"o":16.92,"t":"2026-10-21T13:25:00Z","v":2287,"vw":16.92},{"c":16.96,"h":17.0194,"l":16.8603,"n":409,"o":16.95,"t":"2026-10-21T13:30:00Z","v":66183,"vw":16.933938},{"c":16.921,"h":16.936,"l":16.85,"n":355,"o":16.93,"t":"2026-10-21T13:35:00Z","v":42942,"vw":16.896512},{"c":16.871,"h":17.03,"l":16.87,"n":248,"o":16.93,"t":"2026-10-21T13:40:00Z","v":57121,"vw":16.971779},{"c":16.88,"h":16.91,"l":16.83,"n":358,"o":16.87,"t":"2026-10-21T13:45:00Z","v":46785,"vw":16.877155},{"c":16.895,"h":16.92,"l":16.845,"n":392,"o":16.87,"t":"2026-10-21T13:50:00Z","v":48560,"vw":16.888207},{"c":16.86,"h":16.9,"l":16.84,"n":286,"o":16.895,"t":"2026-10-21T13:55:00Z","v":22982,"vw":16.865331},{"c":16.76,"h":16.86,"l":16.755,"n":609,"o":16.855,"t":"2026-10-21T14:00:00Z","v":50918,"vw":16.812272},{"c":16.755,"h":16.77,"l":16.725,"n":520,"o":16.765,"t":"2026-10-21T14:05:00Z","v":48971,"vw":16.746335},{"c":16.745,"h":16.78,"l":16.735,"n":352,"o":16.76,"t":"2026-10-21T14:10:00Z","v":47424,"vw":16.751},{"c":16.665,"h":16.74,"l":16.655,"n":985,"o":16.74,"t":"2026-10-21T14:15:00Z","v":103820,"vw":16.694669},{"c":16.625,"h":16.68,"l":16.605,"n":498,"o":16.665,"t":"2026-10-21T14:20:00Z","v":39523,"vw":16.633811},{"c":16.635,"h":16.6399,"l":16.585,"n":508,"o":16.63,"t":"2026-10-21T14:25:00Z","v":52115,"vw":16.607045},{"c":16.67,"h":16.67,"l":16.635,"n":398,"o":16.64,"t":"2026-10-21T14:30:00Z","v":41050,"vw":16.644166},{"c":16.66,"h":16.685,"l":16.64,"n":381,"o":16.665,"t":"2026-10-21T14:35:00Z","v":55950,"vw":16.66641},{"c":16.605,"h":16.675,"l":16.605,"n":393,"o":16.6651,"t":"2026-10-21T14:40:00Z","v":34869,"vw":16.642702},{"c":16.57,"h":16.62,"l":16.57,"n":539,"o":16.61,"t":"2026-10-21T14:45:00Z","v":64210,"vw":16.594564},{"c":16.595,"h":16.605,"l":16.57,"n":321,"o":16.57,"t":"2026-10-21T14:50:00Z","v":25573,"vw":16.585789},{"c":16.57,"h":16.605,"l":16.565,"n":342,"o":16.595,"t":"2026-10-21T14:55:00Z","v":23067,"vw":16.586154},{"c":16.595,"h":16.62,"l":16.56,"n":273,"o":16.56,"t":"2026-10-21T15:00:00Z","v":21568,"vw":16.602174},{"c":16.645,"h":16.655,"l":16.575,"n":707,"o":16.59,"t":"2026-10-21T15:05:00Z","v":398166,"vw":16.625059},{"c":16.695,"h":16.72,"l":16.645,"n":1242,"o":16.655,"t":"2026-10-21T15:10:00Z","v":206196,"vw":16.696307},{"c":16.735,"h":16.74,"l":16.68,"n":397,"o":16.695,"t":"2026-10-21T15:15:00Z","v":31430,"vw":16.713512},{"c":16.69,"h":16.735,"l":16.69,"n":154,"o":16.735,"t":"2026-10-21T15:20:00Z","v":9101,"vw":16.717581},{"c":16.725,"h":16.73,"l":16.695,"n":291,"o":16.695,"t":"2026-10-21T15:25:00Z","v":24551,"vw":16.715949},{"c":16.725,"h":16.73,"l":16.715,"n":205,"o":16.73,"t":"2026-10-21T15:30:00Z","v":14003,"vw":16.721195},{"c":16.73,"h":16.74,"l":16.725,"n":231,"o":16.725,"t":"2026-10-21T15:35:00Z","v":19524,"vw":16.733868},{"c":16.73,"h":16.735,"l":16.7,"n":254,"o":16.725,"t":"2026-10-21T15:40:00Z","v":25051,"vw":16.714633},{"c":16.7,"h":16.73,"l":16.7,"n":158,"o":16.725,"t":"2026-10-21T15:45:00Z","v":63126,"vw":16.719542},{"c":16.695,"h":16.71,"l":16.685,"n":305,"o":16.7,"t":"2026-10-21T15:50:00Z","v":30597,"vw":16.698655},{"c":16.695,"h":16.7,"l":16.68,"n":232,"o":16.695,"t":"2026-10-21T15:55:00Z","v":18207,"vw":16.692158},{"c":16.64,"h":16.7,"l":16.64,"n":225,"o":16.7,"t":"2026-10-21T16:00:00Z","v":19585,"vw":16.682346},{"c":16.64,"h":16.655,"l":16.64,"n":222,"o":16.645,"t":"2026-10-21T16:05:00Z","v":19711,"vw":16.648042},{"c":16.645,"h":16.66,"l":16.635,"n":225,"o":16.635,"t":"2026-10-21T16:10:00Z","v":20169,"vw":16.644999},{"c":16.645,"h":16.66,"l":16.645,"n":215,"o":16.645,"t":"2026-10-21T16:15:00Z","v":18427,"vw":16.649263},{"c":16.61,"h":16.65,"l":16.61,"n":288,"o":16.645,"t":"2026-10-21T16:20:00Z","v":20613,"vw":16.636369},{"c":16.61,"h":16.63,"l":16.605,"n":263,"o":16.605,"t":"2026-10-21T16:25:00Z","v":18648,"vw":16.611017},{"c":16.635,"h":16.655,"l":16.605,"n":320,"o":16.605,"t":"2026-10-21T16:30:00Z","v":27151,"vw":16.630889},{"c":16.64,"h":16.655,"l":16.6,"n":361,"o":16.635,"t":"2026-10-21T16:35:00Z","v":39898,"vw":16.626176},{"c":16.635,"h":16.66,"l":16.61,"n":294,"o":16.64,"t":"2026-10-21T16:40:00Z","v":28000,"vw":16.638088},{"c":16.705,"h":16.705,"l":16.63,"n":311,"o":16.63,"t":"2026-10-21T16:45:00Z","v":26248,"vw":16.660328},{"c":16.685,"h":16.72,"l":16.685,"n":249,"o":16.71,"t":"2026-10-21T16:50:00Z","v":17524,"vw":16.700057},{"c":16.685,"h":16.7,"l":16.685,"n":234,"o":16.685,"t":"2026-10-21T16:55:00Z","v":16046,"vw":16.69234},{"c":16.705,"h":16.71,"l":16.685,"n":301,"o":16.685,"t":"2026-10-21T17:00:00Z","v":24671,"vw":16.694044},{"c":16.705,"h":16.74,"l":16.67,"n":427,"o":16.705,"t":"2026-10-21T17:05:00Z","v":47643,"vw":16.700857},{"c":16.695,"h":16.705,"l":16.69,"n":213,"o":16.705,"t":"2026-10-21T17:10:00Z","v":11983,"vw":16.697359},{"c":16.655,"h":16.695,"l":16.6502,"n":328,"o":16.695,"t":"2026-10-21T17:15:00Z","v":33742,"vw":16.676164},{"c":16.6665,"h":16.675,"l":16.655,"n":201,"o":16.655,"t":"2026-10-21T17:20:00Z","v":17436,"vw":16.668973},{"c":16.675,"h":16.69,"l":16.655,"n":282,"o":16.67,"t":"2026-10-21T17:25:00Z","v":30395,"vw":16.67535},{"c":16.675,"h":16.685,"l":16.6501,"n":468,"o":16.675,"t":"2026-10-21T17:30:00Z","v":43390,"vw":16.670735},{"c":16.685,"h":16.685,"l":16.67,"n":314,"o":16.675,"t":"2026-10-21T17:35:00Z","v":39743,"vw":16.676161},{"c":16.7,"h":16.7,"l":16.675,"n":215,"o":16.685,"t":"2026-10-21T17:40:00Z","v":17580,"vw":16.685035},{"c":16.745,"h":16.75,"l":16.685,"n":376,"o":16.7,"t":"2026-10-21T17:45:00Z","v":45381,"vw":16.701196},{"c":16.725,"h":16.765,"l":16.715,"n":295,"o":16.745,"t":"2026-10-21T17:50:00Z","v":33941,"vw":16.739705},{"c":16.735,"h":16.745,"l":16.705,"n":452,"o":16.725,"t":"2026-10-21T17:55:00Z","v":208813,"vw":16.725456},{"c":16.76,"h":16.765,"l":16.735,"n":394,"o":16.735,"t":"2026-10-21T18:00:00Z","v":46943,"vw":16.748279},{"c":16.82,"h":16.82,"l":16.755,"n":445,"o":16.755,"t":"2026-10-21T18:05:00Z","v":42375,"vw":16.785102},{"c":16.855,"h":16.855,"l":16.82,"n":380,"o":16.82,"t":"2026-10-21T18:10:00Z","v":34608,"vw":16.844627},{"c":16.785,"h":16.85,"l":16.785,"n":329,"o":16.85,"t":"2026-10-21T18:15:00Z","v":30972,"vw":16.814179},{"c":16.815,"h":16.82,"l":16.78,"n":563,"o":16.785,"t":"2026-10-21T18:20:00Z","v":118837,"vw":16.812949},{"c":16.845,"h":16.85,"l":16.815,"n":422,"o":16.815,"t":"2026-10-21T18:25:00Z","v":38414,"vw":16.834107},{"c":16.87,"h":16.875,"l":16.845,"n":362,"o":16.855,"t":"2026-10-21T18:30:00Z","v":47546,"vw":16.859982},{"c":16.87,"h":16.87,"l":16.85,"n":423,"o":16.87,"t":"2026-10-21T18:35:00Z","v":41123,"vw":16.860154},{"c":16.895,"h":16.91,"l":16.865,"n":468,"o":16.865,"t":"2026-10-21T18:40:00Z","v":50423,"vw":16.897879},{"c":16.875,"h":16.935,"l":16.875,"n":689,"o":16.8919,"t":"2026-10-21T18:45:00Z","v":79547,"vw":16.898869},{"c":16.88,"h":16.885,"l":16.865,"n":302,"o":16.875,"t":"2026-10-21T18:50:00Z","v":31713,"vw":16.876536},{"c":16.99,"h":17.27,"l":16.795,"n":7552,"o":16.88,"t":"2026-10-21T18:55:00Z","v":1226089,"vw":17.016757},{"c":17.04,"h":17.1,"l":16.845,"n":5347,"o":16.99,"t":"2026-10-21T19:00:00Z","v":760479,"vw":16.944544},{"c":17.015,"h":17.08,"l":16.98,"n":1625,"o":17.025,"t":"2026-10-21T19:05:00Z","v":216362,"vw":17.032137},{"c":16.995,"h":17.035,"l":16.938,"n":1122,"o":17.015,"t":"2026-10-21T19:10:00Z","v":144122,"vw":16.995089},{"c":17.05,"h":17.125,"l":16.98,"n":2181,"o":16.995,"t":"2026-10-21T19:15:00Z","v":261991,"vw":17.079359},{"c":17.065,"h":17.155,"l":17.035,"n":1161,"o":17.04,"t":"2026-10-21T19:20:00Z","v":195664,"vw":17.102641},{"c":17.055,"h":17.1,"l":17,"n":717,"o":17.06,"t":"2026-10-21T19:25:00Z","v":152235,"vw":17.051416},{"c":17.035,"h":17.075,"l":17.02,"n":934,"o":17.055,"t":"2026-10-21T19:30:00Z","v":108466,"vw":17.040557},{"c":17.035,"h":17.045,"l":17.015,"n":1046,"o":17.035,"t":"2026-10-21T19:35:00Z","v":139104,"vw":17.032122},{"c":17.075,"h":17.075,"l":17,"n":2423,"o":17.035,"t":"2026-10-21T19:40:00Z","v":305899,"vw":17.029046},{"c":17.04,"h":17.11,"l":17.03,"n":1596,"o":17.075,"t":"2026-10-21T19:45:00Z","v":186872,"vw":17.060223},{"c":16.965,"h":17.04,"l":16.96,"n":2779,"o":17.03,"t":"2026-10-21T19:50:00Z","v":406433,"vw":17.01474},{"c":16.95,"h":17.01,"l":16.925,"n":4526,"o":16.965,"t":"2026-10-21T19:55:00Z","v":759054,"vw":16.951432},{"c":16.95,"h":16.95,"l":16.95,"n":26,"o":16.95,"t":"2026-10-21T20:00:00Z","v":671124,"vw":16.95},{"c":17,"h":17,"l":17,"n":2,"o":17,"t":"2026-10-21T20:15:00Z","v":501,"vw":17},{"c":16.9,"h":16.9,"l":16.9,"n":1,"o":16.9,"t":"2026-10-21T20:50:00Z","v":4000,"vw":16.9},{"c":16.9201,"h":16.9201,"l":16.9201,"n":2,"o":16.9201,"t":"2026-10-21T20:55:00Z","v":6800,"vw":16.9201},{"c":16.92,"h":16.9201,"l":16.92,"n":2,"o":16.9201,"t":"2026-10-21T21:00:00Z","v":4400,"vw":16.92005},{"c":16.95,"h":16.96,"l":16.94,"n":15,"o":16.96,"t":"2026-10-21T21:25:00Z","v":3756,"vw":16.95457},{"c":16.9201,"h":16.9201,"l":16.92,"n":7,"o":16.92,"t":"2026-10-21T21:55:00Z","v":1139,"vw":16.920044},{"c":16.9166,"h":16.93,"l":16.9166,"n":3,"o":16.92,"t":"2026-10-21T22:20:00Z","v":500,"vw":16.92264},{"c":16.8079,"h":16.8079,"l":16.8016,"n":2,"o":16.8016,"t":"2026-10-21T22:40:00Z","v":767,"vw":16.803243},{"c":16.7,"h":16.75,"l":16.7,"n":13,"o":16.75,"t":"2026-10-22T09:05:00Z","v":3000,"vw":16.719566},{"c":16.68,"h":16.96,"l":16.68,"n":17,"o":16.95,"t":"2026-10-22T11:00:00Z","v":4960,"vw":16.874131},{"c":16.82,"h":16.84,"l":16.7501,"n":4,"o":16.7501,"t":"2026-10-22T12:05:00Z","v":4200,"vw":16.770048},{"c":16.85,"h":16.85,"l":16.8,"n":9,"o":16.84,"t":"2026-10-22T12:15:00Z","v":2950,"vw":16.830077},{"c":16.8089,"h":16.8089,"l":16.8089,"n":1,"o":16.8089,"t":"2026-10-22T12:25:00Z","v":740,"vw":16.8089},{"c":16.81,"h":16.81,"l":16.81,"n":1,"o":16.81,"t":"2026-10-22T12:45:00Z","v":250,"vw":16.81},{"c":16.8218,"h":16.95,"l":16.8218,"n":5,"o":16.94,"t":"2026-10-22T13:05:00Z","v":3533,"vw":16.938239},{"c":16.865,"h":16.95,"l":16.8103,"n":543,"o":16.93,"t":"2026-10-22T13:30:00Z","v":91858,"vw":16.902883},{"c":16.925,"h":16.98,"l":16.865,"n":404,"o":16.87,"t":"2026-10-22T13:35:00Z","v":51610,"vw":16.937821},{"c":16.986,"h":17.04,"l":16.95,"n":701,"o":16.95,"t":"2026-10-22T13:40:00Z","v":114328,"vw":16.997319},{"c":17.04,"h":17.07,"l":16.99,"n":965,"o":16.99,"t":"2026-10-22T13:45:00Z","v":158984,"vw":17.025806},{"c":17.03,"h":17.09,"l":16.995,"n":332,"o":17.05,"t":"2026-10-22T13:50:00Z","v":39083,"vw":17.037325},{"c":16.94,"h":17.03,"l":16.92,"n":408,"o":17.03,"t":"2026-10-22T13:55:00Z","v":43427,"vw":16.960254},{"c":16.97,"h":16.99,"l":16.935,"n":548,"o":16.94,"t":"2026-10-22T14:00:00Z","v":70830,"vw":16.962382},{"c":17.01,"h":17.015,"l":16.965,"n":799,"o":16.97,"t":"2026-10-22T14:05:00Z","v":95087,"vw":16.991304},{"c":16.96,"h":17.04,"l":16.92,"n":692,"o":17.015,"t":"2026-10-22T14:10:00Z","v":67545,"vw":16.975936},{"c":16.985,"h":17.02,"l":16.96,"n":498,"o":16.96,"t":"2026-10-22T14:15:00Z","v":39587,"vw":16.994536},{"c":16.97,"h":17.01,"l":16.96,"n":479,"o":16.985,"t":"2026-10-22T14:20:00Z","v":42378,"vw":16.985024},{"c":16.935,"h":16.985,"l":16.93,"n":400,"o":16.975,"t":"2026-10-22T14:25:00Z","v":28929,"vw":16.962143},{"c":16.865,"h":16.945,"l":16.855,"n":535,"o":16.94,"t":"2026-10-22T14:30:00Z","v":42881,"vw":16.907531},{"c":16.785,"h":16.87,"l":16.775,"n":665,"o":16.86,"t":"2026-10-22T14:35:00Z","v":64020,"vw":16.80426},{"c":16.86,"h":16.865,"l":16.78,"n":620,"o":16.78,"t":"2026-10-22T14:40:00Z","v":44639,"vw":16.824397},{"c":16.895,"h":16.905,"l":16.865,"n":554,"o":16.87,"t":"2026-10-22T14:45:00Z","v":43132,"vw":16.884027},{"c":16.885,"h":16.9,"l":16.85,"n":446,"o":16.895,"t":"2026-10-22T14:50:00Z","v":37312,"vw":16.877129},{"c":16.86,"h":16.895,"l":16.855,"n":470,"o":16.885,"t":"2026-10-22T14:55:00Z","v":33282,"vw":16.874309},{"c":16.875,"h":16.875,"l":16.85,"n":457,"o":16.855,"t":"2026-10-22T15:00:00Z","v":32360,"vw":16.866529},{"c":16.885,"h":16.9,"l":16.855,"n":528,"o":16.875,"t":"2026-10-22T15:05:00Z","v":39238,"vw":16.877675},{"c":16.88,"h":16.9,"l":16.87,"n":438,"o":16.88,"t":"2026-10-22T15:10:00Z","v":31063,"vw":16.885727},{"c":16.915,"h":16.94,"l":16.885,"n":564,"o":16.885,"t":"2026-10-22T15:15:00Z","v":44835,"vw":16.914331},{"c":16.925,"h":16.945,"l":16.905,"n":519,"o":16.92,"t":"2026-10-22T15:20:00Z","v":38380,"vw":16.927837},{"c":16.88,"h":16.925,"l":16.875,"n":519,"o":16.925,"t":"2026-10-22T15:25:00Z","v":35966,"vw":16.89887},{"c":16.885,"h":16.905,"l":16.875,"n":597,"o":16.88,"t":"2026-10-22T15:30:00Z","v":55474,"vw":16.885228},{"c":16.895,"h":16.9,"l":16.865,"n":446,"o":16.885,"t":"2026-10-22T15:35:00Z","v":32054,"vw":16.884772},{"c":16.855,"h":16.9,"l":16.85,"n":606,"o":16.895,"t":"2026-10-22T15:40:00Z","v":59267,"vw":16.864754},{"c":16.925,"h":16.935,"l":16.855,"n":572,"o":16.855,"t":"2026-10-22T15:45:00Z","v":45124,"vw":16.893613},{"c":16.935,"h":16.95,"l":16.925,"n":527,"o":16.925,"t":"2026-10-22T15:50:00Z","v":38460,"vw":16.939641},{"c":16.915,"h":16.94,"l":16.915,"n":381,"o":16.935,"t":"2026-10-22T15:55:00Z","v":30734,"vw":16.930665}],"history":[{"c":18.42,"h":19.07,"l":18.4,"n":27118,"o":18.99,"t":"2024-10-21T04:00:00Z","v":2862813,"vw":18.545951},{"c":18.11,"h":18.38,"l":18.08,"n":30711,"o":18.36,"t":"2024-10-22T04:00:00Z","v":2365210,"vw":18.180916},{"c":17.78,"h":18.11,"l":17.7,"n":34818,"o":17.97,"t":"2024-10-23T04:00:00Z","v":4063516,"vw":17.830705},{"c":18.57,"h":18.75,"l":17.9,"n":42261,"o":18.44,"t":"2024-10-24T04:00:00Z","v":4836134,"vw":18.471853},{"c":19,"h":19.3,"l":18.71,"n":37759,"o":18.73,"t":"2024-10-25T04:00:00Z","v":3705896,"vw":19.043166},{"c":19.72,"h":19.785,"l":18.97,"n":39551,"o":19.08,"t":"2024-10-28T04:00:00Z","v":4054610,"vw":19.587724},{"c":19.83,"h":20.07,"l":19.54,"n":31659,"o":19.69,"t":"2024-10-29T04:00:00Z","v":3459347,"vw":19.878932},{"c":20.34,"h":20.44,"l":19.78,"n":37370,"o":19.82,"t":"2024-10-30T04:00:00Z","v":3634170,"vw":20.292903},{"c":20.38,"h":20.595,"l":20.215,"n":28294,"o":20.39,"t":"2024-10-31T04:00:00Z","v":2903986,"vw":20.396675},{"c":19.91,"h":20.48,"l":19.785,"n":35076,"o":20.42,"t":"2024-11-01T04:00:00Z","v":3387960,"vw":19.966099},{"c":20.01,"h":20.285,"l":19.86,"n":24736,"o":19.9,"t":"2024-11-04T05:00:00Z","v":2189771,"vw":20.056581},{"c":20.21,"h":20.3,"l":19.8,"n":23409,"o":19.94,"t":"2024-11-05T05:00:00Z","v":2317852,"vw":20.186739},{"c":18.8,"h":20.43,"l":18.69,"n":44994,"o":20.4,"t":"2024-11-06T05:00:00Z","v":4942172,"vw":18.920357},{"c":19.38,"h":19.5,"l":18.95,"n":31218,"o":18.97,"t":"2024-11-07T05:00:00Z","v":3279031,"vw":19.335522},{"c":19.55,"h":19.92,"l":19.21,"n":27756,"o":19.27,"t":"2024-11-08T05:00:00Z","v":2468715,"vw":19.66679},{"c":19.45,"h":19.74,"l":19.395,"n":25962,"o":19.61,"t":"2024-11-11T05:00:00Z","v":1989468,"vw":19.50326},{"c":18.84,"h":19.38,"l":18.8,"n":30256,"o":19.28,"t":"2024-11-12T05:00:00Z","v":3129925,"vw":18.925278},{"c":18.79,"h":19.18,"l":18.77,"n":25945,"o":18.97,"t":"2024-11-13T05:00:00Z","v":2474257,"vw":18.92734},{"c":18.99,"h":19.18,"l":18.78,"n":21697,"o":18.78,"t":"2024-11-14T05:00:00Z","v":1682670,"vw":18.991225},{"c":18.67,"h":19.185,"l":18.65,"n":28594,"o":19.02,"t":"2024-11-15T05:00:00Z","v":2687507,"vw":18.864196},{"c":18.42,"h":18.7,"l":18.36,"n":29484,"o":18.62,"t":"2024-11-18T05:00:00Z","v":2833965,"vw":18.494822},{"c":18.31,"h":18.57,"l":17.96,"n":27882,"o":18.25,"t":"2024-11-19T05:00:00Z","v":5456272,"vw":18.391233},{"c":18.35,"h":18.52,"l":18.16,"n":29229,"o":18.24,"t":"2024-11-20T05:00:00Z","v":6821126,"vw":18.300907},{"c":18.38,"h":18.545,"l":18.255,"n":41644,"o":18.37,"t":"2024-11-21T05:00:00Z","v":10050095,"vw":18.346208},{"c":18.69,"h":18.705,"l":18.35,"n":49740,"o":18.5,"t":"2024-11-22T05:00:00Z","v":12358305,"vw":18.449202},{"c":19.07,"h":19.45,"l":18.915,"n":33631,"o":18.95,"t":"2024-11-25T05:00:00Z","v":4703262,"vw":19.169571},{"c":18.63,"h":19.085,"l":18.41,"n":32704,"o":19.085,"t":"2024-11-26T05:00:00Z","v":3844867,"vw":18.569905},{"c":18.75,"h":18.9,"l":18.62,"n":23678,"o":18.79,"t":"2024-11-27T05:00:00Z","v":3023615,"vw":18.770804},{"c":19.02,"h":19.095,"l":18.88,"n":12103,"o":18.9,"t":"2024-11-29T05:00:00Z","v":1504225,"vw":18.991253},{"c":18.92,"h":19.185,"l":18.79,"n":25910,"o":18.93,"t":"2024-12-02T05:00:00Z","v":2617729,"vw":18.934734},{"c":18.8,"h":18.94,"l":18.69,"n":21280,"o":18.92,"t":"2024-12-03T05:00:00Z","v":2232421,"vw":18.790217},{"c":19.86,"h":20.215,"l":18.62,"n":48160,"o":18.71,"t":"2024-12-04T05:00:00Z","v":5947246,"vw":19.728632},{"c":19.76,"h":19.95,"l":19.685,"n":23563,"o":19.79,"t":"2024-12-05T05:00:00Z","v":2169262,"vw":19.760167},{"c":19.36,"h":20,"l":19.325,"n":24090,"o":19.92,"t":"2024-12-06T05:00:00Z","v":2242954,"vw":19.479766},{"c":19.13,"h":19.47,"l":19.11,"n":22096,"o":19.44,"t":"2024-12-09T05:00:00Z","v":1593937,"vw":19.252425},{"c":19.03,"h":19.4399,"l":18.985,"n":24291,"o":19.07,"t":"2024-12-10T05:00:00Z","v":2029041,"vw":19.13609},{"c":19.19,"h":19.23,"l":18.96,"n":21688,"o":19.11,"t":"2024-12-11T05:00:00Z","v":1883865,"vw":19.126216},{"c":19.32,"h":19.37,"l":19,"n":18178,"o":19.11,"t":"2024-12-12T05:00:00Z","v":1601899,"vw":19.26654},{"c":18.87,"h":19.31,"l":18.705,"n":23938,"o":19.22,"t":"2024-12-13T05:00:00Z","v":2103933,"vw":18.85702},{"c":18.87,"h":19.175,"l":18.77,"n":25890,"o":18.83,"t":"2024-12-16T05:00:00Z","v":2748626,"vw":18.923193},{"c":18.66,"h":19.01,"l":18.5,"n":26850,"o":18.85,"t":"2024-12-17T05:00:00Z","v":2114008,"vw":18.666231},{"c":18.15,"h":18.87,"l":18.1,"n":26359,"o":18.62,"t":"2024-12-18T05:00:00Z","v":2304963,"vw":18.374665},{"c":17.81,"h":18.32,"l":17.67,"n":30225,"o":18.14,"t":"2024-12-19T05:00:00Z","v":3299988,"vw":17.835336},{"c":17.86,"h":17.985,"l":17.58,"n":45774,"o":17.62,"t":"2024-12-20T05:00:00Z","v":14453780,"vw":17.81872},{"c":17.82,"h":17.88,"l":17.58,"n":22871,"o":17.77,"t":"2024-12-23T05:00:00Z","v":2242741,"vw":17.753892},{"c":17.94,"h":17.95,"l":17.74,"n":11765,"o":17.885,"t":"2024-12-24T05:00:00Z","v":1149874,"vw":17.865766},{"c":18,"h":18.085,"l":17.78,"n":22212,"o":17.85,"t":"2024-12-26T05:00:00Z","v":2160453,"vw":18.004369},{"c":17.96,"h":18.19,"l":17.9,"n":16686,"o":17.94,"t":"2024-12-27T05:00:00Z","v":1505797,"vw":17.988306},{"c":17.68,"h":17.9,"l":17.575,"n":18093,"o":17.83,"t":"2024-12-30T05:00:00Z","v":1252369,"vw":17.707093},{"c":17.73,"h":17.82,"l":17.57,"n":19520,"o":17.72,"t":"2024-12-31T05:00:00Z","v":2041731,"vw":17.683562},{"c":17.73,"h":17.93,"l":17.6,"n":16329,"o":17.78,"t":"2025-01-02T05:00:00Z","v":1429077,"vw":17.718197},{"c":17.94,"h":17.975,"l":17.71,"n":15524,"o":17.75,"t":"2025-01-03T05:00:00Z","v":1543653,"vw":17.906555},{"c":18.33,"h":18.63,"l":18.04,"n":29592,"o":18.06,"t":"2025-01-06T05:00:00Z","v":3562708,"vw":18.393053},{"c":18.26,"h":18.49,"l":17.99,"n":24200,"o":18.37,"t":"2025-01-07T05:00:00Z","v":2715408,"vw":18.163223},{"c":18.43,"h":18.4725,"l":17.985,"n":24028,"o":18.11,"t":"2025-01-08T05:00:00Z","v":2519334,"vw":18.329648},{"c":18.68,"h":18.74,"l":18.245,"n":30010,"o":18.26,"t":"2025-01-10T05:00:00Z","v":3341008,"vw":18.6204},{"c":18.42,"h":18.67,"l":18.375,"n":24815,"o":18.56,"t":"2025-01-13T05:00:00Z","v":3177399,"vw":18.496236},{"c":18.18,"h":18.53,"l":17.9848,"n":24496,"o":18.5,"t":"2025-01-14T05:00:00Z","v":2854718,"vw":18.158239},{"c":17.86,"h":18.505,"l":17.75,"n":21398,"o":18.39,"t":"2025-01-15T05:00:00Z","v":2430480,"vw":17.925982},{"c":17.94,"h":17.97,"l":17.63,"n":20597,"o":17.85,"t":"2025-01-16T05:00:00Z","v":2039521,"vw":17.853883},{"c":17.93,"h":18.115,"l":17.805,"n":22202,"o":18.08,"t":"2025-01-17T05:00:00Z","v":2398607,"vw":17.937386},{"c":18,"h":18.21,"l":17.86,"n":24896,"o":18.12,"t":"2025-01-21T05:00:00Z","v":2613065,"vw":18.011316},{"c":18.03,"h":18.17,"l":17.95,"n":22198,"o":18.04,"t":"2025-01-22T05:00:00Z","v":2177842,"vw":18.048476},{"c":18.12,"h":18.19,"l":17.92,"n":22438,"o":17.92,"t":"2025-01-23T05:00:00Z","v":2211478,"vw":18.107626},{"c":18.18,"h":18.27,"l":18.05,"n":16240,"o":18.21,"t":"2025-01-24T05:00:00Z","v":2085594,"vw":18.145793},{"c":18.58,"h":18.65,"l":18.2,"n":27077,"o":18.2,"t":"2025-01-27T05:00:00Z","v":3331704,"vw":18.516056},{"c":18.66,"h":18.72,"l":18.36,"n":21004,"o":18.57,"t":"2025-01-28T05:00:00Z","v":2099127,"vw":18.611018},{"c":18.78,"h":19.02,"l":18.6,"n":26471,"o":19.02,"t":"2025-01-29T05:00:00Z","v":2510677,"vw":18.783939},{"c":19.06,"h":19.19,"l":18.8113,"n":23468,"o":18.85,"t":"2025-01-30T05:00:00Z","v":2022605,"vw":19.059781},{"c":18.64,"h":19.045,"l":18.61,"n":25265,"o":18.93,"t":"2025-01-31T05:00:00Z","v":2307462,"vw":18.761394},{"c":17.78,"h":18.16,"l":17.72,"n":40968,"o":18.02,"t":"2025-02-03T05:00:00Z","v":3778671,"vw":17.84728},{"c":18.07,"h":18.25,"l":17.81,"n":39046,"o":17.97,"t":"2025-02-04T05:00:00Z","v":4916603,"vw":18.010161},{"c":20.84,"h":21.35,"l":20.18,"n":118625,"o":21.27,"t":"2025-02-05T05:00:00Z","v":18416580,"vw":20.747528},{"c":21.43,"h":21.88,"l":20.84,"n":67978,"o":20.97,"t":"2025-02-06T05:00:00Z","v":7901328,"vw":21.437866},{"c":21.48,"h":21.63,"l":21.2,"n":43453,"o":21.47,"t":"2025-02-07T05:00:00Z","v":4116164,"vw":21.448434},{"c":21.3,"h":21.615,"l":20.905,"n":42279,"o":21.6,"t":"2025-02-10T05:00:00Z","v":4591067,"vw":21.341834},{"c":21.85,"h":21.9,"l":21.22,"n":39042,"o":21.27,"t":"2025-02-11T05:00:00Z","v":3801038,"vw":21.759085},{"c":21.72,"h":22.04,"l":21.62,"n":32865,"o":21.72,"t":"2025-02-12T05:00:00Z","v":3665988,"vw":21.801619},{"c":21.92,"h":22.03,"l":21.68,"n":42611,"o":21.79,"t":"2025-02-13T05:00:00Z","v":4306521,"vw":21.905797},{"c":21.94,"h":22.065,"l":21.875,"n":34435,"o":21.93,"t":"2025-02-14T05:00:00Z","v":3730903,"vw":21.970267},{"c":21.79,"h":22.04,"l":21.545,"n":33945,"o":21.96,"t":"2025-02-18T05:00:00Z","v":4228401,"vw":21.787843},{"c":21.78,"h":21.805,"l":21.56,"n":30776,"o":21.67,"t":"2025-02-19T05:00:00Z","v":3362800,"vw":21.711863},{"c":21.8,"h":22.01,"l":21.78,"n":30545,"o":21.88,"t":"2025-02-20T05:00:00Z","v":3347812,"vw":21.888448},{"c":21.15,"h":21.92,"l":20.99,"n":38542,"o":21.8,"t":"2025-02-21T05:00:00Z","v":4653257,"vw":21.267326},{"c":21.19,"h":21.35,"l":20.995,"n":36654,"o":21.3,"t":"2025-02-24T05:00:00Z","v":4114711,"vw":21.223221},{"c":21.56,"h":21.85,"l":21.12,"n":42521,"o":21.19,"t":"2025-02-25T05:00:00Z","v":5388366,"vw":21.626936},{"c":21.25,"h":21.61,"l":21.13,"n":34511,"o":21.56,"t":"2025-02-26T05:00:00Z","v":3634564,"vw":21.306735},{"c":21.21,"h":21.45,"l":21.02,"n":49672,"o":21.17,"t":"2025-02-27T05:00:00Z","v":4757488,"vw":21.220766},{"c":21.3,"h":21.46,"l":21.105,"n":39829,"o":21.25,"t":"2025-02-28T05:00:00Z","v":4982121,"vw":21.265971},{"c":21.02,"h":21.5,"l":20.865,"n":29442,"o":21.42,"t":"2025-03-03T05:00:00Z","v":3066706,"vw":21.081787},{"c":20.45,"h":20.91,"l":20.28,"n":32885,"o":20.9,"t":"2025-03-04T05:00:00Z","v":3994002,"vw":20.47996},{"c":20.57,"h":20.64,"l":20.11,"n":30157,"o":20.45,"t":"2025-03-05T05:00:00Z","v":3231004,"vw":20.490378},{"c":20.67,"h":20.77,"l":20.28,"n":25156,"o":20.38,"t":"2025-03-06T05:00:00Z","v":2492093,"vw":20.626793},{"c":21,"h":21.07,"l":20.475,"n":32079,"o":20.6,"t":"2025-03-07T05:00:00Z","v":2993652,"vw":20.893931},{"c":20.87,"h":21.34,"l":20.8,"n":36808,"o":20.87,"t":"2025-03-10T04:00:00Z","v":3953438,"vw":21.010449},{"c":20.66,"h":20.85,"l":20.32,"n":33761,"o":20.725,"t":"2025-03-11T04:00:00Z","v":3089200,"vw":20.593797},{"c":20.49,"h":20.74,"l":20.23,"n":33312,"o":20.66,"t":"2025-03-12T04:00:00Z","v":3124843,"vw":20.522968},{"c":19.66,"h":20.61,"l":19.63,"n":30938,"o":20.52,"t":"2025-03-13T04:00:00Z","v":2939201,"vw":19.860594},{"c":19.75,"h":19.96,"l":19.6511,"n":31768,"o":19.85,"t":"2025-03-14T04:00:00Z","v":3672599,"vw":19.763766},{"c":20.17,"h":20.26,"l":19.62,"n":28902,"o":19.62,"t":"2025-03-17T04:00:00Z","v":3466218,"vw":20.01737},{"c":19.96,"h":20.345,"l":19.89,"n":26204,"o":20.13,"t":"2025-03-18T04:00:00Z","v":2735492,"vw":20.036419},{"c":20.13,"h":20.25,"l":19.78,"n":26327,"o":19.93,"t":"2025-03-19T04:00:00Z","v":2673045,"vw":20.096973},{"c":20.03,"h":20.26,"l":19.945,"n":20594,"o":20,"t":"2025-03-20T04:00:00Z","v":2302091,"vw":20.052837},{"c":19.8,"h":20.175,"l":19.64,"n":35957,"o":19.83,"t":"2025-03-21T04:00:00Z","v":22651237,"vw":19.810036},{"c":20.17,"h":20.235,"l":19.91,"n":30679,"o":19.95,"t":"2025-03-24T04:00:00Z","v":3167472,"vw":20.121859},{"c":19.68,"h":20.22,"l":19.58,"n":23942,"o":20.22,"t":"2025-03-25T04:00:00Z","v":2203268,"vw":19.743434},{"c":19.76,"h":19.94,"l":19.655,"n":18763,"o":19.77,"t":"2025-03-26T04:00:00Z","v":1909912,"vw":19.78494},{"c":19.67,"h":19.895,"l":19.64,"n":20417,"o":19.73,"t":"2025-03-27T04:00:00Z","v":1708496,"vw":19.703774},{"c":19.3,"h":19.64,"l":19.21,"n":21925,"o":19.56,"t":"2025-03-28T04:00:00Z","v":2365306,"vw":19.311629},{"c":19.43,"h":19.54,"l":19.01,"n":29330,"o":19.13,"t":"2025-03-31T04:00:00Z","v":3323083,"vw":19.37787},{"c":19.43,"h":19.655,"l":19.29,"n":24230,"o":19.42,"t":"2025-04-01T04:00:00Z","v":2767125,"vw":19.465044},{"c":19.87,"h":19.91,"l":19.23,"n":29051,"o":19.3,"t":"2025-04-02T04:00:00Z","v":2986724,"vw":19.711513},{"c":16.58,"h":18.605,"l":16.57,"n":74489,"o":18.57,"t":"2025-04-03T04:00:00Z","v":9849017,"vw":17.046447},{"c":16.45,"h":16.78,"l":15.44,"n":71883,"o":16,"t":"2025-04-04T04:00:00Z","v":10118461,"vw":16.273232},{"c":15.78,"h":16.92,"l":15.52,"n":59650,"o":15.97,"t":"2025-04-07T04:00:00Z","v":7016914,"vw":15.926427},{"c":14.69,"h":16.39,"l":14.57,"n":53303,"o":16.39,"t":"2025-04-08T04:00:00Z","v":5596375,"vw":15.08883},{"c":15.86,"h":16.23,"l":14.06,"n":85434,"o":14.39,"t":"2025-04-09T04:00:00Z","v":9351479,"vw":15.346433},{"c":14.77,"h":15.34,"l":14.255,"n":58827,"o":15.31,"t":"2025-04-10T04:00:00Z","v":6138314,"vw":14.597045},{"c":15.04,"h":15.04,"l":13.945,"n":46625,"o":14.56,"t":"2025-04-11T04:00:00Z","v":6032131,"vw":14.532986},{"c":15.24,"h":15.54,"l":14.8,"n":43588,"o":15.36,"t":"2025-04-14T04:00:00Z","v":5638368,"vw":15.219325},{"c":14.92,"h":15.43,"l":14.75,"n":39578,"o":15.16,"t":"2025-04-15T04:00:00Z","v":4288489,"vw":14.960841},{"c":14.64,"h":15.03,"l":14.49,"n":33732,"o":14.95,"t":"2025-04-16T04:00:00Z","v":5248643,"vw":14.654732},{"c":14.83,"h":14.96,"l":14.515,"n":35772,"o":14.62,"t":"2025-04-17T04:00:00Z","v":4773717,"vw":14.749118},{"c":14.55,"h":14.72,"l":14.255,"n":28985,"o":14.65,"t":"2025-04-21T04:00:00Z","v":3576902,"vw":14.481246},{"c":14.58,"h":15.02,"l":14.53,"n":36380,"o":14.78,"t":"2025-04-22T04:00:00Z","v":3984242,"vw":14.644459},{"c":15.25,"h":15.86,"l":15.01,"n":53933,"o":15.12,"t":"2025-04-23T04:00:00Z","v":6094843,"vw":15.375011},{"c":15.77,"h":15.9,"l":15.4,"n":44356,"o":15.4,"t":"2025-04-24T04:00:00Z","v":5116034,"vw":15.748786},{"c":15.68,"h":15.85,"l":15.475,"n":33748,"o":15.85,"t":"2025-04-25T04:00:00Z","v":3685130,"vw":15.713654},{"c":15.72,"h":16.005,"l":15.59,"n":31424,"o":15.75,"t":"2025-04-28T04:00:00Z","v":3760335,"vw":15.752763},{"c":15.75,"h":15.935,"l":15.58,"n":31503,"o":15.63,"t":"2025-04-29T04:00:00Z","v":3056263,"vw":15.802407},{"c":15.89,"h":15.92,"l":15.34,"n":38557,"o":15.61,"t":"2025-04-30T04:00:00Z","v":3940960,"vw":15.786986},{"c":15.87,"h":16.115,"l":15.74,"n":46221,"o":15.875,"t":"2025-05-01T04:00:00Z","v":4810763,"vw":15.94797},{"c":16.38,"h":16.42,"l":15.975,"n":46256,"o":16.15,"t":"2025-05-02T04:00:00Z","v":5878081,"vw":16.289992},{"c":16.2,"h":16.425,"l":16.11,"n":45899,"o":16.13,"t":"2025-05-05T04:00:00Z","v":5681460,"vw":16.260012},{"c":16.65,"h":16.94,"l":15.75,"n":66906,"o":15.985,"t":"2025-05-06T04:00:00Z","v":7799014,"vw":16.57432},{"c":17.43,"h":17.52,"l":16.66,"n":66119,"o":16.84,"t":"2025-05-07T04:00:00Z","v":8259773,"vw":17.301467},{"c":17.27,"h":17.73,"l":16.51,"n":72789,"o":17.59,"t":"2025-05-08T04:00:00Z","v":7660967,"vw":17.244916},{"c":17.24,"h":17.5,"l":17.17,"n":33758,"o":17.38,"t":"2025-05-09T04:00:00Z","v":3028029,"vw":17.299633},{"c":19,"h":19.15,"l":18.44,"n":64005,"o":18.48,"t":"2025-05-12T04:00:00Z","v":6825469,"vw":18.934777},{"c":19.67,"h":19.795,"l":18.905,"n":62257,"o":19.1,"t":"2025-05-13T04:00:00Z","v":8023592,"vw":19.532208},{"c":19.78,"h":19.8,"l":19.46,"n":41456,"o":19.58,"t":"2025-05-14T04:00:00Z","v":5365742,"vw":19.695923},{"c":20.12,"h":20.195,"l":19.79,"n":43290,"o":19.88,"t":"2025-05-15T04:00:00Z","v":5073158,"vw":20.053945},{"c":20.1,"h":20.27,"l":20.005,"n":32505,"o":20.05,"t":"2025-05-16T04:00:00Z","v":4265509,"vw":20.083789},{"c":20,"h":20.28,"l":19.78,"n":35115,"o":19.8,"t":"2025-05-19T04:00:00Z","v":3930756,"vw":20.052936},{"c":19.83,"h":20.1499,"l":19.72,"n":28685,"o":20.03,"t":"2025-05-20T04:00:00Z","v":2492977,"vw":19.87859},{"c":19.32,"h":19.69,"l":19.315,"n":27943,"o":19.522,"t":"2025-05-21T04:00:00Z","v":2511475,"vw":19.438719},{"c":19.44,"h":19.48,"l":19.225,"n":25559,"o":19.29,"t":"2025-05-22T04:00:00Z","v":2731766,"vw":19.398194},{"c":19.01,"h":19.2,"l":18.88,"n":29194,"o":18.9,"t":"2025-05-23T04:00:00Z","v":2876274,"vw":19.072445},{"c":19.49,"h":19.505,"l":18.91,"n":31521,"o":19.16,"t":"2025-05-27T04:00:00Z","v":3228854,"vw":19.37738},{"c":19.03,"h":19.5,"l":18.98,"n":29221,"o":19.49,"t":"2025-05-28T04:00:00Z","v":3374416,"vw":19.123091},{"c":19.39,"h":19.39,"l":18.98,"n":27104,"o":19.04,"t":"2025-05-29T04:00:00Z","v":2694076,"vw":19.285413},{"c":18.94,"h":19.32,"l":18.79,"n":28657,"o":19.32,"t":"2025-05-30T04:00:00Z","v":3835122,"vw":18.962926},{"c":18.57,"h":18.915,"l":18.39,"n":36917,"o":18.89,"t":"2025-06-02T04:00:00Z","v":3310240,"vw":18.553031},{"c":18.74,"h":18.87,"l":18.255,"n":28933,"o":18.54,"t":"2025-06-03T04:00:00Z","v":2681293,"vw":18.721399},{"c":18.66,"h":18.9799,"l":18.52,"n":27840,"o":18.73,"t":"2025-06-04T04:00:00Z","v":2493782,"vw":18.702024},{"c":18.53,"h":18.84,"l":18.505,"n":24645,"o":18.62,"t":"2025-06-05T04:00:00Z","v":2191415,"vw":18.629416},{"c":18.86,"h":18.885,"l":18.53,"n":22053,"o":18.63,"t":"2025-06-06T04:00:00Z","v":1821232,"vw":18.815395},{"c":19.06,"h":19.265,"l":18.9,"n":27728,"o":18.93,"t":"2025-06-09T04:00:00Z","v":2147808,"vw":19.103333},{"c":19.29,"h":19.395,"l":19.06,"n":22722,"o":19.06,"t":"2025-06-10T04:00:00Z","v":1921111,"vw":19.244994},{"c":19.25,"h":19.5,"l":19.15,"n":20376,"o":19.38,"t":"2025-06-11T04:00:00Z","v":1590982,"vw":19.297568},{"c":19.3,"h":19.6,"l":19.09,"n":21613,"o":19.19,"t":"2025-06-12T04:00:00Z","v":2105622,"vw":19.290431},{"c":18.8,"h":19.27,"l":18.685,"n":20834,"o":19.09,"t":"2025-06-13T04:00:00Z","v":1885675,"vw":18.874463},{"c":19.33,"h":19.36,"l":18.8169,"n":28201,"o":19.14,"t":"2025-06-16T04:00:00Z","v":2488091,"vw":19.262705},{"c":18.85,"h":19.23,"l":18.6903,"n":32939,"o":19.23,"t":"2025-06-17T04:00:00Z","v":2938610,"vw":18.870577},{"c":18.97,"h":19.2,"l":18.85,"n":24776,"o":18.85,"t":"2025-06-18T04:00:00Z","v":2394196,"vw":19.013006},{"c":19.06,"h":19.15,"l":18.72,"n":26581,"o":19.07,"t":"2025-06-20T04:00:00Z","v":6495303,"vw":19.021066},{"c":19.12,"h":19.19,"l":18.665,"n":24633,"o":18.93,"t":"2025-06-23T04:00:00Z","v":2367765,"vw":19.010516},{"c":19.46,"h":19.5299,"l":18.9001,"n":24005,"o":19.21,"t":"2025-06-24T04:00:00Z","v":2801774,"vw":19.401181},{"c":19.16,"h":19.49,"l":19.085,"n":31946,"o":19.48,"t":"2025-06-25T04:00:00Z","v":5135552,"vw":19.17126},{"c":19.47,"h":19.495,"l":19.15,"n":26277,"o":19.17,"t":"2025-06-26T04:00:00Z","v":2335116,"vw":19.4032},{"c":19.8,"h":19.84,"l":19.47,"n":28589,"o":19.64,"t":"2025-06-27T04:00:00Z","v":4113135,"vw":19.750984},{"c":19.72,"h":19.82,"l":19.46,"n":20835,"o":19.77,"t":"2025-06-30T04:00:00Z","v":2165936,"vw":19.71321},{"c":20.22,"h":20.355,"l":19.63,"n":38631,"o":19.73,"t":"2025-07-01T04:00:00Z","v":3217791,"vw":20.174535},{"c":20.55,"h":20.6,"l":19.95,"n":35135,"o":20.3,"t":"2025-07-02T04:00:00Z","v":3271890,"vw":20.436129},{"c":20.42,"h":20.57,"l":20.31,"n":19960,"o":20.47,"t":"2025-07-03T04:00:00Z","v":2074930,"vw":20.408771},{"c":20,"h":20.46,"l":19.99,"n":27091,"o":20.27,"t":"2025-07-07T04:00:00Z","v":1871466,"vw":20.08658},{"c":20.09,"h":20.235,"l":19.95,"n":35750,"o":20,"t":"2025-07-08T04:00:00Z","v":4232544,"vw":20.097241},{"c":20.14,"h":20.39,"l":19.905,"n":23314,"o":20.34,"t":"2025-07-09T04:00:00Z","v":2365201,"vw":20.131761},{"c":20.22,"h":20.435,"l":20.1101,"n":27481,"o":20.13,"t":"2025-07-10T04:00:00Z","v":2601563,"vw":20.276387},{"c":19.97,"h":20.17,"l":19.78,"n":31161,"o":20.13,"t":"2025-07-11T04:00:00Z","v":3725777,"vw":19.976541},{"c":19.94,"h":20,"l":19.735,"n":27667,"o":19.95,"t":"2025-07-14T04:00:00Z","v":2437144,"vw":19.899171},{"c":19.48,"h":20.02,"l":19.46,"n":27963,"o":19.94,"t":"2025-07-15T04:00:00Z","v":2855335,"vw":19.618591},{"c":19.6,"h":19.66,"l":19.275,"n":30075,"o":19.53,"t":"2025-07-16T04:00:00Z","v":3283851,"vw":19.55628},{"c":19.49,"h":19.71,"l":19.42,"n":34110,"o":19.6,"t":"2025-07-17T04:00:00Z","v":3443797,"vw":19.552075},{"c":19.38,"h":19.55,"l":19.185,"n":36460,"o":19.53,"t":"2025-07-18T04:00:00Z","v":3000553,"vw":19.34509},{"c":19.88,"h":19.91,"l":19.43,"n":45761,"o":19.43,"t":"2025-07-21T04:00:00Z","v":5059444,"vw":19.754099},{"c":19.89,"h":20.33,"l":19.88,"n":46126,"o":19.95,"t":"2025-07-22T04:00:00Z","v":4995345,"vw":19.998414},{"c":20.2,"h":20.395,"l":19.69,"n":56660,"o":20.17,"t":"2025-07-23T04:00:00Z","v":5746950,"vw":20.159058},{"c":16.89,"h":18.97,"l":16.87,"n":128472,"o":18.88,"t":"2025-07-24T04:00:00Z","v":17454874,"vw":17.497652},{"c":17.435,"h":17.5,"l":16.83,"n":70514,"o":17.055,"t":"2025-07-25T04:00:00Z","v":10169833,"vw":17.23881},{"c":17.66,"h":17.815,"l":17.265,"n":50500,"o":17.54,"t":"2025-07-28T04:00:00Z","v":7148897,"vw":17.656169},{"c":17.41,"h":17.755,"l":17.25,"n":47645,"o":17.66,"t":"2025-07-29T04:00:00Z","v":4720877,"vw":17.423931},{"c":17.15,"h":17.49,"l":17.09,"n":47757,"o":17.42,"t":"2025-07-30T04:00:00Z","v":5376978,"vw":17.242099},{"c":17.01,"h":17.155,"l":16.81,"n":45454,"o":17.12,"t":"2025-07-31T04:00:00Z","v":5274720,"vw":17.0029},{"c":16.86,"h":17.1,"l":16.725,"n":49268,"o":16.91,"t":"2025-08-01T04:00:00Z","v":5349732,"vw":16.904113},{"c":17.01,"h":17.15,"l":16.88,"n":41219,"o":16.99,"t":"2025-08-04T04:00:00Z","v":4272351,"vw":17.024637},{"c":16.99,"h":17.15,"l":16.94,"n":42506,"o":17.06,"t":"2025-08-05T04:00:00Z","v":5058490,"vw":17.018602},{"c":17.3,"h":17.4,"l":17.05,"n":39538,"o":17.14,"t":"2025-08-06T04:00:00Z","v":4545138,"vw":17.30166},{"c":17.29,"h":17.435,"l":17.085,"n":45853,"o":17.41,"t":"2025-08-07T04:00:00Z","v":5301800,"vw":17.276188},{"c":17.13,"h":17.385,"l":17.1,"n":32859,"o":17.33,"t":"2025-08-08T04:00:00Z","v":3900163,"vw":17.183523},{"c":17.33,"h":17.45,"l":17.13,"n":28083,"o":17.14,"t":"2025-08-11T04:00:00Z","v":3147622,"vw":17.322591},{"c":17.94,"h":17.96,"l":17.41,"n":40439,"o":17.5,"t":"2025-08-12T04:00:00Z","v":4596769,"vw":17.807961},{"c":18.27,"h":18.3,"l":17.8897,"n":31746,"o":18.02,"t":"2025-08-13T04:00:00Z","v":3924182,"vw":18.191446},{"c":18.28,"h":18.33,"l":18,"n":27924,"o":18.04,"t":"2025-08-14T04:00:00Z","v":2770210,"vw":18.213979},{"c":18.18,"h":18.36,"l":18.08,"n":29129,"o":18.35,"t":"2025-08-15T04:00:00Z","v":2710113,"vw":18.207634},{"c":17.95,"h":18.215,"l":17.91,"n":30786,"o":18.2,"t":"2025-08-18T04:00:00Z","v":3063222,"vw":17.992811},{"c":17.66,"h":18.16,"l":17.645,"n":31771,"o":17.98,"t":"2025-08-19T04:00:00Z","v":3095183,"vw":17.812241},{"c":17.7,"h":17.815,"l":17.41,"n":36864,"o":17.58,"t":"2025-08-20T04:00:00Z","v":3649972,"vw":17.677416},{"c":17.77,"h":17.795,"l":17.5,"n":25566,"o":17.51,"t":"2025-08-21T04:00:00Z","v":2540755,"vw":17.684456},{"c":18.36,"h":18.44,"l":17.8,"n":30553,"o":17.89,"t":"2025-08-22T04:00:00Z","v":2408632,"vw":18.27571},{"c":18.28,"h":18.34,"l":18.145,"n":25875,"o":18.29,"t":"2025-08-25T04:00:00Z","v":2396589,"vw":18.254667},{"c":18.53,"h":18.69,"l":18.31,"n":28939,"o":18.35,"t":"2025-08-26T04:00:00Z","v":2806990,"vw":18.533573},{"c":18.53,"h":18.785,"l":18.52,"n":28530,"o":18.55,"t":"2025-08-27T04:00:00Z","v":3017681,"vw":18.593078},{"c":18.46,"h":18.69,"l":18.17,"n":25386,"o":18.69,"t":"2025-08-28T04:00:00Z","v":2509644,"vw":18.339148},{"c":18.3,"h":18.465,"l":18.11,"n":28931,"o":18.4,"t":"2025-08-29T04:00:00Z","v":2282421,"vw":18.248099},{"c":18.12,"h":18.18,"l":17.89,"n":27080,"o":18.09,"t":"2025-09-02T04:00:00Z","v":3310645,"vw":18.075107},{"c":18.23,"h":18.33,"l":18,"n":22069,"o":18.05,"t":"2025-09-03T04:00:00Z","v":2104611,"vw":18.22282},{"c":18.65,"h":18.67,"l":18.12,"n":24816,"o":18.3,"t":"2025-09-04T04:00:00Z","v":2424109,"vw":18.511437},{"c":18.82,"h":19.075,"l":18.645,"n":28601,"o":18.7,"t":"2025-09-05T04:00:00Z","v":2515077,"vw":18.823271},{"c":18.5,"h":18.71,"l":18.22,"n":25856,"o":18.71,"t":"2025-09-08T04:00:00Z","v":2435589,"vw":18.469666},{"c":18.33,"h":18.51,"l":18.21,"n":22639,"o":18.41,"t":"2025-09-09T04:00:00Z","v":2137681,"vw":18.34535},{"c":17.93,"h":18.22,"l":17.67,"n":31172,"o":18.2,"t":"2025-09-10T04:00:00Z","v":2973923,"vw":17.872179},{"c":18,"h":18.1,"l":17.86,"n":31272,"o":17.93,"t":"2025-09-11T04:00:00Z","v":3267826,"vw":17.986772},{"c":17.74,"h":17.911,"l":17.72,"n":33377,"o":17.87,"t":"2025-09-12T04:00:00Z","v":3184028,"vw":17.810217},{"c":17.42,"h":17.93,"l":17.38,"n":37903,"o":17.92,"t":"2025-09-15T04:00:00Z","v":3414531,"vw":17.501154},{"c":17.38,"h":17.52,"l":17.2,"n":33002,"o":17.48,"t":"2025-09-16T04:00:00Z","v":3112233,"vw":17.347835},{"c":17.24,"h":17.55,"l":17.07,"n":38563,"o":17.44,"t":"2025-09-17T04:00:00Z","v":3996644,"vw":17.300149},{"c":17.33,"h":17.4,"l":17.11,"n":33263,"o":17.3,"t":"2025-09-18T04:00:00Z","v":2967819,"vw":17.258967},{"c":17.08,"h":17.3,"l":16.925,"n":28988,"o":17.3,"t":"2025-09-19T04:00:00Z","v":4899530,"vw":17.077788},{"c":17.08,"h":17.38,"l":16.985,"n":31674,"o":17.09,"t":"2025-09-22T04:00:00Z","v":3270525,"vw":17.167175},{"c":17.05,"h":17.24,"l":17.035,"n":18561,"o":17.15,"t":"2025-09-23T04:00:00Z","v":2107538,"vw":17.090016},{"c":17.12,"h":17.15,"l":16.9,"n":23277,"o":17.06,"t":"2025-09-24T04:00:00Z","v":2437090,"vw":17.065504},{"c":16.66,"h":17.1,"l":16.63,"n":28863,"o":17.06,"t":"2025-09-25T04:00:00Z","v":3083864,"vw":16.711437},{"c":16.9,"h":16.93,"l":16.63,"n":26846,"o":16.71,"t":"2025-09-26T04:00:00Z","v":2639636,"vw":16.83787},{"c":16.96,"h":17,"l":16.62,"n":27989,"o":17,"t":"2025-09-29T04:00:00Z","v":2671673,"vw":16.863023},{"c":16.83,"h":16.96,"l":16.56,"n":25430,"o":16.94,"t":"2025-09-30T04:00:00Z","v":2673297,"vw":16.745406},{"c":17.28,"h":17.32,"l":16.7528,"n":33284,"o":16.85,"t":"2025-10-01T04:00:00Z","v":3551743,"vw":17.14898},{"c":17.22,"h":17.41,"l":16.95,"n":34234,"o":17.36,"t":"2025-10-02T04:00:00Z","v":3293917,"vw":17.157035},{"c":18.06,"h":18.245,"l":17.3,"n":56945,"o":17.32,"t":"2025-10-03T04:00:00Z","v":6406461,"vw":17.955093},{"c":18.07,"h":19.13,"l":17.86,"n":83913,"o":18.04,"t":"2025-10-06T04:00:00Z","v":9779390,"vw":18.360086},{"c":18,"h":18.22,"l":17.89,"n":36783,"o":18.08,"t":"2025-10-07T04:00:00Z","v":3980827,"vw":17.990212},{"c":18.41,"h":18.43,"l":17.88,"n":31881,"o":18.02,"t":"2025-10-08T04:00:00Z","v":2969573,"vw":18.321118},{"c":18.1,"h":18.5,"l":18.0101,"n":33312,"o":18.49,"t":"2025-10-09T04:00:00Z","v":3525303,"vw":18.119659},{"c":17.1,"h":18.16,"l":17.04,"n":44525,"o":18.16,"t":"2025-10-10T04:00:00Z","v":5605412,"vw":17.260703},{"c":17.3,"h":17.47,"l":17.255,"n":31428,"o":17.3,"t":"2025-10-13T04:00:00Z","v":3609715,"vw":17.355994},{"c":17.8,"h":18.01,"l":16.9546,"n":43231,"o":17,"t":"2025-10-14T04:00:00Z","v":3564546,"vw":17.691107},{"c":17.86,"h":18.25,"l":17.74,"n":33870,"o":17.995,"t":"2025-10-15T04:00:00Z","v":2940361,"vw":17.906891},{"c":18.1,"h":18.215,"l":17.7942,"n":41125,"o":17.87,"t":"2025-10-16T04:00:00Z","v":3671425,"vw":18.048809},{"c":18.41,"h":18.49,"l":18.06,"n":29273,"o":18.14,"t":"2025-10-17T04:00:00Z","v":3490402,"vw":18.362618},{"c":18.37,"h":18.54,"l":18.265,"n":26845,"o":18.43,"t":"2025-10-20T04:00:00Z","v":3004503,"vw":18.370477},{"c":18.82,"h":19,"l":18.27,"n":57046,"o":18.36,"t":"2025-10-21T04:00:00Z","v":6456946,"vw":18.764213},{"c":18.3,"h":18.865,"l":17,"n":81314,"o":17.55,"t":"2025-10-22T04:00:00Z","v":9497835,"vw":18.231928},{"c":19.18,"h":19.285,"l":18.11,"n":62065,"o":18.125,"t":"2025-10-23T04:00:00Z","v":6495781,"vw":18.99206},{"c":18.45,"h":19.205,"l":18.41,"n":48563,"o":19.19,"t":"2025-10-24T04:00:00Z","v":5844319,"vw":18.735462},{"c":19.04,"h":19.34,"l":18.58,"n":41455,"o":18.62,"t":"2025-10-27T04:00:00Z","v":5042494,"vw":19.042416},{"c":19.23,"h":19.44,"l":18.66,"n":38745,"o":18.98,"t":"2025-10-28T04:00:00Z","v":3815239,"vw":19.159084},{"c":19.03,"h":19.405,"l":18.9609,"n":37946,"o":19.14,"t":"2025-10-29T04:00:00Z","v":4035736,"vw":19.129706},{"c":18.59,"h":19.09,"l":18.56,"n":41289,"o":18.79,"t":"2025-10-30T04:00:00Z","v":4385841,"vw":18.783954},{"c":18.38,"h":18.54,"l":18.07,"n":43274,"o":18.5,"t":"2025-10-31T04:00:00Z","v":4979025,"vw":18.370757},{"c":18.44,"h":18.565,"l":18.12,"n":41365,"o":18.3,"t":"2025-11-03T05:00:00Z","v":4425882,"vw":18.443618},{"c":18.33,"h":18.475,"l":18.225,"n":30396,"o":18.29,"t":"2025-11-04T05:00:00Z","v":3240427,"vw":18.372115},{"c":19.06,"h":19.165,"l":18.315,"n":42486,"o":18.34,"t":"2025-11-05T05:00:00Z","v":4506416,"vw":18.928968},{"c":18.67,"h":19.4,"l":18.63,"n":36021,"o":19.1,"t":"2025-11-06T05:00:00Z","v":3361425,"vw":18.767192},{"c":18.73,"h":18.91,"l":18.52,"n":32600,"o":18.63,"t":"2025-11-07T05:00:00Z","v":2984731,"vw":18.668418},{"c":19.16,"h":19.18,"l":18.8,"n":31307,"o":18.83,"t":"2025-11-10T05:00:00Z","v":2711436,"vw":19.049843},{"c":19.23,"h":19.4,"l":19.205,"n":33669,"o":19.27,"t":"2025-11-11T05:00:00Z","v":3125507,"vw":19.284385},{"c":19.6,"h":19.7401,"l":19.23,"n":31695,"o":19.38,"t":"2025-11-12T05:00:00Z","v":2993266,"vw":19.621363},{"c":19.56,"h":19.755,"l":19.46,"n":31092,"o":19.5,"t":"2025-11-13T05:00:00Z","v":2722448,"vw":19.597453},{"c":19.34,"h":19.555,"l":19.115,"n":35082,"o":19.35,"t":"2025-11-14T05:00:00Z","v":3182859,"vw":19.34985},{"c":18.72,"h":19.235,"l":18.69,"n":33668,"o":19.12,"t":"2025-11-17T05:00:00Z","v":3681054,"vw":18.897321},{"c":18.72,"h":18.85,"l":18.32,"n":31693,"o":18.5,"t":"2025-11-18T05:00:00Z","v":3035398,"vw":18.662517},{"c":18.57,"h":18.91,"l":18.47,"n":28901,"o":18.74,"t":"2025-11-19T05:00:00Z","v":2888081,"vw":18.605111},{"c":19,"h":19.385,"l":18.705,"n":45549,"o":18.93,"t":"2025-11-20T05:00:00Z","v":4492607,"vw":19.032709},{"c":19.83,"h":19.98,"l":19.125,"n":33761,"o":19.2,"t":"2025-11-21T05:00:00Z","v":3359914,"vw":19.737194},{"c":20.05,"h":20.31,"l":19.725,"n":32951,"o":19.8,"t":"2025-11-24T05:00:00Z","v":3414592,"vw":20.093597},{"c":20.76,"h":20.905,"l":20.06,"n":37637,"o":20.09,"t":"2025-11-25T05:00:00Z","v":4401829,"vw":20.723639},{"c":21.24,"h":21.45,"l":20.6,"n":40430,"o":20.75,"t":"2025-11-26T05:00:00Z","v":5267943,"vw":21.260912},{"c":21.12,"h":21.4,"l":21.05,"n":21200,"o":21.21,"t":"2025-11-28T05:00:00Z","v":2202223,"vw":21.212415},{"c":20.96,"h":21.315,"l":20.9,"n":41270,"o":21.05,"t":"2025-12-01T05:00:00Z","v":3695939,"vw":21.039728},{"c":20.32,"h":21.06,"l":20.145,"n":39669,"o":20.99,"t":"2025-12-02T05:00:00Z","v":4097240,"vw":20.428388},{"c":21.23,"h":21.32,"l":20.27,"n":45807,"o":20.36,"t":"2025-12-03T05:00:00Z","v":5568993,"vw":21.052222},{"c":21.13,"h":21.39,"l":21.02,"n":30015,"o":21.19,"t":"2025-12-04T05:00:00Z","v":3042665,"vw":21.131036},{"c":21.15,"h":21.35,"l":21.09,"n":29171,"o":21.17,"t":"2025-12-05T05:00:00Z","v":2989794,"vw":21.211656},{"c":20.43,"h":21.265,"l":20.1,"n":61003,"o":21.15,"t":"2025-12-08T05:00:00Z","v":7217514,"vw":20.558328},{"c":20.2,"h":20.495,"l":19.84,"n":35786,"o":20.4,"t":"2025-12-09T05:00:00Z","v":3665841,"vw":20.238056},{"c":20.92,"h":20.98,"l":20.21,"n":34015,"o":20.26,"t":"2025-12-10T05:00:00Z","v":4250259,"vw":20.746945},{"c":20.99,"h":21.38,"l":20.86,"n":33617,"o":20.94,"t":"2025-12-11T05:00:00Z","v":3503500,"vw":21.062611},{"c":20.21,"h":21.1,"l":20.135,"n":33873,"o":21,"t":"2025-12-12T05:00:00Z","v":3639038,"vw":20.396942},{"c":20.43,"h":20.46,"l":20.06,"n":38673,"o":20.34,"t":"2025-12-15T05:00:00Z","v":4430309,"vw":20.322848},{"c":20.52,"h":20.63,"l":20.11,"n":36581,"o":20.41,"t":"2025-12-16T05:00:00Z","v":3886554,"vw":20.435555},{"c":20.34,"h":20.555,"l":20.15,"n":27401,"o":20.32,"t":"2025-12-17T05:00:00Z","v":2993500,"vw":20.359077},{"c":20.46,"h":20.685,"l":20.35,"n":32792,"o":20.54,"t":"2025-12-18T05:00:00Z","v":3812599,"vw":20.480028},{"c":20.07,"h":20.5,"l":19.925,"n":40162,"o":20.47,"t":"2025-12-19T05:00:00Z","v":16492005,"vw":20.102869},{"c":19.8,"h":20.08,"l":19.69,"n":34396,"o":20.07,"t":"2025-12-22T05:00:00Z","v":3328489,"vw":19.819957},{"c":19.88,"h":19.98,"l":19.715,"n":25885,"o":19.81,"t":"2025-12-23T05:00:00Z","v":2186391,"vw":19.871651},{"c":19.97,"h":20.105,"l":19.81,"n":11939,"o":19.93,"t":"2025-12-24T05:00:00Z","v":984013,"vw":19.98412},{"c":20.26,"h":20.285,"l":19.93,"n":22533,"o":19.98,"t":"2025-12-26T05:00:00Z","v":1963961,"vw":20.163635},{"c":19.98,"h":20.245,"l":19.91,"n":24271,"o":20.22,"t":"2025-12-29T05:00:00Z","v":2290960,"vw":20.002674},{"c":19.99,"h":20.07,"l":19.88,"n":24154,"o":19.95,"t":"2025-12-30T05:00:00Z","v":2208772,"vw":19.971178},{"c":19.84,"h":20.08,"l":19.82,"n":16040,"o":19.93,"t":"2025-12-31T05:00:00Z","v":1572802,"vw":19.899557},{"c":20.04,"h":20.075,"l":19.63,"n":24692,"o":20,"t":"2026-01-02T05:00:00Z","v":2586521,"vw":19.912745},{"c":20.57,"h":20.73,"l":19.94,"n":31073,"o":19.94,"t":"2026-01-05T05:00:00Z","v":3852840,"vw":20.464897},{"c":21.27,"h":21.29,"l":20.36,"n":38107,"o":20.57,"t":"2026-01-06T05:00:00Z","v":4761734,"vw":21.049776},{"c":21.63,"h":21.866,"l":21.07,"n":40338,"o":21.24,"t":"2026-01-07T05:00:00Z","v":3939505,"vw":21.607406},{"c":22.16,"h":22.255,"l":21.45,"n":34471,"o":21.46,"t":"2026-01-08T05:00:00Z","v":3809182,"vw":22.061736},{"c":21.48,"h":22.01,"l":21.1,"n":45296,"o":21.79,"t":"2026-01-09T05:00:00Z","v":4587663,"vw":21.534955},{"c":21.46,"h":21.635,"l":21.09,"n":27088,"o":21.34,"t":"2026-01-12T05:00:00Z","v":2164294,"vw":21.483299},{"c":21.71,"h":21.805,"l":21.355,"n":28501,"o":21.39,"t":"2026-01-13T05:00:00Z","v":2776866,"vw":21.612762},{"c":21.16,"h":21.76,"l":21,"n":37493,"o":21.6,"t":"2026-01-14T05:00:00Z","v":3484973,"vw":21.203921},{"c":21.75,"h":21.755,"l":21.2,"n":28882,"o":21.28,"t":"2026-01-15T05:00:00Z","v":2690809,"vw":21.640601},{"c":21.04,"h":21.68,"l":20.93,"n":23322,"o":21.65,"t":"2026-01-16T05:00:00Z","v":2258838,"vw":21.120465},{"c":20.63,"h":20.855,"l":20.41,"n":29277,"o":20.56,"t":"2026-01-20T05:00:00Z","v":3008892,"vw":20.631659},{"c":21.11,"h":21.22,"l":20.65,"n":22056,"o":20.765,"t":"2026-01-21T05:00:00Z","v":1878978,"vw":21.014379},{"c":20.88,"h":21.35,"l":20.755,"n":23811,"o":21.23,"t":"2026-01-22T05:00:00Z","v":2196580,"vw":20.910682},{"c":20.67,"h":21.01,"l":20.46,"n":23785,"o":20.79,"t":"2026-01-23T05:00:00Z","v":2659220,"vw":20.71783},{"c":20.61,"h":20.84,"l":20.595,"n":17475,"o":20.61,"t":"2026-01-26T05:00:00Z","v":1809400,"vw":20.66923},{"c":20.23,"h":20.61,"l":20.18,"n":20068,"o":20.6,"t":"2026-01-27T05:00:00Z","v":1637991,"vw":20.287772},{"c":20.345,"h":20.49,"l":20.13,"n":23036,"o":20.26,"t":"2026-01-28T05:00:00Z","v":1865379,"vw":20.321909},{"c":20.77,"h":20.8,"l":20.1,"n":31143,"o":20.39,"t":"2026-01-29T05:00:00Z","v":2755894,"vw":20.625385},{"c":20.89,"h":20.92,"l":20.455,"n":29260,"o":20.75,"t":"2026-01-30T05:00:00Z","v":2932189,"vw":20.773944},{"c":21.24,"h":21.29,"l":20.59,"n":37330,"o":20.77,"t":"2026-02-02T05:00:00Z","v":2969752,"vw":21.065126},{"c":21.19,"h":21.685,"l":21.02,"n":37375,"o":21.31,"t":"2026-02-03T05:00:00Z","v":2770746,"vw":21.251881},{"c":21.29,"h":21.4,"l":20.92,"n":47860,"o":21.2,"t":"2026-02-04T05:00:00Z","v":4627104,"vw":21.233337},{"c":21.11,"h":21.44,"l":20.89,"n":33111,"o":21.19,"t":"2026-02-05T05:00:00Z","v":2497199,"vw":21.123941},{"c":21.49,"h":21.54,"l":21.065,"n":32185,"o":21.12,"t":"2026-02-06T05:00:00Z","v":2762235,"vw":21.444389},{"c":21.54,"h":21.74,"l":21.325,"n":32782,"o":21.43,"t":"2026-02-09T05:00:00Z","v":3078532,"vw":21.477371},{"c":21.06,"h":22.48,"l":21,"n":113987,"o":21.54,"t":"2026-02-10T05:00:00Z","v":16259693,"vw":21.621244},{"c":15.8,"h":16.4599,"l":15.05,"n":246348,"o":15.075,"t":"2026-02-11T05:00:00Z","v":40089442,"vw":15.775596},{"c":15.85,"h":16.22,"l":14.745,"n":141121,"o":16,"t":"2026-02-12T05:00:00Z","v":18508796,"vw":15.588904},{"c":16.47,"h":16.73,"l":16.1009,"n":78340,"o":16.14,"t":"2026-02-13T05:00:00Z","v":9761045,"vw":16.485678},{"c":16.84,"h":17.31,"l":16.49,"n":76969,"o":16.5,"t":"2026-02-17T05:00:00Z","v":9472672,"vw":17.023846},{"c":17.28,"h":17.525,"l":16.7,"n":59731,"o":16.81,"t":"2026-02-18T05:00:00Z","v":7299054,"vw":17.263293},{"c":17.42,"h":17.54,"l":17.095,"n":51357,"o":17.23,"t":"2026-02-19T05:00:00Z","v":6611544,"vw":17.298547},{"c":17.41,"h":18.24,"l":17.17,"n":69698,"o":17.2,"t":"2026-02-20T05:00:00Z","v":7986147,"vw":17.565118},{"c":17.23,"h":17.54,"l":17.002,"n":61024,"o":17.26,"t":"2026-02-23T05:00:00Z","v":7476742,"vw":17.214232},{"c":17.5,"h":17.56,"l":17.265,"n":52064,"o":17.28,"t":"2026-02-24T05:00:00Z","v":5195466,"vw":17.450188},{"c":16.85,"h":17.52,"l":16.68,"n":63824,"o":17.41,"t":"2026-02-25T05:00:00Z","v":7474286,"vw":16.969986},{"c":17.08,"h":17.31,"l":16.93,"n":49307,"o":16.94,"t":"2026-02-26T05:00:00Z","v":5767123,"vw":17.14184},{"c":16.95,"h":17.04,"l":16.68,"n":43971,"o":16.74,"t":"2026-02-27T05:00:00Z","v":5695018,"vw":16.89313},{"c":16.4,"h":16.64,"l":16.205,"n":40926,"o":16.59,"t":"2026-03-02T05:00:00Z","v":3976184,"vw":16.390927},{"c":16.14,"h":16.345,"l":15.72,"n":40696,"o":16.22,"t":"2026-03-03T05:00:00Z","v":4602059,"vw":16.105448},{"c":15.84,"h":16.26,"l":15.82,"n":47446,"o":16.17,"t":"2026-03-04T05:00:00Z","v":7012511,"vw":15.907326},{"c":16.03,"h":16.1,"l":15.73,"n":46008,"o":15.9,"t":"2026-03-05T05:00:00Z","v":6565762,"vw":15.974869},{"c":15.9,"h":16.06,"l":15.545,"n":36794,"o":15.79,"t":"2026-03-06T05:00:00Z","v":4036687,"vw":15.864298},{"c":16.01,"h":16.07,"l":15.32,"n":43767,"o":15.66,"t":"2026-03-09T04:00:00Z","v":4004634,"vw":15.817638},{"c":16.04,"h":16.27,"l":15.62,"n":37862,"o":15.94,"t":"2026-03-10T04:00:00Z","v":3219862,"vw":16.037736},{"c":16.11,"h":16.37,"l":16.045,"n":30534,"o":16.37,"t":"2026-03-11T04:00:00Z","v":3098630,"vw":16.160198},{"c":16.22,"h":16.38,"l":15.82,"n":44845,"o":15.94,"t":"2026-03-12T04:00:00Z","v":4466273,"vw":16.178405},{"c":16.06,"h":16.38,"l":15.96,"n":29009,"o":16.37,"t":"2026-03-13T04:00:00Z","v":2717231,"vw":16.078011},{"c":15.76,"h":16.274,"l":15.74,"n":33816,"o":16.17,"t":"2026-03-16T04:00:00Z","v":3486722,"vw":15.866346},{"c":15.7,"h":16.05,"l":15.675,"n":30413,"o":15.88,"t":"2026-03-17T04:00:00Z","v":3207147,"vw":15.785152},{"c":14.91,"h":15.72,"l":14.9,"n":39426,"o":15.5,"t":"2026-03-18T04:00:00Z","v":4620643,"vw":15.092575},{"c":15,"h":15.27,"l":14.8,"n":39407,"o":14.88,"t":"2026-03-19T04:00:00Z","v":6166045,"vw":14.98611},{"c":14.83,"h":15.22,"l":14.75,"n":39057,"o":14.91,"t":"2026-03-20T04:00:00Z","v":6272588,"vw":14.902281},{"c":15.08,"h":15.37,"l":14.93,"n":36279,"o":15.17,"t":"2026-03-23T04:00:00Z","v":4292788,"vw":15.097343},{"c":14.95,"h":15.24,"l":14.81,"n":37981,"o":14.9,"t":"2026-03-24T04:00:00Z","v":5232608,"vw":15.0193},{"c":14.87,"h":15.16,"l":14.56,"n":41008,"o":15.05,"t":"2026-03-25T04:00:00Z","v":4449097,"vw":14.829367},{"c":14.62,"h":15,"l":14.58,"n":30936,"o":14.75,"t":"2026-03-26T04:00:00Z","v":3013941,"vw":14.693071},{"c":14.3,"h":14.6014,"l":14.25,"n":37163,"o":14.55,"t":"2026-03-27T04:00:00Z","v":4337857,"vw":14.394747},{"c":14.16,"h":14.4775,"l":14.1,"n":43525,"o":14.37,"t":"2026-03-30T04:00:00Z","v":5517318,"vw":14.190377},{"c":14.53,"h":14.66,"l":14.15,"n":42517,"o":14.37,"t":"2026-03-31T04:00:00Z","v":4235965,"vw":14.426048},{"c":14.56,"h":14.66,"l":14.3,"n":42631,"o":14.53,"t":"2026-04-01T04:00:00Z","v":4719269,"vw":14.518068},{"c":14.36,"h":14.705,"l":14.22,"n":43486,"o":14.35,"t":"2026-04-02T04:00:00Z","v":4285391,"vw":14.394308},{"c":14.51,"h":14.56,"l":14.24,"n":34238,"o":14.3,"t":"2026-04-06T04:00:00Z","v":4030417,"vw":14.444538},{"c":14.42,"h":14.72,"l":14.32,"n":42349,"o":14.44,"t":"2026-04-07T04:00:00Z","v":4174430,"vw":14.4616},{"c":14.45,"h":15.08,"l":14.38,"n":37931,"o":14.88,"t":"2026-04-08T04:00:00Z","v":4969612,"vw":14.580685},{"c":14.64,"h":14.74,"l":14.18,"n":32839,"o":14.38,"t":"2026-04-09T04:00:00Z","v":4020702,"vw":14.553365},{"c":14.64,"h":14.875,"l":14.49,"n":30663,"o":14.72,"t":"2026-04-10T04:00:00Z","v":3091018,"vw":14.625851},{"c":14.53,"h":14.535,"l":14.275,"n":30365,"o":14.48,"t":"2026-04-13T04:00:00Z","v":3243551,"vw":14.457035},{"c":14.55,"h":14.87,"l":14.54,"n":33486,"o":14.56,"t":"2026-04-14T04:00:00Z","v":4925881,"vw":14.608714},{"c":14.84,"h":14.86,"l":14.461,"n":27350,"o":14.59,"t":"2026-04-15T04:00:00Z","v":3703739,"vw":14.767224},{"c":15,"h":15.11,"l":14.79,"n":41665,"o":14.84,"t":"2026-04-16T04:00:00Z","v":4954641,"vw":14.996929},{"c":15.19,"h":15.48,"l":15.13,"n":31910,"o":15.14,"t":"2026-04-17T04:00:00Z","v":3582869,"vw":15.270062},{"c":14.91,"h":15.13,"l":14.87,"n":28062,"o":15.06,"t":"2026-04-20T04:00:00Z","v":3503395,"vw":14.950856},{"c":14.88,"h":15.22,"l":14.48,"n":47314,"o":15.07,"t":"2026-04-21T04:00:00Z","v":7231587,"vw":14.824056},{"c":15.15,"h":15.225,"l":14.82,"n":38757,"o":14.99,"t":"2026-04-22T04:00:00Z","v":5590458,"vw":15.121036},{"c":14.76,"h":15.43,"l":14.69,"n":32245,"o":15.21,"t":"2026-04-23T04:00:00Z","v":3857717,"vw":14.931248},{"c":14.54,"h":14.96,"l":14.52,"n":35084,"o":14.75,"t":"2026-04-24T04:00:00Z","v":3940526,"vw":14.617138},{"c":14.72,"h":15.005,"l":14.55,"n":34308,"o":14.59,"t":"2026-04-27T04:00:00Z","v":3574334,"vw":14.795932},{"c":14.79,"h":14.995,"l":14.63,"n":36595,"o":14.82,"t":"2026-04-28T04:00:00Z","v":5213072,"vw":14.794566},{"c":14.89,"h":15.3,"l":14.7,"n":48934,"o":14.79,"t":"2026-04-29T04:00:00Z","v":7049487,"vw":14.967932},{"c":15.08,"h":15.18,"l":14.5,"n":64816,"o":14.66,"t":"2026-04-30T04:00:00Z","v":8237170,"vw":14.91692},{"c":14.93,"h":15.35,"l":14.695,"n":43160,"o":15.11,"t":"2026-05-01T04:00:00Z","v":5641688,"vw":14.899384},{"c":14.85,"h":15.075,"l":14.64,"n":33840,"o":14.9,"t":"2026-05-04T04:00:00Z","v":3591287,"vw":14.844407},{"c":14.72,"h":14.98,"l":14.575,"n":34777,"o":14.86,"t":"2026-05-05T04:00:00Z","v":4391163,"vw":14.732627},{"c":15.08,"h":15.4,"l":14.97,"n":40085,"o":14.97,"t":"2026-05-06T04:00:00Z","v":5102349,"vw":15.1373},{"c":15,"h":15.35,"l":14.85,"n":31439,"o":15.1,"t":"2026-05-07T04:00:00Z","v":2997456,"vw":15.048304},{"c":15.39,"h":15.56,"l":15.04,"n":50868,"o":15.2,"t":"2026-05-08T04:00:00Z","v":6535448,"vw":15.431347},{"c":14.99,"h":15.39,"l":14.9035,"n":41346,"o":15.32,"t":"2026-05-11T04:00:00Z","v":4115665,"vw":15.014298},{"c":15.18,"h":15.505,"l":15.04,"n":44490,"o":15.15,"t":"2026-05-12T04:00:00Z","v":6142668,"vw":15.290566},{"c":14.82,"h":15.09,"l":14.72,"n":39358,"o":15,"t":"2026-05-13T04:00:00Z","v":5092067,"vw":14.843294},{"c":15.11,"h":15.2,"l":14.87,"n":32827,"o":14.92,"t":"2026-05-14T04:00:00Z","v":3799777,"vw":15.104707},{"c":15.15,"h":15.31,"l":14.925,"n":37981,"o":15.13,"t":"2026-05-15T04:00:00Z","v":4829310,"vw":15.174141},{"c":14.94,"h":15.43,"l":14.915,"n":35000,"o":15.22,"t":"2026-05-18T04:00:00Z","v":3923547,"vw":15.095898},{"c":15,"h":15.15,"l":14.75,"n":34751,"o":14.96,"t":"2026-05-19T04:00:00Z","v":3458850,"vw":14.999299},{"c":14.89,"h":14.99,"l":14.26,"n":50690,"o":14.96,"t":"2026-05-20T04:00:00Z","v":6409159,"vw":14.730486},{"c":14.97,"h":15.11,"l":14.31,"n":35388,"o":14.7,"t":"2026-05-21T04:00:00Z","v":4367553,"vw":14.878328},{"c":15.09,"h":15.205,"l":14.96,"n":32437,"o":14.96,"t":"2026-05-22T04:00:00Z","v":3966192,"vw":15.079883},{"c":15.07,"h":15.345,"l":15.01,"n":39641,"o":15.1,"t":"2026-05-26T04:00:00Z","v":3671533,"vw":15.137497},{"c":14.9,"h":15.385,"l":14.88,"n":41112,"o":15.14,"t":"2026-05-27T04:00:00Z","v":3627923,"vw":15.016814},{"c":14.89,"h":15.11,"l":14.775,"n":36423,"o":14.86,"t":"2026-05-28T04:00:00Z","v":3320571,"vw":14.886778},{"c":14.94,"h":15.1,"l":14.81,"n":29813,"o":14.84,"t":"2026-05-29T04:00:00Z","v":4205012,"vw":14.99748},{"c":14.86,"h":14.93,"l":14.56,"n":37137,"o":14.93,"t":"2026-06-01T04:00:00Z","v":4161304,"vw":14.789051},{"c":14.37,"h":14.83,"l":14.185,"n":40472,"o":14.82,"t":"2026-06-02T04:00:00Z","v":4415314,"vw":14.339263},{"c":14.34,"h":14.45,"l":14.26,"n":33191,"o":14.3,"t":"2026-06-03T04:00:00Z","v":2941783,"vw":14.334997},{"c":14.2,"h":14.525,"l":14.03,"n":33623,"o":14.51,"t":"2026-06-04T04:00:00Z","v":3399426,"vw":14.191998},{"c":14.08,"h":14.2725,"l":13.95,"n":35417,"o":14.22,"t":"2026-06-05T04:00:00Z","v":3841715,"vw":14.060366},{"c":14.21,"h":14.4,"l":13.99,"n":33720,"o":14.02,"t":"2026-06-08T04:00:00Z","v":4050647,"vw":14.236596},{"c":14.49,"h":14.77,"l":14.21,"n":34095,"o":14.26,"t":"2026-06-09T04:00:00Z","v":3815556,"vw":14.495668},{"c":14.69,"h":14.765,"l":14.21,"n":37105,"o":14.42,"t":"2026-06-10T04:00:00Z","v":5704978,"vw":14.619358},{"c":14.66,"h":14.75,"l":14.37,"n":35676,"o":14.61,"t":"2026-06-11T04:00:00Z","v":3605534,"vw":14.560593},{"c":14.65,"h":14.9,"l":14.64,"n":30098,"o":14.74,"t":"2026-06-12T04:00:00Z","v":3364023,"vw":14.728199},{"c":14.35,"h":14.9,"l":14.27,"n":35698,"o":14.69,"t":"2026-06-15T04:00:00Z","v":4826366,"vw":14.482145},{"c":14.13,"h":14.51,"l":14.07,"n":32147,"o":14.37,"t":"2026-06-16T04:00:00Z","v":3351034,"vw":14.198998},{"c":13.67,"h":14.22,"l":13.615,"n":35596,"o":14.13,"t":"2026-06-17T04:00:00Z","v":5044369,"vw":13.82456},{"c":14.04,"h":14.33,"l":13.66,"n":34672,"o":13.77,"t":"2026-06-18T04:00:00Z","v":9904512,"vw":14.041263},{"c":13.89,"h":14.08,"l":13.775,"n":27242,"o":13.89,"t":"2026-06-22T04:00:00Z","v":3395748,"vw":13.929664},{"c":13.77,"h":13.945,"l":13.62,"n":30525,"o":13.93,"t":"2026-06-23T04:00:00Z","v":4119998,"vw":13.775645},{"c":13.88,"h":14.045,"l":13.635,"n":32775,"o":13.77,"t":"2026-06-24T04:00:00Z","v":3738923,"vw":13.89453},{"c":13.81,"h":14.165,"l":13.68,"n":29763,"o":13.83,"t":"2026-06-25T04:00:00Z","v":2908830,"vw":13.831881},{"c":13.98,"h":14.235,"l":13.82,"n":31359,"o":13.83,"t":"2026-06-26T04:00:00Z","v":6076215,"vw":13.970293},{"c":13.69,"h":14.08,"l":13.6625,"n":41254,"o":14.02,"t":"2026-06-29T04:00:00Z","v":4977156,"vw":13.740905},{"c":13.88,"h":13.975,"l":13.545,"n":36629,"o":13.7,"t":"2026-06-30T04:00:00Z","v":4722059,"vw":13.844105},{"c":13.74,"h":13.985,"l":13.69,"n":37678,"o":13.92,"t":"2026-07-01T04:00:00Z","v":4028535,"vw":13.804972},{"c":13.34,"h":13.9,"l":13.17,"n":45160,"o":13.84,"t":"2026-07-02T04:00:00Z","v":4937354,"vw":13.347858},{"c":13.05,"h":13.455,"l":12.915,"n":49679,"o":13.35,"t":"2026-07-06T04:00:00Z","v":5130044,"vw":13.11226},{"c":13.42,"h":13.5,"l":13.11,"n":54155,"o":13.21,"t":"2026-07-07T04:00:00Z","v":6584669,"vw":13.406242},{"c":13.17,"h":13.41,"l":12.95,"n":42831,"o":13.33,"t":"2026-07-08T04:00:00Z","v":5223137,"vw":13.18389},{"c":13.18,"h":13.21,"l":12.7277,"n":46658,"o":12.89,"t":"2026-07-09T04:00:00Z","v":5983229,"vw":13.069819},{"c":13.33,"h":13.385,"l":13.17,"n":30290,"o":13.25,"t":"2026-07-10T04:00:00Z","v":2990997,"vw":13.311493},{"c":13.84,"h":14.27,"l":13.47,"n":57202,"o":13.47,"t":"2026-07-13T04:00:00Z","v":8545075,"vw":14.001978},{"c":13.67,"h":13.86,"l":13.4,"n":41328,"o":13.76,"t":"2026-07-14T04:00:00Z","v":5957209,"vw":13.584811},{"c":13.86,"h":14.04,"l":13.68,"n":33970,"o":13.68,"t":"2026-07-15T04:00:00Z","v":4239511,"vw":13.84658},{"c":14.65,"h":14.83,"l":13.89,"n":66289,"o":13.89,"t":"2026-07-16T04:00:00Z","v":9592130,"vw":14.639298},{"c":14.3,"h":14.795,"l":14.2539,"n":39171,"o":14.7,"t":"2026-07-17T04:00:00Z","v":4579683,"vw":14.369622},{"c":14.14,"h":14.47,"l":14.105,"n":42526,"o":14.34,"t":"2026-07-20T04:00:00Z","v":7240158,"vw":14.24305},{"c":14.2,"h":14.56,"l":14.12,"n":38154,"o":14.17,"t":"2026-07-21T04:00:00Z","v":5294880,"vw":14.261375},{"c":14.4,"h":14.485,"l":13.99,"n":38162,"o":14.24,"t":"2026-07-22T04:00:00Z","v":4570203,"vw":14.327396},{"c":14.24,"h":14.345,"l":14.12,"n":32508,"o":14.27,"t":"2026-07-23T04:00:00Z","v":4267599,"vw":14.247052},{"c":14.34,"h":14.37,"l":14.105,"n":25660,"o":14.21,"t":"2026-07-24T04:00:00Z","v":2612639,"vw":14.293927},{"c":14.8,"h":14.82,"l":14.475,"n":29823,"o":14.51,"t":"2026-07-27T04:00:00Z","v":3152154,"vw":14.708202},{"c":15.44,"h":15.5,"l":14.87,"n":34219,"o":14.89,"t":"2026-07-28T04:00:00Z","v":4198029,"vw":15.390377},{"c":15.37,"h":15.525,"l":15.23,"n":36291,"o":15.36,"t":"2026-07-29T04:00:00Z","v":3528023,"vw":15.393608},{"c":15.21,"h":15.275,"l":14.99,"n":35168,"o":15.27,"t":"2026-07-30T04:00:00Z","v":3471300,"vw":15.173707},{"c":15.09,"h":15.235,"l":15.015,"n":35602,"o":15.235,"t":"2026-07-31T04:00:00Z","v":2812988,"vw":15.090614},{"c":14.88,"h":15.41,"l":14.88,"n":37327,"o":15.32,"t":"2026-08-03T04:00:00Z","v":4050578,"vw":15.002963},{"c":14.86,"h":14.9,"l":14.527,"n":49580,"o":14.81,"t":"2026-08-04T04:00:00Z","v":5873787,"vw":14.767339},{"c":14.46,"h":15.65,"l":14.33,"n":66048,"o":15.65,"t":"2026-08-05T04:00:00Z","v":8396941,"vw":14.587672},{"c":14.49,"h":14.755,"l":14.19,"n":39946,"o":14.6,"t":"2026-08-06T04:00:00Z","v":4102687,"vw":14.559969},{"c":14.79,"h":14.795,"l":14.39,"n":34579,"o":14.44,"t":"2026-08-07T04:00:00Z","v":3424391,"vw":14.650229},{"c":14.74,"h":14.79,"l":14.55,"n":31374,"o":14.64,"t":"2026-08-10T04:00:00Z","v":3135089,"vw":14.698309},{"c":15.03,"h":15.21,"l":14.655,"n":32903,"o":14.68,"t":"2026-08-11T04:00:00Z","v":2738470,"vw":15.041957},{"c":14.65,"h":15.06,"l":14.605,"n":36860,"o":14.84,"t":"2026-08-12T04:00:00Z","v":3141175,"vw":14.758337},{"c":14.88,"h":14.925,"l":14.47,"n":28572,"o":14.68,"t":"2026-08-13T04:00:00Z","v":2810035,"vw":14.76704},{"c":15.03,"h":15.14,"l":14.86,"n":34510,"o":14.92,"t":"2026-08-14T04:00:00Z","v":3262693,"vw":15.01373},{"c":14.58,"h":14.88,"l":14.46,"n":39314,"o":14.83,"t":"2026-08-17T04:00:00Z","v":4567726,"vw":14.572787},{"c":14.5,"h":14.83,"l":14.49,"n":31807,"o":14.75,"t":"2026-08-18T04:00:00Z","v":2650821,"vw":14.573482},{"c":14.53,"h":14.85,"l":14.495,"n":30036,"o":14.75,"t":"2026-08-19T04:00:00Z","v":3006911,"vw":14.651101},{"c":14.72,"h":14.765,"l":14.32,"n":27496,"o":14.4,"t":"2026-08-20T04:00:00Z","v":2635288,"vw":14.639167},{"c":14.51,"h":14.85,"l":14.46,"n":39298,"o":14.79,"t":"2026-08-21T04:00:00Z","v":4264913,"vw":14.576751},{"c":14.82,"h":14.895,"l":14.45,"n":32378,"o":14.51,"t":"2026-08-24T04:00:00Z","v":3645081,"vw":14.711871},{"c":15.26,"h":15.355,"l":14.61,"n":30116,"o":14.7,"t":"2026-08-25T04:00:00Z","v":4565262,"vw":15.146514},{"c":15.23,"h":15.58,"l":15.14,"n":28388,"o":15.35,"t":"2026-08-26T04:00:00Z","v":2551136,"vw":15.293201},{"c":14.92,"h":15.22,"l":14.875,"n":24319,"o":15.15,"t":"2026-08-27T04:00:00Z","v":1996142,"vw":14.943729},{"c":15.14,"h":15.24,"l":14.9,"n":20635,"o":15.02,"t":"2026-08-28T04:00:00Z","v":1916827,"vw":15.147273},{"c":14.95,"h":15.115,"l":14.845,"n":26108,"o":15.08,"t":"2026-08-31T04:00:00Z","v":3922701,"vw":14.974975},{"c":14.59,"h":14.96,"l":14.54,"n":27676,"o":14.94,"t":"2026-09-01T04:00:00Z","v":2903628,"vw":14.67674},{"c":14.64,"h":14.78,"l":14.58,"n":23316,"o":14.6,"t":"2026-09-02T04:00:00Z","v":2464567,"vw":14.646372},{"c":14.3,"h":14.77,"l":14.22,"n":30614,"o":14.66,"t":"2026-09-03T04:00:00Z","v":4035623,"vw":14.363322},{"c":14.53,"h":14.685,"l":14.13,"n":31875,"o":14.24,"t":"2026-09-04T04:00:00Z","v":3621398,"vw":14.542657},{"c":14.14,"h":14.6,"l":14.07,"n":36847,"o":14.47,"t":"2026-09-08T04:00:00Z","v":4233998,"vw":14.15697},{"c":13.76,"h":14.14,"l":13.675,"n":30205,"o":14.1,"t":"2026-09-09T04:00:00Z","v":3638236,"vw":13.839907},{"c":13.81,"h":13.81,"l":13.515,"n":29511,"o":13.72,"t":"2026-09-10T04:00:00Z","v":3157415,"vw":13.704493},{"c":14.01,"h":14.11,"l":13.835,"n":27445,"o":13.86,"t":"2026-09-11T04:00:00Z","v":2781093,"vw":13.982646},{"c":14.03,"h":14.24,"l":14,"n":29686,"o":14.11,"t":"2026-09-14T04:00:00Z","v":3069185,"vw":14.102575},{"c":13.42,"h":13.965,"l":13.38,"n":39726,"o":13.95,"t":"2026-09-15T04:00:00Z","v":6020735,"vw":13.494506},{"c":13.165,"h":13.48,"l":13.16,"n":39009,"o":13.4,"t":"2026-09-16T04:00:00Z","v":5889471,"vw":13.268754},{"c":13.31,"h":13.46,"l":13.145,"n":30327,"o":13.36,"t":"2026-09-17T04:00:00Z","v":3925361,"vw":13.308361},{"c":13.26,"h":13.42,"l":13.07,"n":30980,"o":13.22,"t":"2026-09-18T04:00:00Z","v":8815765,"vw":13.25584},{"c":13.08,"h":13.29,"l":12.915,"n":25974,"o":13.23,"t":"2026-09-21T04:00:00Z","v":3530594,"vw":13.063164},{"c":13.21,"h":13.29,"l":13.025,"n":32681,"o":13.28,"t":"2026-09-22T04:00:00Z","v":5159902,"vw":13.180093},{"c":13.08,"h":13.255,"l":13.025,"n":22741,"o":13.18,"t":"2026-09-23T04:00:00Z","v":3333836,"vw":13.128012},{"c":13.14,"h":13.16,"l":12.9,"n":22764,"o":13.09,"t":"2026-09-24T04:00:00Z","v":2932186,"vw":13.069195},{"c":13.29,"h":13.325,"l":13.035,"n":27307,"o":13.11,"t":"2026-09-25T04:00:00Z","v":4318244,"vw":13.228311},{"c":13.34,"h":13.935,"l":13.105,"n":51777,"o":13.29,"t":"2026-09-28T04:00:00Z","v":7357259,"vw":13.505313},{"c":13.22,"h":13.385,"l":13.14,"n":34067,"o":13.33,"t":"2026-09-29T04:00:00Z","v":4108564,"vw":13.240985},{"c":12.66,"h":13.16,"l":12.435,"n":61978,"o":12.66,"t":"2026-09-30T04:00:00Z","v":11674379,"vw":12.705809},{"c":15.04,"h":17.23,"l":12.4,"n":190993,"o":12.6,"t":"2026-10-01T04:00:00Z","v":35717650,"vw":15.311912},{"c":15.27,"h":15.3682,"l":14.61,"n":108298,"o":15.135,"t":"2026-10-02T04:00:00Z","v":19031286,"vw":15.02989},{"c":16.05,"h":16.15,"l":14.83,"n":90105,"o":15.2,"t":"2026-10-05T04:00:00Z","v":14729722,"vw":15.641942},{"c":15.93,"h":16.14,"l":15.58,"n":67418,"o":15.95,"t":"2026-10-06T04:00:00Z","v":9861452,"vw":15.897925},{"c":16.37,"h":16.68,"l":16.095,"n":67919,"o":16.42,"t":"2026-10-07T04:00:00Z","v":11622119,"vw":16.361543},{"c":16.58,"h":16.875,"l":16.3,"n":65075,"o":16.38,"t":"2026-10-08T04:00:00Z","v":11810329,"vw":16.58138},{"c":16.69,"h":17.155,"l":16.58,"n":58746,"o":16.59,"t":"2026-10-09T04:00:00Z","v":8323354,"vw":16.839087},{"c":16.76,"h":17.0377,"l":16.72,"n":41909,"o":16.95,"t":"2026-10-12T04:00:00Z","v":6551358,"vw":16.84732},{"c":16.8,"h":17,"l":16.665,"n":33553,"o":16.94,"t":"2026-10-13T04:00:00Z","v":4619386,"vw":16.814542},{"c":16.65,"h":16.8,"l":16.43,"n":39036,"o":16.8,"t":"2026-10-14T04:00:00Z","v":5356525,"vw":16.585063},{"c":17.32,"h":17.43,"l":16.99,"n":46732,"o":17.115,"t":"2026-10-15T04:00:00Z","v":7279955,"vw":17.257648},{"c":17.2,"h":17.42,"l":17.012,"n":38843,"o":17.33,"t":"2026-10-16T04:00:00Z","v":5640505,"vw":17.201075},{"c":16.88,"h":17.2,"l":16.576,"n":47018,"o":17.2,"t":"2026-10-19T04:00:00Z","v":6941441,"vw":16.893731},{"c":16.99,"h":17.34,"l":16.825,"n":49062,"o":16.9,"t":"2026-10-20T04:00:00Z","v":7692286,"vw":17.035756},{"c":16.95,"h":17.27,"l":16.56,"n":57354,"o":16.95,"t":"2026-10-21T04:00:00Z","v":8682405,"vw":16.903168},{"c":16.915,"h":17.09,"l":16.775,"n":16277,"o":16.86,"t":"2026-10-22T04:00:00Z","v":1611753,"vw":16.936518}],"volatilityBars":[{"c":13.25,"h":13.25,"l":13.25,"n":16,"o":13.25,"t":"2026-09-21T11:30:00Z","v":1440,"vw":13.25},{"c":13.6528,"h":13.6528,"l":13.6528,"n":1,"o":13.6528,"t":"2026-09-21T11:45:00Z","v":100,"vw":13.6528},{"c":13.27,"h":13.27,"l":13.27,"n":2,"o":13.27,"t":"2026-09-21T13:15:00Z","v":110,"vw":13.27},{"c":13.025,"h":13.29,"l":13.02,"n":901,"o":13.23,"t":"2026-09-21T13:30:00Z","v":135863,"vw":13.146343},{"c":12.9932,"h":13.06,"l":12.98,"n":1158,"o":13.02,"t":"2026-09-21T13:45:00Z","v":151487,"vw":13.007619},{"c":13.015,"h":13.03,"l":12.955,"n":884,"o":12.995,"t":"2026-09-21T14:00:00Z","v":84685,"vw":12.991499},{"c":13.02,"h":13.09,"l":13.015,"n":915,"o":13.015,"t":"2026-09-21T14:15:00Z","v":126917,"vw":13.066849},{"c":12.97,"h":13.025,"l":12.925,"n":970,"o":13.025,"t":"2026-09-21T14:30:00Z","v":109834,"vw":12.958534},{"c":12.915,"h":12.985,"l":12.915,"n":956,"o":12.96,"t":"2026-09-21T14:45:00Z","v":87967,"vw":12.952257},{"c":12.975,"h":12.985,"l":12.915,"n":659,"o":12.915,"t":"2026-09-21T15:00:00Z","v":61659,"vw":12.955996},{"c":13.01,"h":13.035,"l":12.975,"n":644,"o":12.975,"t":"2026-09-21T15:15:00Z","v":38756,"vw":13.011019},{"c":13.075,"h":13.0851,"l":13.005,"n":878,"o":13.01,"t":"2026-09-21T15:30:00Z","v":110675,"vw":13.047809},{"c":13.02,"h":13.085,"l":13.02,"n":621,"o":13.075,"t":"2026-09-21T15:45:00Z","v":42484,"vw":13.064102},{"c":13.0511,"h":13.075,"l":13.02,"n":807,"o":13.025,"t":"2026-09-21T16:00:00Z","v":54581,"vw":13.043393},{"c":13.07,"h":13.095,"l":13.05,"n":762,"o":13.05,"t":"2026-09-21T16:15:00Z","v":62461,"vw":13.072656},{"c":13.045,"h":13.085,"l":13.045,"n":674,"o":13.07,"t":"2026-09-21T16:30:00Z","v":46850,"vw":13.071838},{"c":13.065,"h":13.075,"l":13.045,"n":612,"o":13.045,"t":"2026-09-21T16:45:00Z","v":51162,"vw":13.063253},{"c":13.05,"h":13.0674,"l":13.05,"n":578,"o":13.0674,"t":"2026-09-21T17:00:00Z","v":32319,"vw":13.057772},{"c":13.05,"h":13.065,"l":13.04,"n":701,"o":13.05,"t":"2026-09-21T17:15:00Z","v":52803,"vw":13.05649},{"c":13.01,"h":13.055,"l":13,"n":708,"o":13.05,"t":"2026-09-21T17:30:00Z","v":57537,"vw":13.018382},{"c":13.08,"h":13.08,"l":13.01,"n":835,"o":13.01,"t":"2026-09-21T17:45:00Z","v":67720,"vw":13.029053},{"c":13.075,"h":13.08,"l":13.045,"n":801,"o":13.075,"t":"2026-09-21T18:00:00Z","v":79706,"vw":13.058939},{"c":13.065,"h":13.075,"l":13.065,"n":675,"o":13.07,"t":"2026-09-21T18:15:00Z","v":40140,"vw":13.069109},{"c":13.055,"h":13.0793,"l":13.025,"n":967,"o":13.065,"t":"2026-09-21T18:30:00Z","v":86044,"vw":13.059358},{"c":13.1,"h":13.1,"l":13.05,"n":1022,"o":13.055,"t":"2026-09-21T18:45:00Z","v":118701,"vw":13.080947},{"c":13.085,"h":13.11,"l":13.085,"n":671,"o":13.1,"t":"2026-09-21T19:00:00Z","v":64573,"vw":13.095658},{"c":13.095,"h":13.105,"l":13.08,"n":955,"o":13.085,"t":"2026-09-21T19:15:00Z","v":105278,"vw":13.094772},{"c":13.095,"h":13.105,"l":13.08,"n":1215,"o":13.09,"t":"2026-09-21T19:30:00Z","v":117869,"vw":13.093618},{"c":13.075,"h":13.14,"l":13.045,"n":5018,"o":13.095,"t":"2026-09-21T19:45:00Z","v":633583,"vw":13.08323},{"c":13.08,"h":13.08,"l":13.08,"n":37,"o":13.08,"t":"2026-09-21T20:00:00Z","v":892067,"vw":13.08},{"c":13.11,"h":13.11,"l":13.11,"n":1,"o":13.11,"t":"2026-09-21T20:45:00Z","v":500,"vw":13.11},{"c":13.2,"h":13.2,"l":13.2,"n":1,"o":13.2,"t":"2026-09-21T21:15:00Z","v":175,"vw":13.2},{"c":13.21,"h":13.21,"l":13.21,"n":1,"o":13.21,"t":"2026-09-21T22:00:00Z","v":1514,"vw":13.21},{"c":13.15,"h":13.15,"l":13.15,"n":1,"o":13.15,"t":"2026-09-22T08:00:00Z","v":100,"vw":13.15},{"c":13.14,"h":13.14,"l":13.14,"n":2,"o":13.14,"t":"2026-09-22T09:45:00Z","v":200,"vw":13.14},{"c":13.14,"h":13.14,"l":13.14,"n":2,"o":13.14,"t":"2026-09-22T10:00:00Z","v":560,"vw":13.14},{"c":13.27,"h":13.27,"l":13.11,"n":23,"o":13.13,"t":"2026-09-22T13:15:00Z","v":4929,"vw":13.152005},{"c":13.155,"h":13.29,"l":13.15,"n":704,"o":13.28,"t":"2026-09-22T13:30:00Z","v":141283,"vw":13.241041},{"c":13.08,"h":13.18,"l":13.07,"n":508,"o":13.135,"t":"2026-09-22T13:45:00Z","v":30867,"vw":13.129442},{"c":13.195,"h":13.205,"l":13.09,"n":664,"o":13.09,"t":"2026-09-22T14:00:00Z","v":51038,"vw":13.167873},{"c":13.08,"h":13.19,"l":13.08,"n":904,"o":13.185,"t":"2026-09-22T14:15:00Z","v":93735,"vw":13.119502},{"c":13.11,"h":13.13,"l":13.025,"n":1597,"o":13.075,"t":"2026-09-22T14:30:00Z","v":245405,"vw":13.057386},{"c":13.055,"h":13.1,"l":13.04,"n":1065,"o":13.1,"t":"2026-09-22T14:45:00Z","v":164204,"vw":13.053659},{"c":13.055,"h":13.065,"l":13.035,"n":1022,"o":13.055,"t":"2026-09-22T15:00:00Z","v":127277,"vw":13.046613},{"c":13.11,"h":13.11,"l":13.035,"n":958,"o":13.05,"t":"2026-09-22T15:15:00Z","v":68156,"vw":13.057257},{"c":13.045,"h":13.115,"l":13.04,"n":732,"o":13.115,"t":"2026-09-22T15:30:00Z","v":51021,"vw":13.075236},{"c":13.145,"h":13.145,"l":13.035,"n":1278,"o":13.045,"t":"2026-09-22T15:45:00Z","v":170124,"vw":13.095382},{"c":13.14,"h":13.16,"l":13.125,"n":919,"o":13.145,"t":"2026-09-22T16:00:00Z","v":136600,"vw":13.141825},{"c":13.155,"h":13.16,"l":13.12,"n":1032,"o":13.145,"t":"2026-09-22T16:15:00Z","v":142218,"vw":13.137155},{"c":13.18,"h":13.19,"l":13.155,"n":893,"o":13.155,"t":"2026-09-22T16:30:00Z","v":127749,"vw":13.174301},{"c":13.215,"h":13.25,"l":13.1896,"n":968,"o":13.1896,"t":"2026-09-22T16:45:00Z","v":105527,"vw":13.219686},{"c":13.205,"h":13.22,"l":13.195,"n":916,"o":13.215,"t":"2026-09-22T17:00:00Z","v":131115,"vw":13.206714},{"c":13.25,"h":13.25,"l":13.205,"n":742,"o":13.205,"t":"2026-09-22T17:15:00Z","v":65890,"vw":13.232068},{"c":13.235,"h":13.26,"l":13.225,"n":748,"o":13.245,"t":"2026-09-22T17:30:00Z","v":87987,"vw":13.240167},{"c":13.265,"h":13.27,"l":13.22,"n":1032,"o":13.23,"t":"2026-09-22T17:45:00Z","v":133106,"vw":13.243875},{"c":13.245,"h":13.28,"l":13.245,"n":963,"o":13.27,"t":"2026-09-22T18:00:00Z","v":105628,"vw":13.258766},{"c":13.205,"h":13.245,"l":13.19,"n":989,"o":13.245,"t":"2026-09-22T18:15:00Z","v":89758,"vw":13.222227},{"c":13.15,"h":13.205,"l":13.1401,"n":860,"o":13.205,"t":"2026-09-22T18:30:00Z","v":93673,"vw":13.167106},{"c":13.195,"h":13.2,"l":13.15,"n":835,"o":13.155,"t":"2026-09-22T18:45:00Z","v":88446,"vw":13.175979},{"c":13.205,"h":13.215,"l":13.18,"n":1031,"o":13.2,"t":"2026-09-22T19:00:00Z","v":109504,"vw":13.200367},{"c":13.21,"h":13.21,"l":13.192,"n":1007,"o":13.205,"t":"2026-09-22T19:15:00Z","v":103471,"vw":13.200948},{"c":13.18,"h":13.26,"l":13.165,"n":1957,"o":13.205,"t":"2026-09-22T19:30:00Z","v":290806,"vw":13.214763},{"c":13.22,"h":13.24,"l":13.145,"n":8074,"o":13.175,"t":"2026-09-22T19:45:00Z","v":1374532,"vw":13.201163},{"c":13.21,"h":13.21,"l":13.21,"n":28,"o":13.21,"t":"2026-09-22T20:00:00Z","v":813766,"vw":13.21},{"c":13.25,"h":13.25,"l":13.25,"n":2,"o":13.25,"t":"2026-09-22T20:15:00Z","v":1616,"vw":13.25},{"c":13.27,"h":13.3,"l":13.27,"n":3,"o":13.3,"t":"2026-09-22T20:45:00Z","v":4000,"vw":13.285},{"c":13.07,"h":13.21,"l":13.07,"n":450,"o":13.18,"t":"2026-09-23T13:30:00Z","v":58371,"vw":13.163023},{"c":13.045,"h":13.1,"l":13.025,"n":763,"o":13.07,"t":"2026-09-23T13:45:00Z","v":90583,"vw":13.054452},{"c":13.155,"h":13.16,"l":13.045,"n":582,"o":13.0492,"t":"2026-09-23T14:00:00Z","v":63692,"vw":13.100228},{"c":13.15,"h":13.21,"l":13.1105,"n":643,"o":13.15,"t":"2026-09-23T14:15:00Z","v":64251,"vw":13.173755},{"c":13.17,"h":13.205,"l":13.155,"n":606,"o":13.16,"t":"2026-09-23T14:30:00Z","v":86630,"vw":13.177139},{"c":13.115,"h":13.17,"l":13.115,"n":623,"o":13.16,"t":"2026-09-23T14:45:00Z","v":38362,"vw":13.150318},{"c":13.125,"h":13.15,"l":13.1,"n":591,"o":13.115,"t":"2026-09-23T15:00:00Z","v":32130,"vw":13.123138},{"c":13.185,"h":13.21,"l":13.1201,"n":972,"o":13.1201,"t":"2026-09-23T15:15:00Z","v":227738,"vw":13.136462},{"c":13.125,"h":13.2,"l":13.115,"n":1124,"o":13.18,"t":"2026-09-23T15:30:00Z","v":157197,"vw":13.161169},{"c":13.205,"h":13.205,"l":13.104,"n":1193,"o":13.125,"t":"2026-09-23T15:45:00Z","v":562807,"vw":13.148555},{"c":13.235,"h":13.25,"l":13.195,"n":736,"o":13.205,"t":"2026-09-23T16:00:00Z","v":67781,"vw":13.211761},{"c":13.235,"h":13.25,"l":13.23,"n":452,"o":13.23,"t":"2026-09-23T16:15:00Z","v":27866,"vw":13.238747},{"c":13.235,"h":13.245,"l":13.225,"n":558,"o":13.235,"t":"2026-09-23T16:30:00Z","v":35674,"vw":13.236587},{"c":13.215,"h":13.255,"l":13.2,"n":506,"o":13.235,"t":"2026-09-23T16:45:00Z","v":33557,"vw":13.228301},{"c":13.165,"h":13.22,"l":13.16,"n":613,"o":13.2124,"t":"2026-09-23T17:00:00Z","v":53661,"vw":13.187121},{"c":13.16,"h":13.17,"l":13.15,"n":453,"o":13.165,"t":"2026-09-23T17:15:00Z","v":25664,"vw":13.160303},{"c":13.18,"h":13.185,"l":13.14,"n":792,"o":13.15,"t":"2026-09-23T17:30:00Z","v":244276,"vw":13.151431},{"c":13.2038,"h":13.205,"l":13.175,"n":331,"o":13.185,"t":"2026-09-23T17:45:00Z","v":17609,"vw":13.190673},{"c":13.205,"h":13.25,"l":13.204,"n":762,"o":13.205,"t":"2026-09-23T18:00:00Z","v":50686,"vw":13.230708},{"c":13.175,"h":13.2092,"l":13.17,"n":565,"o":13.205,"t":"2026-09-23T18:15:00Z","v":35283,"vw":13.189537},{"c":13.155,"h":13.17,"l":13.15,"n":649,"o":13.17,"t":"2026-09-23T18:30:00Z","v":50418,"vw":13.157655},{"c":13.145,"h":13.16,"l":13.125,"n":805,"o":13.16,"t":"2026-09-23T18:45:00Z","v":102010,"vw":13.14668},{"c":13.125,"h":13.16,"l":13.115,"n":773,"o":13.141,"t":"2026-09-23T19:00:00Z","v":80907,"vw":13.129095},{"c":13.085,"h":13.13,"l":13.06,"n":995,"o":13.12,"t":"2026-09-23T19:15:00Z","v":71522,"vw":13.087237},{"c":13.105,"h":13.105,"l":13.075,"n":1432,"o":13.085,"t":"2026-09-23T19:30:00Z","v":92338,"vw":13.089696},{"c":13.09,"h":13.105,"l":13.05,"n":4235,"o":13.105,"t":"2026-09-23T19:45:00Z","v":469172,"vw":13.073898},{"c":13.08,"h":13.08,"l":13.08,"n":46,"o":13.08,"t":"2026-09-23T20:00:00Z","v":482127,"vw":13.08},{"c":13.11,"h":13.11,"l":13.11,"n":1,"o":13.11,"t":"2026-09-24T09:45:00Z","v":100,"vw":13.11},{"c":13.08,"h":13.08,"l":13.08,"n":2,"o":13.08,"t":"2026-09-24T10:30:00Z","v":112,"vw":13.08},{"c":13.115,"h":13.115,"l":13.115,"n":1,"o":13.115,"t":"2026-09-24T12:15:00Z","v":110,"vw":13.115},{"c":13.15,"h":13.15,"l":13.15,"n":1,"o":13.15,"t":"2026-09-24T12:30:00Z","v":100,"vw":13.15},{"c":13.28,"h":13.28,"l":13.28,"n":2,"o":13.28,"t":"2026-09-24T13:00:00Z","v":103,"vw":13.28},{"c":13.05,"h":13.16,"l":13.04,"n":509,"o":13.09,"t":"2026-09-24T13:30:00Z","v":71268,"vw":13.077259},{"c":13.03,"h":13.075,"l":13.021,"n":439,"o":13.04,"t":"2026-09-24T13:45:00Z","v":103092,"vw":13.045024},{"c":13.065,"h":13.065,"l":13.015,"n":494,"o":13.025,"t":"2026-09-24T14:00:00Z","v":44763,"vw":13.038792},{"c":12.985,"h":13.065,"l":12.975,"n":825,"o":13.065,"t":"2026-09-24T14:15:00Z","v":148562,"vw":13.03839},{"c":12.985,"h":13.01,"l":12.98,"n":435,"o":12.99,"t":"2026-09-24T14:30:00Z","v":32748,"vw":12.998345},{"c":12.975,"h":12.99,"l":12.95,"n":581,"o":12.985,"t":"2026-09-24T14:45:00Z","v":45929,"vw":12.969143},{"c":12.97,"h":12.995,"l":12.965,"n":545,"o":12.975,"t":"2026-09-24T15:00:00Z","v":38169,"vw":12.980271},{"c":12.935,"h":12.985,"l":12.925,"n":663,"o":12.97,"t":"2026-09-24T15:15:00Z","v":76788,"vw":12.964233},{"c":12.935,"h":12.955,"l":12.925,"n":661,"o":12.93,"t":"2026-09-24T15:30:00Z","v":37211,"vw":12.939212},{"c":12.955,"h":12.96,"l":12.925,"n":534,"o":12.9399,"t":"2026-09-24T15:45:00Z","v":43698,"vw":12.941152},{"c":12.92,"h":12.95,"l":12.9,"n":530,"o":12.95,"t":"2026-09-24T16:00:00Z","v":38719,"vw":12.926867},{"c":12.96,"h":13.015,"l":12.92,"n":1180,"o":12.925,"t":"2026-09-24T16:15:00Z","v":89518,"vw":12.971188},{"c":12.99,"h":13.01,"l":12.93,"n":560,"o":12.955,"t":"2026-09-24T16:30:00Z","v":51792,"vw":12.974824},{"c":12.985,"h":13,"l":12.9801,"n":453,"o":12.995,"t":"2026-09-24T16:45:00Z","v":22570,"vw":12.993375},{"c":12.985,"h":12.99,"l":12.95,"n":645,"o":12.98,"t":"2026-09-24T17:00:00Z","v":42463,"vw":12.97382},{"c":12.975,"h":12.99,"l":12.965,"n":659,"o":12.985,"t":"2026-09-24T17:15:00Z","v":44604,"vw":12.979572},{"c":12.945,"h":12.98,"l":12.945,"n":615,"o":12.975,"t":"2026-09-24T17:30:00Z","v":32430,"vw":12.964993},{"c":12.9785,"h":12.9785,"l":12.94,"n":701,"o":12.945,"t":"2026-09-24T17:45:00Z","v":70222,"vw":12.952453},{"c":13.015,"h":13.015,"l":12.965,"n":651,"o":12.98,"t":"2026-09-24T18:00:00Z","v":33555,"vw":12.985588},{"c":13.12,"h":13.12,"l":13.015,"n":854,"o":13.02,"t":"2026-09-24T18:15:00Z","v":216216,"vw":13.041407},{"c":13.07,"h":13.115,"l":13.04,"n":1173,"o":13.115,"t":"2026-09-24T18:30:00Z","v":95951,"vw":13.053493},{"c":13.095,"h":13.105,"l":13.065,"n":813,"o":13.065,"t":"2026-09-24T18:45:00Z","v":52800,"vw":13.092879},{"c":13.075,"h":13.12,"l":13.07,"n":1102,"o":13.09,"t":"2026-09-24T19:00:00Z","v":132827,"vw":13.102514},{"c":13.105,"h":13.11,"l":13.065,"n":998,"o":13.075,"t":"2026-09-24T19:15:00Z","v":65073,"vw":13.083046},{"c":13.115,"h":13.13,"l":13.081,"n":1611,"o":13.11,"t":"2026-09-24T19:30:00Z","v":167894,"vw":13.110208},{"c":13.15,"h":13.15,"l":13.085,"n":4091,"o":13.115,"t":"2026-09-24T19:45:00Z","v":630313,"vw":13.118781},{"c":13.16,"h":13.16,"l":13.14,"n":35,"o":13.14,"t":"2026-09-24T20:00:00Z","v":492324,"vw":13.140015},{"c":13.14,"h":13.14,"l":13.14,"n":1,"o":13.14,"t":"2026-09-24T20:45:00Z","v":1000,"vw":13.14},{"c":13.2378,"h":13.2378,"l":13.2378,"n":1,"o":13.2378,"t":"2026-09-25T09:15:00Z","v":300,"vw":13.2378},{"c":13.1,"h":13.1,"l":13.08,"n":12,"o":13.1,"t":"2026-09-25T13:15:00Z","v":1000,"vw":13.09125},{"c":13.095,"h":13.2,"l":13.08,"n":749,"o":13.11,"t":"2026-09-25T13:30:00Z","v":121879,"vw":13.115452},{"c":13.13,"h":13.135,"l":13.085,"n":420,"o":13.095,"t":"2026-09-25T13:45:00Z","v":35304,"vw":13.12021},{"c":13.16,"h":13.16,"l":13.06,"n":715,"o":13.12,"t":"2026-09-25T14:00:00Z","v":104115,"vw":13.104974},{"c":13.175,"h":13.175,"l":13.145,"n":456,"o":13.155,"t":"2026-09-25T14:15:00Z","v":52281,"vw":13.161684},{"c":13.19,"h":13.2,"l":13.135,"n":757,"o":13.17,"t":"2026-09-25T14:30:00Z","v":150737,"vw":13.169644},{"c":13.175,"h":13.185,"l":13.15,"n":505,"o":13.184,"t":"2026-09-25T14:45:00Z","v":42088,"vw":13.167035},{"c":13.175,"h":13.21,"l":13.14,"n":696,"o":13.175,"t":"2026-09-25T15:00:00Z","v":68211,"vw":13.176089},{"c":13.195,"h":13.215,"l":13.175,"n":582,"o":13.185,"t":"2026-09-25T15:15:00Z","v":46559,"vw":13.192848},{"c":13.11,"h":13.22,"l":13.105,"n":617,"o":13.2,"t":"2026-09-25T15:30:00Z","v":378930,"vw":13.177655},{"c":13.15,"h":13.155,"l":13.035,"n":808,"o":13.11,"t":"2026-09-25T15:45:00Z","v":90826,"vw":13.087253},{"c":13.235,"h":13.255,"l":13.15,"n":771,"o":13.15,"t":"2026-09-25T16:00:00Z","v":102208,"vw":13.224908},{"c":13.26,"h":13.26,"l":13.215,"n":715,"o":13.235,"t":"2026-09-25T16:15:00Z","v":52058,"vw":13.234692},{"c":13.255,"h":13.305,"l":13.245,"n":682,"o":13.265,"t":"2026-09-25T16:30:00Z","v":46772,"vw":13.277947},{"c":13.24,"h":13.255,"l":13.235,"n":538,"o":13.255,"t":"2026-09-25T16:45:00Z","v":30315,"vw":13.244064},{"c":13.2423,"h":13.255,"l":13.22,"n":651,"o":13.245,"t":"2026-09-25T17:00:00Z","v":44513,"vw":13.236517},{"c":13.235,"h":13.2496,"l":13.22,"n":620,"o":13.245,"t":"2026-09-25T17:15:00Z","v":40152,"vw":13.234973},{"c":13.2,"h":13.235,"l":13.19,"n":820,"o":13.235,"t":"2026-09-25T17:30:00Z","v":57831,"vw":13.206153},{"c":13.145,"h":13.2,"l":13.14,"n":1295,"o":13.2,"t":"2026-09-25T17:45:00Z","v":160319,"vw":13.163209},{"c":13.285,"h":13.3,"l":13.135,"n":2256,"o":13.145,"t":"2026-09-25T18:00:00Z","v":424405,"vw":13.203695},{"c":13.265,"h":13.3,"l":13.26,"n":1264,"o":13.285,"t":"2026-09-25T18:15:00Z","v":146917,"vw":13.275303},{"c":13.25,"h":13.2799,"l":13.25,"n":643,"o":13.26,"t":"2026-09-25T18:30:00Z","v":37866,"vw":13.26315},{"c":13.215,"h":13.25,"l":13.21,"n":783,"o":13.25,"t":"2026-09-25T18:45:00Z","v":44130,"vw":13.235136},{"c":13.225,"h":13.235,"l":13.21,"n":949,"o":13.215,"t":"2026-09-25T19:00:00Z","v":64183,"vw":13.224031},{"c":13.175,"h":13.235,"l":13.17,"n":1055,"o":13.23,"t":"2026-09-25T19:15:00Z","v":99113,"vw":13.218452},{"c":13.185,"h":13.19,"l":13.165,"n":1250,"o":13.17,"t":"2026-09-25T19:30:00Z","v":104646,"vw":13.177584},{"c":13.29,"h":13.325,"l":13.185,"n":6467,"o":13.185,"t":"2026-09-25T19:45:00Z","v":1150720,"vw":13.27968},{"c":13.29,"h":13.29,"l":13.29,"n":24,"o":13.29,"t":"2026-09-25T20:00:00Z","v":613146,"vw":13.29},{"c":13.35,"h":13.35,"l":13.35,"n":1,"o":13.35,"t":"2026-09-25T20:15:00Z","v":200,"vw":13.35},{"c":13.3331,"h":13.3331,"l":13.3331,"n":1,"o":13.3331,"t":"2026-09-25T21:00:00Z","v":250,"vw":13.3331},{"c":13.3,"h":13.3,"l":13.3,"n":4,"o":13.3,"t":"2026-09-28T08:00:00Z","v":422,"vw":13.3},{"c":13.35,"h":13.36,"l":13.35,"n":6,"o":13.35,"t":"2026-09-28T11:00:00Z","v":1904,"vw":13.354749},{"c":13.705,"h":13.81,"l":13.26,"n":6753,"o":13.29,"t":"2026-09-28T13:30:00Z","v":1043389,"vw":13.6471},{"c":13.745,"h":13.817,"l":13.639,"n":2520,"o":13.705,"t":"2026-09-28T13:45:00Z","v":296971,"vw":13.732011},{"c":13.895,"h":13.91,"l":13.745,"n":2841,"o":13.745,"t":"2026-09-28T14:00:00Z","v":351845,"vw":13.831827},{"c":13.685,"h":13.935,"l":13.61,"n":4450,"o":13.895,"t":"2026-09-28T14:15:00Z","v":1050342,"vw":13.740172},{"c":13.57,"h":13.69,"l":13.545,"n":2638,"o":13.69,"t":"2026-09-28T14:30:00Z","v":316974,"vw":13.613176},{"c":13.465,"h":13.58,"l":13.44,"n":1621,"o":13.5601,"t":"2026-09-28T14:45:00Z","v":198770,"vw":13.524489},{"c":13.28,"h":13.47,"l":13.28,"n":1335,"o":13.47,"t":"2026-09-28T15:00:00Z","v":145532,"vw":13.358727},{"c":13.242,"h":13.29,"l":13.212,"n":1071,"o":13.275,"t":"2026-09-28T15:15:00Z","v":122808,"vw":13.253974},{"c":13.235,"h":13.26,"l":13.21,"n":1154,"o":13.245,"t":"2026-09-28T15:30:00Z","v":91147,"vw":13.238229},{"c":13.135,"h":13.235,"l":13.1125,"n":981,"o":13.235,"t":"2026-09-28T15:45:00Z","v":91958,"vw":13.170391},{"c":13.165,"h":13.175,"l":13.105,"n":906,"o":13.14,"t":"2026-09-28T16:00:00Z","v":67641,"vw":13.146031},{"c":13.335,"h":13.35,"l":13.165,"n":1409,"o":13.165,"t":"2026-09-28T16:15:00Z","v":120901,"vw":13.251146},{"c":13.315,"h":13.335,"l":13.29,"n":963,"o":13.3347,"t":"2026-09-28T16:30:00Z","v":152565,"vw":13.320007},{"c":13.295,"h":13.325,"l":13.25,"n":751,"o":13.315,"t":"2026-09-28T16:45:00Z","v":60278,"vw":13.285836},{"c":13.39,"h":13.42,"l":13.295,"n":1516,"o":13.295,"t":"2026-09-28T17:00:00Z","v":151007,"vw":13.362414},{"c":13.39,"h":13.39,"l":13.32,"n":924,"o":13.38,"t":"2026-09-28T17:15:00Z","v":74830,"vw":13.351762},{"c":13.345,"h":13.415,"l":13.33,"n":1017,"o":13.39,"t":"2026-09-28T17:30:00Z","v":93921,"vw":13.375582},{"c":13.395,"h":13.44,"l":13.33,"n":987,"o":13.345,"t":"2026-09-28T17:45:00Z","v":107897,"vw":13.378367},{"c":13.335,"h":13.3975,"l":13.32,"n":848,"o":13.3975,"t":"2026-09-28T18:00:00Z","v":66139,"vw":13.343846},{"c":13.345,"h":13.36,"l":13.315,"n":1080,"o":13.335,"t":"2026-09-28T18:15:00Z","v":107675,"vw":13.338906},{"c":13.335,"h":13.385,"l":13.335,"n":974,"o":13.345,"t":"2026-09-28T18:30:00Z","v":105071,"vw":13.363452},{"c":13.36,"h":13.365,"l":13.33,"n":1051,"o":13.335,"t":"2026-09-28T18:45:00Z","v":91648,"vw":13.346696},{"c":13.43,"h":13.43,"l":13.33,"n":1410,"o":13.355,"t":"2026-09-28T19:00:00Z","v":219290,"vw":13.359885},{"c":13.37,"h":13.42,"l":13.36,"n":1470,"o":13.42,"t":"2026-09-28T19:15:00Z","v":166545,"vw":13.397677},{"c":13.355,"h":13.505,"l":13.325,"n":3490,"o":13.36,"t":"2026-09-28T19:30:00Z","v":477511,"vw":13.414564},{"c":13.35,"h":13.41,"l":13.3,"n":7443,"o":13.355,"t":"2026-09-28T19:45:00Z","v":954159,"vw":13.345503},{"c":13.34,"h":13.34,"l":13.34,"n":60,"o":13.34,"t":"2026-09-28T20:00:00Z","v":625075,"vw":13.34},{"c":13.35,"h":13.35,"l":13.35,"n":1,"o":13.35,"t":"2026-09-28T20:15:00Z","v":170,"vw":13.35},{"c":13.35,"h":13.35,"l":13.35,"n":5,"o":13.35,"t":"2026-09-28T21:30:00Z","v":200,"vw":13.35},{"c":13.32,"h":13.32,"l":13.32,"n":1,"o":13.32,"t":"2026-09-29T13:15:00Z","v":100,"vw":13.32},{"c":13.25,"h":13.385,"l":13.2,"n":540,"o":13.33,"t":"2026-09-29T13:30:00Z","v":69522,"vw":13.284512},{"c":13.26,"h":13.305,"l":13.23,"n":635,"o":13.25,"t":"2026-09-29T13:45:00Z","v":51001,"vw":13.267769},{"c":13.31,"h":13.3399,"l":13.265,"n":979,"o":13.265,"t":"2026-09-29T14:00:00Z","v":74112,"vw":13.302109},{"c":13.295,"h":13.35,"l":13.295,"n":1111,"o":13.32,"t":"2026-09-29T14:15:00Z","v":70156,"vw":13.329602},{"c":13.315,"h":13.315,"l":13.24,"n":1053,"o":13.3,"t":"2026-09-29T14:30:00Z","v":84287,"vw":13.28943},{"c":13.315,"h":13.335,"l":13.275,"n":1089,"o":13.305,"t":"2026-09-29T14:45:00Z","v":91976,"vw":13.300423},{"c":13.315,"h":13.345,"l":13.305,"n":998,"o":13.32,"t":"2026-09-29T15:00:00Z","v":69791,"vw":13.324906},{"c":13.315,"h":13.355,"l":13.31,"n":944,"o":13.315,"t":"2026-09-29T15:15:00Z","v":62552,"vw":13.335838},{"c":13.235,"h":13.335,"l":13.23,"n":1159,"o":13.315,"t":"2026-09-29T15:30:00Z","v":89131,"vw":13.280343},{"c":13.195,"h":13.265,"l":13.185,"n":1506,"o":13.24,"t":"2026-09-29T15:45:00Z","v":117081,"vw":13.229504},{"c":13.275,"h":13.275,"l":13.195,"n":740,"o":13.195,"t":"2026-09-29T16:00:00Z","v":47299,"vw":13.238721},{"c":13.25,"h":13.29,"l":13.245,"n":1132,"o":13.275,"t":"2026-09-29T16:15:00Z","v":82677,"vw":13.270656},{"c":13.23,"h":13.25,"l":13.23,"n":738,"o":13.25,"t":"2026-09-29T16:30:00Z","v":42930,"vw":13.24212},{"c":13.214,"h":13.235,"l":13.21,"n":822,"o":13.23,"t":"2026-09-29T16:45:00Z","v":43251,"vw":13.217439},{"c":13.175,"h":13.21,"l":13.14,"n":1225,"o":13.21,"t":"2026-09-29T17:00:00Z","v":101907,"vw":13.176065},{"c":13.185,"h":13.2,"l":13.165,"n":803,"o":13.175,"t":"2026-09-29T17:15:00Z","v":50012,"vw":13.186077},{"c":13.215,"h":13.23,"l":13.185,"n":1030,"o":13.185,"t":"2026-09-29T17:30:00Z","v":66700,"vw":13.20961},{"c":13.275,"h":13.3,"l":13.215,"n":1213,"o":13.215,"t":"2026-09-29T17:45:00Z","v":117721,"vw":13.259596},{"c":13.23,"h":13.295,"l":13.21,"n":1153,"o":13.28,"t":"2026-09-29T18:00:00Z","v":82115,"vw":13.258401},{"c":13.275,"h":13.28,"l":13.225,"n":924,"o":13.225,"t":"2026-09-29T18:15:00Z","v":62208,"vw":13.264734},{"c":13.225,"h":13.285,"l":13.22,"n":1615,"o":13.275,"t":"2026-09-29T18:30:00Z","v":136220,"vw":13.247911},{"c":13.215,"h":13.24,"l":13.2,"n":1386,"o":13.23,"t":"2026-09-29T18:45:00Z","v":130839,"vw":13.22397},{"c":13.235,"h":13.25,"l":13.2,"n":1237,"o":13.215,"t":"2026-09-29T19:00:00Z","v":116641,"vw":13.219771},{"c":13.25,"h":13.26,"l":13.21,"n":1466,"o":13.24,"t":"2026-09-29T19:15:00Z","v":143164,"vw":13.242259},{"c":13.285,"h":13.32,"l":13.25,"n":2009,"o":13.255,"t":"2026-09-29T19:30:00Z","v":207483,"vw":13.289377},{"c":13.23,"h":13.295,"l":13.17,"n":6444,"o":13.28,"t":"2026-09-29T19:45:00Z","v":1046309,"vw":13.219004},{"c":13.22,"h":13.22,"l":13.22,"n":44,"o":13.22,"t":"2026-09-29T20:00:00Z","v":850102,"vw":13.22},{"c":13.22,"h":13.22,"l":13.22,"n":1,"o":13.22,"t":"2026-09-29T22:45:00Z","v":100,"vw":13.22},{"c":13.3199,"h":13.3199,"l":13.3199,"n":1,"o":13.3199,"t":"2026-09-30T11:30:00Z","v":1600,"vw":13.3199},{"c":12.7,"h":13.21,"l":12.6,"n":211,"o":13.19,"t":"2026-09-30T12:00:00Z","v":37621,"vw":12.853286},{"c":12.91,"h":12.91,"l":12.72,"n":65,"o":12.72,"t":"2026-09-30T12:15:00Z","v":28192,"vw":12.87447},{"c":12.85,"h":12.89,"l":12.75,"n":79,"o":12.84,"t":"2026-09-30T12:30:00Z","v":18209,"vw":12.821619},{"c":12.71,"h":12.858,"l":12.71,"n":84,"o":12.81,"t":"2026-09-30T12:45:00Z","v":40901,"vw":12.790109},{"c":12.78,"h":12.8,"l":12.7,"n":76,"o":12.71,"t":"2026-09-30T13:00:00Z","v":39691,"vw":12.765898},{"c":12.65,"h":12.8838,"l":12.58,"n":249,"o":12.75,"t":"2026-09-30T13:15:00Z","v":65016,"vw":12.701723},{"c":13.03,"h":13.16,"l":12.53,"n":3751,"o":12.66,"t":"2026-09-30T13:30:00Z","v":1484346,"vw":12.839232},{"c":12.925,"h":13.08,"l":12.915,"n":1740,"o":13.05,"t":"2026-09-30T13:45:00Z","v":251468,"vw":12.98843},{"c":12.85,"h":12.96,"l":12.8,"n":4010,"o":12.93,"t":"2026-09-30T14:00:00Z","v":574441,"vw":12.87083},{"c":12.755,"h":12.8625,"l":12.7,"n":2445,"o":12.845,"t":"2026-09-30T14:15:00Z","v":352204,"vw":12.766114},{"c":12.755,"h":12.78,"l":12.69,"n":2195,"o":12.755,"t":"2026-09-30T14:30:00Z","v":402364,"vw":12.737748},{"c":12.625,"h":12.775,"l":12.625,"n":2460,"o":12.75,"t":"2026-09-30T14:45:00Z","v":258086,"vw":12.699979},{"c":12.565,"h":12.6294,"l":12.525,"n":2615,"o":12.625,"t":"2026-09-30T15:00:00Z","v":401920,"vw":12.576138},{"c":12.515,"h":12.585,"l":12.435,"n":2837,"o":12.565,"t":"2026-09-30T15:15:00Z","v":568729,"vw":12.512805},{"c":12.615,"h":12.63,"l":12.51,"n":2912,"o":12.52,"t":"2026-09-30T15:30:00Z","v":514960,"vw":12.570011},{"c":12.66,"h":12.665,"l":12.57,"n":2476,"o":12.615,"t":"2026-09-30T15:45:00Z","v":613087,"vw":12.608477},{"c":12.72,"h":12.72,"l":12.645,"n":1461,"o":12.66,"t":"2026-09-30T16:00:00Z","v":159349,"vw":12.666964},{"c":12.61,"h":12.715,"l":12.61,"n":1496,"o":12.7101,"t":"2026-09-30T16:15:00Z","v":183616,"vw":12.647099},{"c":12.695,"h":12.715,"l":12.61,"n":1739,"o":12.61,"t":"2026-09-30T16:30:00Z","v":253035,"vw":12.676967},{"c":12.575,"h":12.695,"l":12.57,"n":2291,"o":12.69,"t":"2026-09-30T16:45:00Z","v":270158,"vw":12.607427},{"c":12.6351,"h":12.645,"l":12.56,"n":1892,"o":12.575,"t":"2026-09-30T17:00:00Z","v":194270,"vw":12.599357},{"c":12.635,"h":12.67,"l":12.61,"n":1606,"o":12.635,"t":"2026-09-30T17:15:00Z","v":167293,"vw":12.63503},{"c":12.675,"h":12.675,"l":12.63,"n":1403,"o":12.635,"t":"2026-09-30T17:30:00Z","v":119536,"vw":12.650141},{"c":12.7705,"h":12.78,"l":12.655,"n":1920,"o":12.67,"t":"2026-09-30T17:45:00Z","v":583934,"vw":12.709719},{"c":12.785,"h":12.81,"l":12.75,"n":1730,"o":12.775,"t":"2026-09-30T18:00:00Z","v":247991,"vw":12.780283},{"c":12.705,"h":12.78,"l":12.695,"n":1585,"o":12.78,"t":"2026-09-30T18:15:00Z","v":216970,"vw":12.719482},{"c":12.695,"h":12.71,"l":12.66,"n":1425,"o":12.705,"t":"2026-09-30T18:30:00Z","v":177181,"vw":12.696141},{"c":12.735,"h":12.75,"l":12.665,"n":1733,"o":12.69,"t":"2026-09-30T18:45:00Z","v":233692,"vw":12.714487},{"c":12.715,"h":12.75,"l":12.71,"n":1274,"o":12.73,"t":"2026-09-30T19:00:00Z","v":195821,"vw":12.728336},{"c":12.755,"h":12.815,"l":12.71,"n":1730,"o":12.715,"t":"2026-09-30T19:15:00Z","v":219691,"vw":12.764011},{"c":12.68,"h":12.75,"l":12.67,"n":2452,"o":12.75,"t":"2026-09-30T19:30:00Z","v":361808,"vw":12.724835},{"c":12.645,"h":12.75,"l":12.63,"n":7892,"o":12.675,"t":"2026-09-30T19:45:00Z","v":1256293,"vw":12.684419},{"c":12.7199,"h":12.72,"l":12.66,"n":77,"o":12.66,"t":"2026-09-30T20:00:00Z","v":1173348,"vw":12.660255},{"c":12.7199,"h":12.7199,"l":12.7199,"n":1,"o":12.7199,"t":"2026-09-30T21:00:00Z","v":100,"vw":12.7199},{"c":12.72,"h":12.72,"l":12.6239,"n":2,"o":12.6239,"t":"2026-09-30T21:15:00Z","v":620,"vw":12.6425},{"c":12.6,"h":12.6,"l":12.6,"n":1,"o":12.6,"t":"2026-09-30T21:30:00Z","v":120,"vw":12.6},{"c":12.6286,"h":12.6286,"l":12.6286,"n":1,"o":12.6286,"t":"2026-09-30T22:15:00Z","v":150,"vw":12.6286},{"c":12.72,"h":12.72,"l":12.72,"n":1,"o":12.72,"t":"2026-09-30T23:15:00Z","v":5758,"vw":12.72},{"c":12.66,"h":12.66,"l":12.66,"n":1,"o":12.66,"t":"2026-09-30T23:30:00Z","v":100,"vw":12.66},{"c":12.68,"h":12.68,"l":12.68,"n":5,"o":12.68,"t":"2026-10-01T08:00:00Z","v":1388,"vw":12.68},{"c":12.65,"h":12.65,"l":12.65,"n":3,"o":12.65,"t":"2026-10-01T08:30:00Z","v":112,"vw":12.65},{"c":12.66,"h":12.66,"l":12.66,"n":3,"o":12.66,"t":"2026-10-01T11:30:00Z","v":200,"vw":12.66},{"c":12.8117,"h":12.8117,"l":12.75,"n":3,"o":12.75,"t":"2026-10-01T12:30:00Z","v":240,"vw":12.78085},{"c":12.56,"h":12.64,"l":12.56,"n":12,"o":12.64,"t":"2026-10-01T12:45:00Z","v":4698,"vw":12.562618},{"c":12.6,"h":12.6,"l":12.6,"n":3,"o":12.6,"t":"2026-10-01T13:00:00Z","v":210,"vw":12.6},{"c":12.63,"h":12.64,"l":12.6276,"n":12,"o":12.6276,"t":"2026-10-01T13:15:00Z","v":3412,"vw":12.631072},{"c":12.685,"h":12.78,"l":12.6,"n":1312,"o":12.6,"t":"2026-10-01T13:30:00Z","v":198979,"vw":12.678353},{"c":12.6299,"h":12.77,"l":12.61,"n":1213,"o":12.69,"t":"2026-10-01T13:45:00Z","v":81361,"vw":12.703548},{"c":12.58,"h":12.635,"l":12.53,"n":1839,"o":12.63,"t":"2026-10-01T14:00:00Z","v":194006,"vw":12.584599},{"c":12.48,"h":12.595,"l":12.48,"n":1673,"o":12.57,"t":"2026-10-01T14:15:00Z","v":259661,"vw":12.549055},{"c":12.515,"h":12.53,"l":12.45,"n":1544,"o":12.485,"t":"2026-10-01T14:30:00Z","v":174874,"vw":12.484014},{"c":12.445,"h":12.515,"l":12.43,"n":1534,"o":12.515,"t":"2026-10-01T14:45:00Z","v":131802,"vw":12.460074},{"c":12.445,"h":12.45,"l":12.4,"n":1491,"o":12.4499,"t":"2026-10-01T15:00:00Z","v":152494,"vw":12.427174},{"c":12.405,"h":12.46,"l":12.4,"n":1609,"o":12.445,"t":"2026-10-01T15:15:00Z","v":186715,"vw":12.422699},{"c":12.415,"h":12.45,"l":12.4,"n":1964,"o":12.4,"t":"2026-10-01T15:30:00Z","v":244224,"vw":12.427996},{"c":12.455,"h":12.465,"l":12.415,"n":1217,"o":12.415,"t":"2026-10-01T15:45:00Z","v":88010,"vw":12.442451},{"c":12.4491,"h":12.465,"l":12.44,"n":1172,"o":12.455,"t":"2026-10-01T16:00:00Z","v":82254,"vw":12.453302},{"c":12.505,"h":12.54,"l":12.43,"n":1778,"o":12.44,"t":"2026-10-01T16:15:00Z","v":190922,"vw":12.488411},{"c":12.535,"h":12.535,"l":12.5,"n":1211,"o":12.5,"t":"2026-10-01T16:30:00Z","v":84434,"vw":12.517339},{"c":12.53,"h":12.545,"l":12.51,"n":1104,"o":12.535,"t":"2026-10-01T16:45:00Z","v":71284,"vw":12.530919},{"c":12.48,"h":12.535,"l":12.48,"n":1272,"o":12.525,"t":"2026-10-01T17:00:00Z","v":74183,"vw":12.514751},{"c":12.495,"h":12.51,"l":12.48,"n":1285,"o":12.48,"t":"2026-10-01T17:15:00Z","v":103606,"vw":12.49688},{"c":12.515,"h":12.53,"l":12.49,"n":1501,"o":12.5,"t":"2026-10-01T17:30:00Z","v":114209,"vw":12.508212},{"c":12.52,"h":12.53,"l":12.49,"n":1426,"o":12.51,"t":"2026-10-01T17:45:00Z","v":113162,"vw":12.509337},{"c":13.22,"h":13.22,"l":12.5,"n":3506,"o":12.515,"t":"2026-10-01T18:00:00Z","v":840651,"vw":13.057091},{"c":15.53,"h":17.23,"l":15.53,"n":32274,"o":17,"t":"2026-10-01T18:30:00Z","v":7874929,"vw":16.240471},{"c":15.99,"h":16.08,"l":15.03,"n":44217,"o":15.3,"t":"2026-10-01T18:45:00Z","v":7818467,"vw":15.658128},{"c":15.445,"h":16,"l":15.3706,"n":17947,"o":15.995,"t":"2026-10-01T19:00:00Z","v":3190605,"vw":15.723069},{"c":15.175,"h":15.4692,"l":15.07,"n":12629,"o":15.445,"t":"2026-10-01T19:15:00Z","v":2083788,"vw":15.244151},{"c":15.135,"h":15.22,"l":14.735,"n":24817,"o":15.175,"t":"2026-10-01T19:30:00Z","v":3903390,"vw":14.977085},{"c":15.04,"h":15.21,"l":14.92,"n":28309,"o":15.135,"t":"2026-10-01T19:45:00Z","v":5287051,"vw":15.074685},{"c":14.972,"h":15.04,"l":14.88,"n":276,"o":15.04,"t":"2026-10-01T20:00:00Z","v":2038267,"vw":15.039015},{"c":15.0507,"h":15.08,"l":14.96,"n":73,"o":14.9693,"t":"2026-10-01T20:15:00Z","v":16485,"vw":14.999673},{"c":15.01,"h":15.19,"l":15.0006,"n":80,"o":15.04,"t":"2026-10-01T20:30:00Z","v":14593,"vw":15.054815},{"c":15.21,"h":15.27,"l":15.1,"n":141,"o":15.1,"t":"2026-10-01T20:45:00Z","v":30924,"vw":15.203069},{"c":15.199,"h":15.2051,"l":15.1515,"n":23,"o":15.2051,"t":"2026-10-01T21:00:00Z","v":3201,"vw":15.179063},{"c":15.15,"h":15.19,"l":15.15,"n":23,"o":15.19,"t":"2026-10-01T21:15:00Z","v":4015,"vw":15.154715},{"c":15.12,"h":15.17,"l":15.1,"n":58,"o":15.15,"t":"2026-10-01T21:30:00Z","v":6283,"vw":15.139653},{"c":15.129,"h":15.18,"l":15.09,"n":83,"o":15.13,"t":"2026-10-01T21:45:00Z","v":9348,"vw":15.115998},{"c":15.15,"h":15.1807,"l":15.1,"n":77,"o":15.13,"t":"2026-10-01T22:00:00Z","v":10606,"vw":15.133864},{"c":15.189,"h":15.189,"l":15.1,"n":22,"o":15.118,"t":"2026-10-01T22:15:00Z","v":10582,"vw":15.11734},{"c":15.1,"h":15.19,"l":15.1,"n":15,"o":15.1,"t":"2026-10-01T22:30:00Z","v":1511,"vw":15.144118},{"c":15.1139,"h":15.13,"l":15.1,"n":6,"o":15.1,"t":"2026-10-01T22:45:00Z","v":2462,"vw":15.125624},{"c":15.1873,"h":15.1873,"l":15.1,"n":15,"o":15.11,"t":"2026-10-01T23:00:00Z","v":2759,"vw":15.166878},{"c":15.15,"h":15.19,"l":15.15,"n":9,"o":15.16,"t":"2026-10-01T23:15:00Z","v":813,"vw":15.17},{"c":15.16,"h":15.16,"l":15.12,"n":8,"o":15.15,"t":"2026-10-01T23:30:00Z","v":770,"vw":15.143117},{"c":15.1,"h":15.1854,"l":15.1,"n":11,"o":15.1,"t":"2026-10-01T23:45:00Z","v":2372,"vw":15.147232},{"c":15.08,"h":15.17,"l":15.03,"n":36,"o":15.16,"t":"2026-10-02T08:00:00Z","v":2027,"vw":15.103656},{"c":15.15,"h":15.15,"l":15.04,"n":3,"o":15.04,"t":"2026-10-02T08:15:00Z","v":576,"vw":15.11066},{"c":15.04,"h":15.04,"l":15.04,"n":2,"o":15.04,"t":"2026-10-02T09:30:00Z","v":254,"vw":15.04},{"c":15.07,"h":15.1,"l":15.07,"n":3,"o":15.1,"t":"2026-10-02T10:00:00Z","v":746,"vw":15.078054},{"c":15.05,"h":15.1389,"l":15.05,"n":4,"o":15.1389,"t":"2026-10-02T10:30:00Z","v":2110,"vw":15.134381},{"c":14.9,"h":15.06,"l":14.9,"n":33,"o":15.06,"t":"2026-10-02T10:45:00Z","v":3503,"vw":15.025099},{"c":15.1194,"h":15.14,"l":15.05,"n":22,"o":15.07,"t":"2026-10-02T11:00:00Z","v":16880,"vw":15.095331},{"c":14.99,"h":15.113,"l":14.99,"n":32,"o":15.113,"t":"2026-10-02T11:15:00Z","v":10277,"vw":15.051438},{"c":14.95,"h":14.97,"l":14.95,"n":10,"o":14.96,"t":"2026-10-02T11:30:00Z","v":1377,"vw":14.965453},{"c":15.14,"h":15.14,"l":15.04,"n":47,"o":15.04,"t":"2026-10-02T11:45:00Z","v":16098,"vw":15.05953},{"c":15.1,"h":15.1201,"l":15.1,"n":12,"o":15.12,"t":"2026-10-02T12:00:00Z","v":1137,"vw":15.107282},{"c":15.05,"h":15.1798,"l":15,"n":16,"o":15.05,"t":"2026-10-02T12:15:00Z","v":2904,"vw":15.056532},{"c":14.95,"h":15.09,"l":14.95,"n":40,"o":15.05,"t":"2026-10-02T12:30:00Z","v":6164,"vw":15.013545},{"c":14.9737,"h":15.08,"l":14.95,"n":10,"o":14.95,"t":"2026-10-02T12:45:00Z","v":1274,"vw":14.988416},{"c":15.16,"h":15.19,"l":15.1,"n":38,"o":15.12,"t":"2026-10-02T13:00:00Z","v":8341,"vw":15.161584},{"c":15.1,"h":15.19,"l":15,"n":40,"o":15.16,"t":"2026-10-02T13:15:00Z","v":5910,"vw":15.100315},{"c":15.18,"h":15.3682,"l":15.05,"n":7756,"o":15.12,"t":"2026-10-02T13:30:00Z","v":1485712,"vw":15.157844},{"c":15.02,"h":15.185,"l":14.995,"n":5164,"o":15.18,"t":"2026-10-02T13:45:00Z","v":778834,"vw":15.085905},{"c":15.01,"h":15.105,"l":14.9506,"n":4480,"o":15.02,"t":"2026-10-02T14:00:00Z","v":622262,"vw":15.022338},{"c":15.255,"h":15.315,"l":15,"n":7876,"o":15.015,"t":"2026-10-02T14:15:00Z","v":1837368,"vw":15.139367},{"c":14.99,"h":15.255,"l":14.96,"n":3687,"o":15.255,"t":"2026-10-02T14:30:00Z","v":479378,"vw":15.11309},{"c":14.825,"h":15,"l":14.77,"n":5349,"o":14.9801,"t":"2026-10-02T14:45:00Z","v":747015,"vw":14.90658},{"c":14.635,"h":14.89,"l":14.6201,"n":3941,"o":14.83,"t":"2026-10-02T15:00:00Z","v":593081,"vw":14.757749},{"c":14.635,"h":14.725,"l":14.61,"n":4218,"o":14.63,"t":"2026-10-02T15:15:00Z","v":633877,"vw":14.657095},{"c":14.635,"h":14.68,"l":14.62,"n":2442,"o":14.64,"t":"2026-10-02T15:30:00Z","v":391469,"vw":14.654175},{"c":14.735,"h":14.735,"l":14.61,"n":3751,"o":14.635,"t":"2026-10-02T15:45:00Z","v":379172,"vw":14.667988},{"c":14.675,"h":14.79,"l":14.64,"n":3235,"o":14.735,"t":"2026-10-02T16:00:00Z","v":366787,"vw":14.724765},{"c":14.745,"h":14.765,"l":14.635,"n":2936,"o":14.675,"t":"2026-10-02T16:15:00Z","v":379954,"vw":14.690329},{"c":14.76,"h":14.81,"l":14.715,"n":2620,"o":14.745,"t":"2026-10-02T16:30:00Z","v":292436,"vw":14.756376},{"c":14.845,"h":14.85,"l":14.755,"n":2745,"o":14.755,"t":"2026-10-02T16:45:00Z","v":325935,"vw":14.797907},{"c":14.885,"h":14.93,"l":14.825,"n":2718,"o":14.845,"t":"2026-10-02T17:00:00Z","v":317117,"vw":14.879045},{"c":14.855,"h":14.925,"l":14.84,"n":2093,"o":14.885,"t":"2026-10-02T17:15:00Z","v":346911,"vw":14.890419},{"c":14.895,"h":14.935,"l":14.85,"n":2141,"o":14.855,"t":"2026-10-02T17:30:00Z","v":244824,"vw":14.896504},{"c":14.91,"h":14.925,"l":14.835,"n":2659,"o":14.895,"t":"2026-10-02T17:45:00Z","v":445921,"vw":14.887977},{"c":14.905,"h":14.94,"l":14.89,"n":2218,"o":14.905,"t":"2026-10-02T18:00:00Z","v":262512,"vw":14.913465},{"c":14.805,"h":14.93,"l":14.79,"n":2029,"o":14.905,"t":"2026-10-02T18:15:00Z","v":324707,"vw":14.833696},{"c":14.9,"h":14.9,"l":14.785,"n":3766,"o":14.809,"t":"2026-10-02T18:30:00Z","v":606693,"vw":14.834585},{"c":14.93,"h":14.95,"l":14.865,"n":2728,"o":14.895,"t":"2026-10-02T18:45:00Z","v":332995,"vw":14.917109},{"c":15.015,"h":15.02,"l":14.92,"n":3048,"o":14.93,"t":"2026-10-02T19:00:00Z","v":420666,"vw":14.961465},{"c":14.965,"h":15.06,"l":14.945,"n":3341,"o":15.015,"t":"2026-10-02T19:15:00Z","v":465979,"vw":15.023789},{"c":15.055,"h":15.075,"l":14.955,"n":4114,"o":14.965,"t":"2026-10-02T19:30:00Z","v":585919,"vw":15.012966},{"c":15.27,"h":15.3,"l":15.045,"n":16569,"o":15.055,"t":"2026-10-02T19:45:00Z","v":3207023,"vw":15.230909},{"c":15.24,"h":15.27,"l":14.99,"n":89,"o":15.27,"t":"2026-10-02T20:00:00Z","v":2071204,"vw":15.269898},{"c":15.24,"h":15.24,"l":15.23,"n":14,"o":15.24,"t":"2026-10-02T20:15:00Z","v":1025,"vw":15.236724},{"c":15.23,"h":15.23,"l":15.23,"n":1,"o":15.23,"t":"2026-10-02T20:30:00Z","v":200,"vw":15.23},{"c":15.25,"h":15.25,"l":15.25,"n":1,"o":15.25,"t":"2026-10-02T21:00:00Z","v":100,"vw":15.25},{"c":15.1705,"h":15.1705,"l":15.1705,"n":2,"o":15.1705,"t":"2026-10-02T22:00:00Z","v":150,"vw":15.1705},{"c":15.25,"h":15.25,"l":15.2077,"n":2,"o":15.2077,"t":"2026-10-02T23:00:00Z","v":260,"vw":15.233731},{"c":15.19,"h":15.19,"l":15.19,"n":2,"o":15.19,"t":"2026-10-02T23:30:00Z","v":506,"vw":15.19},{"c":15.24,"h":15.24,"l":15.24,"n":1,"o":15.24,"t":"2026-10-02T23:45:00Z","v":150,"vw":15.24},{"c":15.3456,"h":15.36,"l":15.32,"n":10,"o":15.36,"t":"2026-10-05T08:00:00Z","v":4912,"vw":15.327829},{"c":15.25,"h":15.25,"l":15.25,"n":7,"o":15.25,"t":"2026-10-05T08:15:00Z","v":2569,"vw":15.25},{"c":15.26,"h":15.26,"l":15.26,"n":2,"o":15.26,"t":"2026-10-05T08:30:00Z","v":320,"vw":15.26},{"c":15.35,"h":15.35,"l":15.35,"n":1,"o":15.35,"t":"2026-10-05T08:45:00Z","v":163,"vw":15.35},{"c":15.24,"h":15.26,"l":15.24,"n":11,"o":15.26,"t":"2026-10-05T09:45:00Z","v":2018,"vw":15.246053},{"c":15.29,"h":15.29,"l":15.29,"n":1,"o":15.29,"t":"2026-10-05T10:00:00Z","v":155,"vw":15.29},{"c":15.26,"h":15.26,"l":15.26,"n":4,"o":15.26,"t":"2026-10-05T10:15:00Z","v":208,"vw":15.26},{"c":15.2,"h":15.21,"l":15.2,"n":16,"o":15.21,"t":"2026-10-05T10:45:00Z","v":2362,"vw":15.200476},{"c":15.25,"h":15.25,"l":15.2,"n":11,"o":15.21,"t":"2026-10-05T11:00:00Z","v":3630,"vw":15.219155},{"c":15.24,"h":15.24,"l":15.24,"n":1,"o":15.24,"t":"2026-10-05T11:30:00Z","v":150,"vw":15.24},{"c":15.25,"h":15.28,"l":15.25,"n":4,"o":15.28,"t":"2026-10-05T11:45:00Z","v":15205,"vw":15.250395},{"c":15.21,"h":15.21,"l":15.21,"n":5,"o":15.21,"t":"2026-10-05T12:00:00Z","v":357,"vw":15.21},{"c":15.25,"h":15.25,"l":15.2,"n":6,"o":15.2,"t":"2026-10-05T12:15:00Z","v":810,"vw":15.227333},{"c":15.26,"h":15.26,"l":15.22,"n":2,"o":15.22,"t":"2026-10-05T12:30:00Z","v":250,"vw":15.236},{"c":15.22,"h":15.22,"l":15.1855,"n":4,"o":15.1863,"t":"2026-10-05T12:45:00Z","v":710,"vw":15.197936},{"c":15.225,"h":15.28,"l":15.1878,"n":5,"o":15.28,"t":"2026-10-05T13:00:00Z","v":501,"vw":15.239805},{"c":15.1719,"h":15.23,"l":15.1719,"n":8,"o":15.23,"t":"2026-10-05T13:15:00Z","v":2152,"vw":15.178735},{"c":14.97,"h":15.25,"l":14.83,"n":2616,"o":15.2,"t":"2026-10-05T13:30:00Z","v":358490,"vw":15.061825},{"c":15.22,"h":15.22,"l":14.89,"n":2009,"o":14.965,"t":"2026-10-05T13:45:00Z","v":248051,"vw":15.067183},{"c":15.185,"h":15.215,"l":15.095,"n":2146,"o":15.215,"t":"2026-10-05T14:00:00Z","v":214330,"vw":15.155441},{"c":15.28,"h":15.29,"l":15.165,"n":1829,"o":15.185,"t":"2026-10-05T14:15:00Z","v":164265,"vw":15.235563},{"c":15.295,"h":15.305,"l":15.2,"n":2649,"o":15.28,"t":"2026-10-05T14:30:00Z","v":309308,"vw":15.259897},{"c":15.29,"h":15.3,"l":15.2,"n":2625,"o":15.2939,"t":"2026-10-05T14:45:00Z","v":286961,"vw":15.264485},{"c":15.235,"h":15.305,"l":15.195,"n":2155,"o":15.29,"t":"2026-10-05T15:00:00Z","v":193706,"vw":15.24893},{"c":15.17,"h":15.24,"l":15.105,"n":2205,"o":15.24,"t":"2026-10-05T15:15:00Z","v":228851,"vw":15.172792},{"c":15.08,"h":15.18,"l":15.08,"n":1945,"o":15.165,"t":"2026-10-05T15:30:00Z","v":196504,"vw":15.11942},{"c":15.1,"h":15.12,"l":15.05,"n":1721,"o":15.085,"t":"2026-10-05T15:45:00Z","v":136897,"vw":15.082209},{"c":15.065,"h":15.145,"l":15.065,"n":2239,"o":15.1,"t":"2026-10-05T16:00:00Z","v":173292,"vw":15.11218},{"c":15.095,"h":15.105,"l":15.055,"n":1831,"o":15.065,"t":"2026-10-05T16:15:00Z","v":144071,"vw":15.086885},{"c":15.125,"h":15.13,"l":15.08,"n":1820,"o":15.1,"t":"2026-10-05T16:30:00Z","v":203373,"vw":15.101192},{"c":15.06,"h":15.13,"l":15.06,"n":1620,"o":15.13,"t":"2026-10-05T16:45:00Z","v":140478,"vw":15.083126},{"c":15.105,"h":15.115,"l":15.045,"n":2402,"o":15.065,"t":"2026-10-05T17:00:00Z","v":267518,"vw":15.063204},{"c":15.225,"h":15.225,"l":15.1,"n":2702,"o":15.11,"t":"2026-10-05T17:15:00Z","v":272681,"vw":15.173458},{"c":15.24,"h":15.25,"l":15.16,"n":2650,"o":15.225,"t":"2026-10-05T17:30:00Z","v":262604,"vw":15.206668},{"c":15.295,"h":15.345,"l":15.225,"n":2510,"o":15.24,"t":"2026-10-05T17:45:00Z","v":303220,"vw":15.29108},{"c":15.29,"h":15.3,"l":15.265,"n":1892,"o":15.295,"t":"2026-10-05T18:00:00Z","v":201351,"vw":15.286581},{"c":15.305,"h":15.325,"l":15.26,"n":2086,"o":15.285,"t":"2026-10-05T18:15:00Z","v":218582,"vw":15.296958},{"c":15.315,"h":15.345,"l":15.27,"n":2139,"o":15.31,"t":"2026-10-05T18:30:00Z","v":251055,"vw":15.306406},{"c":15.325,"h":15.335,"l":15.28,"n":2162,"o":15.315,"t":"2026-10-05T18:45:00Z","v":254669,"vw":15.314802},{"c":15.335,"h":15.36,"l":15.31,"n":2252,"o":15.33,"t":"2026-10-05T19:00:00Z","v":244513,"vw":15.336566},{"c":15.405,"h":15.415,"l":15.325,"n":2826,"o":15.335,"t":"2026-10-05T19:15:00Z","v":323506,"vw":15.375954},{"c":15.495,"h":15.56,"l":15.4,"n":4448,"o":15.4,"t":"2026-10-05T19:30:00Z","v":595075,"vw":15.488923},{"c":16.12,"h":16.15,"l":15.395,"n":31113,"o":15.49,"t":"2026-10-05T19:45:00Z","v":6376914,"vw":15.858364},{"c":15.95,"h":16.14,"l":15.7085,"n":427,"o":16.13,"t":"2026-10-05T20:00:00Z","v":2026913,"vw":16.049738},{"c":15.911,"h":16.04,"l":15.91,"n":30,"o":15.9493,"t":"2026-10-05T20:15:00Z","v":17090,"vw":15.939613},{"c":16.12,"h":16.24,"l":15.9101,"n":181,"o":16,"t":"2026-10-05T20:30:00Z","v":25045,"vw":16.041272},{"c":16.1146,"h":16.15,"l":16.08,"n":17,"o":16.11,"t":"2026-10-05T20:45:00Z","v":5902,"vw":16.127},{"c":16.09,"h":16.2,"l":16.09,"n":442,"o":16.1071,"t":"2026-10-05T21:00:00Z","v":22455,"vw":16.131917},{"c":16.15,"h":16.199,"l":16.05,"n":6,"o":16.199,"t":"2026-10-05T21:15:00Z","v":2025,"vw":16.157196},{"c":16.143,"h":16.143,"l":16.14,"n":5,"o":16.14,"t":"2026-10-05T21:30:00Z","v":1203,"vw":16.140807},{"c":16.2,"h":16.2,"l":16.14,"n":11,"o":16.14,"t":"2026-10-05T21:45:00Z","v":3500,"vw":16.181825},{"c":16.12,"h":16.13,"l":16.12,"n":4,"o":16.13,"t":"2026-10-05T22:30:00Z","v":351,"vw":16.122857},{"c":16.15,"h":16.16,"l":16.13,"n":96,"o":16.13,"t":"2026-10-05T22:45:00Z","v":9281,"vw":16.145921},{"c":16.19,"h":16.22,"l":16.15,"n":60,"o":16.15,"t":"2026-10-05T23:00:00Z","v":5631,"vw":16.186047},{"c":16.14,"h":16.15,"l":16.14,"n":5,"o":16.15,"t":"2026-10-05T23:15:00Z","v":818,"vw":16.145379},{"c":16.14,"h":16.15,"l":16.14,"n":5,"o":16.15,"t":"2026-10-05T23:30:00Z","v":753,"vw":16.148},{"c":16.02,"h":16.04,"l":16.02,"n":51,"o":16.04,"t":"2026-10-06T08:00:00Z","v":5811,"vw":16.022078},{"c":15.7764,"h":16.04,"l":15.75,"n":5,"o":16.04,"t":"2026-10-06T08:15:00Z","v":3068,"vw":15.996295},{"c":16.04,"h":16.04,"l":16.04,"n":2,"o":16.04,"t":"2026-10-06T08:45:00Z","v":130,"vw":16.04},{"c":16.03,"h":16.03,"l":16.03,"n":1,"o":16.03,"t":"2026-10-06T10:45:00Z","v":213,"vw":16.03},{"c":15.97,"h":16.05,"l":15.97,"n":15,"o":16.05,"t":"2026-10-06T11:00:00Z","v":1898,"vw":16.002834},{"c":15.95,"h":16.01,"l":15.91,"n":12,"o":15.91,"t":"2026-10-06T11:15:00Z","v":1245,"vw":15.982727},{"c":16.01,"h":16.01,"l":15.97,"n":4,"o":15.97,"t":"2026-10-06T11:30:00Z","v":1432,"vw":16.001614},{"c":16,"h":16.04,"l":16,"n":15,"o":16.01,"t":"2026-10-06T11:45:00Z","v":3803,"vw":16.023855},{"c":16.0981,"h":16.0981,"l":16,"n":40,"o":16.0017,"t":"2026-10-06T12:00:00Z","v":9115,"vw":16.062242},{"c":16.2,"h":16.2,"l":16.06,"n":55,"o":16.0955,"t":"2026-10-06T12:15:00Z","v":23453,"vw":16.079859},{"c":16.08,"h":16.11,"l":16.07,"n":8,"o":16.08,"t":"2026-10-06T12:30:00Z","v":866,"vw":16.083695},{"c":15.96,"h":16.08,"l":15.96,"n":25,"o":16.08,"t":"2026-10-06T12:45:00Z","v":4218,"vw":15.996984},{"c":15.98,"h":15.99,"l":15.98,"n":18,"o":15.99,"t":"2026-10-06T13:00:00Z","v":1215,"vw":15.989},{"c":15.98,"h":16,"l":15.9,"n":32,"o":15.9275,"t":"2026-10-06T13:15:00Z","v":8785,"vw":15.966884},{"c":15.75,"h":16.14,"l":15.7,"n":2821,"o":15.95,"t":"2026-10-06T13:30:00Z","v":458172,"vw":15.939386},{"c":15.67,"h":15.78,"l":15.61,"n":3155,"o":15.7501,"t":"2026-10-06T13:45:00Z","v":416673,"vw":15.676252},{"c":15.6394,"h":15.72,"l":15.6,"n":2214,"o":15.67,"t":"2026-10-06T14:00:00Z","v":258660,"vw":15.644722},{"c":15.68,"h":15.68,"l":15.58,"n":2017,"o":15.6308,"t":"2026-10-06T14:15:00Z","v":253344,"vw":15.637159},{"c":15.725,"h":15.81,"l":15.67,"n":2487,"o":15.675,"t":"2026-10-06T14:30:00Z","v":224063,"vw":15.757692},{"c":15.78,"h":15.825,"l":15.72,"n":2198,"o":15.73,"t":"2026-10-06T14:45:00Z","v":209632,"vw":15.761833},{"c":15.735,"h":15.88,"l":15.725,"n":2728,"o":15.79,"t":"2026-10-06T15:00:00Z","v":313925,"vw":15.813944},{"c":15.765,"h":15.775,"l":15.71,"n":1942,"o":15.735,"t":"2026-10-06T15:15:00Z","v":162248,"vw":15.737075},{"c":15.805,"h":15.81,"l":15.74,"n":1712,"o":15.765,"t":"2026-10-06T15:30:00Z","v":147851,"vw":15.775129},{"c":15.895,"h":15.925,"l":15.715,"n":3347,"o":15.8015,"t":"2026-10-06T15:45:00Z","v":360271,"vw":15.827229},{"c":16.015,"h":16.035,"l":15.84,"n":2873,"o":15.89,"t":"2026-10-06T16:00:00Z","v":340241,"vw":15.943309},{"c":15.995,"h":16.025,"l":15.965,"n":1602,"o":16.015,"t":"2026-10-06T16:15:00Z","v":175241,"vw":15.994877},{"c":15.875,"h":15.995,"l":15.875,"n":1577,"o":15.995,"t":"2026-10-06T16:30:00Z","v":133865,"vw":15.943497},{"c":15.88,"h":15.925,"l":15.85,"n":1579,"o":15.875,"t":"2026-10-06T16:45:00Z","v":123492,"vw":15.876259},{"c":16.045,"h":16.085,"l":15.88,"n":2424,"o":15.88,"t":"2026-10-06T17:00:00Z","v":335922,"vw":16.008104},{"c":15.915,"h":16.0485,"l":15.88,"n":2061,"o":16.0485,"t":"2026-10-06T17:15:00Z","v":251460,"vw":15.951085},{"c":15.935,"h":15.975,"l":15.905,"n":1692,"o":15.915,"t":"2026-10-06T17:30:00Z","v":158670,"vw":15.940047},{"c":15.91,"h":15.96,"l":15.89,"n":1456,"o":15.935,"t":"2026-10-06T17:45:00Z","v":117002,"vw":15.924292},{"c":16.045,"h":16.06,"l":15.91,"n":2487,"o":15.915,"t":"2026-10-06T18:00:00Z","v":366373,"vw":15.999993},{"c":15.895,"h":16.045,"l":15.85,"n":2746,"o":16.045,"t":"2026-10-06T18:15:00Z","v":514615,"vw":15.963574},{"c":15.875,"h":15.915,"l":15.85,"n":1962,"o":15.895,"t":"2026-10-06T18:30:00Z","v":205817,"vw":15.892114},{"c":16.01,"h":16.04,"l":15.88,"n":2235,"o":15.88,"t":"2026-10-06T18:45:00Z","v":233761,"vw":15.956631},{"c":15.9,"h":16.045,"l":15.86,"n":2684,"o":16.01,"t":"2026-10-06T19:00:00Z","v":444688,"vw":15.977077},{"c":15.9,"h":15.955,"l":15.865,"n":2137,"o":15.905,"t":"2026-10-06T19:15:00Z","v":212499,"vw":15.911252},{"c":15.925,"h":15.95,"l":15.9,"n":2522,"o":15.91,"t":"2026-10-06T19:30:00Z","v":252525,"vw":15.931933},{"c":15.945,"h":16,"l":15.89,"n":10289,"o":15.92,"t":"2026-10-06T19:45:00Z","v":1799537,"vw":15.943059},{"c":15.95,"h":15.95,"l":15.93,"n":45,"o":15.93,"t":"2026-10-06T20:00:00Z","v":1320164,"vw":15.930002},{"c":15.94,"h":15.94,"l":15.94,"n":5,"o":15.94,"t":"2026-10-06T20:30:00Z","v":406,"vw":15.94},{"c":15.96,"h":15.96,"l":15.95,"n":3,"o":15.95,"t":"2026-10-06T20:45:00Z","v":400,"vw":15.955},{"c":15.97,"h":15.97,"l":15.97,"n":3,"o":15.97,"t":"2026-10-06T21:00:00Z","v":520,"vw":15.97},{"c":15.9995,"h":15.9995,"l":15.97,"n":20,"o":15.97,"t":"2026-10-06T21:15:00Z","v":1250,"vw":15.976061},{"c":15.97,"h":15.97,"l":15.97,"n":1,"o":15.97,"t":"2026-10-06T22:15:00Z","v":300,"vw":15.97},{"c":15.97,"h":15.97,"l":15.97,"n":3,"o":15.97,"t":"2026-10-06T23:45:00Z","v":1000,"vw":15.97},{"c":16.11,"h":16.12,"l":16.1,"n":14,"o":16.11,"t":"2026-10-07T08:00:00Z","v":2700,"vw":16.107708},{"c":16,"h":16,"l":16,"n":12,"o":16,"t":"2026-10-07T09:30:00Z","v":877,"vw":16},{"c":16.09,"h":16.09,"l":16.02,"n":8,"o":16.02,"t":"2026-10-07T09:45:00Z","v":3000,"vw":16.07046},{"c":16.423,"h":16.423,"l":16.07,"n":58,"o":16.09,"t":"2026-10-07T10:45:00Z","v":7721,"vw":16.110223},{"c":16.36,"h":16.44,"l":16.25,"n":36,"o":16.25,"t":"2026-10-07T11:00:00Z","v":4449,"vw":16.360254},{"c":16.2721,"h":16.59,"l":16.2721,"n":40,"o":16.45,"t":"2026-10-07T11:15:00Z","v":23894,"vw":16.419457},{"c":16.42,"h":16.5,"l":16.29,"n":23,"o":16.35,"t":"2026-10-07T11:30:00Z","v":16817,"vw":16.403787},{"c":16.4401,"h":16.537,"l":16.4345,"n":8,"o":16.45,"t":"2026-10-07T11:45:00Z","v":5542,"vw":16.471482},{"c":16.45,"h":16.5,"l":16.28,"n":198,"o":16.28,"t":"2026-10-07T12:00:00Z","v":25352,"vw":16.437268},{"c":16.45,"h":16.52,"l":16.45,"n":21,"o":16.52,"t":"2026-10-07T12:15:00Z","v":11296,"vw":16.489595},{"c":16.4,"h":16.4898,"l":16.39,"n":55,"o":16.45,"t":"2026-10-07T12:30:00Z","v":11268,"vw":16.429185},{"c":16.35,"h":16.41,"l":16.27,"n":30,"o":16.4,"t":"2026-10-07T12:45:00Z","v":28790,"vw":16.352246},{"c":16.35,"h":16.4,"l":16.26,"n":66,"o":16.36,"t":"2026-10-07T13:00:00Z","v":29504,"vw":16.325903},{"c":16.54,"h":16.54,"l":16.29,"n":119,"o":16.3238,"t":"2026-10-07T13:15:00Z","v":40720,"vw":16.402527},{"c":16.38,"h":16.68,"l":16.355,"n":3899,"o":16.47,"t":"2026-10-07T13:30:00Z","v":1350611,"vw":16.539566},{"c":16.28,"h":16.455,"l":16.222,"n":3856,"o":16.3701,"t":"2026-10-07T13:45:00Z","v":553885,"vw":16.342397},{"c":16.125,"h":16.3,"l":16.095,"n":4207,"o":16.29,"t":"2026-10-07T14:00:00Z","v":543932,"vw":16.15628},{"c":16.275,"h":16.285,"l":16.11,"n":2525,"o":16.125,"t":"2026-10-07T14:15:00Z","v":252893,"vw":16.191894},{"c":16.235,"h":16.285,"l":16.16,"n":2539,"o":16.275,"t":"2026-10-07T14:30:00Z","v":322568,"vw":16.217107},{"c":16.315,"h":16.38,"l":16.235,"n":2756,"o":16.235,"t":"2026-10-07T14:45:00Z","v":514845,"vw":16.33586},{"c":16.365,"h":16.39,"l":16.305,"n":1922,"o":16.315,"t":"2026-10-07T15:00:00Z","v":175910,"vw":16.342079},{"c":16.275,"h":16.38,"l":16.255,"n":1703,"o":16.36,"t":"2026-10-07T15:15:00Z","v":208176,"vw":16.333539},{"c":16.265,"h":16.305,"l":16.2449,"n":1793,"o":16.28,"t":"2026-10-07T15:30:00Z","v":175991,"vw":16.273795},{"c":16.375,"h":16.39,"l":16.245,"n":2124,"o":16.265,"t":"2026-10-07T15:45:00Z","v":222144,"vw":16.323616},{"c":16.335,"h":16.385,"l":16.27,"n":1730,"o":16.375,"t":"2026-10-07T16:00:00Z","v":172960,"vw":16.335159},{"c":16.335,"h":16.375,"l":16.305,"n":2023,"o":16.33,"t":"2026-10-07T16:15:00Z","v":235887,"vw":16.329126},{"c":16.265,"h":16.33,"l":16.23,"n":1902,"o":16.33,"t":"2026-10-07T16:30:00Z","v":290727,"vw":16.26726},{"c":16.255,"h":16.27,"l":16.23,"n":1554,"o":16.26,"t":"2026-10-07T16:45:00Z","v":132721,"vw":16.247201},{"c":16.235,"h":16.28,"l":16.23,"n":1545,"o":16.255,"t":"2026-10-07T17:00:00Z","v":160946,"vw":16.247492},{"c":16.375,"h":16.39,"l":16.23,"n":1502,"o":16.235,"t":"2026-10-07T17:15:00Z","v":145363,"vw":16.307107},{"c":16.425,"h":16.49,"l":16.375,"n":2415,"o":16.38,"t":"2026-10-07T17:30:00Z","v":334354,"vw":16.428882},{"c":16.305,"h":16.425,"l":16.305,"n":1671,"o":16.425,"t":"2026-10-07T17:45:00Z","v":185366,"vw":16.384487},{"c":16.295,"h":16.325,"l":16.255,"n":1609,"o":16.31,"t":"2026-10-07T18:00:00Z","v":167239,"vw":16.291201},{"c":16.29,"h":16.33,"l":16.24,"n":1548,"o":16.295,"t":"2026-10-07T18:15:00Z","v":156343,"vw":16.275428},{"c":16.365,"h":16.37,"l":16.271,"n":2011,"o":16.285,"t":"2026-10-07T18:30:00Z","v":232902,"vw":16.314998},{"c":16.345,"h":16.385,"l":16.295,"n":2062,"o":16.37,"t":"2026-10-07T18:45:00Z","v":208607,"vw":16.345892},{"c":16.295,"h":16.35,"l":16.295,"n":2086,"o":16.345,"t":"2026-10-07T19:00:00Z","v":250077,"vw":16.328462},{"c":16.375,"h":16.395,"l":16.27,"n":2700,"o":16.295,"t":"2026-10-07T19:15:00Z","v":482394,"vw":16.329238},{"c":16.385,"h":16.465,"l":16.365,"n":4411,"o":16.375,"t":"2026-10-07T19:30:00Z","v":713087,"vw":16.403908},{"c":16.38,"h":16.455,"l":16.35,"n":8968,"o":16.385,"t":"2026-10-07T19:45:00Z","v":1541584,"vw":16.393452},{"c":16.37,"h":16.37,"l":16.37,"n":43,"o":16.37,"t":"2026-10-07T20:00:00Z","v":1665309,"vw":16.37},{"c":16.5136,"h":16.54,"l":16.5136,"n":2,"o":16.54,"t":"2026-10-07T20:15:00Z","v":675,"vw":16.533156},{"c":16.48,"h":16.48,"l":16.37,"n":2,"o":16.37,"t":"2026-10-07T20:30:00Z","v":7201,"vw":16.373055},{"c":16.48,"h":16.48,"l":16.1772,"n":3,"o":16.48,"t":"2026-10-07T20:45:00Z","v":400,"vw":16.4043},{"c":16.48,"h":16.48,"l":16.48,"n":1,"o":16.48,"t":"2026-10-07T21:00:00Z","v":100,"vw":16.48},{"c":16.49,"h":16.49,"l":16.47,"n":7,"o":16.47,"t":"2026-10-07T21:15:00Z","v":2400,"vw":16.486908},{"c":16.37,"h":16.37,"l":16.37,"n":1,"o":16.37,"t":"2026-10-07T21:30:00Z","v":100,"vw":16.37},{"c":16.4868,"h":16.4868,"l":16.4868,"n":1,"o":16.4868,"t":"2026-10-07T21:45:00Z","v":500,"vw":16.4868},{"c":16.2777,"h":16.2777,"l":16.2777,"n":1,"o":16.2777,"t":"2026-10-07T23:15:00Z","v":500,"vw":16.2777},{"c":16.37,"h":16.37,"l":16.37,"n":3,"o":16.37,"t":"2026-10-08T08:00:00Z","v":599,"vw":16.37},{"c":16.33,"h":16.33,"l":16.33,"n":1,"o":16.33,"t":"2026-10-08T11:00:00Z","v":25000,"vw":16.33},{"c":16.2143,"h":16.2143,"l":16.2143,"n":1,"o":16.2143,"t":"2026-10-08T12:45:00Z","v":100,"vw":16.2143},{"c":16.2846,"h":16.2846,"l":16.2846,"n":1,"o":16.2846,"t":"2026-10-08T13:00:00Z","v":150,"vw":16.2846},{"c":16.35,"h":16.35,"l":16.2701,"n":8,"o":16.33,"t":"2026-10-08T13:15:00Z","v":888,"vw":16.328687},{"c":16.595,"h":16.635,"l":16.3217,"n":1493,"o":16.38,"t":"2026-10-08T13:30:00Z","v":266045,"vw":16.503369},{"c":16.47,"h":16.6,"l":16.435,"n":1642,"o":16.57,"t":"2026-10-08T13:45:00Z","v":153203,"vw":16.510077},{"c":16.37,"h":16.54,"l":16.3597,"n":4324,"o":16.465,"t":"2026-10-08T14:00:00Z","v":537254,"vw":16.417294},{"c":16.395,"h":16.455,"l":16.33,"n":1734,"o":16.37,"t":"2026-10-08T14:15:00Z","v":184501,"vw":16.389862},{"c":16.35,"h":16.425,"l":16.3,"n":2425,"o":16.395,"t":"2026-10-08T14:30:00Z","v":469945,"vw":16.381918},{"c":16.395,"h":16.41,"l":16.33,"n":1510,"o":16.35,"t":"2026-10-08T14:45:00Z","v":208652,"vw":16.373729},{"c":16.385,"h":16.445,"l":16.385,"n":1814,"o":16.395,"t":"2026-10-08T15:00:00Z","v":206490,"vw":16.409783},{"c":16.425,"h":16.44,"l":16.375,"n":1504,"o":16.385,"t":"2026-10-08T15:15:00Z","v":166150,"vw":16.405093},{"c":16.445,"h":16.45,"l":16.355,"n":1460,"o":16.43,"t":"2026-10-08T15:30:00Z","v":156921,"vw":16.396895},{"c":16.505,"h":16.53,"l":16.44,"n":1509,"o":16.445,"t":"2026-10-08T15:45:00Z","v":264832,"vw":16.486341},{"c":16.61,"h":16.62,"l":16.485,"n":2657,"o":16.505,"t":"2026-10-08T16:00:00Z","v":370820,"vw":16.542732},{"c":16.615,"h":16.67,"l":16.555,"n":2832,"o":16.615,"t":"2026-10-08T16:15:00Z","v":514889,"vw":16.593807},{"c":16.63,"h":16.635,"l":16.5625,"n":2687,"o":16.615,"t":"2026-10-08T16:30:00Z","v":403276,"vw":16.597422},{"c":16.735,"h":16.75,"l":16.58,"n":1393,"o":16.625,"t":"2026-10-08T16:45:00Z","v":158796,"vw":16.667058},{"c":16.715,"h":16.74,"l":16.645,"n":1813,"o":16.73,"t":"2026-10-08T17:00:00Z","v":248784,"vw":16.69511},{"c":16.73,"h":16.875,"l":16.715,"n":3326,"o":16.715,"t":"2026-10-08T17:15:00Z","v":512484,"vw":16.794024},{"c":16.665,"h":16.765,"l":16.56,"n":2421,"o":16.73,"t":"2026-10-08T17:30:00Z","v":453442,"vw":16.679228},{"c":16.715,"h":16.76,"l":16.625,"n":2646,"o":16.665,"t":"2026-10-08T17:45:00Z","v":432666,"vw":16.71486},{"c":16.635,"h":16.715,"l":16.635,"n":1984,"o":16.715,"t":"2026-10-08T18:00:00Z","v":285503,"vw":16.676955},{"c":16.675,"h":16.7,"l":16.58,"n":1663,"o":16.638,"t":"2026-10-08T18:15:00Z","v":207232,"vw":16.637471},{"c":16.695,"h":16.765,"l":16.65,"n":2555,"o":16.675,"t":"2026-10-08T18:30:00Z","v":333603,"vw":16.715855},{"c":16.59,"h":16.705,"l":16.575,"n":2363,"o":16.695,"t":"2026-10-08T18:45:00Z","v":301307,"vw":16.64066},{"c":16.635,"h":16.67,"l":16.56,"n":3001,"o":16.59,"t":"2026-10-08T19:00:00Z","v":429961,"vw":16.612915},{"c":16.565,"h":16.64,"l":16.56,"n":2487,"o":16.635,"t":"2026-10-08T19:15:00Z","v":275490,"vw":16.609006},{"c":16.575,"h":16.62,"l":16.565,"n":3055,"o":16.57,"t":"2026-10-08T19:30:00Z","v":410804,"vw":16.59822},{"c":16.6,"h":16.66,"l":16.565,"n":8635,"o":16.575,"t":"2026-10-08T19:45:00Z","v":1224865,"vw":16.608414},{"c":16.58,"h":16.58,"l":16.58,"n":40,"o":16.58,"t":"2026-10-08T20:00:00Z","v":2600158,"vw":16.58},{"c":16.58,"h":16.58,"l":16.58,"n":2,"o":16.58,"t":"2026-10-08T20:30:00Z","v":3485,"vw":16.58},{"c":16.59,"h":16.59,"l":16.58,"n":20,"o":16.58,"t":"2026-10-08T20:45:00Z","v":969,"vw":16.585012},{"c":16.8074,"h":16.8074,"l":16.8074,"n":1,"o":16.8074,"t":"2026-10-08T22:00:00Z","v":180,"vw":16.8074},{"c":16.65,"h":16.65,"l":16.65,"n":1,"o":16.65,"t":"2026-10-09T11:45:00Z","v":999,"vw":16.65},{"c":16.6,"h":16.6,"l":16.56,"n":3,"o":16.56,"t":"2026-10-09T12:15:00Z","v":307,"vw":16.573072},{"c":16.81,"h":16.97,"l":16.56,"n":1265,"o":16.56,"t":"2026-10-09T13:30:00Z","v":188901,"vw":16.803157},{"c":16.7622,"h":16.85,"l":16.715,"n":1670,"o":16.8,"t":"2026-10-09T13:45:00Z","v":209816,"vw":16.79719},{"c":16.895,"h":16.91,"l":16.74,"n":2471,"o":16.77,"t":"2026-10-09T14:00:00Z","v":332100,"vw":16.835267},{"c":16.965,"h":16.99,"l":16.85,"n":1778,"o":16.9,"t":"2026-10-09T14:15:00Z","v":215230,"vw":16.930528},{"c":17.0412,"h":17.1,"l":16.945,"n":2690,"o":16.965,"t":"2026-10-09T14:30:00Z","v":450241,"vw":17.014388},{"c":17.025,"h":17.07,"l":16.95,"n":1987,"o":17.05,"t":"2026-10-09T14:45:00Z","v":342106,"vw":17.000687},{"c":17.085,"h":17.09,"l":17.005,"n":1395,"o":17.025,"t":"2026-10-09T15:00:00Z","v":130788,"vw":17.044135},{"c":17.08,"h":17.095,"l":17.04,"n":1700,"o":17.085,"t":"2026-10-09T15:15:00Z","v":193406,"vw":17.069185},{"c":17.065,"h":17.105,"l":17.015,"n":1457,"o":17.0734,"t":"2026-10-09T15:30:00Z","v":155258,"vw":17.062291},{"c":17.075,"h":17.08,"l":16.995,"n":1370,"o":17.065,"t":"2026-10-09T15:45:00Z","v":201451,"vw":17.028328},{"c":17.105,"h":17.155,"l":17.065,"n":1641,"o":17.075,"t":"2026-10-09T16:00:00Z","v":221886,"vw":17.119134},{"c":17.13,"h":17.13,"l":17.07,"n":1709,"o":17.105,"t":"2026-10-09T16:15:00Z","v":203039,"vw":17.095241},{"c":17.1,"h":17.145,"l":17.095,"n":1109,"o":17.125,"t":"2026-10-09T16:30:00Z","v":90085,"vw":17.122527},{"c":17.135,"h":17.1475,"l":17.1,"n":1794,"o":17.1,"t":"2026-10-09T16:45:00Z","v":182913,"vw":17.121825},{"c":17.115,"h":17.15,"l":17.1,"n":1423,"o":17.135,"t":"2026-10-09T17:00:00Z","v":144761,"vw":17.125154},{"c":16.925,"h":17.125,"l":16.9,"n":1843,"o":17.12,"t":"2026-10-09T17:15:00Z","v":320532,"vw":17.013759},{"c":16.88,"h":16.935,"l":16.81,"n":2020,"o":16.925,"t":"2026-10-09T17:30:00Z","v":298032,"vw":16.867487},{"c":16.885,"h":16.97,"l":16.835,"n":2295,"o":16.88,"t":"2026-10-09T17:45:00Z","v":302817,"vw":16.914987},{"c":16.74,"h":16.89,"l":16.72,"n":2034,"o":16.885,"t":"2026-10-09T18:00:00Z","v":263365,"vw":16.773617},{"c":16.655,"h":16.75,"l":16.645,"n":1568,"o":16.745,"t":"2026-10-09T18:15:00Z","v":184766,"vw":16.694017},{"c":16.665,"h":16.725,"l":16.64,"n":2454,"o":16.655,"t":"2026-10-09T18:30:00Z","v":269697,"vw":16.683849},{"c":16.68,"h":16.72,"l":16.645,"n":2288,"o":16.665,"t":"2026-10-09T18:45:00Z","v":419723,"vw":16.685373},{"c":16.715,"h":16.73,"l":16.67,"n":2680,"o":16.675,"t":"2026-10-09T19:00:00Z","v":281052,"vw":16.700335},{"c":16.695,"h":16.735,"l":16.685,"n":2403,"o":16.715,"t":"2026-10-09T19:15:00Z","v":247576,"vw":16.70635},{"c":16.615,"h":16.725,"l":16.615,"n":4029,"o":16.695,"t":"2026-10-09T19:30:00Z","v":491468,"vw":16.680804},{"c":16.685,"h":16.75,"l":16.5801,"n":9570,"o":16.615,"t":"2026-10-09T19:45:00Z","v":1396511,"vw":16.671176},{"c":16.69,"h":16.705,"l":16.69,"n":36,"o":16.69,"t":"2026-10-09T20:00:00Z","v":582081,"vw":16.690013},{"c":16.71,"h":16.72,"l":16.71,"n":3,"o":16.72,"t":"2026-10-09T23:30:00Z","v":1393,"vw":16.717889},{"c":16.8498,"h":16.8498,"l":16.8498,"n":2,"o":16.8498,"t":"2026-10-09T23:45:00Z","v":145,"vw":16.8498},{"c":16.71,"h":16.71,"l":16.71,"n":1,"o":16.71,"t":"2026-10-12T08:45:00Z","v":100,"vw":16.71},{"c":17.06,"h":17.06,"l":16.76,"n":77,"o":16.76,"t":"2026-10-12T10:00:00Z","v":15692,"vw":16.824958},{"c":17.04,"h":17.08,"l":17.04,"n":17,"o":17.04,"t":"2026-10-12T10:15:00Z","v":2574,"vw":17.05127},{"c":16.8038,"h":17.02,"l":16.8038,"n":18,"o":17.01,"t":"2026-10-12T10:45:00Z","v":8600,"vw":16.898313},{"c":16.93,"h":16.93,"l":16.93,"n":5,"o":16.93,"t":"2026-10-12T11:00:00Z","v":10607,"vw":16.93},{"c":16.92,"h":17.02,"l":16.92,"n":20,"o":17.02,"t":"2026-10-12T11:15:00Z","v":9210,"vw":16.995852},{"c":16.95,"h":17.07,"l":16.95,"n":5,"o":17.07,"t":"2026-10-12T11:45:00Z","v":470,"vw":17.012162},{"c":17.0544,"h":17.0544,"l":17.0544,"n":1,"o":17.0544,"t":"2026-10-12T12:00:00Z","v":600,"vw":17.0544},{"c":17.06,"h":17.08,"l":17.06,"n":5,"o":17.08,"t":"2026-10-12T12:15:00Z","v":804,"vw":17.0725},{"c":16.99,"h":17,"l":16.99,"n":6,"o":17,"t":"2026-10-12T12:30:00Z","v":1340,"vw":16.997863},{"c":17.06,"h":17.06,"l":17.0449,"n":3,"o":17.06,"t":"2026-10-12T12:45:00Z","v":400,"vw":17.056225},{"c":17.06,"h":17.06,"l":17.03,"n":20,"o":17.03,"t":"2026-10-12T13:00:00Z","v":3040,"vw":17.042741},{"c":16.955,"h":17.06,"l":16.955,"n":20,"o":17.06,"t":"2026-10-12T13:15:00Z","v":3190,"vw":17.013805},{"c":16.93,"h":16.995,"l":16.82,"n":1194,"o":16.95,"t":"2026-10-12T13:30:00Z","v":257668,"vw":16.919911},{"c":16.831,"h":16.95,"l":16.755,"n":1074,"o":16.93,"t":"2026-10-12T13:45:00Z","v":115158,"vw":16.832956},{"c":16.795,"h":16.87,"l":16.755,"n":1270,"o":16.825,"t":"2026-10-12T14:00:00Z","v":109951,"vw":16.802041},{"c":16.815,"h":16.855,"l":16.785,"n":931,"o":16.795,"t":"2026-10-12T14:15:00Z","v":91683,"vw":16.814461},{"c":16.765,"h":16.845,"l":16.765,"n":913,"o":16.815,"t":"2026-10-12T14:30:00Z","v":77507,"vw":16.80309},{"c":16.815,"h":16.8154,"l":16.765,"n":828,"o":16.765,"t":"2026-10-12T14:45:00Z","v":75966,"vw":16.793689},{"c":16.795,"h":16.82,"l":16.75,"n":951,"o":16.81,"t":"2026-10-12T15:00:00Z","v":78481,"vw":16.789443},{"c":16.83,"h":16.83,"l":16.775,"n":713,"o":16.795,"t":"2026-10-12T15:15:00Z","v":54504,"vw":16.807995},{"c":17.005,"h":17.02,"l":16.835,"n":1539,"o":16.835,"t":"2026-10-12T15:30:00Z","v":181147,"vw":16.959252},{"c":16.935,"h":17.0377,"l":16.915,"n":1381,"o":17.005,"t":"2026-10-12T15:45:00Z","v":189204,"vw":16.964718},{"c":16.855,"h":16.95,"l":16.85,"n":897,"o":16.93,"t":"2026-10-12T16:00:00Z","v":79137,"vw":16.89209},{"c":16.84,"h":16.865,"l":16.82,"n":949,"o":16.85,"t":"2026-10-12T16:15:00Z","v":90511,"vw":16.841204},{"c":16.885,"h":16.885,"l":16.83,"n":938,"o":16.84,"t":"2026-10-12T16:30:00Z","v":86986,"vw":16.857981},{"c":16.885,"h":16.895,"l":16.87,"n":893,"o":16.888,"t":"2026-10-12T16:45:00Z","v":74485,"vw":16.885281},{"c":16.855,"h":16.905,"l":16.84,"n":913,"o":16.885,"t":"2026-10-12T17:00:00Z","v":78781,"vw":16.867371},{"c":16.905,"h":16.916,"l":16.85,"n":1356,"o":16.855,"t":"2026-10-12T17:15:00Z","v":175460,"vw":16.8786},{"c":16.85,"h":16.915,"l":16.85,"n":1241,"o":16.905,"t":"2026-10-12T17:30:00Z","v":162806,"vw":16.897382},{"c":16.9,"h":16.9,"l":16.85,"n":1475,"o":16.85,"t":"2026-10-12T17:45:00Z","v":250081,"vw":16.875813},{"c":16.915,"h":16.915,"l":16.87,"n":1848,"o":16.895,"t":"2026-10-12T18:00:00Z","v":410862,"vw":16.889212},{"c":16.955,"h":16.98,"l":16.915,"n":1852,"o":16.915,"t":"2026-10-12T18:15:00Z","v":238537,"vw":16.94839},{"c":16.955,"h":16.97,"l":16.905,"n":1669,"o":16.95,"t":"2026-10-12T18:30:00Z","v":265453,"vw":16.942542},{"c":16.885,"h":16.98,"l":16.87,"n":2702,"o":16.96,"t":"2026-10-12T18:45:00Z","v":580140,"vw":16.949265},{"c":16.795,"h":16.885,"l":16.775,"n":2656,"o":16.88,"t":"2026-10-12T19:00:00Z","v":434638,"vw":16.829024},{"c":16.785,"h":16.815,"l":16.765,"n":2082,"o":16.795,"t":"2026-10-12T19:15:00Z","v":245911,"vw":16.786775},{"c":16.805,"h":16.825,"l":16.755,"n":2081,"o":16.785,"t":"2026-10-12T19:30:00Z","v":212842,"vw":16.793149},{"c":16.77,"h":16.815,"l":16.72,"n":7234,"o":16.805,"t":"2026-10-12T19:45:00Z","v":1046987,"vw":16.763789},{"c":16.7303,"h":16.79,"l":16.7303,"n":39,"o":16.76,"t":"2026-10-12T20:00:00Z","v":821779,"vw":16.760001},{"c":16.9999,"h":16.9999,"l":16.9999,"n":1,"o":16.9999,"t":"2026-10-12T22:00:00Z","v":3500,"vw":16.9999},{"c":16.83,"h":16.83,"l":16.79,"n":7,"o":16.8,"t":"2026-10-12T23:15:00Z","v":1999,"vw":16.812212},{"c":16.8352,"h":16.8352,"l":16.8352,"n":1,"o":16.8352,"t":"2026-10-12T23:45:00Z","v":1000,"vw":16.8352},{"c":16.74,"h":16.91,"l":16.74,"n":6,"o":16.91,"t":"2026-10-13T09:45:00Z","v":400,"vw":16.797239},{"c":16.85,"h":16.85,"l":16.85,"n":2,"o":16.85,"t":"2026-10-13T11:00:00Z","v":483,"vw":16.85},{"c":16.901,"h":17,"l":16.87,"n":927,"o":16.94,"t":"2026-10-13T13:30:00Z","v":145300,"vw":16.936108},{"c":16.86,"h":16.945,"l":16.85,"n":608,"o":16.91,"t":"2026-10-13T13:45:00Z","v":62549,"vw":16.887728},{"c":16.785,"h":16.87,"l":16.755,"n":920,"o":16.85,"t":"2026-10-13T14:00:00Z","v":73831,"vw":16.821347},{"c":16.83,"h":16.83,"l":16.77,"n":834,"o":16.785,"t":"2026-10-13T14:15:00Z","v":70811,"vw":16.794477},{"c":16.695,"h":16.825,"l":16.695,"n":922,"o":16.825,"t":"2026-10-13T14:30:00Z","v":93019,"vw":16.757134},{"c":16.735,"h":16.755,"l":16.69,"n":1241,"o":16.7,"t":"2026-10-13T14:45:00Z","v":175910,"vw":16.714366},{"c":16.77,"h":16.875,"l":16.71,"n":1475,"o":16.735,"t":"2026-10-13T15:00:00Z","v":136016,"vw":16.785603},{"c":16.8,"h":16.835,"l":16.74,"n":1027,"o":16.76,"t":"2026-10-13T15:15:00Z","v":103604,"vw":16.775391},{"c":16.755,"h":16.835,"l":16.755,"n":902,"o":16.8,"t":"2026-10-13T15:30:00Z","v":72940,"vw":16.807456},{"c":16.745,"h":16.765,"l":16.705,"n":928,"o":16.75,"t":"2026-10-13T15:45:00Z","v":103614,"vw":16.743306},{"c":16.725,"h":16.79,"l":16.665,"n":1502,"o":16.745,"t":"2026-10-13T16:00:00Z","v":213206,"vw":16.708699},{"c":16.725,"h":16.78,"l":16.72,"n":1007,"o":16.725,"t":"2026-10-13T16:15:00Z","v":100578,"vw":16.75546},{"c":16.725,"h":16.74,"l":16.71,"n":690,"o":16.725,"t":"2026-10-13T16:30:00Z","v":52441,"vw":16.727252},{"c":16.725,"h":16.745,"l":16.7,"n":739,"o":16.725,"t":"2026-10-13T16:45:00Z","v":72091,"vw":16.721258},{"c":16.745,"h":16.755,"l":16.71,"n":639,"o":16.725,"t":"2026-10-13T17:00:00Z","v":50990,"vw":16.742251},{"c":16.805,"h":16.82,"l":16.74,"n":987,"o":16.74,"t":"2026-10-13T17:15:00Z","v":111825,"vw":16.786915},{"c":16.815,"h":16.855,"l":16.795,"n":1088,"o":16.805,"t":"2026-10-13T17:30:00Z","v":124833,"vw":16.825229},{"c":16.855,"h":16.865,"l":16.815,"n":993,"o":16.815,"t":"2026-10-13T17:45:00Z","v":90796,"vw":16.83743},{"c":16.885,"h":16.91,"l":16.835,"n":1310,"o":16.855,"t":"2026-10-13T18:00:00Z","v":130601,"vw":16.879284},{"c":16.92,"h":16.935,"l":16.88,"n":1093,"o":16.885,"t":"2026-10-13T18:15:00Z","v":98404,"vw":16.89853},{"c":16.935,"h":16.96,"l":16.905,"n":1225,"o":16.925,"t":"2026-10-13T18:30:00Z","v":124433,"vw":16.928902},{"c":16.925,"h":16.945,"l":16.915,"n":1082,"o":16.935,"t":"2026-10-13T18:45:00Z","v":80548,"vw":16.932932},{"c":16.885,"h":16.94,"l":16.875,"n":1344,"o":16.925,"t":"2026-10-13T19:00:00Z","v":139245,"vw":16.915887},{"c":16.885,"h":16.905,"l":16.86,"n":1739,"o":16.89,"t":"2026-10-13T19:15:00Z","v":202463,"vw":16.88369},{"c":16.82,"h":16.885,"l":16.82,"n":1965,"o":16.885,"t":"2026-10-13T19:30:00Z","v":202437,"vw":16.853571},{"c":16.78,"h":16.86,"l":16.78,"n":6245,"o":16.825,"t":"2026-10-13T19:45:00Z","v":849952,"vw":16.812379},{"c":16.8,"h":16.8,"l":16.78,"n":38,"o":16.78,"t":"2026-10-13T20:00:00Z","v":931492,"vw":16.799996},{"c":16.86,"h":16.86,"l":16.86,"n":1,"o":16.86,"t":"2026-10-13T20:30:00Z","v":500,"vw":16.86},{"c":16.8044,"h":16.8044,"l":16.8044,"n":1,"o":16.8044,"t":"2026-10-13T20:45:00Z","v":500,"vw":16.8044},{"c":16.8001,"h":16.8001,"l":16.8001,"n":1,"o":16.8001,"t":"2026-10-13T21:15:00Z","v":1999,"vw":16.8001},{"c":16.84,"h":16.84,"l":16.84,"n":1,"o":16.84,"t":"2026-10-13T21:45:00Z","v":180,"vw":16.84},{"c":16.75,"h":16.75,"l":16.73,"n":3,"o":16.73,"t":"2026-10-13T23:45:00Z","v":800,"vw":16.73725},{"c":16.83,"h":16.83,"l":16.78,"n":4,"o":16.78,"t":"2026-10-14T08:00:00Z","v":552,"vw":16.8},{"c":16.84,"h":16.84,"l":16.84,"n":1,"o":16.84,"t":"2026-10-14T08:15:00Z","v":200,"vw":16.84},{"c":16.7217,"h":16.7217,"l":16.7217,"n":1,"o":16.7217,"t":"2026-10-14T12:15:00Z","v":150,"vw":16.7217},{"c":16.79,"h":16.79,"l":16.79,"n":1,"o":16.79,"t":"2026-10-14T13:00:00Z","v":1000,"vw":16.79},{"c":16.84,"h":16.84,"l":16.84,"n":4,"o":16.84,"t":"2026-10-14T13:15:00Z","v":886,"vw":16.84},{"c":16.5295,"h":16.8,"l":16.51,"n":836,"o":16.8,"t":"2026-10-14T13:30:00Z","v":129077,"vw":16.646788},{"c":16.555,"h":16.59,"l":16.44,"n":1635,"o":16.53,"t":"2026-10-14T13:45:00Z","v":191506,"vw":16.511842},{"c":16.485,"h":16.57,"l":16.43,"n":2080,"o":16.55,"t":"2026-10-14T14:00:00Z","v":318234,"vw":16.484562},{"c":16.525,"h":16.525,"l":16.45,"n":1324,"o":16.49,"t":"2026-10-14T14:15:00Z","v":134327,"vw":16.486203},{"c":16.575,"h":16.59,"l":16.515,"n":1477,"o":16.525,"t":"2026-10-14T14:30:00Z","v":210407,"vw":16.548759},{"c":16.615,"h":16.63,"l":16.555,"n":1491,"o":16.57,"t":"2026-10-14T14:45:00Z","v":190225,"vw":16.595884},{"c":16.635,"h":16.675,"l":16.6,"n":1100,"o":16.61,"t":"2026-10-14T15:00:00Z","v":101320,"vw":16.642354},{"c":16.685,"h":16.695,"l":16.63,"n":1184,"o":16.635,"t":"2026-10-14T15:15:00Z","v":152903,"vw":16.654891},{"c":16.63,"h":16.68,"l":16.61,"n":1090,"o":16.68,"t":"2026-10-14T15:30:00Z","v":130589,"vw":16.636426},{"c":16.655,"h":16.665,"l":16.62,"n":1005,"o":16.63,"t":"2026-10-14T15:45:00Z","v":111658,"vw":16.637463},{"c":16.635,"h":16.68,"l":16.63,"n":1117,"o":16.655,"t":"2026-10-14T16:00:00Z","v":127271,"vw":16.658634},{"c":16.61,"h":16.64,"l":16.6,"n":1086,"o":16.64,"t":"2026-10-14T16:15:00Z","v":113028,"vw":16.613099},{"c":16.635,"h":16.655,"l":16.6,"n":864,"o":16.615,"t":"2026-10-14T16:30:00Z","v":64366,"vw":16.622482},{"c":16.615,"h":16.635,"l":16.6,"n":761,"o":16.63,"t":"2026-10-14T16:45:00Z","v":62468,"vw":16.610017},{"c":16.575,"h":16.635,"l":16.57,"n":826,"o":16.615,"t":"2026-10-14T17:00:00Z","v":75090,"vw":16.597078},{"c":16.645,"h":16.645,"l":16.57,"n":1131,"o":16.575,"t":"2026-10-14T17:15:00Z","v":119499,"vw":16.60376},{"c":16.595,"h":16.65,"l":16.595,"n":1022,"o":16.65,"t":"2026-10-14T17:30:00Z","v":116337,"vw":16.619295},{"c":16.545,"h":16.605,"l":16.54,"n":1171,"o":16.595,"t":"2026-10-14T17:45:00Z","v":110291,"vw":16.565393},{"c":16.53,"h":16.565,"l":16.51,"n":1342,"o":16.545,"t":"2026-10-14T18:00:00Z","v":139490,"vw":16.534692},{"c":16.535,"h":16.54,"l":16.52,"n":1141,"o":16.535,"t":"2026-10-14T18:15:00Z","v":104149,"vw":16.530249},{"c":16.525,"h":16.535,"l":16.505,"n":1338,"o":16.535,"t":"2026-10-14T18:30:00Z","v":140506,"vw":16.521112},{"c":16.505,"h":16.54,"l":16.49,"n":1530,"o":16.525,"t":"2026-10-14T18:45:00Z","v":178132,"vw":16.509888},{"c":16.525,"h":16.545,"l":16.5,"n":1454,"o":16.505,"t":"2026-10-14T19:00:00Z","v":129412,"vw":16.529534},{"c":16.545,"h":16.56,"l":16.515,"n":1377,"o":16.525,"t":"2026-10-14T19:15:00Z","v":154652,"vw":16.538476},{"c":16.555,"h":16.59,"l":16.54,"n":2201,"o":16.545,"t":"2026-10-14T19:30:00Z","v":234983,"vw":16.561531},{"c":16.645,"h":16.66,"l":16.51,"n":7213,"o":16.555,"t":"2026-10-14T19:45:00Z","v":1082692,"vw":16.594036},{"c":16.6,"h":16.65,"l":16.6,"n":56,"o":16.65,"t":"2026-10-14T20:00:00Z","v":713419,"vw":16.649965},{"c":16.7,"h":16.7,"l":16.7,"n":13,"o":16.7,"t":"2026-10-14T20:45:00Z","v":5000,"vw":16.7},{"c":16.7,"h":16.7,"l":16.7,"n":3,"o":16.7,"t":"2026-10-14T21:00:00Z","v":200,"vw":16.7},{"c":16.73,"h":16.73,"l":16.71,"n":6,"o":16.72,"t":"2026-10-14T21:15:00Z","v":600,"vw":16.720109},{"c":16.75,"h":16.77,"l":16.74,"n":18,"o":16.74,"t":"2026-10-14T21:30:00Z","v":4406,"vw":16.760167},{"c":16.79,"h":16.84,"l":16.79,"n":5,"o":16.82,"t":"2026-10-14T21:45:00Z","v":1890,"vw":16.811032},{"c":16.78,"h":16.78,"l":16.78,"n":1,"o":16.78,"t":"2026-10-14T22:00:00Z","v":2000,"vw":16.78},{"c":16.79,"h":16.79,"l":16.78,"n":3,"o":16.78,"t":"2026-10-14T23:00:00Z","v":1140,"vw":16.784386},{"c":16.79,"h":16.79,"l":16.79,"n":1,"o":16.79,"t":"2026-10-14T23:15:00Z","v":416,"vw":16.79},{"c":16.6,"h":16.6,"l":16.6,"n":7,"o":16.6,"t":"2026-10-15T08:00:00Z","v":662,"vw":16.6},{"c":16.6,"h":16.6,"l":16.6,"n":1,"o":16.6,"t":"2026-10-15T08:45:00Z","v":4892,"vw":16.6},{"c":16.75,"h":16.75,"l":16.75,"n":5,"o":16.75,"t":"2026-10-15T09:00:00Z","v":1000,"vw":16.75},{"c":16.84,"h":16.84,"l":16.75,"n":12,"o":16.75,"t":"2026-10-15T09:15:00Z","v":2219,"vw":16.760107},{"c":16.7,"h":16.7,"l":16.7,"n":1,"o":16.7,"t":"2026-10-15T10:15:00Z","v":100,"vw":16.7},{"c":16.88,"h":16.88,"l":16.88,"n":6,"o":16.88,"t":"2026-10-15T10:30:00Z","v":307,"vw":16.88},{"c":16.85,"h":16.85,"l":16.85,"n":2,"o":16.85,"t":"2026-10-15T11:00:00Z","v":4002,"vw":16.85},{"c":16.93,"h":16.93,"l":16.9,"n":6,"o":16.9,"t":"2026-10-15T11:30:00Z","v":247,"vw":16.916842},{"c":16.94,"h":16.94,"l":16.94,"n":2,"o":16.94,"t":"2026-10-15T11:45:00Z","v":515,"vw":16.94},{"c":16.9,"h":16.99,"l":16.9,"n":15,"o":16.99,"t":"2026-10-15T12:00:00Z","v":3273,"vw":16.974046},{"c":16.96,"h":16.96,"l":16.95,"n":10,"o":16.95,"t":"2026-10-15T12:15:00Z","v":1517,"vw":16.958481},{"c":16.9093,"h":16.9093,"l":16.9093,"n":2,"o":16.9093,"t":"2026-10-15T12:45:00Z","v":103,"vw":16.9093},{"c":16.94,"h":16.94,"l":16.94,"n":1,"o":16.94,"t":"2026-10-15T13:00:00Z","v":200,"vw":16.94},{"c":17.11,"h":17.12,"l":16.9,"n":207,"o":16.96,"t":"2026-10-15T13:15:00Z","v":23528,"vw":17.06812},{"c":17.05,"h":17.18,"l":16.99,"n":2394,"o":17.115,"t":"2026-10-15T13:30:00Z","v":411564,"vw":17.063462},{"c":17.165,"h":17.23,"l":17.055,"n":1840,"o":17.055,"t":"2026-10-15T13:45:00Z","v":297958,"vw":17.170621},{"c":17.145,"h":17.19,"l":17.08,"n":1838,"o":17.165,"t":"2026-10-15T14:00:00Z","v":251068,"vw":17.125754},{"c":17.21,"h":17.29,"l":17.115,"n":1763,"o":17.14,"t":"2026-10-15T14:15:00Z","v":233782,"vw":17.22893},{"c":17.28,"h":17.3,"l":17.21,"n":1565,"o":17.215,"t":"2026-10-15T14:30:00Z","v":140964,"vw":17.262141},{"c":17.285,"h":17.35,"l":17.25,"n":2218,"o":17.285,"t":"2026-10-15T14:45:00Z","v":280525,"vw":17.29168},{"c":17.32,"h":17.34,"l":17.265,"n":1461,"o":17.285,"t":"2026-10-15T15:00:00Z","v":178521,"vw":17.2982},{"c":17.415,"h":17.43,"l":17.305,"n":1694,"o":17.325,"t":"2026-10-15T15:15:00Z","v":215284,"vw":17.370653},{"c":17.3,"h":17.415,"l":17.3,"n":1303,"o":17.415,"t":"2026-10-15T15:30:00Z","v":125332,"vw":17.365377},{"c":17.29,"h":17.305,"l":17.235,"n":1339,"o":17.3,"t":"2026-10-15T15:45:00Z","v":141211,"vw":17.271992},{"c":17.225,"h":17.315,"l":17.21,"n":1603,"o":17.28,"t":"2026-10-15T16:00:00Z","v":246714,"vw":17.263468},{"c":17.225,"h":17.235,"l":17.16,"n":1389,"o":17.225,"t":"2026-10-15T16:15:00Z","v":264608,"vw":17.205333},{"c":17.205,"h":17.26,"l":17.175,"n":1649,"o":17.225,"t":"2026-10-15T16:30:00Z","v":365631,"vw":17.221321},{"c":17.245,"h":17.25,"l":17.185,"n":2050,"o":17.2,"t":"2026-10-15T16:45:00Z","v":290910,"vw":17.215127},{"c":17.26,"h":17.26,"l":17.205,"n":1082,"o":17.245,"t":"2026-10-15T17:00:00Z","v":114438,"vw":17.226563},{"c":17.255,"h":17.26,"l":17.22,"n":806,"o":17.26,"t":"2026-10-15T17:15:00Z","v":88209,"vw":17.244662},{"c":17.295,"h":17.3,"l":17.235,"n":1120,"o":17.26,"t":"2026-10-15T17:30:00Z","v":117331,"vw":17.25931},{"c":17.35,"h":17.355,"l":17.285,"n":1314,"o":17.295,"t":"2026-10-15T17:45:00Z","v":169180,"vw":17.313669},{"c":17.36,"h":17.39,"l":17.32,"n":1258,"o":17.355,"t":"2026-10-15T18:00:00Z","v":142893,"vw":17.356375},{"c":17.375,"h":17.4,"l":17.36,"n":1091,"o":17.36,"t":"2026-10-15T18:15:00Z","v":126890,"vw":17.377261},{"c":17.285,"h":17.375,"l":17.28,"n":1061,"o":17.375,"t":"2026-10-15T18:30:00Z","v":118967,"vw":17.338973},{"c":17.305,"h":17.315,"l":17.275,"n":1874,"o":17.285,"t":"2026-10-15T18:45:00Z","v":236682,"vw":17.297144},{"c":17.305,"h":17.335,"l":17.285,"n":1476,"o":17.305,"t":"2026-10-15T19:00:00Z","v":172730,"vw":17.312065},{"c":17.245,"h":17.31,"l":17.24,"n":1899,"o":17.305,"t":"2026-10-15T19:15:00Z","v":207512,"vw":17.263152},{"c":17.205,"h":17.28,"l":17.185,"n":2421,"o":17.245,"t":"2026-10-15T19:30:00Z","v":289895,"vw":17.235223},{"c":17.325,"h":17.35,"l":17.185,"n":6753,"o":17.205,"t":"2026-10-15T19:45:00Z","v":965423,"vw":17.282742},{"c":17.32,"h":17.32,"l":17.32,"n":49,"o":17.32,"t":"2026-10-15T20:00:00Z","v":1039996,"vw":17.32},{"c":17.31,"h":17.31,"l":17.31,"n":16,"o":17.31,"t":"2026-10-15T22:45:00Z","v":1000,"vw":17.31},{"c":17.31,"h":17.31,"l":17.31,"n":2,"o":17.31,"t":"2026-10-15T23:15:00Z","v":145,"vw":17.31},{"c":17.28,"h":17.28,"l":17.28,"n":3,"o":17.28,"t":"2026-10-16T08:00:00Z","v":345,"vw":17.28},{"c":17.38,"h":17.38,"l":17.37,"n":27,"o":17.37,"t":"2026-10-16T09:15:00Z","v":1062,"vw":17.375363},{"c":17.32,"h":17.32,"l":17.32,"n":1,"o":17.32,"t":"2026-10-16T09:45:00Z","v":457,"vw":17.32},{"c":17.32,"h":17.36,"l":17.32,"n":13,"o":17.3577,"t":"2026-10-16T11:00:00Z","v":13560,"vw":17.34663},{"c":17.39,"h":17.39,"l":17.39,"n":4,"o":17.39,"t":"2026-10-16T11:45:00Z","v":785,"vw":17.39},{"c":17.4,"h":17.4,"l":17.4,"n":5,"o":17.4,"t":"2026-10-16T12:45:00Z","v":1000,"vw":17.4},{"c":17.25,"h":17.26,"l":17.25,"n":4,"o":17.26,"t":"2026-10-16T13:15:00Z","v":512,"vw":17.255},{"c":17.285,"h":17.42,"l":17.285,"n":570,"o":17.33,"t":"2026-10-16T13:30:00Z","v":104096,"vw":17.336459},{"c":17.29,"h":17.365,"l":17.24,"n":1011,"o":17.28,"t":"2026-10-16T13:45:00Z","v":80177,"vw":17.309512},{"c":17.21,"h":17.305,"l":17.17,"n":1538,"o":17.28,"t":"2026-10-16T14:00:00Z","v":157405,"vw":17.241015},{"c":17.235,"h":17.245,"l":17.18,"n":1405,"o":17.205,"t":"2026-10-16T14:15:00Z","v":114621,"vw":17.211815},{"c":17.265,"h":17.305,"l":17.22,"n":1665,"o":17.235,"t":"2026-10-16T14:30:00Z","v":141420,"vw":17.270046},{"c":17.365,"h":17.37,"l":17.265,"n":799,"o":17.265,"t":"2026-10-16T14:45:00Z","v":51378,"vw":17.321185},{"c":17.335,"h":17.37,"l":17.27,"n":1204,"o":17.36,"t":"2026-10-16T15:00:00Z","v":112217,"vw":17.312769},{"c":17.295,"h":17.345,"l":17.29,"n":992,"o":17.335,"t":"2026-10-16T15:15:00Z","v":94625,"vw":17.319681},{"c":17.215,"h":17.3,"l":17.205,"n":878,"o":17.29,"t":"2026-10-16T15:30:00Z","v":63479,"vw":17.270303},{"c":17.19,"h":17.24,"l":17.19,"n":841,"o":17.215,"t":"2026-10-16T15:45:00Z","v":74710,"vw":17.214808},{"c":17.165,"h":17.195,"l":17.13,"n":1131,"o":17.195,"t":"2026-10-16T16:00:00Z","v":92438,"vw":17.162177},{"c":17.135,"h":17.17,"l":17.125,"n":989,"o":17.165,"t":"2026-10-16T16:15:00Z","v":81842,"vw":17.139477},{"c":17.14,"h":17.17,"l":17.125,"n":1048,"o":17.13,"t":"2026-10-16T16:30:00Z","v":78879,"vw":17.138064},{"c":17.085,"h":17.145,"l":17.08,"n":867,"o":17.14,"t":"2026-10-16T16:45:00Z","v":88479,"vw":17.116008},{"c":17.07,"h":17.085,"l":17.012,"n":1122,"o":17.085,"t":"2026-10-16T17:00:00Z","v":131113,"vw":17.046444},{"c":17.045,"h":17.095,"l":17.025,"n":1343,"o":17.07,"t":"2026-10-16T17:15:00Z","v":140828,"vw":17.063034},{"c":17.115,"h":17.13,"l":17.035,"n":884,"o":17.045,"t":"2026-10-16T17:30:00Z","v":69900,"vw":17.085185},{"c":17.115,"h":17.135,"l":17.085,"n":1037,"o":17.115,"t":"2026-10-16T17:45:00Z","v":72926,"vw":17.105654},{"c":17.075,"h":17.11,"l":17.05,"n":1262,"o":17.11,"t":"2026-10-16T18:00:00Z","v":107873,"vw":17.073842},{"c":17.1,"h":17.1,"l":17.065,"n":1208,"o":17.08,"t":"2026-10-16T18:15:00Z","v":114613,"vw":17.080248},{"c":17.175,"h":17.2,"l":17.095,"n":1243,"o":17.095,"t":"2026-10-16T18:30:00Z","v":117420,"vw":17.150882},{"c":17.205,"h":17.225,"l":17.135,"n":1642,"o":17.175,"t":"2026-10-16T18:45:00Z","v":137451,"vw":17.194083},{"c":17.27,"h":17.32,"l":17.185,"n":1991,"o":17.2,"t":"2026-10-16T19:00:00Z","v":212665,"vw":17.238291},{"c":17.225,"h":17.3,"l":17.21,"n":2132,"o":17.275,"t":"2026-10-16T19:15:00Z","v":185830,"vw":17.260221},{"c":17.225,"h":17.245,"l":17.185,"n":2393,"o":17.225,"t":"2026-10-16T19:30:00Z","v":229803,"vw":17.222589},{"c":17.215,"h":17.26,"l":17.16,"n":7487,"o":17.225,"t":"2026-10-16T19:45:00Z","v":1112923,"vw":17.209704},{"c":17.19,"h":17.2,"l":17.19,"n":36,"o":17.2,"t":"2026-10-16T20:00:00Z","v":1038249,"vw":17.199995},{"c":17.2,"h":17.2,"l":17.19,"n":6,"o":17.19,"t":"2026-10-16T20:15:00Z","v":1500,"vw":17.194667},{"c":17.1999,"h":17.1999,"l":17.1999,"n":1,"o":17.1999,"t":"2026-10-16T20:30:00Z","v":310,"vw":17.1999},{"c":17.1,"h":17.1,"l":17.1,"n":1,"o":17.1,"t":"2026-10-16T20:45:00Z","v":1000,"vw":17.1},{"c":17.2,"h":17.2,"l":17.19,"n":3,"o":17.19,"t":"2026-10-16T21:45:00Z","v":1000,"vw":17.198677},{"c":17.2403,"h":17.2403,"l":17.2403,"n":1,"o":17.2403,"t":"2026-10-16T22:00:00Z","v":200,"vw":17.2403},{"c":17.22,"h":17.22,"l":17.22,"n":1,"o":17.22,"t":"2026-10-16T23:15:00Z","v":100,"vw":17.22},{"c":17.25,"h":17.25,"l":17.25,"n":3,"o":17.25,"t":"2026-10-19T08:00:00Z","v":541,"vw":17.25},{"c":17.13,"h":17.15,"l":17.13,"n":5,"o":17.15,"t":"2026-10-19T09:00:00Z","v":3849,"vw":17.140642},{"c":17.1399,"h":17.1399,"l":17.1399,"n":1,"o":17.1399,"t":"2026-10-19T09:15:00Z","v":199,"vw":17.1399},{"c":17.13,"h":17.13,"l":17.13,"n":1,"o":17.13,"t":"2026-10-19T11:00:00Z","v":4048,"vw":17.13},{"c":16.7,"h":17.1,"l":16.67,"n":105,"o":17.1,"t":"2026-10-19T12:00:00Z","v":22071,"vw":16.808881},{"c":17,"h":17,"l":16.8,"n":10,"o":16.9,"t":"2026-10-19T12:30:00Z","v":11101,"vw":16.888288},{"c":17.1,"h":17.1,"l":16.7779,"n":45,"o":16.9,"t":"2026-10-19T12:45:00Z","v":133851,"vw":16.942941},{"c":17.09,"h":17.1,"l":16.96,"n":33,"o":17.1,"t":"2026-10-19T13:00:00Z","v":6574,"vw":17.094124},{"c":17.15,"h":17.18,"l":16.89,"n":122,"o":17.09,"t":"2026-10-19T13:15:00Z","v":73837,"vw":16.951096},{"c":16.75,"h":17.2,"l":16.73,"n":3301,"o":17.17,"t":"2026-10-19T13:30:00Z","v":678700,"vw":16.966116},{"c":16.67,"h":16.775,"l":16.576,"n":1802,"o":16.77,"t":"2026-10-19T13:45:00Z","v":263112,"vw":16.643827},{"c":16.7,"h":16.78,"l":16.64,"n":2017,"o":16.66,"t":"2026-10-19T14:00:00Z","v":195800,"vw":16.719064},{"c":16.8,"h":16.82,"l":16.7,"n":2168,"o":16.705,"t":"2026-10-19T14:15:00Z","v":220891,"vw":16.768954},{"c":16.775,"h":16.85,"l":16.75,"n":1382,"o":16.8,"t":"2026-10-19T14:30:00Z","v":149590,"vw":16.799085},{"c":16.875,"h":16.91,"l":16.775,"n":2192,"o":16.775,"t":"2026-10-19T14:45:00Z","v":275825,"vw":16.851544},{"c":16.93,"h":16.95,"l":16.875,"n":1171,"o":16.875,"t":"2026-10-19T15:00:00Z","v":169263,"vw":16.913442},{"c":16.915,"h":17.025,"l":16.9,"n":2114,"o":16.925,"t":"2026-10-19T15:15:00Z","v":291358,"vw":16.967372},{"c":16.825,"h":16.925,"l":16.815,"n":949,"o":16.915,"t":"2026-10-19T15:30:00Z","v":77100,"vw":16.877354},{"c":16.8449,"h":16.88,"l":16.73,"n":1957,"o":16.82,"t":"2026-10-19T15:45:00Z","v":201498,"vw":16.783335},{"c":16.815,"h":16.84,"l":16.72,"n":1087,"o":16.84,"t":"2026-10-19T16:00:00Z","v":103009,"vw":16.771848},{"c":16.885,"h":16.9,"l":16.81,"n":1309,"o":16.815,"t":"2026-10-19T16:15:00Z","v":109723,"vw":16.862355},{"c":16.87,"h":16.88,"l":16.805,"n":1322,"o":16.88,"t":"2026-10-19T16:30:00Z","v":119289,"vw":16.849618},{"c":16.89,"h":16.905,"l":16.84,"n":878,"o":16.87,"t":"2026-10-19T16:45:00Z","v":73028,"vw":16.865628},{"c":16.92,"h":16.92,"l":16.87,"n":933,"o":16.895,"t":"2026-10-19T17:00:00Z","v":76459,"vw":16.897914},{"c":16.845,"h":16.93,"l":16.845,"n":1031,"o":16.92,"t":"2026-10-19T17:15:00Z","v":91750,"vw":16.904633},{"c":16.885,"h":16.9,"l":16.81,"n":1130,"o":16.845,"t":"2026-10-19T17:30:00Z","v":117580,"vw":16.853626},{"c":16.93,"h":16.94,"l":16.85,"n":1411,"o":16.885,"t":"2026-10-19T17:45:00Z","v":262468,"vw":16.890083},{"c":17.05,"h":17.085,"l":16.93,"n":1453,"o":16.93,"t":"2026-10-19T18:00:00Z","v":152519,"vw":16.994608},{"c":16.975,"h":17.08,"l":16.95,"n":1310,"o":17.055,"t":"2026-10-19T18:15:00Z","v":156627,"vw":17.031544},{"c":16.98,"h":17.075,"l":16.96,"n":2475,"o":16.975,"t":"2026-10-19T18:30:00Z","v":480419,"vw":17.035481},{"c":16.985,"h":16.995,"l":16.95,"n":1086,"o":16.985,"t":"2026-10-19T18:45:00Z","v":90948,"vw":16.972007},{"c":16.985,"h":17.04,"l":16.975,"n":1539,"o":16.985,"t":"2026-10-19T19:00:00Z","v":148321,"vw":17.018194},{"c":16.905,"h":17,"l":16.885,"n":2059,"o":16.985,"t":"2026-10-19T19:15:00Z","v":206106,"vw":16.95377},{"c":16.875,"h":16.915,"l":16.865,"n":2324,"o":16.905,"t":"2026-10-19T19:30:00Z","v":262587,"vw":16.891161},{"c":16.885,"h":16.935,"l":16.865,"n":6229,"o":16.875,"t":"2026-10-19T19:45:00Z","v":835438,"vw":16.892717},{"c":16.88,"h":16.88,"l":16.88,"n":31,"o":16.88,"t":"2026-10-19T20:00:00Z","v":857529,"vw":16.88},{"c":16.88,"h":16.88,"l":16.88,"n":1,"o":16.88,"t":"2026-10-19T20:15:00Z","v":18284,"vw":16.88},{"c":16.96,"h":16.985,"l":16.88,"n":6,"o":16.88,"t":"2026-10-20T10:30:00Z","v":3012,"vw":16.915572},{"c":16.985,"h":16.985,"l":16.95,"n":6,"o":16.985,"t":"2026-10-20T10:45:00Z","v":2792,"vw":16.963163},{"c":16.9,"h":16.9,"l":16.85,"n":31,"o":16.89,"t":"2026-10-20T11:00:00Z","v":4820,"vw":16.895198},{"c":16.88,"h":16.88,"l":16.88,"n":2,"o":16.88,"t":"2026-10-20T11:30:00Z","v":200,"vw":16.88},{"c":16.8,"h":16.9,"l":16.8,"n":3,"o":16.9,"t":"2026-10-20T11:45:00Z","v":251,"vw":16.85},{"c":16.8442,"h":16.8442,"l":16.8442,"n":1,"o":16.8442,"t":"2026-10-20T12:00:00Z","v":100,"vw":16.8442},{"c":16.9,"h":16.9,"l":16.9,"n":1,"o":16.9,"t":"2026-10-20T13:15:00Z","v":406,"vw":16.9},{"c":17.2,"h":17.33,"l":16.825,"n":2394,"o":16.93,"t":"2026-10-20T13:30:00Z","v":378420,"vw":17.108426},{"c":17.2199,"h":17.34,"l":17.13,"n":2142,"o":17.2,"t":"2026-10-20T13:45:00Z","v":445689,"vw":17.214567},{"c":16.99,"h":17.21,"l":16.94,"n":1650,"o":17.21,"t":"2026-10-20T14:00:00Z","v":189373,"vw":17.034202},{"c":17.03,"h":17.09,"l":16.98,"n":1530,"o":17,"t":"2026-10-20T14:15:00Z","v":150632,"vw":17.023832},{"c":17.13,"h":17.165,"l":17.03,"n":2246,"o":17.03,"t":"2026-10-20T14:30:00Z","v":209623,"vw":17.105763},{"c":17.11,"h":17.18,"l":17.105,"n":1897,"o":17.135,"t":"2026-10-20T14:45:00Z","v":185789,"vw":17.142709},{"c":17.01,"h":17.13,"l":16.995,"n":1497,"o":17.105,"t":"2026-10-20T15:00:00Z","v":359079,"vw":17.061124},{"c":16.94,"h":17.055,"l":16.94,"n":1394,"o":17.02,"t":"2026-10-20T15:15:00Z","v":181182,"vw":17.015324},{"c":16.95,"h":16.98,"l":16.925,"n":1301,"o":16.93,"t":"2026-10-20T15:30:00Z","v":142666,"vw":16.950382},{"c":16.905,"h":16.95,"l":16.905,"n":1718,"o":16.94,"t":"2026-10-20T15:45:00Z","v":201258,"vw":16.931833},{"c":16.915,"h":16.94,"l":16.885,"n":1006,"o":16.905,"t":"2026-10-20T16:00:00Z","v":84637,"vw":16.907066},{"c":16.895,"h":16.91,"l":16.875,"n":1179,"o":16.91,"t":"2026-10-20T16:15:00Z","v":104360,"vw":16.893234},{"c":16.995,"h":17.02,"l":16.885,"n":1818,"o":16.895,"t":"2026-10-20T16:30:00Z","v":267190,"vw":16.957811},{"c":16.985,"h":17.03,"l":16.985,"n":1139,"o":17,"t":"2026-10-20T16:45:00Z","v":106564,"vw":17.007961},{"c":17.005,"h":17.05,"l":16.965,"n":1474,"o":16.99,"t":"2026-10-20T17:00:00Z","v":164509,"vw":17.009414},{"c":17.04,"h":17.05,"l":16.985,"n":1073,"o":17,"t":"2026-10-20T17:15:00Z","v":112740,"vw":17.03128},{"c":17.01,"h":17.055,"l":16.995,"n":1415,"o":17.035,"t":"2026-10-20T17:30:00Z","v":152021,"vw":17.0236},{"c":17,"h":17.015,"l":16.985,"n":1200,"o":17.01,"t":"2026-10-20T17:45:00Z","v":113712,"vw":17.0042},{"c":17.07,"h":17.07,"l":16.975,"n":1478,"o":17.005,"t":"2026-10-20T18:00:00Z","v":215127,"vw":17.001549},{"c":17.075,"h":17.08,"l":17.04,"n":1762,"o":17.065,"t":"2026-10-20T18:15:00Z","v":272183,"vw":17.059068},{"c":17.045,"h":17.095,"l":17.045,"n":1673,"o":17.075,"t":"2026-10-20T18:30:00Z","v":250437,"vw":17.06617},{"c":17.015,"h":17.07,"l":17.005,"n":1504,"o":17.045,"t":"2026-10-20T18:45:00Z","v":212559,"vw":17.047097},{"c":17.05,"h":17.105,"l":17.015,"n":2067,"o":17.015,"t":"2026-10-20T19:00:00Z","v":345482,"vw":17.040758},{"c":17.025,"h":17.11,"l":17.02,"n":2065,"o":17.045,"t":"2026-10-20T19:15:00Z","v":271131,"vw":17.070051},{"c":16.955,"h":17.03,"l":16.92,"n":2925,"o":17.025,"t":"2026-10-20T19:30:00Z","v":352102,"vw":16.974449},{"c":17,"h":17.02,"l":16.95,"n":7378,"o":16.955,"t":"2026-10-20T19:45:00Z","v":878775,"vw":16.993391},{"c":16.99,"h":16.99,"l":16.99,"n":46,"o":16.99,"t":"2026-10-20T20:00:00Z","v":1193619,"vw":16.99},{"c":17.2266,"h":17.2266,"l":17.2266,"n":1,"o":17.2266,"t":"2026-10-20T23:30:00Z","v":300,"vw":17.2266},{"c":16.92,"h":16.92,"l":16.92,"n":15,"o":16.92,"t":"2026-10-21T13:15:00Z","v":2287,"vw":16.92},{"c":16.871,"h":17.03,"l":16.85,"n":1012,"o":16.95,"t":"2026-10-21T13:30:00Z","v":166246,"vw":16.937288},{"c":16.86,"h":16.92,"l":16.83,"n":1036,"o":16.87,"t":"2026-10-21T13:45:00Z","v":118327,"vw":16.87952},{"c":16.745,"h":16.86,"l":16.725,"n":1481,"o":16.855,"t":"2026-10-21T14:00:00Z","v":147313,"vw":16.770504},{"c":16.635,"h":16.74,"l":16.585,"n":1991,"o":16.74,"t":"2026-10-21T14:15:00Z","v":195458,"vw":16.659691},{"c":16.605,"h":16.685,"l":16.605,"n":1172,"o":16.64,"t":"2026-10-21T14:30:00Z","v":131869,"vw":16.653639},{"c":16.57,"h":16.62,"l":16.565,"n":1202,"o":16.61,"t":"2026-10-21T14:45:00Z","v":112850,"vw":16.591115},{"c":16.695,"h":16.72,"l":16.56,"n":2222,"o":16.56,"t":"2026-10-21T15:00:00Z","v":625930,"vw":16.647259},{"c":16.725,"h":16.74,"l":16.68,"n":842,"o":16.695,"t":"2026-10-21T15:15:00Z","v":65082,"vw":16.714899},{"c":16.73,"h":16.74,"l":16.7,"n":690,"o":16.73,"t":"2026-10-21T15:30:00Z","v":58578,"vw":16.722446},{"c":16.695,"h":16.73,"l":16.68,"n":695,"o":16.725,"t":"2026-10-21T15:45:00Z","v":111930,"vw":16.700267},{"c":16.645,"h":16.7,"l":16.635,"n":672,"o":16.7,"t":"2026-10-21T16:00:00Z","v":59465,"vw":16.658067},{"c":16.61,"h":16.66,"l":16.605,"n":766,"o":16.645,"t":"2026-10-21T16:15:00Z","v":57688,"vw":16.632266},{"c":16.635,"h":16.66,"l":16.6,"n":975,"o":16.605,"t":"2026-10-21T16:30:00Z","v":95049,"vw":16.630925},{"c":16.685,"h":16.72,"l":16.63,"n":794,"o":16.63,"t":"2026-10-21T16:45:00Z","v":59818,"vw":16.679696},{"c":16.695,"h":16.74,"l":16.67,"n":941,"o":16.685,"t":"2026-10-21T17:00:00Z","v":84297,"vw":16.698569},{"c":16.675,"h":16.695,"l":16.6502,"n":811,"o":16.695,"t":"2026-10-21T17:15:00Z","v":81573,"vw":16.67438},{"c":16.7,"h":16.7,"l":16.6501,"n":997,"o":16.675,"t":"2026-10-21T17:30:00Z","v":100713,"vw":16.675163},{"c":16.735,"h":16.765,"l":16.685,"n":1123,"o":16.7,"t":"2026-10-21T17:45:00Z","v":288135,"vw":16.723536},{"c":16.855,"h":16.855,"l":16.735,"n":1219,"o":16.735,"t":"2026-10-21T18:00:00Z","v":123926,"vw":16.786635},{"c":16.845,"h":16.85,"l":16.78,"n":1314,"o":16.85,"t":"2026-10-21T18:15:00Z","v":188223,"vw":16.817072},{"c":16.895,"h":16.91,"l":16.845,"n":1253,"o":16.855,"t":"2026-10-21T18:30:00Z","v":139092,"vw":16.873802},{"c":16.99,"h":17.27,"l":16.795,"n":8543,"o":16.8919,"t":"2026-10-21T18:45:00Z","v":1337349,"vw":17.007063},{"c":16.995,"h":17.1,"l":16.845,"n":8094,"o":16.99,"t":"2026-10-21T19:00:00Z","v":1120963,"vw":16.967355},{"c":17.055,"h":17.155,"l":16.98,"n":4059,"o":16.995,"t":"2026-10-21T19:15:00Z","v":609890,"vw":17.079984},{"c":17.075,"h":17.075,"l":17,"n":4403,"o":17.055,"t":"2026-10-21T19:30:00Z","v":553469,"vw":17.032038},{"c":16.95,"h":17.11,"l":16.925,"n":8901,"o":17.075,"t":"2026-10-21T19:45:00Z","v":1352359,"vw":16.985301},{"c":16.95,"h":16.95,"l":16.95,"n":26,"o":16.95,"t":"2026-10-21T20:00:00Z","v":671124,"vw":16.95},{"c":17,"h":17,"l":17,"n":2,"o":17,"t":"2026-10-21T20:15:00Z","v":501,"vw":17},{"c":16.9201,"h":16.9201,"l":16.9,"n":3,"o":16.9,"t":"2026-10-21T20:45:00Z","v":10800,"vw":16.912656},{"c":16.92,"h":16.9201,"l":16.92,"n":2,"o":16.9201,"t":"2026-10-21T21:00:00Z","v":4400,"vw":16.92005},{"c":16.95,"h":16.96,"l":16.94,"n":15,"o":16.96,"t":"2026-10-21T21:15:00Z","v":3756,"vw":16.95457},{"c":16.9201,"h":16.9201,"l":16.92,"n":7,"o":16.92,"t":"2026-10-21T21:45:00Z","v":1139,"vw":16.920044},{"c":16.9166,"h":16.93,"l":16.9166,"n":3,"o":16.92,"t":"2026-10-21T22:15:00Z","v":500,"vw":16.92264},{"c":16.8079,"h":16.8079,"l":16.8016,"n":2,"o":16.8016,"t":"2026-10-21T22:30:00Z","v":767,"vw":16.803243},{"c":16.7,"h":16.75,"l":16.7,"n":13,"o":16.75,"t":"2026-10-22T09:00:00Z","v":3000,"vw":16.719566},{"c":16.68,"h":16.96,"l":16.68,"n":17,"o":16.95,"t":"2026-10-22T11:00:00Z","v":4960,"vw":16.874131},{"c":16.82,"h":16.84,"l":16.7501,"n":4,"o":16.7501,"t":"2026-10-22T12:00:00Z","v":4200,"vw":16.770048},{"c":16.8089,"h":16.85,"l":16.8,"n":10,"o":16.84,"t":"2026-10-22T12:15:00Z","v":3690,"vw":16.825725},{"c":16.81,"h":16.81,"l":16.81,"n":1,"o":16.81,"t":"2026-10-22T12:45:00Z","v":250,"vw":16.81},{"c":16.8218,"h":16.95,"l":16.8218,"n":5,"o":16.94,"t":"2026-10-22T13:00:00Z","v":3533,"vw":16.938239},{"c":16.986,"h":17.04,"l":16.8103,"n":1648,"o":16.93,"t":"2026-10-22T13:30:00Z","v":257796,"vw":16.95215},{"c":16.94,"h":17.09,"l":16.92,"n":1705,"o":16.99,"t":"2026-10-22T13:45:00Z","v":241494,"vw":17.016756},{"c":16.96,"h":17.04,"l":16.92,"n":2039,"o":16.94,"t":"2026-10-22T14:00:00Z","v":233462,"vw":16.97796},{"c":16.935,"h":17.02,"l":16.93,"n":1377,"o":16.96,"t":"2026-10-22T14:15:00Z","v":110894,"vw":16.982863},{"c":16.86,"h":16.945,"l":16.775,"n":1820,"o":16.94,"t":"2026-10-22T14:30:00Z","v":151540,"vw":16.838427},{"c":16.86,"h":16.905,"l":16.85,"n":1470,"o":16.87,"t":"2026-10-22T14:45:00Z","v":113726,"vw":16.878943},{"c":16.88,"h":16.9,"l":16.85,"n":1423,"o":16.855,"t":"2026-10-22T15:00:00Z","v":102661,"vw":16.87646},{"c":16.88,"h":16.945,"l":16.875,"n":1602,"o":16.885,"t":"2026-10-22T15:15:00Z","v":119181,"vw":16.914206},{"c":16.855,"h":16.905,"l":16.85,"n":1649,"o":16.88,"t":"2026-10-22T15:30:00Z","v":146795,"vw":16.876655},{"c":16.915,"h":16.95,"l":16.855,"n":1480,"o":16.855,"t":"2026-10-22T15:45:00Z","v":114318,"vw":16.918235}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.2776106696935301,"strike":19.649262202043133,"iv":0.5560702610669693,"gamma":0.10454154370034052,"theta":-0.01298728717366629,"vega":0.01319250851305335,"rho":0.0024291423159640496,"breakevenPct":17.736324205238777},{"delta":0.25,"premium":0.3627412031782066,"strike":19.081725312145288,"iv":0.5485787741203179,"gamma":0.12111362088535754,"theta":-0.014746651532349603,"vega":0.015122133938706017,"rho":0.0030267404372588567,"breakevenPct":14.886065083152113},{"delta":0.3,"premium":0.4510888888888889,"strike":18.619555555555557,"iv":0.5341083555555556,"gamma":0.13525573333333335,"theta":-0.015570666666666667,"vega":0.016389155555555555,"rho":0.003623017689626077,"breakevenPct":12.677367470868202},{"delta":0.35,"premium":0.5399777777777778,"strike":18.17511111111111,"iv":0.5184639111111111,"gamma":0.14898906666666667,"theta":-0.016237333333333333,"vega":0.01754471111111111,"rho":0.004219072739743796,"breakevenPct":10.576596093878212},{"delta":0.4,"premium":0.6786380597014927,"strike":17.811567164179102,"iv":0.528297947761194,"gamma":0.15161119402985074,"theta":-0.017234888059701494,"vega":0.018188432835820896,"rho":0.004782683412825006,"breakevenPct":9.247889062810017},{"delta":0.45,"premium":0.8496579601990051,"strike":17.500621890547265,"iv":0.5546972014925373,"gamma":0.1470092039800995,"theta":-0.018447574626865675,"vega":0.018499378109452735,"rho":0.005325199886974889,"breakevenPct":8.421151259948404},{"delta":0.5,"premium":1.0206778606965174,"strike":17.189676616915424,"iv":0.5810964552238805,"gamma":0.14240721393034825,"theta":-0.019660261194029853,"vega":0.01881032338308458,"rho":0.005867716361124771,"breakevenPct":7.59441345708679},{"delta":0.55,"premium":1.1892782789729357,"strike":16.8646773074254,"iv":0.5926802220680083,"gamma":0.13882866065232477,"theta":-0.020048160999306036,"vega":0.018756419153365716,"rho":0.00641168855000624,"breakevenPct":6.67034319880847},{"delta":0.6,"premium":1.3540943789035393,"strike":16.5176960444136,"iv":0.5810910478834143,"gamma":0.13685086745315753,"theta":-0.019146009715475365,"vega":0.018131852879944482,"rho":0.006957937626031983,"breakevenPct":5.594034997442486},{"delta":0.65,"premium":1.5189104788341432,"strike":16.170714781401806,"iv":0.5695018736988202,"gamma":0.13487307425399028,"theta":-0.01824385843164469,"vega":0.01750728660652325,"rho":0.007504186702057728,"breakevenPct":4.517726796076499},{"delta":0.7,"premium":2.6098382749326134,"strike":15.315363881401618,"iv":0.9192630727762798,"gamma":0.08748167115902972,"theta":-0.02711105121293799,"vega":0.016583827493261455,"rho":0.0073399266484319775,"breakevenPct":5.909613922211111},{"delta":0.75,"premium":3.105689102564103,"strike":14.75448717948718,"iv":0.9815786538461538,"gamma":0.06632096153846154,"theta":-0.0268825641025641,"vega":0.014802371794871795,"rho":0.0076351393913515085,"breakevenPct":5.525413778737256},{"delta":0.8,"premium":3.145753205128205,"strike":14.433974358974359,"iv":0.8491748076923076,"gamma":0.06660942307692308,"theta":-0.020985128205128198,"vega":0.012847243589743589,"rho":0.008280925584008527,"breakevenPct":3.868405105480428},{"delta":0.85,"premium":3.1858173076923078,"strike":14.11346153846154,"iv":0.7167709615384616,"gamma":0.06689788461538462,"theta":-0.015087692307692309,"vega":0.010892115384615386,"rho":0.008926711776665543,"breakevenPct":2.2113964322236033},{"delta":0.9,"premium":3.747457627118645,"strike":13.39171374764595,"iv":0.7026258003766479,"gamma":0.052218644067796596,"theta":-0.01117514124293785,"vega":0.008253483992467042,"rho":0.009166111846257171,"breakevenPct":1.26541432652641}],"put":[{"delta":0.15,"premium":0.3923020490141869,"strike":13.207624588170242,"iv":0.9615215251370752,"gamma":0.05227754899243063,"theta":-0.017376811273860423,"vega":0.010962067925535252,"rho":-0.0023940852607329246,"breakevenPct":24.28169843925521},{"delta":0.2,"premium":0.4586355584172123,"strike":14.003626701006548,"iv":0.8481174415746251,"gamma":0.07554506638341392,"theta":-0.016984333715747417,"vega":0.012740269771163742,"rho":-0.003143141137648471,"breakevenPct":19.970510235808952},{"delta":0.25,"premium":0.5249690678202377,"strike":14.799628813842851,"iv":0.734713358012175,"gamma":0.0988125837743972,"theta":-0.01659185615763441,"vega":0.014518471616792233,"rho":-0.0038921970145640167,"breakevenPct":15.659322032362693},{"delta":0.3,"premium":0.5913025772232631,"strike":15.595630926679156,"iv":0.6213092744497248,"gamma":0.12208010116538047,"theta":-0.01619937859952141,"vega":0.016296673462420724,"rho":-0.004641252891479562,"breakevenPct":11.348133828916437},{"delta":0.35,"premium":0.6824766355140186,"strike":16.16421895861148,"iv":0.5543230974632843,"gamma":0.13897436582109476,"theta":-0.015934312416555407,"vega":0.01749559412550067,"rho":-0.005404489992499055,"breakevenPct":8.527371798537889},{"delta":0.4,"premium":0.7992990654205608,"strike":16.497997329773032,"iv":0.53526435246996,"gamma":0.14928811748998666,"theta":-0.015800801068090786,"vega":0.018096395193591457,"rho":-0.006182369495642137,"breakevenPct":7.245505085066655},{"delta":0.45,"premium":0.9161214953271029,"strike":16.83177570093458,"iv":0.5162056074766356,"gamma":0.1596018691588785,"theta":-0.01566728971962617,"vega":0.01869719626168224,"rho":-0.0069602489987852165,"breakevenPct":5.963638371595422},{"delta":0.5,"premium":1.1210862619808306,"strike":17.19808306709265,"iv":0.5143945686900959,"gamma":0.1603035143769968,"theta":-0.01549105431309904,"vega":0.018692971246006388,"rho":-0.007802019674696965,"breakevenPct":5.010358610860743},{"delta":0.55,"premium":1.4156150159744412,"strike":17.597444089456868,"iv":0.5301094249201278,"gamma":0.15123801916932908,"theta":-0.015271405750798722,"vega":0.018073961661341852,"rho":-0.008708712026163974,"breakevenPct":4.390965592422885},{"delta":0.6,"premium":1.710143769968051,"strike":17.996805111821086,"iv":0.5458242811501598,"gamma":0.14217252396166136,"theta":-0.015051757188498403,"vega":0.017454952076677317,"rho":-0.009615404377630981,"breakevenPct":3.771572573985028},{"delta":0.65,"premium":2.004672523961662,"strike":18.396166134185304,"iv":0.5615391373801918,"gamma":0.1331070287539936,"theta":-0.014832108626198083,"vega":0.01683594249201278,"rho":-0.01052209672909799,"breakevenPct":3.1521795555471694},{"delta":0.7,"premium":2.2992012779552713,"strike":18.79552715654952,"iv":0.5772539936102237,"gamma":0.1240415335463259,"theta":-0.014612460063897765,"vega":0.016216932907348245,"rho":-0.011428789080564997,"breakevenPct":2.5327865371093123},{"delta":0.75,"premium":2.7051045510455105,"strike":19.300123001230013,"iv":0.5927730627306274,"gamma":0.11183690036900369,"theta":-0.013719680196801969,"vega":0.015059655596555966,"rho":-0.01242293689367925,"breakevenPct":1.9496694228389873},{"delta":0.8,"premium":3.2278597785977867,"strike":19.915129151291513,"iv":0.6080867158671587,"gamma":0.09633874538745385,"theta":-0.012120664206642064,"vega":0.013337638376383762,"rho":-0.013508841256718477,"breakevenPct":1.4046122735968933},{"delta":0.85,"premium":3.9653516295025732,"strike":20.739279588336192,"iv":0.6264641509433962,"gamma":0.07771406518010292,"theta":-0.0099778730703259,"vega":0.011030017152658661,"rho":-0.014766080216170353,"breakevenPct":0.8925969935975251}]},"raw":{"call":[{"delta":0.2,"premium":0.2776106696935301,"strike":19.649262202043133,"iv":0.5560702610669693,"gamma":0.10454154370034052,"theta":-0.01298728717366629,"vega":0.01319250851305335,"rho":0.0024291423159640496,"breakevenPct":17.736324205238777},{"delta":0.25,"premium":0.3627412031782066,"strike":19.081725312145288,"iv":0.5485787741203179,"gamma":0.12111362088535754,"theta":-0.014746651532349603,"vega":0.015122133938706017,"rho":0.0030267404372588567,"breakevenPct":14.886065083152113},{"delta":0.3,"premium":0.4510888888888889,"strike":18.619555555555557,"iv":0.5341083555555556,"gamma":0.13525573333333335,"theta":-0.015570666666666667,"vega":0.016389155555555555,"rho":0.003623017689626077,"breakevenPct":12.677367470868202},{"delta":0.35,"premium":0.5399777777777778,"strike":18.17511111111111,"iv":0.5184639111111111,"gamma":0.14898906666666667,"theta":-0.016237333333333333,"vega":0.01754471111111111,"rho":0.004219072739743796,"breakevenPct":10.576596093878212},{"delta":0.4,"premium":0.6786380597014927,"strike":17.811567164179102,"iv":0.528297947761194,"gamma":0.15161119402985074,"theta":-0.017234888059701494,"vega":0.018188432835820896,"rho":0.004782683412825006,"breakevenPct":9.247889062810017},{"delta":0.45,"premium":0.8496579601990051,"strike":17.500621890547265,"iv":0.5546972014925373,"gamma":0.1470092039800995,"theta":-0.018447574626865675,"vega":0.018499378109452735,"rho":0.005325199886974889,"breakevenPct":8.421151259948404},{"delta":0.5,"premium":1.0206778606965174,"strike":17.189676616915424,"iv":0.5810964552238805,"gamma":0.14240721393034825,"theta":-0.019660261194029853,"vega":0.01881032338308458,"rho":0.005867716361124771,"breakevenPct":7.59441345708679},{"delta":0.55,"premium":1.1892782789729357,"strike":16.8646773074254,"iv":0.5926802220680083,"gamma":0.13882866065232477,"theta":-0.020048160999306036,"vega":0.018756419153365716,"rho":0.00641168855000624,"breakevenPct":6.67034319880847},{"delta":0.6,"premium":1.3540943789035393,"strike":16.5176960444136,"iv":0.5810910478834143,"gamma":0.13685086745315753,"theta":-0.019146009715475365,"vega":0.018131852879944482,"rho":0.006957937626031983,"breakevenPct":5.594034997442486},{"delta":0.65,"premium":1.5189104788341432,"strike":16.170714781401806,"iv":0.5695018736988202,"gamma":0.13487307425399028,"theta":-0.01824385843164469,"vega":0.01750728660652325,"rho":0.007504186702057728,"breakevenPct":4.517726796076499},{"delta":0.7,"premium":2.6098382749326134,"strike":15.315363881401618,"iv":0.9192630727762798,"gamma":0.08748167115902972,"theta":-0.02711105121293799,"vega":0.016583827493261455,"rho":0.0073399266484319775,"breakevenPct":5.909613922211111},{"delta":0.75,"premium":3.105689102564103,"strike":14.75448717948718,"iv":0.9815786538461538,"gamma":0.06632096153846154,"theta":-0.0268825641025641,"vega":0.014802371794871795,"rho":0.0076351393913515085,"breakevenPct":5.525413778737256},{"delta":0.8,"premium":3.145753205128205,"strike":14.433974358974359,"iv":0.8491748076923076,"gamma":0.06660942307692308,"theta":-0.020985128205128198,"vega":0.012847243589743589,"rho":0.008280925584008527,"breakevenPct":3.868405105480428},{"delta":0.85,"premium":3.1858173076923078,"strike":14.11346153846154,"iv":0.7167709615384616,"gamma":0.06689788461538462,"theta":-0.015087692307692309,"vega":0.010892115384615386,"rho":0.008926711776665543,"breakevenPct":2.2113964322236033},{"delta":0.9,"premium":3.747457627118645,"strike":13.39171374764595,"iv":0.7026258003766479,"gamma":0.052218644067796596,"theta":-0.01117514124293785,"vega":0.008253483992467042,"rho":0.009166111846257171,"breakevenPct":1.26541432652641}],"put":[{"delta":0.15,"premium":0.3923020490141869,"strike":13.207624588170242,"iv":0.9615215251370752,"gamma":0.05227754899243063,"theta":-0.017376811273860423,"vega":0.010962067925535252,"rho":-0.0023940852607329246,"breakevenPct":24.28169843925521},{"delta":0.2,"premium":0.4586355584172123,"strike":14.003626701006548,"iv":0.8481174415746251,"gamma":0.07554506638341392,"theta":-0.016984333715747417,"vega":0.012740269771163742,"rho":-0.003143141137648471,"breakevenPct":19.970510235808952},{"delta":0.25,"premium":0.5249690678202377,"strike":14.799628813842851,"iv":0.734713358012175,"gamma":0.0988125837743972,"theta":-0.01659185615763441,"vega":0.014518471616792233,"rho":-0.0038921970145640167,"breakevenPct":15.659322032362693},{"delta":0.3,"premium":0.5913025772232631,"strike":15.595630926679156,"iv":0.6213092744497248,"gamma":0.12208010116538047,"theta":-0.01619937859952141,"vega":0.016296673462420724,"rho":-0.004641252891479562,"breakevenPct":11.348133828916437},{"delta":0.35,"premium":0.6824766355140186,"strike":16.16421895861148,"iv":0.5543230974632843,"gamma":0.13897436582109476,"theta":-0.015934312416555407,"vega":0.01749559412550067,"rho":-0.005404489992499055,"breakevenPct":8.527371798537889},{"delta":0.4,"premium":0.7992990654205608,"strike":16.497997329773032,"iv":0.53526435246996,"gamma":0.14928811748998666,"theta":-0.015800801068090786,"vega":0.018096395193591457,"rho":-0.006182369495642137,"breakevenPct":7.245505085066655},{"delta":0.45,"premium":0.9161214953271029,"strike":16.83177570093458,"iv":0.5162056074766356,"gamma":0.1596018691588785,"theta":-0.01566728971962617,"vega":0.01869719626168224,"rho":-0.0069602489987852165,"breakevenPct":5.963638371595422},{"delta":0.5,"premium":1.1210862619808306,"strike":17.19808306709265,"iv":0.5143945686900959,"gamma":0.1603035143769968,"theta":-0.01549105431309904,"vega":0.018692971246006388,"rho":-0.007802019674696965,"breakevenPct":5.010358610860743},{"delta":0.55,"premium":1.4156150159744412,"strike":17.597444089456868,"iv":0.5301094249201278,"gamma":0.15123801916932908,"theta":-0.015271405750798722,"vega":0.018073961661341852,"rho":-0.008708712026163974,"breakevenPct":4.390965592422885},{"delta":0.6,"premium":1.710143769968051,"strike":17.996805111821086,"iv":0.5458242811501598,"gamma":0.14217252396166136,"theta":-0.015051757188498403,"vega":0.017454952076677317,"rho":-0.009615404377630981,"breakevenPct":3.771572573985028},{"delta":0.65,"premium":2.004672523961662,"strike":18.396166134185304,"iv":0.5615391373801918,"gamma":0.1331070287539936,"theta":-0.014832108626198083,"vega":0.01683594249201278,"rho":-0.01052209672909799,"breakevenPct":3.1521795555471694},{"delta":0.7,"premium":2.2992012779552713,"strike":18.79552715654952,"iv":0.5772539936102237,"gamma":0.1240415335463259,"theta":-0.014612460063897765,"vega":0.016216932907348245,"rho":-0.011428789080564997,"breakevenPct":2.5327865371093123},{"delta":0.75,"premium":2.7051045510455105,"strike":19.300123001230013,"iv":0.5927730627306274,"gamma":0.11183690036900369,"theta":-0.013719680196801969,"vega":0.015059655596555966,"rho":-0.01242293689367925,"breakevenPct":1.9496694228389873},{"delta":0.8,"premium":3.2278597785977867,"strike":19.915129151291513,"iv":0.6080867158671587,"gamma":0.09633874538745385,"theta":-0.012120664206642064,"vega":0.013337638376383762,"rho":-0.013508841256718477,"breakevenPct":1.4046122735968933},{"delta":0.85,"premium":3.9653516295025732,"strike":20.739279588336192,"iv":0.6264641509433962,"gamma":0.07771406518010292,"theta":-0.0099778730703259,"vega":0.011030017152658661,"rho":-0.014766080216170353,"breakevenPct":0.8925969935975251}]}},"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"}}