{"symbol":"MITK","url":"https://intraalpha.com/companies/MITK","capturedAt":"2026-10-22T16:54:04.771Z","state":"partial","quote":{"symbol":"MITK","last_price":17.76,"prev_close":18.13,"regular_close":17.76,"change":-0.37,"change_pct":-2.0408,"regular_change":-0.37,"regular_change_pct":-2.0408,"extended_change":0,"extended_change_pct":0,"bid":17.75,"ask":17.77,"bid_size":400,"ask_size":100,"volume":138466,"vwap":17.960507,"open":18,"high":18.2,"low":17.73,"close":17.76,"trade_count":3461,"last_trade_at":"2026-10-22T16:53:50.527898488Z","last_quote_at":"2026-10-22T16:54:01.791955667Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:53:57.81030719-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T16:42:29.797Z","bars":[{"c":15.63,"h":15.63,"l":15.63,"n":3,"o":15.63,"t":"2026-10-15T08:00:00Z","v":617,"vw":15.63},{"c":15.38,"h":15.38,"l":15.38,"n":3,"o":15.38,"t":"2026-10-15T09:10:00Z","v":104,"vw":15.38},{"c":15.024,"h":15.0616,"l":15.024,"n":2,"o":15.0616,"t":"2026-10-15T11:00:00Z","v":1016,"vw":15.038655},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-10-15T11:30:00Z","v":1000,"vw":15.5},{"c":15.4,"h":15.5,"l":15.3,"n":5,"o":15.3,"t":"2026-10-15T11:35:00Z","v":962,"vw":15.410291},{"c":15.46,"h":15.47,"l":15.41,"n":8,"o":15.47,"t":"2026-10-15T12:10:00Z","v":1308,"vw":15.443971},{"c":15.3,"h":15.46,"l":15.3,"n":6,"o":15.46,"t":"2026-10-15T12:30:00Z","v":1100,"vw":15.317982},{"c":15.4,"h":15.4,"l":15.4,"n":3,"o":15.4,"t":"2026-10-15T12:35:00Z","v":276,"vw":15.4},{"c":15.5,"h":15.52,"l":15.49,"n":7,"o":15.52,"t":"2026-10-15T12:40:00Z","v":4396,"vw":15.5},{"c":15.5,"h":15.5,"l":15.5,"n":2,"o":15.5,"t":"2026-10-15T12:50:00Z","v":1000,"vw":15.5},{"c":15.407,"h":15.407,"l":15.407,"n":1,"o":15.407,"t":"2026-10-15T12:55:00Z","v":120,"vw":15.407},{"c":15.25,"h":15.25,"l":15.25,"n":3,"o":15.25,"t":"2026-10-15T13:05:00Z","v":330,"vw":15.25},{"c":15.19,"h":15.19,"l":15.18,"n":8,"o":15.18,"t":"2026-10-15T13:15:00Z","v":529,"vw":15.183333},{"c":15.2345,"h":15.2345,"l":15.2345,"n":1,"o":15.2345,"t":"2026-10-15T13:20:00Z","v":300,"vw":15.2345},{"c":15.59,"h":15.605,"l":15.4001,"n":388,"o":15.49,"t":"2026-10-15T13:30:00Z","v":49428,"vw":15.477268},{"c":15.68,"h":15.68,"l":15.525,"n":158,"o":15.56,"t":"2026-10-15T13:35:00Z","v":11052,"vw":15.609274},{"c":15.698191,"h":15.7199,"l":15.6,"n":68,"o":15.645,"t":"2026-10-15T13:40:00Z","v":3668,"vw":15.652361},{"c":15.705,"h":15.75,"l":15.61,"n":125,"o":15.665,"t":"2026-10-15T13:45:00Z","v":6552,"vw":15.678433},{"c":15.64,"h":15.71,"l":15.58,"n":676,"o":15.7,"t":"2026-10-15T13:50:00Z","v":42843,"vw":15.634756},{"c":15.79,"h":15.79,"l":15.6,"n":402,"o":15.6251,"t":"2026-10-15T13:55:00Z","v":97481,"vw":15.631421},{"c":15.92,"h":15.95,"l":15.765,"n":81,"o":15.77,"t":"2026-10-15T14:00:00Z","v":7099,"vw":15.884042},{"c":16.16,"h":16.21,"l":15.93,"n":186,"o":15.93,"t":"2026-10-15T14:05:00Z","v":14312,"vw":16.035972},{"c":16.19,"h":16.255,"l":16.16,"n":146,"o":16.165,"t":"2026-10-15T14:10:00Z","v":15767,"vw":16.197652},{"c":16.13,"h":16.23,"l":16.13,"n":224,"o":16.21,"t":"2026-10-15T14:15:00Z","v":23203,"vw":16.188693},{"c":16.18,"h":16.2,"l":16.075,"n":145,"o":16.11,"t":"2026-10-15T14:20:00Z","v":7020,"vw":16.154547},{"c":16.23,"h":16.23,"l":16.16,"n":102,"o":16.16,"t":"2026-10-15T14:25:00Z","v":3113,"vw":16.195811},{"c":16.19,"h":16.2374,"l":16.17,"n":109,"o":16.2374,"t":"2026-10-15T14:30:00Z","v":4390,"vw":16.196463},{"c":16.19,"h":16.21,"l":16.1,"n":519,"o":16.17,"t":"2026-10-15T14:35:00Z","v":25109,"vw":16.168464},{"c":16.35,"h":16.35,"l":16.22,"n":128,"o":16.22,"t":"2026-10-15T14:40:00Z","v":10222,"vw":16.312506},{"c":16.325,"h":16.3485,"l":16.285,"n":65,"o":16.335,"t":"2026-10-15T14:45:00Z","v":2735,"vw":16.31851},{"c":16.315,"h":16.315,"l":16.26,"n":93,"o":16.3,"t":"2026-10-15T14:50:00Z","v":4884,"vw":16.275649},{"c":16.3701,"h":16.42,"l":16.295,"n":189,"o":16.335,"t":"2026-10-15T14:55:00Z","v":10823,"vw":16.398172},{"c":16.38,"h":16.38,"l":16.32,"n":123,"o":16.355,"t":"2026-10-15T15:00:00Z","v":5347,"vw":16.338143},{"c":16.39,"h":16.395,"l":16.345,"n":91,"o":16.395,"t":"2026-10-15T15:05:00Z","v":5485,"vw":16.38779},{"c":16.4,"h":16.42,"l":16.4,"n":65,"o":16.4,"t":"2026-10-15T15:10:00Z","v":2546,"vw":16.409013},{"c":16.38,"h":16.4,"l":16.34,"n":75,"o":16.4,"t":"2026-10-15T15:15:00Z","v":4949,"vw":16.363853},{"c":16.44,"h":16.45,"l":16.34,"n":122,"o":16.355,"t":"2026-10-15T15:20:00Z","v":7858,"vw":16.407391},{"c":16.42,"h":16.42,"l":16.39,"n":22,"o":16.39,"t":"2026-10-15T15:25:00Z","v":357,"vw":16.405},{"c":16.336036,"h":16.45,"l":16.32,"n":167,"o":16.42,"t":"2026-10-15T15:30:00Z","v":13057,"vw":16.397289},{"c":16.435,"h":16.44,"l":16.35,"n":141,"o":16.35,"t":"2026-10-15T15:35:00Z","v":29586,"vw":16.396084},{"c":16.43,"h":16.44,"l":16.41,"n":36,"o":16.43,"t":"2026-10-15T15:40:00Z","v":1953,"vw":16.424556},{"c":16.44,"h":16.45,"l":16.4,"n":97,"o":16.4,"t":"2026-10-15T15:45:00Z","v":8653,"vw":16.427038},{"c":16.52,"h":16.52,"l":16.44,"n":161,"o":16.45,"t":"2026-10-15T15:50:00Z","v":5204,"vw":16.476111},{"c":16.54,"h":16.56,"l":16.515,"n":92,"o":16.52,"t":"2026-10-15T15:55:00Z","v":4047,"vw":16.535446},{"c":16.55,"h":16.6,"l":16.48,"n":226,"o":16.53,"t":"2026-10-15T16:00:00Z","v":11587,"vw":16.570423},{"c":16.635,"h":16.64,"l":16.535,"n":77,"o":16.535,"t":"2026-10-15T16:05:00Z","v":5138,"vw":16.611066},{"c":16.5951,"h":16.6399,"l":16.59,"n":53,"o":16.635,"t":"2026-10-15T16:10:00Z","v":4977,"vw":16.631155},{"c":16.65,"h":16.66,"l":16.57,"n":164,"o":16.595,"t":"2026-10-15T16:15:00Z","v":13909,"vw":16.622829},{"c":16.68,"h":16.685,"l":16.64,"n":86,"o":16.645,"t":"2026-10-15T16:20:00Z","v":3864,"vw":16.660158},{"c":16.555,"h":16.64,"l":16.52,"n":160,"o":16.64,"t":"2026-10-15T16:25:00Z","v":7590,"vw":16.588715},{"c":16.5,"h":16.535,"l":16.5,"n":59,"o":16.535,"t":"2026-10-15T16:30:00Z","v":1172,"vw":16.520556},{"c":16.545,"h":16.56,"l":16.53,"n":96,"o":16.53,"t":"2026-10-15T16:35:00Z","v":4382,"vw":16.548836},{"c":16.48,"h":16.56,"l":16.48,"n":78,"o":16.56,"t":"2026-10-15T16:40:00Z","v":2960,"vw":16.51},{"c":16.49,"h":16.51,"l":16.47,"n":38,"o":16.51,"t":"2026-10-15T16:45:00Z","v":3200,"vw":16.493647},{"c":16.395,"h":16.47,"l":16.39,"n":94,"o":16.47,"t":"2026-10-15T16:50:00Z","v":2814,"vw":16.434062},{"c":16.39,"h":16.43,"l":16.37,"n":73,"o":16.4,"t":"2026-10-15T16:55:00Z","v":3602,"vw":16.404231},{"c":16.45,"h":16.46,"l":16.41,"n":44,"o":16.41,"t":"2026-10-15T17:00:00Z","v":3025,"vw":16.443826},{"c":16.505,"h":16.52,"l":16.45,"n":141,"o":16.45,"t":"2026-10-15T17:05:00Z","v":7951,"vw":16.488363},{"c":16.4724,"h":16.55,"l":16.46,"n":107,"o":16.53,"t":"2026-10-15T17:10:00Z","v":10370,"vw":16.504565},{"c":16.48,"h":16.5,"l":16.46,"n":60,"o":16.49,"t":"2026-10-15T17:15:00Z","v":3038,"vw":16.481663},{"c":16.48,"h":16.5,"l":16.48,"n":43,"o":16.49,"t":"2026-10-15T17:20:00Z","v":6153,"vw":16.499107},{"c":16.525,"h":16.525,"l":16.5,"n":57,"o":16.5,"t":"2026-10-15T17:25:00Z","v":3389,"vw":16.504803},{"c":16.565,"h":16.58,"l":16.54,"n":63,"o":16.54,"t":"2026-10-15T17:30:00Z","v":2671,"vw":16.558271},{"c":16.57,"h":16.58,"l":16.56,"n":75,"o":16.565,"t":"2026-10-15T17:35:00Z","v":3407,"vw":16.570738},{"c":16.59,"h":16.59,"l":16.57,"n":59,"o":16.575,"t":"2026-10-15T17:40:00Z","v":2761,"vw":16.577275},{"c":16.62,"h":16.62,"l":16.595,"n":52,"o":16.595,"t":"2026-10-15T17:45:00Z","v":2529,"vw":16.61625},{"c":16.61,"h":16.63,"l":16.61,"n":32,"o":16.625,"t":"2026-10-15T17:50:00Z","v":1150,"vw":16.618125},{"c":16.5,"h":16.61,"l":16.5,"n":117,"o":16.61,"t":"2026-10-15T17:55:00Z","v":5591,"vw":16.582798},{"c":16.52,"h":16.52,"l":16.49,"n":53,"o":16.505,"t":"2026-10-15T18:00:00Z","v":2933,"vw":16.50503},{"c":16.54,"h":16.54,"l":16.5,"n":96,"o":16.51,"t":"2026-10-15T18:05:00Z","v":5203,"vw":16.517834},{"c":16.525,"h":16.55,"l":16.52,"n":49,"o":16.53,"t":"2026-10-15T18:10:00Z","v":2091,"vw":16.534265},{"c":16.59,"h":16.62,"l":16.52,"n":224,"o":16.52,"t":"2026-10-15T18:15:00Z","v":15868,"vw":16.573572},{"c":16.57,"h":16.595,"l":16.56,"n":52,"o":16.595,"t":"2026-10-15T18:20:00Z","v":3254,"vw":16.583145},{"c":16.56,"h":16.565,"l":16.555,"n":35,"o":16.555,"t":"2026-10-15T18:25:00Z","v":2421,"vw":16.558637},{"c":16.62,"h":16.64,"l":16.57,"n":95,"o":16.57,"t":"2026-10-15T18:30:00Z","v":8401,"vw":16.611808},{"c":16.61,"h":16.634,"l":16.595,"n":59,"o":16.634,"t":"2026-10-15T18:35:00Z","v":3692,"vw":16.610266},{"c":16.615,"h":16.62,"l":16.585,"n":105,"o":16.62,"t":"2026-10-15T18:40:00Z","v":11147,"vw":16.61177},{"c":16.6,"h":16.65,"l":16.6,"n":164,"o":16.62,"t":"2026-10-15T18:45:00Z","v":9257,"vw":16.621701},{"c":16.625,"h":16.65,"l":16.6,"n":99,"o":16.62,"t":"2026-10-15T18:50:00Z","v":6337,"vw":16.618578},{"c":16.65,"h":16.65,"l":16.63,"n":59,"o":16.63,"t":"2026-10-15T18:55:00Z","v":2452,"vw":16.640625},{"c":16.63,"h":16.65,"l":16.63,"n":80,"o":16.65,"t":"2026-10-15T19:00:00Z","v":3194,"vw":16.645647},{"c":16.6596,"h":16.67,"l":16.63,"n":172,"o":16.65,"t":"2026-10-15T19:05:00Z","v":8435,"vw":16.654291},{"c":16.64,"h":16.66,"l":16.64,"n":97,"o":16.66,"t":"2026-10-15T19:10:00Z","v":4215,"vw":16.646353},{"c":16.63,"h":16.65,"l":16.62,"n":110,"o":16.63,"t":"2026-10-15T19:15:00Z","v":9519,"vw":16.634108},{"c":16.625,"h":16.64,"l":16.595,"n":190,"o":16.63,"t":"2026-10-15T19:20:00Z","v":11925,"vw":16.621789},{"c":16.6,"h":16.66,"l":16.6,"n":183,"o":16.64,"t":"2026-10-15T19:25:00Z","v":9523,"vw":16.640067},{"c":16.62,"h":16.62,"l":16.57,"n":168,"o":16.59,"t":"2026-10-15T19:30:00Z","v":10043,"vw":16.601838},{"c":16.635,"h":16.665,"l":16.61,"n":106,"o":16.62,"t":"2026-10-15T19:35:00Z","v":4970,"vw":16.634881},{"c":16.825,"h":16.825,"l":16.61,"n":247,"o":16.62,"t":"2026-10-15T19:40:00Z","v":18298,"vw":16.720259},{"c":16.825,"h":16.85,"l":16.795,"n":188,"o":16.825,"t":"2026-10-15T19:45:00Z","v":9521,"vw":16.815469},{"c":16.95,"h":16.95,"l":16.84,"n":287,"o":16.84,"t":"2026-10-15T19:50:00Z","v":14816,"vw":16.888989},{"c":16.88,"h":16.96,"l":16.86,"n":885,"o":16.955,"t":"2026-10-15T19:55:00Z","v":57067,"vw":16.908015},{"c":16.88,"h":16.88,"l":16.88,"n":29,"o":16.88,"t":"2026-10-15T20:00:00Z","v":122467,"vw":16.88},{"c":16.88,"h":16.88,"l":16.88,"n":2,"o":16.88,"t":"2026-10-15T20:05:00Z","v":200,"vw":16.88},{"c":16.8,"h":16.8,"l":16.8,"n":1,"o":16.8,"t":"2026-10-15T21:10:00Z","v":100,"vw":16.8},{"c":16.2503,"h":16.2503,"l":16.2503,"n":1,"o":16.2503,"t":"2026-10-15T23:50:00Z","v":200,"vw":16.2503},{"c":17,"h":17.035,"l":16.9,"n":77,"o":16.96,"t":"2026-10-16T13:30:00Z","v":13330,"vw":16.960391},{"c":16.7303,"h":17.01,"l":16.73,"n":90,"o":16.98,"t":"2026-10-16T13:35:00Z","v":4159,"vw":16.931709},{"c":16.705,"h":16.72,"l":16.65,"n":51,"o":16.6753,"t":"2026-10-16T13:40:00Z","v":2847,"vw":16.681107},{"c":16.66,"h":16.72,"l":16.63,"n":233,"o":16.7,"t":"2026-10-16T13:45:00Z","v":20705,"vw":16.671672},{"c":16.715,"h":16.715,"l":16.67,"n":9,"o":16.67,"t":"2026-10-16T13:50:00Z","v":1136,"vw":16.688793},{"c":16.68,"h":16.7701,"l":16.68,"n":48,"o":16.71,"t":"2026-10-16T13:55:00Z","v":4857,"vw":16.713448},{"c":16.67,"h":16.71,"l":16.64,"n":54,"o":16.67,"t":"2026-10-16T14:00:00Z","v":2530,"vw":16.664363},{"c":16.63,"h":16.68,"l":16.63,"n":11,"o":16.68,"t":"2026-10-16T14:05:00Z","v":480,"vw":16.651519},{"c":16.5863,"h":16.62,"l":16.58,"n":72,"o":16.58,"t":"2026-10-16T14:10:00Z","v":3164,"vw":16.60072},{"c":16.64,"h":16.6599,"l":16.595,"n":40,"o":16.595,"t":"2026-10-16T14:15:00Z","v":1438,"vw":16.633629},{"c":16.64,"h":16.66,"l":16.64,"n":16,"o":16.66,"t":"2026-10-16T14:20:00Z","v":977,"vw":16.652016},{"c":16.48,"h":16.61,"l":16.48,"n":116,"o":16.61,"t":"2026-10-16T14:25:00Z","v":3348,"vw":16.527429},{"c":16.55,"h":16.55,"l":16.45,"n":131,"o":16.45,"t":"2026-10-16T14:30:00Z","v":6894,"vw":16.494346},{"c":16.59,"h":16.59,"l":16.56,"n":95,"o":16.57,"t":"2026-10-16T14:35:00Z","v":3083,"vw":16.577214},{"c":16.68,"h":16.68,"l":16.6,"n":104,"o":16.6,"t":"2026-10-16T14:40:00Z","v":2538,"vw":16.645074},{"c":16.74,"h":16.74,"l":16.7,"n":31,"o":16.7,"t":"2026-10-16T14:45:00Z","v":1765,"vw":16.721986},{"c":16.63,"h":16.72,"l":16.63,"n":52,"o":16.72,"t":"2026-10-16T14:50:00Z","v":2562,"vw":16.666785},{"c":16.6,"h":16.615,"l":16.6,"n":28,"o":16.61,"t":"2026-10-16T14:55:00Z","v":1115,"vw":16.60602},{"c":16.54,"h":16.58,"l":16.54,"n":44,"o":16.58,"t":"2026-10-16T15:00:00Z","v":2146,"vw":16.557059},{"c":16.42,"h":16.515,"l":16.42,"n":108,"o":16.515,"t":"2026-10-16T15:05:00Z","v":3972,"vw":16.458824},{"c":16.48,"h":16.48,"l":16.4,"n":137,"o":16.4,"t":"2026-10-16T15:10:00Z","v":3591,"vw":16.425458},{"c":16.455,"h":16.455,"l":16.445,"n":29,"o":16.45,"t":"2026-10-16T15:15:00Z","v":1065,"vw":16.4525},{"c":16.455,"h":16.47,"l":16.45,"n":62,"o":16.47,"t":"2026-10-16T15:20:00Z","v":2384,"vw":16.456041},{"c":16.34,"h":16.47,"l":16.34,"n":122,"o":16.44,"t":"2026-10-16T15:25:00Z","v":6526,"vw":16.419911},{"c":16.385,"h":16.385,"l":16.37,"n":20,"o":16.37,"t":"2026-10-16T15:30:00Z","v":712,"vw":16.3725},{"c":16.34,"h":16.3601,"l":16.34,"n":36,"o":16.3601,"t":"2026-10-16T15:35:00Z","v":2365,"vw":16.350802},{"c":16.34,"h":16.36,"l":16.34,"n":31,"o":16.36,"t":"2026-10-16T15:40:00Z","v":1941,"vw":16.357283},{"c":16.35,"h":16.35,"l":16.325,"n":22,"o":16.325,"t":"2026-10-16T15:45:00Z","v":1064,"vw":16.34336},{"c":16.3,"h":16.345,"l":16.3,"n":82,"o":16.34,"t":"2026-10-16T15:50:00Z","v":2661,"vw":16.315705},{"c":16.175,"h":16.26,"l":16.14,"n":118,"o":16.26,"t":"2026-10-16T15:55:00Z","v":17146,"vw":16.199996},{"c":16.215,"h":16.215,"l":16.155,"n":73,"o":16.155,"t":"2026-10-16T16:00:00Z","v":2808,"vw":16.190282},{"c":16.19,"h":16.24,"l":16.165,"n":96,"o":16.215,"t":"2026-10-16T16:05:00Z","v":6179,"vw":16.194098},{"c":16.29,"h":16.29,"l":16.19,"n":90,"o":16.19,"t":"2026-10-16T16:10:00Z","v":3432,"vw":16.232357},{"c":16.27,"h":16.27,"l":16.27,"n":23,"o":16.27,"t":"2026-10-16T16:15:00Z","v":626,"vw":16.27},{"c":16.28,"h":16.28,"l":16.2372,"n":125,"o":16.27,"t":"2026-10-16T16:20:00Z","v":6355,"vw":16.251298},{"c":16.24,"h":16.31,"l":16.24,"n":114,"o":16.27,"t":"2026-10-16T16:25:00Z","v":4439,"vw":16.279678},{"c":16.23,"h":16.28,"l":16.23,"n":64,"o":16.27,"t":"2026-10-16T16:30:00Z","v":2645,"vw":16.260555},{"c":16.25,"h":16.25,"l":16.235,"n":31,"o":16.235,"t":"2026-10-16T16:35:00Z","v":1420,"vw":16.245536},{"c":16.27,"h":16.27,"l":16.245,"n":32,"o":16.245,"t":"2026-10-16T16:40:00Z","v":1259,"vw":16.266875},{"c":16.21,"h":16.27,"l":16.21,"n":55,"o":16.27,"t":"2026-10-16T16:45:00Z","v":1935,"vw":16.220752},{"c":16.195,"h":16.2,"l":16.08,"n":329,"o":16.2,"t":"2026-10-16T16:50:00Z","v":21153,"vw":16.158159},{"c":16.175,"h":16.21,"l":16.175,"n":165,"o":16.21,"t":"2026-10-16T16:55:00Z","v":9510,"vw":16.200784},{"c":16.095,"h":16.19,"l":16.095,"n":76,"o":16.19,"t":"2026-10-16T17:00:00Z","v":4025,"vw":16.121169},{"c":16.1,"h":16.11,"l":16.08,"n":56,"o":16.08,"t":"2026-10-16T17:05:00Z","v":2377,"vw":16.098571},{"c":16.1,"h":16.1,"l":16.09,"n":15,"o":16.1,"t":"2026-10-16T17:10:00Z","v":552,"vw":16.09759},{"c":16.05,"h":16.09,"l":16.045,"n":59,"o":16.09,"t":"2026-10-16T17:15:00Z","v":3081,"vw":16.065084},{"c":16.05,"h":16.05,"l":16.0301,"n":120,"o":16.0301,"t":"2026-10-16T17:20:00Z","v":4712,"vw":16.044907},{"c":16.05,"h":16.05,"l":16.0101,"n":200,"o":16.05,"t":"2026-10-16T17:25:00Z","v":8401,"vw":16.034786},{"c":16.06,"h":16.09,"l":16.05,"n":63,"o":16.06,"t":"2026-10-16T17:30:00Z","v":3651,"vw":16.068679},{"c":16.08,"h":16.08,"l":16.06,"n":38,"o":16.06,"t":"2026-10-16T17:35:00Z","v":1501,"vw":16.070663},{"c":16.12,"h":16.145,"l":16.07,"n":84,"o":16.07,"t":"2026-10-16T17:40:00Z","v":2985,"vw":16.121329},{"c":16.095,"h":16.14,"l":16.085,"n":92,"o":16.1,"t":"2026-10-16T17:45:00Z","v":5202,"vw":16.109065},{"c":16.07,"h":16.09,"l":16.07,"n":48,"o":16.09,"t":"2026-10-16T17:50:00Z","v":2454,"vw":16.078492},{"c":16.065,"h":16.07,"l":16.06,"n":50,"o":16.06,"t":"2026-10-16T17:55:00Z","v":2322,"vw":16.067573},{"c":16.01,"h":16.065,"l":15.99,"n":179,"o":16.065,"t":"2026-10-16T18:00:00Z","v":35793,"vw":16.003525},{"c":16.1,"h":16.1,"l":16.04,"n":138,"o":16.04,"t":"2026-10-16T18:05:00Z","v":7236,"vw":16.069471},{"c":16.115,"h":16.115,"l":16.0771,"n":57,"o":16.08,"t":"2026-10-16T18:10:00Z","v":1579,"vw":16.088406},{"c":16.165,"h":16.165,"l":16.12,"n":91,"o":16.1399,"t":"2026-10-16T18:15:00Z","v":5030,"vw":16.141067},{"c":16.18,"h":16.18,"l":16.15,"n":85,"o":16.15,"t":"2026-10-16T18:20:00Z","v":3189,"vw":16.164355},{"c":16.15,"h":16.1699,"l":16.15,"n":38,"o":16.16,"t":"2026-10-16T18:25:00Z","v":2064,"vw":16.164845},{"c":16.16,"h":16.165,"l":16.15,"n":74,"o":16.15,"t":"2026-10-16T18:30:00Z","v":2202,"vw":16.155071},{"c":16.14,"h":16.16,"l":16.135,"n":72,"o":16.15,"t":"2026-10-16T18:35:00Z","v":2768,"vw":16.146423},{"c":16.098,"h":16.14,"l":16.085,"n":82,"o":16.14,"t":"2026-10-16T18:40:00Z","v":2759,"vw":16.115816},{"c":16.1327,"h":16.14,"l":16.1,"n":118,"o":16.1,"t":"2026-10-16T18:45:00Z","v":5741,"vw":16.119472},{"c":16.12,"h":16.14,"l":16.1,"n":71,"o":16.14,"t":"2026-10-16T18:50:00Z","v":2395,"vw":16.120205},{"c":16.16,"h":16.17,"l":16.1,"n":146,"o":16.12,"t":"2026-10-16T18:55:00Z","v":12089,"vw":16.137655},{"c":16.02,"h":16.16,"l":16.02,"n":222,"o":16.16,"t":"2026-10-16T19:00:00Z","v":8138,"vw":16.111516},{"c":15.955,"h":16.03,"l":15.91,"n":200,"o":16.015,"t":"2026-10-16T19:05:00Z","v":13134,"vw":15.978919},{"c":16.03,"h":16.03,"l":15.9329,"n":95,"o":15.95,"t":"2026-10-16T19:10:00Z","v":3871,"vw":15.963851},{"c":16.065,"h":16.065,"l":16.02,"n":133,"o":16.0224,"t":"2026-10-16T19:15:00Z","v":6720,"vw":16.040175},{"c":16.125,"h":16.125,"l":16.07,"n":106,"o":16.07,"t":"2026-10-16T19:20:00Z","v":5338,"vw":16.10217},{"c":16.12,"h":16.155,"l":16.12,"n":82,"o":16.13,"t":"2026-10-16T19:25:00Z","v":3235,"vw":16.135715},{"c":16.09,"h":16.155,"l":16.09,"n":370,"o":16.13,"t":"2026-10-16T19:30:00Z","v":18833,"vw":16.123296},{"c":16.035,"h":16.105,"l":16.0101,"n":131,"o":16.1,"t":"2026-10-16T19:35:00Z","v":8352,"vw":16.054615},{"c":15.985,"h":16.04,"l":15.985,"n":173,"o":16.035,"t":"2026-10-16T19:40:00Z","v":9177,"vw":16.017473},{"c":16.0098,"h":16.0098,"l":15.96,"n":175,"o":15.99,"t":"2026-10-16T19:45:00Z","v":10403,"vw":15.988924},{"c":16.04,"h":16.08,"l":15.9613,"n":303,"o":15.99,"t":"2026-10-16T19:50:00Z","v":16722,"vw":16.0033},{"c":16.12,"h":16.125,"l":16.045,"n":902,"o":16.06,"t":"2026-10-16T19:55:00Z","v":62404,"vw":16.089945},{"c":16.11,"h":16.11,"l":16.11,"n":21,"o":16.11,"t":"2026-10-16T20:00:00Z","v":232735,"vw":16.11},{"c":15.79,"h":16.11,"l":15.79,"n":8,"o":16.11,"t":"2026-10-16T20:10:00Z","v":2481,"vw":15.964545},{"c":16.11,"h":16.11,"l":16.11,"n":2,"o":16.11,"t":"2026-10-16T20:35:00Z","v":505,"vw":16.11},{"c":15.79,"h":15.79,"l":15.79,"n":1,"o":15.79,"t":"2026-10-16T20:40:00Z","v":290,"vw":15.79},{"c":16.43,"h":16.43,"l":16.43,"n":1,"o":16.43,"t":"2026-10-16T23:35:00Z","v":100,"vw":16.43},{"c":16.2,"h":16.6,"l":16.2,"n":3,"o":16.6,"t":"2026-10-19T08:00:00Z","v":256,"vw":16.36},{"c":16.47,"h":16.47,"l":16.47,"n":1,"o":16.47,"t":"2026-10-19T11:15:00Z","v":100,"vw":16.47},{"c":16.45,"h":16.45,"l":16.45,"n":2,"o":16.45,"t":"2026-10-19T13:05:00Z","v":300,"vw":16.45},{"c":16.405,"h":16.505,"l":16.27,"n":63,"o":16.27,"t":"2026-10-19T13:30:00Z","v":12883,"vw":16.306992},{"c":16.305,"h":16.415,"l":16.2,"n":48,"o":16.41,"t":"2026-10-19T13:35:00Z","v":3916,"vw":16.305759},{"c":16.21,"h":16.3,"l":16.21,"n":10,"o":16.3,"t":"2026-10-19T13:40:00Z","v":638,"vw":16.27},{"c":16.255,"h":16.255,"l":16.1702,"n":35,"o":16.25,"t":"2026-10-19T13:45:00Z","v":2641,"vw":16.210112},{"c":16.275,"h":16.275,"l":16.2335,"n":15,"o":16.2335,"t":"2026-10-19T13:50:00Z","v":3835,"vw":16.239028},{"c":16.31,"h":16.34,"l":16.25,"n":145,"o":16.25,"t":"2026-10-19T13:55:00Z","v":7958,"vw":16.281777},{"c":16.265,"h":16.34,"l":16.265,"n":75,"o":16.34,"t":"2026-10-19T14:00:00Z","v":3483,"vw":16.317942},{"c":16.27,"h":16.27,"l":16.24,"n":17,"o":16.24,"t":"2026-10-19T14:05:00Z","v":671,"vw":16.25802},{"c":16.36,"h":16.36,"l":16.24,"n":84,"o":16.24,"t":"2026-10-19T14:10:00Z","v":3198,"vw":16.285594},{"c":16.37,"h":16.395,"l":16.355,"n":45,"o":16.355,"t":"2026-10-19T14:15:00Z","v":2021,"vw":16.375468},{"c":16.33,"h":16.3691,"l":16.33,"n":48,"o":16.36,"t":"2026-10-19T14:20:00Z","v":1475,"vw":16.358084},{"c":16.33,"h":16.36,"l":16.33,"n":52,"o":16.33,"t":"2026-10-19T14:25:00Z","v":1619,"vw":16.341667},{"c":16.34,"h":16.36,"l":16.3234,"n":47,"o":16.3234,"t":"2026-10-19T14:30:00Z","v":1906,"vw":16.340721},{"c":16.42,"h":16.52,"l":16.38,"n":497,"o":16.39,"t":"2026-10-19T14:35:00Z","v":23469,"vw":16.444395},{"c":16.435,"h":16.45,"l":16.435,"n":79,"o":16.45,"t":"2026-10-19T14:40:00Z","v":1645,"vw":16.445},{"c":16.47,"h":16.47,"l":16.432,"n":37,"o":16.432,"t":"2026-10-19T14:45:00Z","v":1071,"vw":16.458202},{"c":16.49,"h":16.49,"l":16.4449,"n":37,"o":16.4449,"t":"2026-10-19T14:50:00Z","v":1441,"vw":16.476801},{"c":16.49,"h":16.53,"l":16.49,"n":70,"o":16.5,"t":"2026-10-19T14:55:00Z","v":3297,"vw":16.505734},{"c":16.52,"h":16.52,"l":16.515,"n":28,"o":16.515,"t":"2026-10-19T15:00:00Z","v":813,"vw":16.517638},{"c":16.565,"h":16.58,"l":16.52,"n":123,"o":16.52,"t":"2026-10-19T15:05:00Z","v":5566,"vw":16.559013},{"c":16.6,"h":16.61,"l":16.5799,"n":31,"o":16.5799,"t":"2026-10-19T15:10:00Z","v":2023,"vw":16.5854},{"c":16.6,"h":16.635,"l":16.6,"n":122,"o":16.62,"t":"2026-10-19T15:15:00Z","v":3306,"vw":16.617676},{"c":16.64,"h":16.64,"l":16.61,"n":104,"o":16.62,"t":"2026-10-19T15:20:00Z","v":6076,"vw":16.618038},{"c":16.64,"h":16.64,"l":16.63,"n":26,"o":16.63,"t":"2026-10-19T15:25:00Z","v":1092,"vw":16.633333},{"c":16.65,"h":16.67,"l":16.645,"n":48,"o":16.65,"t":"2026-10-19T15:30:00Z","v":2817,"vw":16.65331},{"c":16.67,"h":16.67,"l":16.67,"n":19,"o":16.67,"t":"2026-10-19T15:35:00Z","v":550,"vw":16.67},{"c":16.685,"h":16.7,"l":16.67,"n":31,"o":16.67,"t":"2026-10-19T15:40:00Z","v":1374,"vw":16.683619},{"c":16.66,"h":16.7,"l":16.66,"n":124,"o":16.69,"t":"2026-10-19T15:45:00Z","v":4684,"vw":16.686053},{"c":16.65,"h":16.665,"l":16.65,"n":46,"o":16.65,"t":"2026-10-19T15:50:00Z","v":1673,"vw":16.653515},{"c":16.66,"h":16.675,"l":16.63,"n":79,"o":16.65,"t":"2026-10-19T15:55:00Z","v":4392,"vw":16.650671},{"c":16.61,"h":16.64,"l":16.6,"n":56,"o":16.64,"t":"2026-10-19T16:00:00Z","v":2385,"vw":16.61642},{"c":16.59,"h":16.59,"l":16.58,"n":34,"o":16.59,"t":"2026-10-19T16:05:00Z","v":1255,"vw":16.584285},{"c":16.575,"h":16.575,"l":16.575,"n":6,"o":16.575,"t":"2026-10-19T16:10:00Z","v":384,"vw":16.575},{"c":16.605,"h":16.605,"l":16.57,"n":99,"o":16.59,"t":"2026-10-19T16:15:00Z","v":4384,"vw":16.588037},{"c":16.63,"h":16.63,"l":16.57,"n":75,"o":16.575,"t":"2026-10-19T16:20:00Z","v":2431,"vw":16.59547},{"c":16.63,"h":16.63,"l":16.61,"n":15,"o":16.61,"t":"2026-10-19T16:25:00Z","v":996,"vw":16.612797},{"c":16.605,"h":16.61,"l":16.58,"n":113,"o":16.61,"t":"2026-10-19T16:30:00Z","v":4251,"vw":16.600832},{"c":16.59,"h":16.59,"l":16.59,"n":13,"o":16.59,"t":"2026-10-19T16:35:00Z","v":607,"vw":16.59},{"c":16.57,"h":16.59,"l":16.57,"n":59,"o":16.59,"t":"2026-10-19T16:40:00Z","v":3228,"vw":16.583944},{"c":16.53,"h":16.56,"l":16.53,"n":55,"o":16.56,"t":"2026-10-19T16:45:00Z","v":1835,"vw":16.5525},{"c":16.51,"h":16.51,"l":16.51,"n":19,"o":16.51,"t":"2026-10-19T16:50:00Z","v":753,"vw":16.51},{"c":16.5,"h":16.5,"l":16.49,"n":6,"o":16.49,"t":"2026-10-19T16:55:00Z","v":213,"vw":16.495},{"c":16.525,"h":16.575,"l":16.5,"n":149,"o":16.5,"t":"2026-10-19T17:00:00Z","v":9101,"vw":16.516624},{"c":16.53,"h":16.55,"l":16.53,"n":16,"o":16.55,"t":"2026-10-19T17:05:00Z","v":607,"vw":16.535},{"c":16.58,"h":16.59,"l":16.55,"n":45,"o":16.55,"t":"2026-10-19T17:10:00Z","v":1847,"vw":16.561041},{"c":16.61,"h":16.62,"l":16.58,"n":104,"o":16.59,"t":"2026-10-19T17:15:00Z","v":3487,"vw":16.600577},{"c":16.615,"h":16.615,"l":16.615,"n":7,"o":16.615,"t":"2026-10-19T17:20:00Z","v":343,"vw":16.615},{"c":16.63,"h":16.63,"l":16.63,"n":5,"o":16.63,"t":"2026-10-19T17:25:00Z","v":222,"vw":16.63},{"c":16.6,"h":16.64,"l":16.6,"n":14,"o":16.64,"t":"2026-10-19T17:30:00Z","v":473,"vw":16.617119},{"c":16.615,"h":16.615,"l":16.6,"n":36,"o":16.615,"t":"2026-10-19T17:35:00Z","v":2015,"vw":16.610391},{"c":16.62,"h":16.64,"l":16.61,"n":103,"o":16.63,"t":"2026-10-19T17:40:00Z","v":4085,"vw":16.629589},{"c":16.56,"h":16.59,"l":16.56,"n":65,"o":16.59,"t":"2026-10-19T17:45:00Z","v":2282,"vw":16.577851},{"c":16.59,"h":16.59,"l":16.59,"n":27,"o":16.59,"t":"2026-10-19T17:50:00Z","v":607,"vw":16.59},{"c":16.635,"h":16.65,"l":16.6,"n":111,"o":16.6,"t":"2026-10-19T18:00:00Z","v":5563,"vw":16.625523},{"c":16.61,"h":16.61,"l":16.61,"n":34,"o":16.61,"t":"2026-10-19T18:05:00Z","v":1400,"vw":16.61},{"c":16.615,"h":16.615,"l":16.59,"n":91,"o":16.61,"t":"2026-10-19T18:15:00Z","v":4101,"vw":16.60427},{"c":16.62,"h":16.62,"l":16.59,"n":69,"o":16.59,"t":"2026-10-19T18:20:00Z","v":2557,"vw":16.595591},{"c":16.57,"h":16.595,"l":16.57,"n":62,"o":16.595,"t":"2026-10-19T18:25:00Z","v":1903,"vw":16.578593},{"c":16.575,"h":16.585,"l":16.575,"n":46,"o":16.58,"t":"2026-10-19T18:30:00Z","v":2303,"vw":16.577867},{"c":16.61,"h":16.61,"l":16.57,"n":42,"o":16.57,"t":"2026-10-19T18:35:00Z","v":1543,"vw":16.583334},{"c":16.61,"h":16.61,"l":16.61,"n":32,"o":16.61,"t":"2026-10-19T18:40:00Z","v":1217,"vw":16.61},{"c":16.61,"h":16.64,"l":16.6,"n":150,"o":16.64,"t":"2026-10-19T18:45:00Z","v":7032,"vw":16.611717},{"c":16.63,"h":16.67,"l":16.5954,"n":149,"o":16.61,"t":"2026-10-19T18:50:00Z","v":7333,"vw":16.639357},{"c":16.67,"h":16.67,"l":16.67,"n":12,"o":16.67,"t":"2026-10-19T18:55:00Z","v":377,"vw":16.67},{"c":16.625,"h":16.65,"l":16.62,"n":116,"o":16.65,"t":"2026-10-19T19:00:00Z","v":2975,"vw":16.642064},{"c":16.64,"h":16.64,"l":16.61,"n":126,"o":16.625,"t":"2026-10-19T19:05:00Z","v":6088,"vw":16.618121},{"c":16.64,"h":16.64,"l":16.64,"n":10,"o":16.64,"t":"2026-10-19T19:10:00Z","v":411,"vw":16.64},{"c":16.65,"h":16.67,"l":16.62,"n":124,"o":16.64,"t":"2026-10-19T19:15:00Z","v":5303,"vw":16.646401},{"c":16.655,"h":16.655,"l":16.655,"n":44,"o":16.655,"t":"2026-10-19T19:20:00Z","v":1493,"vw":16.655},{"c":16.67,"h":16.715,"l":16.66,"n":301,"o":16.67,"t":"2026-10-19T19:25:00Z","v":13879,"vw":16.686052},{"c":16.685,"h":16.69,"l":16.67,"n":89,"o":16.67,"t":"2026-10-19T19:30:00Z","v":3947,"vw":16.679799},{"c":16.675,"h":16.7,"l":16.663,"n":239,"o":16.69,"t":"2026-10-19T19:35:00Z","v":13851,"vw":16.684332},{"c":16.715,"h":16.75,"l":16.6685,"n":235,"o":16.675,"t":"2026-10-19T19:40:00Z","v":13295,"vw":16.719303},{"c":16.715,"h":16.73,"l":16.7,"n":207,"o":16.73,"t":"2026-10-19T19:45:00Z","v":9172,"vw":16.706101},{"c":16.6716,"h":16.71,"l":16.67,"n":289,"o":16.71,"t":"2026-10-19T19:50:00Z","v":17082,"vw":16.6806},{"c":16.72,"h":16.73,"l":16.6824,"n":876,"o":16.7,"t":"2026-10-19T19:55:00Z","v":44727,"vw":16.709964},{"c":16.71,"h":16.71,"l":16.71,"n":27,"o":16.71,"t":"2026-10-19T20:00:00Z","v":116440,"vw":16.71},{"c":16.69,"h":16.69,"l":16.69,"n":3,"o":16.69,"t":"2026-10-19T21:45:00Z","v":200,"vw":16.69},{"c":16.7,"h":16.7,"l":16.7,"n":1,"o":16.7,"t":"2026-10-19T22:15:00Z","v":300,"vw":16.7},{"c":16.69,"h":16.8,"l":16.615,"n":41,"o":16.71,"t":"2026-10-20T13:30:00Z","v":12117,"vw":16.70585},{"c":16.88,"h":16.88,"l":16.68,"n":45,"o":16.81,"t":"2026-10-20T13:35:00Z","v":1930,"vw":16.751084},{"c":16.735,"h":16.79,"l":16.735,"n":38,"o":16.79,"t":"2026-10-20T13:40:00Z","v":2082,"vw":16.769563},{"c":16.754,"h":16.77,"l":16.615,"n":90,"o":16.7,"t":"2026-10-20T13:45:00Z","v":3829,"vw":16.698002},{"c":16.824,"h":16.824,"l":16.72,"n":46,"o":16.745,"t":"2026-10-20T13:50:00Z","v":1137,"vw":16.779463},{"c":16.88,"h":16.88,"l":16.75,"n":96,"o":16.824,"t":"2026-10-20T13:55:00Z","v":3134,"vw":16.804226},{"c":16.91,"h":16.93,"l":16.85,"n":52,"o":16.85,"t":"2026-10-20T14:00:00Z","v":1763,"vw":16.905542},{"c":16.97,"h":16.97,"l":16.895,"n":59,"o":16.895,"t":"2026-10-20T14:05:00Z","v":1625,"vw":16.907857},{"c":16.86,"h":16.97,"l":16.86,"n":67,"o":16.97,"t":"2026-10-20T14:10:00Z","v":2049,"vw":16.926421},{"c":16.95,"h":16.95,"l":16.88,"n":32,"o":16.88,"t":"2026-10-20T14:15:00Z","v":1032,"vw":16.924987},{"c":17.01,"h":17.01,"l":16.97,"n":61,"o":16.97,"t":"2026-10-20T14:20:00Z","v":1702,"vw":16.990924},{"c":17.02,"h":17.02,"l":17.005,"n":37,"o":17.01,"t":"2026-10-20T14:25:00Z","v":927,"vw":17.009885},{"c":17.11,"h":17.17,"l":17.06,"n":139,"o":17.1,"t":"2026-10-20T14:30:00Z","v":9222,"vw":17.094914},{"c":17.09,"h":17.125,"l":17.09,"n":99,"o":17.115,"t":"2026-10-20T14:35:00Z","v":12727,"vw":17.118263},{"c":17.14,"h":17.16,"l":17.12,"n":74,"o":17.12,"t":"2026-10-20T14:40:00Z","v":1963,"vw":17.143856},{"c":17.13,"h":17.135,"l":17.0913,"n":48,"o":17.135,"t":"2026-10-20T14:45:00Z","v":1197,"vw":17.125719},{"c":17.21,"h":17.22,"l":17.125,"n":76,"o":17.125,"t":"2026-10-20T14:50:00Z","v":14526,"vw":17.194624},{"c":17.26,"h":17.26,"l":17.24,"n":78,"o":17.24,"t":"2026-10-20T14:55:00Z","v":2384,"vw":17.254958},{"c":17.25,"h":17.31,"l":17.24,"n":131,"o":17.27,"t":"2026-10-20T15:00:00Z","v":8348,"vw":17.262712},{"c":17.28,"h":17.28,"l":17.25,"n":42,"o":17.25,"t":"2026-10-20T15:05:00Z","v":1711,"vw":17.271398},{"c":17.21,"h":17.305,"l":17.2,"n":70,"o":17.305,"t":"2026-10-20T15:10:00Z","v":2417,"vw":17.231364},{"c":17.265,"h":17.265,"l":17.21,"n":24,"o":17.21,"t":"2026-10-20T15:15:00Z","v":459,"vw":17.2375},{"c":17.22,"h":17.26,"l":17.2,"n":79,"o":17.26,"t":"2026-10-20T15:20:00Z","v":2099,"vw":17.226144},{"c":17.25,"h":17.26,"l":17.25,"n":41,"o":17.25,"t":"2026-10-20T15:25:00Z","v":2119,"vw":17.255531},{"c":17.195,"h":17.23,"l":17.195,"n":27,"o":17.23,"t":"2026-10-20T15:30:00Z","v":612,"vw":17.218333},{"c":17.25,"h":17.25,"l":17.15,"n":131,"o":17.15,"t":"2026-10-20T15:35:00Z","v":7887,"vw":17.190437},{"c":17.25,"h":17.25,"l":17.25,"n":5,"o":17.25,"t":"2026-10-20T15:40:00Z","v":118,"vw":17.25},{"c":17.245,"h":17.265,"l":17.245,"n":42,"o":17.255,"t":"2026-10-20T15:45:00Z","v":3750,"vw":17.256315},{"c":17.2677,"h":17.2677,"l":17.22,"n":50,"o":17.24,"t":"2026-10-20T15:50:00Z","v":1963,"vw":17.250703},{"c":17.26,"h":17.26,"l":17.25,"n":24,"o":17.26,"t":"2026-10-20T15:55:00Z","v":826,"vw":17.256667},{"c":17.27,"h":17.27,"l":17.27,"n":13,"o":17.27,"t":"2026-10-20T16:00:00Z","v":654,"vw":17.27},{"c":17.335,"h":17.335,"l":17.26,"n":268,"o":17.26,"t":"2026-10-20T16:05:00Z","v":13650,"vw":17.289216},{"c":17.39,"h":17.405,"l":17.34,"n":75,"o":17.34,"t":"2026-10-20T16:10:00Z","v":2994,"vw":17.38025},{"c":17.3499,"h":17.41,"l":17.3498,"n":108,"o":17.41,"t":"2026-10-20T16:15:00Z","v":3833,"vw":17.374462},{"c":17.355,"h":17.36,"l":17.33,"n":68,"o":17.34,"t":"2026-10-20T16:20:00Z","v":2886,"vw":17.350227},{"c":17.39,"h":17.43,"l":17.37,"n":114,"o":17.37,"t":"2026-10-20T16:25:00Z","v":5774,"vw":17.406918},{"c":17.41,"h":17.43,"l":17.41,"n":43,"o":17.43,"t":"2026-10-20T16:30:00Z","v":7037,"vw":17.410899},{"c":17.4291,"h":17.4291,"l":17.4,"n":33,"o":17.41,"t":"2026-10-20T16:35:00Z","v":1315,"vw":17.410248},{"c":17.44,"h":17.45,"l":17.43,"n":57,"o":17.43,"t":"2026-10-20T16:40:00Z","v":2421,"vw":17.437813},{"c":17.41,"h":17.45,"l":17.41,"n":63,"o":17.45,"t":"2026-10-20T16:45:00Z","v":2632,"vw":17.433294},{"c":17.34,"h":17.4,"l":17.32,"n":71,"o":17.4,"t":"2026-10-20T16:50:00Z","v":1827,"vw":17.362079},{"c":17.36,"h":17.385,"l":17.35,"n":62,"o":17.35,"t":"2026-10-20T16:55:00Z","v":2381,"vw":17.358365},{"c":17.41,"h":17.41,"l":17.4,"n":30,"o":17.4,"t":"2026-10-20T17:00:00Z","v":1510,"vw":17.40088},{"c":17.41,"h":17.41,"l":17.39,"n":61,"o":17.39,"t":"2026-10-20T17:05:00Z","v":2617,"vw":17.397074},{"c":17.425,"h":17.435,"l":17.4,"n":57,"o":17.4,"t":"2026-10-20T17:10:00Z","v":1605,"vw":17.423636},{"c":17.47,"h":17.47,"l":17.41,"n":64,"o":17.41,"t":"2026-10-20T17:15:00Z","v":2514,"vw":17.442496},{"c":17.515,"h":17.515,"l":17.49,"n":52,"o":17.49,"t":"2026-10-20T17:20:00Z","v":3596,"vw":17.505564},{"c":17.555,"h":17.565,"l":17.53,"n":66,"o":17.53,"t":"2026-10-20T17:25:00Z","v":5059,"vw":17.549515},{"c":17.58,"h":17.62,"l":17.53,"n":77,"o":17.555,"t":"2026-10-20T17:30:00Z","v":2543,"vw":17.582851},{"c":17.555,"h":17.58,"l":17.55,"n":35,"o":17.57,"t":"2026-10-20T17:35:00Z","v":3182,"vw":17.561852},{"c":17.5617,"h":17.57,"l":17.55,"n":68,"o":17.555,"t":"2026-10-20T17:40:00Z","v":2947,"vw":17.559076},{"c":17.545,"h":17.565,"l":17.545,"n":43,"o":17.55,"t":"2026-10-20T17:45:00Z","v":852,"vw":17.553659},{"c":17.56,"h":17.56,"l":17.53,"n":36,"o":17.53,"t":"2026-10-20T17:50:00Z","v":1261,"vw":17.542997},{"c":17.54,"h":17.55,"l":17.54,"n":53,"o":17.55,"t":"2026-10-20T17:55:00Z","v":2051,"vw":17.542188},{"c":17.555,"h":17.56,"l":17.555,"n":44,"o":17.56,"t":"2026-10-20T18:00:00Z","v":1300,"vw":17.558889},{"c":17.53,"h":17.56,"l":17.515,"n":114,"o":17.5406,"t":"2026-10-20T18:05:00Z","v":10948,"vw":17.527384},{"c":17.525,"h":17.53,"l":17.525,"n":11,"o":17.53,"t":"2026-10-20T18:10:00Z","v":429,"vw":17.528333},{"c":17.57,"h":17.6,"l":17.54,"n":114,"o":17.55,"t":"2026-10-20T18:15:00Z","v":7769,"vw":17.580066},{"c":17.555,"h":17.6,"l":17.555,"n":41,"o":17.6,"t":"2026-10-20T18:20:00Z","v":1522,"vw":17.576515},{"c":17.57,"h":17.58,"l":17.568,"n":42,"o":17.568,"t":"2026-10-20T18:25:00Z","v":2854,"vw":17.570341},{"c":17.5425,"h":17.56,"l":17.5425,"n":34,"o":17.56,"t":"2026-10-20T18:30:00Z","v":1293,"vw":17.552714},{"c":17.5,"h":17.515,"l":17.47,"n":80,"o":17.515,"t":"2026-10-20T18:35:00Z","v":4580,"vw":17.491978},{"c":17.505,"h":17.505,"l":17.505,"n":16,"o":17.505,"t":"2026-10-20T18:40:00Z","v":1592,"vw":17.505},{"c":17.5,"h":17.52,"l":17.5,"n":54,"o":17.52,"t":"2026-10-20T18:45:00Z","v":1474,"vw":17.514286},{"c":17.53,"h":17.54,"l":17.51,"n":76,"o":17.52,"t":"2026-10-20T18:50:00Z","v":3297,"vw":17.528932},{"c":17.55,"h":17.565,"l":17.53,"n":94,"o":17.53,"t":"2026-10-20T18:55:00Z","v":3685,"vw":17.550338},{"c":17.54,"h":17.55,"l":17.54,"n":31,"o":17.55,"t":"2026-10-20T19:00:00Z","v":2663,"vw":17.545533},{"c":17.53,"h":17.545,"l":17.53,"n":67,"o":17.545,"t":"2026-10-20T19:05:00Z","v":3493,"vw":17.539898},{"c":17.5809,"h":17.61,"l":17.55,"n":228,"o":17.55,"t":"2026-10-20T19:10:00Z","v":5120,"vw":17.577777},{"c":17.58,"h":17.6,"l":17.58,"n":58,"o":17.59,"t":"2026-10-20T19:15:00Z","v":4680,"vw":17.584273},{"c":17.532,"h":17.56,"l":17.532,"n":31,"o":17.56,"t":"2026-10-20T19:20:00Z","v":1961,"vw":17.541006},{"c":17.52,"h":17.535,"l":17.52,"n":92,"o":17.535,"t":"2026-10-20T19:25:00Z","v":3016,"vw":17.526154},{"c":17.55,"h":17.58,"l":17.5158,"n":123,"o":17.52,"t":"2026-10-20T19:30:00Z","v":6363,"vw":17.548417},{"c":17.53,"h":17.55,"l":17.5,"n":159,"o":17.55,"t":"2026-10-20T19:35:00Z","v":7787,"vw":17.524843},{"c":17.55,"h":17.55,"l":17.525,"n":91,"o":17.525,"t":"2026-10-20T19:40:00Z","v":4229,"vw":17.537391},{"c":17.56,"h":17.58,"l":17.55,"n":159,"o":17.55,"t":"2026-10-20T19:45:00Z","v":6749,"vw":17.562223},{"c":17.58,"h":17.59,"l":17.54,"n":153,"o":17.54,"t":"2026-10-20T19:50:00Z","v":5681,"vw":17.560793},{"c":17.53,"h":17.575,"l":17.49,"n":691,"o":17.57,"t":"2026-10-20T19:55:00Z","v":31693,"vw":17.519579},{"c":17.53,"h":17.53,"l":17.53,"n":15,"o":17.53,"t":"2026-10-20T20:00:00Z","v":61941,"vw":17.53},{"c":17.3896,"h":17.3896,"l":17.3896,"n":1,"o":17.3896,"t":"2026-10-21T11:45:00Z","v":100,"vw":17.3896},{"c":17.57,"h":17.61,"l":17.53,"n":21,"o":17.57,"t":"2026-10-21T13:30:00Z","v":2370,"vw":17.570647},{"c":17.76,"h":17.77,"l":17.475,"n":75,"o":17.475,"t":"2026-10-21T13:35:00Z","v":3876,"vw":17.631955},{"c":17.705,"h":17.76,"l":17.705,"n":57,"o":17.725,"t":"2026-10-21T13:40:00Z","v":7089,"vw":17.748204},{"c":17.77,"h":17.77,"l":17.64,"n":136,"o":17.73,"t":"2026-10-21T13:45:00Z","v":19199,"vw":17.731805},{"c":17.705,"h":17.75,"l":17.69,"n":63,"o":17.7,"t":"2026-10-21T13:50:00Z","v":2918,"vw":17.699775},{"c":17.7429,"h":17.79,"l":17.685,"n":74,"o":17.685,"t":"2026-10-21T13:55:00Z","v":2049,"vw":17.741853},{"c":17.785,"h":17.785,"l":17.715,"n":84,"o":17.715,"t":"2026-10-21T14:00:00Z","v":1873,"vw":17.7455},{"c":17.8287,"h":17.8287,"l":17.78,"n":52,"o":17.78,"t":"2026-10-21T14:05:00Z","v":1053,"vw":17.799567},{"c":17.89,"h":17.89,"l":17.8,"n":156,"o":17.83,"t":"2026-10-21T14:10:00Z","v":7498,"vw":17.848817},{"c":17.86,"h":17.89,"l":17.86,"n":84,"o":17.89,"t":"2026-10-21T14:15:00Z","v":3250,"vw":17.869482},{"c":17.9351,"h":17.9525,"l":17.87,"n":122,"o":17.89,"t":"2026-10-21T14:20:00Z","v":7168,"vw":17.911693},{"c":18.03,"h":18.07,"l":17.96,"n":166,"o":17.96,"t":"2026-10-21T14:25:00Z","v":10813,"vw":18.012812},{"c":18.02,"h":18.02,"l":18.02,"n":3,"o":18.02,"t":"2026-10-21T14:30:00Z","v":111,"vw":18.02},{"c":18.04,"h":18.08,"l":18.005,"n":113,"o":18.005,"t":"2026-10-21T14:35:00Z","v":4688,"vw":18.033519},{"c":18.1,"h":18.105,"l":18.025,"n":63,"o":18.025,"t":"2026-10-21T14:40:00Z","v":3488,"vw":18.084882},{"c":18.11,"h":18.11,"l":18.06,"n":83,"o":18.09,"t":"2026-10-21T14:45:00Z","v":1862,"vw":18.079209},{"c":18.18,"h":18.18,"l":18.13,"n":87,"o":18.13,"t":"2026-10-21T14:50:00Z","v":3492,"vw":18.152158},{"c":18.13,"h":18.16,"l":18.13,"n":131,"o":18.15,"t":"2026-10-21T14:55:00Z","v":5905,"vw":18.14033},{"c":18.13,"h":18.13,"l":18.095,"n":106,"o":18.12,"t":"2026-10-21T15:00:00Z","v":3602,"vw":18.113603},{"c":18.0752,"h":18.15,"l":18.0752,"n":40,"o":18.15,"t":"2026-10-21T15:05:00Z","v":1367,"vw":18.107299},{"c":18.085,"h":18.085,"l":18.07,"n":24,"o":18.07,"t":"2026-10-21T15:10:00Z","v":712,"vw":18.08125},{"c":18.07,"h":18.1,"l":18.06,"n":145,"o":18.085,"t":"2026-10-21T15:15:00Z","v":5807,"vw":18.075986},{"c":18.025,"h":18.06,"l":17.98,"n":129,"o":18.06,"t":"2026-10-21T15:20:00Z","v":6836,"vw":18.014593},{"c":18.07,"h":18.07,"l":18.04,"n":108,"o":18.04,"t":"2026-10-21T15:25:00Z","v":1999,"vw":18.056667},{"c":18.06,"h":18.08,"l":18.06,"n":42,"o":18.08,"t":"2026-10-21T15:30:00Z","v":1316,"vw":18.071429},{"c":18.0815,"h":18.09,"l":18.05,"n":35,"o":18.05,"t":"2026-10-21T15:35:00Z","v":1337,"vw":18.060846},{"c":18.135,"h":18.14,"l":18.09,"n":82,"o":18.09,"t":"2026-10-21T15:40:00Z","v":3166,"vw":18.109359},{"c":18.19,"h":18.19,"l":18.14,"n":81,"o":18.14,"t":"2026-10-21T15:45:00Z","v":3972,"vw":18.175816},{"c":18.21,"h":18.21,"l":18.21,"n":13,"o":18.21,"t":"2026-10-21T15:50:00Z","v":285,"vw":18.21},{"c":18.16,"h":18.18,"l":18.16,"n":97,"o":18.17,"t":"2026-10-21T15:55:00Z","v":5736,"vw":18.16824},{"c":18.12,"h":18.14,"l":18.12,"n":61,"o":18.14,"t":"2026-10-21T16:00:00Z","v":1365,"vw":18.127368},{"c":18.085,"h":18.1,"l":18.085,"n":44,"o":18.09,"t":"2026-10-21T16:05:00Z","v":2820,"vw":18.092661},{"c":18.1,"h":18.1,"l":18.08,"n":114,"o":18.08,"t":"2026-10-21T16:10:00Z","v":2926,"vw":18.089394},{"c":18.055,"h":18.105,"l":18.055,"n":82,"o":18.105,"t":"2026-10-21T16:15:00Z","v":2383,"vw":18.087944},{"c":18.0699,"h":18.0699,"l":18.06,"n":25,"o":18.06,"t":"2026-10-21T16:20:00Z","v":767,"vw":18.064779},{"c":18.08,"h":18.08,"l":18.06,"n":62,"o":18.06,"t":"2026-10-21T16:25:00Z","v":1932,"vw":18.068636},{"c":18.105,"h":18.105,"l":18.1,"n":37,"o":18.1,"t":"2026-10-21T16:30:00Z","v":1187,"vw":18.10375},{"c":18.19,"h":18.19,"l":18.105,"n":64,"o":18.105,"t":"2026-10-21T16:35:00Z","v":3944,"vw":18.15284},{"c":18.16,"h":18.2,"l":18.15,"n":105,"o":18.2,"t":"2026-10-21T16:40:00Z","v":7903,"vw":18.16134},{"c":18.165,"h":18.18,"l":18.165,"n":45,"o":18.165,"t":"2026-10-21T16:45:00Z","v":1717,"vw":18.16663},{"c":18.165,"h":18.17,"l":18.14,"n":103,"o":18.1651,"t":"2026-10-21T16:50:00Z","v":3012,"vw":18.159457},{"c":18.165,"h":18.165,"l":18.165,"n":7,"o":18.165,"t":"2026-10-21T16:55:00Z","v":268,"vw":18.165},{"c":18.13,"h":18.165,"l":18.08,"n":105,"o":18.165,"t":"2026-10-21T17:00:00Z","v":3654,"vw":18.1088},{"c":18.1225,"h":18.125,"l":18.12,"n":41,"o":18.12,"t":"2026-10-21T17:05:00Z","v":1382,"vw":18.123201},{"c":18.11,"h":18.125,"l":18.11,"n":50,"o":18.125,"t":"2026-10-21T17:10:00Z","v":1431,"vw":18.114437},{"c":18.11,"h":18.12,"l":18.097,"n":69,"o":18.097,"t":"2026-10-21T17:15:00Z","v":2287,"vw":18.109031},{"c":18.15,"h":18.15,"l":18.1,"n":143,"o":18.11,"t":"2026-10-21T17:20:00Z","v":6108,"vw":18.124987},{"c":18.13,"h":18.1699,"l":18.13,"n":63,"o":18.165,"t":"2026-10-21T17:25:00Z","v":2965,"vw":18.146664},{"c":18.13,"h":18.1359,"l":18.12,"n":47,"o":18.1359,"t":"2026-10-21T17:30:00Z","v":1828,"vw":18.127161},{"c":18.19,"h":18.19,"l":18.14,"n":63,"o":18.14,"t":"2026-10-21T17:35:00Z","v":2649,"vw":18.169313},{"c":18.18,"h":18.195,"l":18.17,"n":40,"o":18.195,"t":"2026-10-21T17:40:00Z","v":1519,"vw":18.17606},{"c":18.055,"h":18.16,"l":18.055,"n":93,"o":18.16,"t":"2026-10-21T17:45:00Z","v":6336,"vw":18.109226},{"c":18.1,"h":18.1,"l":18.045,"n":79,"o":18.045,"t":"2026-10-21T17:50:00Z","v":2069,"vw":18.077083},{"c":18.1,"h":18.1,"l":18.1,"n":55,"o":18.1,"t":"2026-10-21T17:55:00Z","v":944,"vw":18.1},{"c":18.1088,"h":18.1088,"l":18.1088,"n":36,"o":18.1088,"t":"2026-10-21T18:00:00Z","v":302,"vw":18.1088},{"c":18.115,"h":18.13,"l":18.1,"n":149,"o":18.105,"t":"2026-10-21T18:05:00Z","v":5737,"vw":18.1134},{"c":18.14,"h":18.15,"l":18.13,"n":94,"o":18.13,"t":"2026-10-21T18:10:00Z","v":3111,"vw":18.137495},{"c":18.17,"h":18.17,"l":18.15,"n":84,"o":18.15,"t":"2026-10-21T18:15:00Z","v":1693,"vw":18.160141},{"c":18.19,"h":18.19,"l":18.19,"n":75,"o":18.19,"t":"2026-10-21T18:20:00Z","v":1763,"vw":18.19},{"c":18.19,"h":18.2,"l":18.1883,"n":79,"o":18.2,"t":"2026-10-21T18:25:00Z","v":1578,"vw":18.19195},{"c":18.2,"h":18.21,"l":18.17,"n":116,"o":18.18,"t":"2026-10-21T18:30:00Z","v":7823,"vw":18.178744},{"c":18.165,"h":18.2,"l":18.165,"n":68,"o":18.2,"t":"2026-10-21T18:35:00Z","v":3318,"vw":18.186554},{"c":18.195,"h":18.195,"l":18.165,"n":59,"o":18.17,"t":"2026-10-21T18:40:00Z","v":1928,"vw":18.182633},{"c":18.15,"h":18.205,"l":18.15,"n":137,"o":18.195,"t":"2026-10-21T18:45:00Z","v":9141,"vw":18.189647},{"c":18.16,"h":18.165,"l":18.12,"n":67,"o":18.14,"t":"2026-10-21T18:50:00Z","v":2118,"vw":18.146154},{"c":18.07,"h":18.16,"l":18.07,"n":92,"o":18.142,"t":"2026-10-21T18:55:00Z","v":2869,"vw":18.117913},{"c":17.99,"h":18.07,"l":17.99,"n":129,"o":18.07,"t":"2026-10-21T19:00:00Z","v":3103,"vw":18.031385},{"c":18.02,"h":18.02,"l":17.965,"n":105,"o":17.99,"t":"2026-10-21T19:05:00Z","v":4298,"vw":17.990186},{"c":18.01,"h":18.02,"l":17.98,"n":116,"o":18.02,"t":"2026-10-21T19:10:00Z","v":3951,"vw":17.999199},{"c":18.035,"h":18.05,"l":17.99,"n":130,"o":18,"t":"2026-10-21T19:15:00Z","v":8819,"vw":18.014965},{"c":18.045,"h":18.07,"l":18.035,"n":158,"o":18.035,"t":"2026-10-21T19:20:00Z","v":6568,"vw":18.05215},{"c":18.045,"h":18.07,"l":18.04,"n":191,"o":18.05,"t":"2026-10-21T19:25:00Z","v":7247,"vw":18.051738},{"c":18.1,"h":18.11,"l":18.05,"n":190,"o":18.05,"t":"2026-10-21T19:30:00Z","v":6536,"vw":18.093372},{"c":18.1374,"h":18.1374,"l":18.085,"n":176,"o":18.09,"t":"2026-10-21T19:35:00Z","v":8020,"vw":18.116739},{"c":18.145,"h":18.145,"l":18.13,"n":147,"o":18.13,"t":"2026-10-21T19:40:00Z","v":6367,"vw":18.139786},{"c":18.175,"h":18.2,"l":18.145,"n":208,"o":18.145,"t":"2026-10-21T19:45:00Z","v":16948,"vw":18.1645},{"c":18.135,"h":18.18,"l":18.135,"n":315,"o":18.175,"t":"2026-10-21T19:50:00Z","v":16264,"vw":18.157215},{"c":18.12,"h":18.15,"l":18.105,"n":837,"o":18.14,"t":"2026-10-21T19:55:00Z","v":44308,"vw":18.130499},{"c":18.13,"h":18.13,"l":18.13,"n":18,"o":18.13,"t":"2026-10-21T20:00:00Z","v":67307,"vw":18.13},{"c":17.94,"h":17.94,"l":17.94,"n":1,"o":17.94,"t":"2026-10-22T08:15:00Z","v":100,"vw":17.94},{"c":18.2,"h":18.2,"l":17.8806,"n":52,"o":18.03,"t":"2026-10-22T13:30:00Z","v":6702,"vw":18.044405},{"c":17.94,"h":18.2,"l":17.94,"n":19,"o":18.2,"t":"2026-10-22T13:35:00Z","v":2550,"vw":17.973983},{"c":18.16,"h":18.17,"l":18.03,"n":62,"o":18.035,"t":"2026-10-22T13:40:00Z","v":3020,"vw":18.058646},{"c":18.0856,"h":18.0856,"l":18.0524,"n":14,"o":18.0524,"t":"2026-10-22T13:45:00Z","v":1835,"vw":18.082633},{"c":18.045,"h":18.06,"l":18.0225,"n":93,"o":18.04,"t":"2026-10-22T13:50:00Z","v":1894,"vw":18.044231},{"c":18.08,"h":18.105,"l":18.02,"n":95,"o":18.1,"t":"2026-10-22T13:55:00Z","v":4324,"vw":18.04619},{"c":18.13,"h":18.13,"l":18.09,"n":46,"o":18.105,"t":"2026-10-22T14:00:00Z","v":2172,"vw":18.095121},{"c":18.125,"h":18.125,"l":18.125,"n":56,"o":18.125,"t":"2026-10-22T14:05:00Z","v":1935,"vw":18.125},{"c":18.12,"h":18.175,"l":18.09,"n":66,"o":18.16,"t":"2026-10-22T14:10:00Z","v":4508,"vw":18.109382},{"c":18.04,"h":18.11,"l":18.04,"n":47,"o":18.08,"t":"2026-10-22T14:15:00Z","v":2423,"vw":18.086316},{"c":17.985,"h":18,"l":17.93,"n":41,"o":18,"t":"2026-10-22T14:20:00Z","v":2207,"vw":17.957083},{"c":17.93,"h":17.95,"l":17.93,"n":22,"o":17.95,"t":"2026-10-22T14:25:00Z","v":611,"vw":17.940252},{"c":17.8701,"h":17.91,"l":17.84,"n":88,"o":17.84,"t":"2026-10-22T14:30:00Z","v":5025,"vw":17.871173},{"c":17.845,"h":17.905,"l":17.8,"n":64,"o":17.905,"t":"2026-10-22T14:35:00Z","v":2826,"vw":17.846495},{"c":17.88,"h":17.89,"l":17.86,"n":53,"o":17.8651,"t":"2026-10-22T14:40:00Z","v":1808,"vw":17.869813},{"c":17.85,"h":17.9,"l":17.85,"n":63,"o":17.9,"t":"2026-10-22T14:45:00Z","v":2203,"vw":17.878377},{"c":17.94,"h":17.94,"l":17.86,"n":94,"o":17.87,"t":"2026-10-22T14:50:00Z","v":3149,"vw":17.89086},{"c":17.98,"h":17.98,"l":17.9,"n":107,"o":17.92,"t":"2026-10-22T14:55:00Z","v":2981,"vw":17.926896},{"c":17.98,"h":17.98,"l":17.9501,"n":36,"o":17.9501,"t":"2026-10-22T15:00:00Z","v":1941,"vw":17.975984},{"c":17.98,"h":17.9921,"l":17.96,"n":65,"o":17.9921,"t":"2026-10-22T15:05:00Z","v":1656,"vw":17.980665},{"c":18.005,"h":18.005,"l":17.97,"n":42,"o":17.97,"t":"2026-10-22T15:10:00Z","v":1574,"vw":17.998898},{"c":18.05,"h":18.05,"l":17.97,"n":144,"o":17.97,"t":"2026-10-22T15:15:00Z","v":9281,"vw":18.00794},{"c":18.045,"h":18.045,"l":18.03,"n":45,"o":18.0301,"t":"2026-10-22T15:20:00Z","v":4438,"vw":18.032163},{"c":17.9757,"h":18.045,"l":17.9757,"n":78,"o":18.04,"t":"2026-10-22T15:25:00Z","v":3103,"vw":18.021834},{"c":18.01,"h":18.01,"l":18.01,"n":13,"o":18.01,"t":"2026-10-22T15:30:00Z","v":233,"vw":18.01},{"c":17.965,"h":18.02,"l":17.965,"n":63,"o":18.01,"t":"2026-10-22T15:35:00Z","v":2013,"vw":17.992308},{"c":17.91,"h":17.97,"l":17.91,"n":74,"o":17.94,"t":"2026-10-22T15:40:00Z","v":1959,"vw":17.945131},{"c":17.95,"h":17.95,"l":17.9201,"n":95,"o":17.93,"t":"2026-10-22T15:45:00Z","v":4354,"vw":17.935104},{"c":17.95,"h":17.975,"l":17.95,"n":78,"o":17.96,"t":"2026-10-22T15:50:00Z","v":3300,"vw":17.966913},{"c":17.95,"h":17.95,"l":17.95,"n":18,"o":17.95,"t":"2026-10-22T15:55:00Z","v":843,"vw":17.95},{"c":17.94,"h":17.96,"l":17.93,"n":70,"o":17.96,"t":"2026-10-22T16:00:00Z","v":2140,"vw":17.942857},{"c":17.975,"h":18,"l":17.96,"n":78,"o":17.96,"t":"2026-10-22T16:05:00Z","v":2409,"vw":17.973239},{"c":17.94,"h":17.9772,"l":17.94,"n":42,"o":17.97,"t":"2026-10-22T16:10:00Z","v":8352,"vw":17.971152},{"c":17.96,"h":17.96,"l":17.945,"n":25,"o":17.945,"t":"2026-10-22T16:15:00Z","v":1111,"vw":17.947033},{"c":17.97,"h":17.985,"l":17.96,"n":66,"o":17.97,"t":"2026-10-22T16:20:00Z","v":2583,"vw":17.975897},{"c":17.98,"h":17.98,"l":17.98,"n":18,"o":17.98,"t":"2026-10-22T16:25:00Z","v":541,"vw":17.98},{"c":17.9757,"h":17.99,"l":17.97,"n":31,"o":17.99,"t":"2026-10-22T16:30:00Z","v":934,"vw":17.97828},{"c":17.925,"h":17.945,"l":17.925,"n":51,"o":17.945,"t":"2026-10-22T16:35:00Z","v":2216,"vw":17.937696},{"c":17.81,"h":17.9001,"l":17.81,"n":120,"o":17.9,"t":"2026-10-22T16:40:00Z","v":9113,"vw":17.875326},{"c":17.7434,"h":17.8,"l":17.73,"n":105,"o":17.8,"t":"2026-10-22T16:45:00Z","v":6319,"vw":17.75643},{"c":17.76,"h":17.76,"l":17.73,"n":85,"o":17.73,"t":"2026-10-22T16:50:00Z","v":4761,"vw":17.735882}],"history":[{"c":9.01,"h":9.21,"l":8.94,"n":6530,"o":9.2,"t":"2024-10-21T04:00:00Z","v":508706,"vw":9.006657},{"c":9.04,"h":9.18,"l":8.9,"n":5836,"o":9.01,"t":"2024-10-22T04:00:00Z","v":380798,"vw":9.047113},{"c":8.885,"h":9.09,"l":8.84,"n":5862,"o":9,"t":"2024-10-23T04:00:00Z","v":290306,"vw":8.886326},{"c":8.76,"h":8.96,"l":8.75,"n":5915,"o":8.91,"t":"2024-10-24T04:00:00Z","v":296725,"vw":8.806534},{"c":8.74,"h":8.88,"l":8.73,"n":6105,"o":8.82,"t":"2024-10-25T04:00:00Z","v":427255,"vw":8.753578},{"c":8.71,"h":8.935,"l":8.66,"n":6191,"o":8.76,"t":"2024-10-28T04:00:00Z","v":318705,"vw":8.77287},{"c":8.68,"h":8.76,"l":8.65,"n":7158,"o":8.68,"t":"2024-10-29T04:00:00Z","v":404105,"vw":8.681845},{"c":8.97,"h":9.08,"l":8.62,"n":8933,"o":8.66,"t":"2024-10-30T04:00:00Z","v":884417,"vw":8.970825},{"c":8.59,"h":8.935,"l":8.59,"n":7698,"o":8.87,"t":"2024-10-31T04:00:00Z","v":514177,"vw":8.666783},{"c":8.63,"h":8.69,"l":8.585,"n":8138,"o":8.6,"t":"2024-11-01T04:00:00Z","v":442117,"vw":8.632797},{"c":8.62,"h":8.8,"l":8.57,"n":6570,"o":8.6,"t":"2024-11-04T05:00:00Z","v":517777,"vw":8.641309},{"c":8.64,"h":8.78,"l":8.6,"n":5845,"o":8.6,"t":"2024-11-05T05:00:00Z","v":458191,"vw":8.667268},{"c":9.29,"h":9.31,"l":9.06,"n":8008,"o":9.06,"t":"2024-11-06T05:00:00Z","v":662889,"vw":9.226367},{"c":9.3,"h":9.4,"l":9.17,"n":7084,"o":9.35,"t":"2024-11-07T05:00:00Z","v":403968,"vw":9.30008},{"c":9.41,"h":9.68,"l":9.39,"n":7893,"o":9.51,"t":"2024-11-08T05:00:00Z","v":503889,"vw":9.497159},{"c":9.55,"h":9.63,"l":9.33,"n":7632,"o":9.5,"t":"2024-11-11T05:00:00Z","v":393009,"vw":9.48315},{"c":9.48,"h":9.59,"l":9.43,"n":7312,"o":9.47,"t":"2024-11-12T05:00:00Z","v":460609,"vw":9.489578},{"c":9.46,"h":9.83,"l":9.45,"n":5996,"o":9.54,"t":"2024-11-13T05:00:00Z","v":485606,"vw":9.553737},{"c":9.24,"h":9.55,"l":9.17,"n":4852,"o":9.42,"t":"2024-11-14T05:00:00Z","v":324729,"vw":9.285785},{"c":8.89,"h":9.31,"l":8.88,"n":6861,"o":9.27,"t":"2024-11-15T05:00:00Z","v":411346,"vw":8.966534},{"c":8.89,"h":8.952,"l":8.76,"n":5681,"o":8.89,"t":"2024-11-18T05:00:00Z","v":344619,"vw":8.861314},{"c":8.69,"h":8.9,"l":8.66,"n":5844,"o":8.78,"t":"2024-11-19T05:00:00Z","v":366494,"vw":8.766733},{"c":8.78,"h":8.81,"l":8.57,"n":6760,"o":8.66,"t":"2024-11-20T05:00:00Z","v":361293,"vw":8.734693},{"c":9.1,"h":9.135,"l":8.84,"n":8181,"o":8.85,"t":"2024-11-21T05:00:00Z","v":561813,"vw":9.022399},{"c":9.34,"h":9.37,"l":9.06,"n":8110,"o":9.14,"t":"2024-11-22T05:00:00Z","v":352072,"vw":9.260094},{"c":9.59,"h":9.625,"l":9.41,"n":7989,"o":9.45,"t":"2024-11-25T05:00:00Z","v":438337,"vw":9.562622},{"c":9.32,"h":9.53,"l":9.28,"n":6589,"o":9.53,"t":"2024-11-26T05:00:00Z","v":311092,"vw":9.341742},{"c":9.3,"h":9.3327,"l":9.12,"n":4021,"o":9.27,"t":"2024-11-27T05:00:00Z","v":258672,"vw":9.258584},{"c":9.32,"h":9.44,"l":9.28,"n":2772,"o":9.3,"t":"2024-11-29T05:00:00Z","v":198010,"vw":9.334681},{"c":9.39,"h":9.42,"l":9.18,"n":9124,"o":9.35,"t":"2024-12-02T05:00:00Z","v":427285,"vw":9.358115},{"c":9.23,"h":9.355,"l":8.87,"n":8579,"o":9.1,"t":"2024-12-03T05:00:00Z","v":542748,"vw":9.14688},{"c":9.17,"h":9.31,"l":9.1401,"n":5119,"o":9.27,"t":"2024-12-04T05:00:00Z","v":351705,"vw":9.215067},{"c":8.86,"h":9.14,"l":8.83,"n":6735,"o":9.12,"t":"2024-12-05T05:00:00Z","v":375782,"vw":8.931716},{"c":9.06,"h":9.17,"l":8.94,"n":6548,"o":8.99,"t":"2024-12-06T05:00:00Z","v":371516,"vw":9.055289},{"c":9.23,"h":9.26,"l":9.07,"n":6549,"o":9.12,"t":"2024-12-09T05:00:00Z","v":362269,"vw":9.180046},{"c":9.14,"h":9.305,"l":9.09,"n":7444,"o":9.25,"t":"2024-12-10T05:00:00Z","v":416542,"vw":9.177979},{"c":9.1,"h":9.2036,"l":8.98,"n":6484,"o":9.07,"t":"2024-12-11T05:00:00Z","v":452491,"vw":9.085885},{"c":8.9,"h":9.15,"l":8.77,"n":7434,"o":9.1,"t":"2024-12-12T05:00:00Z","v":365073,"vw":8.908787},{"c":8.78,"h":8.94,"l":8.58,"n":9865,"o":8.92,"t":"2024-12-13T05:00:00Z","v":793914,"vw":8.717229},{"c":9.49,"h":9.5,"l":8.75,"n":20153,"o":8.8,"t":"2024-12-16T05:00:00Z","v":2073479,"vw":9.257844},{"c":10.93,"h":11.56,"l":10.3101,"n":41801,"o":11.42,"t":"2024-12-17T05:00:00Z","v":4059578,"vw":10.948444},{"c":10.76,"h":11.55,"l":10.65,"n":20368,"o":11.04,"t":"2024-12-18T05:00:00Z","v":1835196,"vw":11.032161},{"c":11.1,"h":11.28,"l":10.7102,"n":20515,"o":10.85,"t":"2024-12-19T05:00:00Z","v":1495833,"vw":11.062474},{"c":11.43,"h":11.49,"l":10.82,"n":11057,"o":10.9,"t":"2024-12-20T05:00:00Z","v":1205230,"vw":11.348576},{"c":11.26,"h":11.78,"l":10.99,"n":11193,"o":11.46,"t":"2024-12-23T05:00:00Z","v":857697,"vw":11.243686},{"c":11.45,"h":11.46,"l":11.23,"n":4274,"o":11.26,"t":"2024-12-24T05:00:00Z","v":286881,"vw":11.372124},{"c":11.36,"h":11.44,"l":11.22,"n":8303,"o":11.44,"t":"2024-12-26T05:00:00Z","v":433790,"vw":11.355471},{"c":11.35,"h":11.37,"l":11.04,"n":6818,"o":11.29,"t":"2024-12-27T05:00:00Z","v":576706,"vw":11.296998},{"c":11.29,"h":11.33,"l":11.065,"n":6665,"o":11.28,"t":"2024-12-30T05:00:00Z","v":1092413,"vw":11.270541},{"c":11.13,"h":11.41,"l":11.09,"n":7593,"o":11.37,"t":"2024-12-31T05:00:00Z","v":376637,"vw":11.192226},{"c":10.88,"h":11.2619,"l":10.78,"n":8928,"o":11.24,"t":"2025-01-02T05:00:00Z","v":676081,"vw":10.914265},{"c":10.84,"h":11.01,"l":10.765,"n":7786,"o":10.94,"t":"2025-01-03T05:00:00Z","v":620273,"vw":10.847375},{"c":10.82,"h":11.23,"l":10.7,"n":6717,"o":10.87,"t":"2025-01-06T05:00:00Z","v":670718,"vw":10.85912},{"c":10.73,"h":10.8,"l":10.51,"n":8516,"o":10.8,"t":"2025-01-07T05:00:00Z","v":645071,"vw":10.682065},{"c":10.79,"h":10.8,"l":10.565,"n":7758,"o":10.67,"t":"2025-01-08T05:00:00Z","v":531340,"vw":10.712665},{"c":10.31,"h":10.59,"l":10.19,"n":7120,"o":10.59,"t":"2025-01-10T05:00:00Z","v":372666,"vw":10.324649},{"c":10.15,"h":10.39,"l":9.96,"n":8134,"o":10.22,"t":"2025-01-13T05:00:00Z","v":544069,"vw":10.132559},{"c":10.21,"h":10.25,"l":9.99,"n":6378,"o":10.23,"t":"2025-01-14T05:00:00Z","v":399458,"vw":10.151341},{"c":10.15,"h":10.42,"l":10,"n":5972,"o":10.42,"t":"2025-01-15T05:00:00Z","v":336321,"vw":10.173092},{"c":9.97,"h":10.28,"l":9.96,"n":7171,"o":10.2,"t":"2025-01-16T05:00:00Z","v":552600,"vw":10.078968},{"c":10.08,"h":10.11,"l":9.93,"n":7889,"o":10.11,"t":"2025-01-17T05:00:00Z","v":667096,"vw":10.052099},{"c":10.01,"h":10.17,"l":9.928,"n":8551,"o":10.09,"t":"2025-01-21T05:00:00Z","v":400040,"vw":10.024717},{"c":9.8,"h":10.04,"l":9.67,"n":8884,"o":9.97,"t":"2025-01-22T05:00:00Z","v":652371,"vw":9.814029},{"c":10.02,"h":10.04,"l":9.69,"n":7144,"o":9.78,"t":"2025-01-23T05:00:00Z","v":531932,"vw":9.930509},{"c":10.16,"h":10.345,"l":9.94,"n":6438,"o":10,"t":"2025-01-24T05:00:00Z","v":352541,"vw":10.164948},{"c":10.17,"h":10.271,"l":9.81,"n":4611,"o":10.1,"t":"2025-01-27T05:00:00Z","v":317717,"vw":10.122625},{"c":10.37,"h":10.44,"l":10.115,"n":6645,"o":10.17,"t":"2025-01-28T05:00:00Z","v":426507,"vw":10.344298},{"c":10.3,"h":10.48,"l":10.2,"n":5968,"o":10.42,"t":"2025-01-29T05:00:00Z","v":503717,"vw":10.293847},{"c":10.28,"h":10.54,"l":10.23,"n":5242,"o":10.29,"t":"2025-01-30T05:00:00Z","v":356773,"vw":10.381878},{"c":10.2,"h":10.37,"l":10.11,"n":5808,"o":10.3,"t":"2025-01-31T05:00:00Z","v":400736,"vw":10.225791},{"c":10.17,"h":10.231,"l":10,"n":5461,"o":10.01,"t":"2025-02-03T05:00:00Z","v":324870,"vw":10.15939},{"c":10.11,"h":10.29,"l":10.06,"n":5999,"o":10.2,"t":"2025-02-04T05:00:00Z","v":522855,"vw":10.15124},{"c":10.37,"h":10.38,"l":10.14,"n":5653,"o":10.14,"t":"2025-02-05T05:00:00Z","v":361110,"vw":10.280775},{"c":10.38,"h":10.41,"l":10.24,"n":5786,"o":10.39,"t":"2025-02-06T05:00:00Z","v":370413,"vw":10.359873},{"c":10.48,"h":10.518,"l":10.3,"n":6933,"o":10.43,"t":"2025-02-07T05:00:00Z","v":525209,"vw":10.437021},{"c":11.02,"h":11.12,"l":10.52,"n":14498,"o":10.52,"t":"2025-02-10T05:00:00Z","v":1255191,"vw":10.924812},{"c":10.16,"h":10.63,"l":9.81,"n":15137,"o":10.355,"t":"2025-02-11T05:00:00Z","v":1576208,"vw":10.129489},{"c":10.4,"h":10.46,"l":10.07,"n":7151,"o":10.18,"t":"2025-02-12T05:00:00Z","v":604836,"vw":10.334247},{"c":10.13,"h":10.47,"l":10,"n":7417,"o":10.33,"t":"2025-02-13T05:00:00Z","v":594174,"vw":10.186848},{"c":10.01,"h":10.13,"l":9.92,"n":6997,"o":10.13,"t":"2025-02-14T05:00:00Z","v":525690,"vw":10.012955},{"c":9.79,"h":10.05,"l":9.63,"n":6638,"o":9.92,"t":"2025-02-18T05:00:00Z","v":595633,"vw":9.812083},{"c":9.45,"h":9.78,"l":9.44,"n":7455,"o":9.69,"t":"2025-02-19T05:00:00Z","v":539281,"vw":9.588564},{"c":9.23,"h":9.485,"l":9.055,"n":6301,"o":9.44,"t":"2025-02-20T05:00:00Z","v":566511,"vw":9.216519},{"c":9.31,"h":9.4,"l":9.11,"n":6880,"o":9.4,"t":"2025-02-21T05:00:00Z","v":579693,"vw":9.269311},{"c":9.91,"h":9.92,"l":9.52,"n":9258,"o":9.78,"t":"2025-02-24T05:00:00Z","v":923444,"vw":9.765506},{"c":9.89,"h":10.05,"l":9.774,"n":6559,"o":9.89,"t":"2025-02-25T05:00:00Z","v":630969,"vw":9.908658},{"c":9.87,"h":9.965,"l":9.75,"n":5386,"o":9.88,"t":"2025-02-26T05:00:00Z","v":399745,"vw":9.855414},{"c":9.38,"h":9.925,"l":9.335,"n":8027,"o":9.89,"t":"2025-02-27T05:00:00Z","v":772834,"vw":9.519557},{"c":9.37,"h":9.535,"l":9.2118,"n":5253,"o":9.45,"t":"2025-02-28T05:00:00Z","v":434345,"vw":9.356202},{"c":9.11,"h":9.42,"l":9.02,"n":6190,"o":9.39,"t":"2025-03-03T05:00:00Z","v":501981,"vw":9.180319},{"c":9.07,"h":9.19,"l":8.92,"n":6934,"o":9.01,"t":"2025-03-04T05:00:00Z","v":393676,"vw":9.078974},{"c":9.2,"h":9.22,"l":9.02,"n":4502,"o":9.05,"t":"2025-03-05T05:00:00Z","v":659768,"vw":9.170831},{"c":9.04,"h":9.15,"l":8.94,"n":5489,"o":9.1,"t":"2025-03-06T05:00:00Z","v":318667,"vw":9.04772},{"c":9.1,"h":9.11,"l":8.77,"n":5389,"o":8.99,"t":"2025-03-07T05:00:00Z","v":411749,"vw":9.021186},{"c":8.83,"h":9.11,"l":8.76,"n":5900,"o":8.99,"t":"2025-03-10T04:00:00Z","v":436960,"vw":8.878435},{"c":8.93,"h":9.0576,"l":8.755,"n":9652,"o":8.94,"t":"2025-03-11T04:00:00Z","v":463745,"vw":8.911359},{"c":8.94,"h":8.96,"l":8.74,"n":5591,"o":8.95,"t":"2025-03-12T04:00:00Z","v":416801,"vw":8.877749},{"c":8.7,"h":8.92,"l":8.63,"n":5119,"o":8.92,"t":"2025-03-13T04:00:00Z","v":356749,"vw":8.727051},{"c":8.98,"h":8.99,"l":8.65,"n":6125,"o":8.65,"t":"2025-03-14T04:00:00Z","v":397808,"vw":8.886939},{"c":9.12,"h":9.185,"l":8.93,"n":5935,"o":8.95,"t":"2025-03-17T04:00:00Z","v":334174,"vw":9.087064},{"c":9.03,"h":9.12,"l":8.95,"n":6340,"o":9.03,"t":"2025-03-18T04:00:00Z","v":352420,"vw":9.025477},{"c":9.11,"h":9.17,"l":9,"n":5567,"o":9.04,"t":"2025-03-19T04:00:00Z","v":346360,"vw":9.101305},{"c":9.06,"h":9.19,"l":8.85,"n":8318,"o":9.01,"t":"2025-03-20T04:00:00Z","v":327984,"vw":9.078329},{"c":9.17,"h":9.19,"l":8.87,"n":7201,"o":8.95,"t":"2025-03-21T04:00:00Z","v":997273,"vw":9.132628},{"c":9,"h":9.36,"l":8.95,"n":7759,"o":9.36,"t":"2025-03-24T04:00:00Z","v":440987,"vw":9.033742},{"c":9.01,"h":9.05,"l":8.86,"n":6248,"o":8.96,"t":"2025-03-25T04:00:00Z","v":588076,"vw":8.999313},{"c":8.83,"h":9.03,"l":8.81,"n":5111,"o":8.99,"t":"2025-03-26T04:00:00Z","v":348466,"vw":8.890462},{"c":8.87,"h":8.965,"l":8.6667,"n":6112,"o":8.82,"t":"2025-03-27T04:00:00Z","v":407412,"vw":8.879926},{"c":8.5,"h":8.86,"l":8.4,"n":6115,"o":8.86,"t":"2025-03-28T04:00:00Z","v":398362,"vw":8.486121},{"c":8.25,"h":8.435,"l":8.19,"n":6022,"o":8.435,"t":"2025-03-31T04:00:00Z","v":530284,"vw":8.252208},{"c":8.34,"h":8.46,"l":8.105,"n":5682,"o":8.23,"t":"2025-04-01T04:00:00Z","v":387340,"vw":8.331491},{"c":8.32,"h":8.365,"l":8.2085,"n":6487,"o":8.22,"t":"2025-04-02T04:00:00Z","v":372600,"vw":8.30254},{"c":7.83,"h":8.1,"l":7.69,"n":8842,"o":8.02,"t":"2025-04-03T04:00:00Z","v":561627,"vw":7.829116},{"c":7.47,"h":7.67,"l":7.31,"n":8775,"o":7.57,"t":"2025-04-04T04:00:00Z","v":527558,"vw":7.476085},{"c":7.17,"h":7.54,"l":6.93,"n":8395,"o":7.14,"t":"2025-04-07T04:00:00Z","v":685010,"vw":7.218232},{"c":7.11,"h":7.56,"l":7.0418,"n":9400,"o":7.37,"t":"2025-04-08T04:00:00Z","v":636522,"vw":7.188586},{"c":7.98,"h":8.14,"l":6.93,"n":8986,"o":6.98,"t":"2025-04-09T04:00:00Z","v":679596,"vw":7.733261},{"c":7.57,"h":7.75,"l":7.465,"n":4381,"o":7.75,"t":"2025-04-10T04:00:00Z","v":293680,"vw":7.59325},{"c":7.81,"h":7.84,"l":7.46,"n":5438,"o":7.57,"t":"2025-04-11T04:00:00Z","v":388593,"vw":7.701594},{"c":7.84,"h":7.94,"l":7.66,"n":4165,"o":7.93,"t":"2025-04-14T04:00:00Z","v":310557,"vw":7.788071},{"c":7.82,"h":7.905,"l":7.73,"n":4504,"o":7.79,"t":"2025-04-15T04:00:00Z","v":287589,"vw":7.815524},{"c":7.78,"h":7.855,"l":7.69,"n":3580,"o":7.77,"t":"2025-04-16T04:00:00Z","v":214003,"vw":7.782298},{"c":7.65,"h":7.84,"l":7.65,"n":5036,"o":7.79,"t":"2025-04-17T04:00:00Z","v":428367,"vw":7.690505},{"c":7.68,"h":7.71,"l":7.54,"n":5625,"o":7.59,"t":"2025-04-21T04:00:00Z","v":362652,"vw":7.627176},{"c":7.92,"h":7.93,"l":7.64,"n":6667,"o":7.75,"t":"2025-04-22T04:00:00Z","v":557649,"vw":7.78002},{"c":8.01,"h":8.22,"l":7.95,"n":4736,"o":8.11,"t":"2025-04-23T04:00:00Z","v":361796,"vw":8.033031},{"c":8.3,"h":8.31,"l":8.04,"n":3702,"o":8.04,"t":"2025-04-24T04:00:00Z","v":302488,"vw":8.257381},{"c":8.32,"h":8.325,"l":8.195,"n":4210,"o":8.25,"t":"2025-04-25T04:00:00Z","v":184089,"vw":8.291695},{"c":8.37,"h":8.425,"l":8.2,"n":4056,"o":8.35,"t":"2025-04-28T04:00:00Z","v":302832,"vw":8.330041},{"c":8.52,"h":8.59,"l":8.3,"n":6497,"o":8.3,"t":"2025-04-29T04:00:00Z","v":340818,"vw":8.493022},{"c":8.28,"h":8.4,"l":8.22,"n":3888,"o":8.4,"t":"2025-04-30T04:00:00Z","v":301197,"vw":8.285629},{"c":8.1,"h":8.33,"l":8.075,"n":5298,"o":8.33,"t":"2025-05-01T04:00:00Z","v":426393,"vw":8.141013},{"c":8.24,"h":8.29,"l":8.14,"n":5396,"o":8.17,"t":"2025-05-02T04:00:00Z","v":390426,"vw":8.231243},{"c":8.42,"h":8.45,"l":8.16,"n":4880,"o":8.16,"t":"2025-05-05T04:00:00Z","v":292804,"vw":8.389152},{"c":8.36,"h":8.46,"l":8.23,"n":3899,"o":8.3,"t":"2025-05-06T04:00:00Z","v":215679,"vw":8.375825},{"c":8.46,"h":8.53,"l":8.38,"n":4266,"o":8.45,"t":"2025-05-07T04:00:00Z","v":253573,"vw":8.45941},{"c":8.81,"h":8.85,"l":8.4701,"n":6078,"o":8.51,"t":"2025-05-08T04:00:00Z","v":425059,"vw":8.769461},{"c":9.74,"h":11.39,"l":9.675,"n":14814,"o":11.39,"t":"2025-05-09T04:00:00Z","v":1478641,"vw":10.120008},{"c":9.77,"h":10.215,"l":9.64,"n":9022,"o":10.12,"t":"2025-05-12T04:00:00Z","v":671292,"vw":9.789609},{"c":9.69,"h":9.89,"l":9.58,"n":7869,"o":9.77,"t":"2025-05-13T04:00:00Z","v":574886,"vw":9.719508},{"c":9.6,"h":9.71,"l":9.545,"n":10003,"o":9.71,"t":"2025-05-14T04:00:00Z","v":599013,"vw":9.627267},{"c":9.65,"h":9.675,"l":9.52,"n":6387,"o":9.54,"t":"2025-05-15T04:00:00Z","v":396271,"vw":9.622515},{"c":9.77,"h":9.77,"l":9.52,"n":6975,"o":9.63,"t":"2025-05-16T04:00:00Z","v":428066,"vw":9.671094},{"c":9.8,"h":9.85,"l":9.48,"n":6694,"o":9.53,"t":"2025-05-19T04:00:00Z","v":431267,"vw":9.7558},{"c":9.77,"h":9.8,"l":9.68,"n":5153,"o":9.76,"t":"2025-05-20T04:00:00Z","v":383229,"vw":9.749008},{"c":9.55,"h":9.735,"l":9.455,"n":5939,"o":9.64,"t":"2025-05-21T04:00:00Z","v":425254,"vw":9.550855},{"c":9.7,"h":9.8,"l":9.5,"n":5992,"o":9.53,"t":"2025-05-22T04:00:00Z","v":329478,"vw":9.69315},{"c":9.45,"h":9.69,"l":9.435,"n":5859,"o":9.6,"t":"2025-05-23T04:00:00Z","v":270729,"vw":9.545385},{"c":9.46,"h":9.56,"l":9.17,"n":6135,"o":9.55,"t":"2025-05-27T04:00:00Z","v":397674,"vw":9.400561},{"c":9.21,"h":9.48,"l":9.185,"n":6490,"o":9.43,"t":"2025-05-28T04:00:00Z","v":275644,"vw":9.237772},{"c":9.18,"h":9.295,"l":9.135,"n":5650,"o":9.27,"t":"2025-05-29T04:00:00Z","v":283001,"vw":9.201483},{"c":9.39,"h":9.43,"l":9.06,"n":8077,"o":9.14,"t":"2025-05-30T04:00:00Z","v":1405737,"vw":9.36905},{"c":9.42,"h":9.61,"l":9.3,"n":5662,"o":9.39,"t":"2025-06-02T04:00:00Z","v":429656,"vw":9.410593},{"c":9.46,"h":9.57,"l":9.33,"n":4340,"o":9.43,"t":"2025-06-03T04:00:00Z","v":253208,"vw":9.475635},{"c":9.77,"h":9.795,"l":9.46,"n":5077,"o":9.46,"t":"2025-06-04T04:00:00Z","v":465879,"vw":9.675419},{"c":9.81,"h":9.99,"l":9.64,"n":5838,"o":9.8,"t":"2025-06-05T04:00:00Z","v":385533,"vw":9.830831},{"c":10.26,"h":10.29,"l":9.85,"n":6622,"o":9.96,"t":"2025-06-06T04:00:00Z","v":703456,"vw":10.146283},{"c":10.34,"h":10.37,"l":10.17,"n":5772,"o":10.28,"t":"2025-06-09T04:00:00Z","v":328874,"vw":10.308791},{"c":10.21,"h":10.45,"l":10.18,"n":5731,"o":10.34,"t":"2025-06-10T04:00:00Z","v":322086,"vw":10.268157},{"c":10.1,"h":10.23,"l":10.055,"n":5746,"o":10.21,"t":"2025-06-11T04:00:00Z","v":376052,"vw":10.126239},{"c":10.01,"h":10.09,"l":9.995,"n":5697,"o":10.04,"t":"2025-06-12T04:00:00Z","v":326381,"vw":10.030507},{"c":9.72,"h":9.8917,"l":9.7,"n":7454,"o":9.83,"t":"2025-06-13T04:00:00Z","v":532731,"vw":9.783003},{"c":9.77,"h":9.8022,"l":9.67,"n":4986,"o":9.75,"t":"2025-06-16T04:00:00Z","v":321218,"vw":9.747322},{"c":9.77,"h":9.93,"l":9.6943,"n":5119,"o":9.7,"t":"2025-06-17T04:00:00Z","v":280846,"vw":9.807569},{"c":9.57,"h":9.8,"l":9.53,"n":5311,"o":9.72,"t":"2025-06-18T04:00:00Z","v":294619,"vw":9.625997},{"c":9.46,"h":9.65,"l":9.43,"n":7068,"o":9.63,"t":"2025-06-20T04:00:00Z","v":1314980,"vw":9.482672},{"c":9.68,"h":9.705,"l":9.415,"n":5453,"o":9.45,"t":"2025-06-23T04:00:00Z","v":370074,"vw":9.629355},{"c":9.81,"h":9.9109,"l":9.7,"n":5408,"o":9.72,"t":"2025-06-24T04:00:00Z","v":390975,"vw":9.791845},{"c":9.72,"h":9.89,"l":9.66,"n":4168,"o":9.84,"t":"2025-06-25T04:00:00Z","v":311710,"vw":9.72693},{"c":9.96,"h":9.97,"l":9.6902,"n":5252,"o":9.77,"t":"2025-06-26T04:00:00Z","v":399187,"vw":9.876495},{"c":9.85,"h":10.04,"l":9.76,"n":5591,"o":9.98,"t":"2025-06-27T04:00:00Z","v":1438455,"vw":9.863656},{"c":9.9,"h":10.0085,"l":9.785,"n":5095,"o":9.87,"t":"2025-06-30T04:00:00Z","v":449988,"vw":9.891095},{"c":10.18,"h":10.18,"l":9.78,"n":5843,"o":9.84,"t":"2025-07-01T04:00:00Z","v":506416,"vw":10.059805},{"c":10.23,"h":10.335,"l":10.12,"n":5162,"o":10.19,"t":"2025-07-02T04:00:00Z","v":421899,"vw":10.236768},{"c":10.35,"h":10.475,"l":10.28,"n":3737,"o":10.3,"t":"2025-07-03T04:00:00Z","v":227293,"vw":10.368721},{"c":10.31,"h":10.42,"l":10.1501,"n":4935,"o":10.3,"t":"2025-07-07T04:00:00Z","v":574094,"vw":10.324464},{"c":10.3,"h":10.4999,"l":10.26,"n":3645,"o":10.39,"t":"2025-07-08T04:00:00Z","v":237356,"vw":10.323781},{"c":10.16,"h":10.41,"l":9.9403,"n":3910,"o":10.37,"t":"2025-07-09T04:00:00Z","v":226882,"vw":10.134517},{"c":9.89,"h":10.11,"l":9.84,"n":4157,"o":10.11,"t":"2025-07-10T04:00:00Z","v":257996,"vw":9.922834},{"c":9.56,"h":10.0006,"l":9.52,"n":5455,"o":9.89,"t":"2025-07-11T04:00:00Z","v":411002,"vw":9.667949},{"c":9.59,"h":9.7,"l":9.52,"n":7017,"o":9.61,"t":"2025-07-14T04:00:00Z","v":507037,"vw":9.59143},{"c":9.36,"h":9.61,"l":9.31,"n":7061,"o":9.61,"t":"2025-07-15T04:00:00Z","v":432583,"vw":9.403397},{"c":9.4,"h":9.46,"l":9.28,"n":5290,"o":9.45,"t":"2025-07-16T04:00:00Z","v":317827,"vw":9.384226},{"c":9.52,"h":9.5803,"l":9.41,"n":5246,"o":9.44,"t":"2025-07-17T04:00:00Z","v":296395,"vw":9.498422},{"c":9.44,"h":9.6,"l":9.36,"n":4174,"o":9.6,"t":"2025-07-18T04:00:00Z","v":366180,"vw":9.455076},{"c":9.44,"h":9.56,"l":9.36,"n":4729,"o":9.48,"t":"2025-07-21T04:00:00Z","v":295808,"vw":9.44159},{"c":9.36,"h":9.52,"l":9.35,"n":3104,"o":9.43,"t":"2025-07-22T04:00:00Z","v":215849,"vw":9.409487},{"c":9.4,"h":9.47,"l":9.285,"n":3062,"o":9.44,"t":"2025-07-23T04:00:00Z","v":250356,"vw":9.383327},{"c":9.37,"h":9.4,"l":9.2,"n":4105,"o":9.4,"t":"2025-07-24T04:00:00Z","v":257751,"vw":9.329102},{"c":9.47,"h":9.48,"l":9.33,"n":3239,"o":9.39,"t":"2025-07-25T04:00:00Z","v":179121,"vw":9.431574},{"c":9.33,"h":9.51,"l":9.32,"n":3680,"o":9.51,"t":"2025-07-28T04:00:00Z","v":317273,"vw":9.38809},{"c":9.28,"h":9.43,"l":9.195,"n":4079,"o":9.4,"t":"2025-07-29T04:00:00Z","v":325575,"vw":9.273904},{"c":9.05,"h":9.36,"l":9.03,"n":5379,"o":9.3,"t":"2025-07-30T04:00:00Z","v":312713,"vw":9.180641},{"c":9.02,"h":9.14,"l":8.98,"n":6283,"o":9.04,"t":"2025-07-31T04:00:00Z","v":427937,"vw":9.034952},{"c":8.8,"h":9.06,"l":8.73,"n":7890,"o":8.92,"t":"2025-08-01T04:00:00Z","v":612366,"vw":8.848358},{"c":9.07,"h":9.085,"l":8.8412,"n":5668,"o":8.88,"t":"2025-08-04T04:00:00Z","v":326576,"vw":9.036112},{"c":9.025,"h":9.145,"l":9,"n":5760,"o":9.12,"t":"2025-08-05T04:00:00Z","v":311209,"vw":9.027818},{"c":9.12,"h":9.16,"l":8.97,"n":4272,"o":9.04,"t":"2025-08-06T04:00:00Z","v":263839,"vw":9.08589},{"c":9.13,"h":9.18,"l":9.05,"n":5906,"o":9.16,"t":"2025-08-07T04:00:00Z","v":493802,"vw":9.13086},{"c":9.935,"h":10.37,"l":9.19,"n":12057,"o":9.19,"t":"2025-08-08T04:00:00Z","v":1093930,"vw":10.002525},{"c":9.73,"h":9.945,"l":9.71,"n":8114,"o":9.94,"t":"2025-08-11T04:00:00Z","v":540057,"vw":9.808056},{"c":9.76,"h":9.85,"l":9.45,"n":5515,"o":9.73,"t":"2025-08-12T04:00:00Z","v":448297,"vw":9.719089},{"c":10.07,"h":10.09,"l":9.7802,"n":5990,"o":9.84,"t":"2025-08-13T04:00:00Z","v":407563,"vw":9.984901},{"c":10.05,"h":10.08,"l":9.91,"n":4651,"o":10.04,"t":"2025-08-14T04:00:00Z","v":299961,"vw":10.015829},{"c":10.03,"h":10.1,"l":9.93,"n":5689,"o":10.07,"t":"2025-08-15T04:00:00Z","v":693407,"vw":10.024469},{"c":10.16,"h":10.26,"l":9.92,"n":7596,"o":9.98,"t":"2025-08-18T04:00:00Z","v":486530,"vw":10.138345},{"c":10.12,"h":10.2,"l":9.99,"n":5988,"o":10.17,"t":"2025-08-19T04:00:00Z","v":380660,"vw":10.076009},{"c":10.21,"h":10.23,"l":9.99,"n":4252,"o":10.12,"t":"2025-08-20T04:00:00Z","v":338371,"vw":10.147152},{"c":10.45,"h":10.46,"l":10.115,"n":6221,"o":10.14,"t":"2025-08-21T04:00:00Z","v":478344,"vw":10.367852},{"c":10.55,"h":10.74,"l":10.415,"n":6571,"o":10.48,"t":"2025-08-22T04:00:00Z","v":415164,"vw":10.610189},{"c":10.01,"h":10.515,"l":9.93,"n":5394,"o":10.51,"t":"2025-08-25T04:00:00Z","v":295154,"vw":10.117943},{"c":10.1,"h":10.28,"l":9.93,"n":6639,"o":9.97,"t":"2025-08-26T04:00:00Z","v":540603,"vw":10.130466},{"c":10.29,"h":10.29,"l":9.97,"n":6303,"o":10.07,"t":"2025-08-27T04:00:00Z","v":421767,"vw":10.214787},{"c":10.17,"h":10.36,"l":10.145,"n":4959,"o":10.3,"t":"2025-08-28T04:00:00Z","v":316343,"vw":10.205374},{"c":10.17,"h":10.22,"l":10.12,"n":3893,"o":10.15,"t":"2025-08-29T04:00:00Z","v":256010,"vw":10.166106},{"c":9.87,"h":10.145,"l":9.83,"n":5501,"o":10.04,"t":"2025-09-02T04:00:00Z","v":321405,"vw":9.926849},{"c":9.72,"h":9.89,"l":9.65,"n":4686,"o":9.84,"t":"2025-09-03T04:00:00Z","v":424501,"vw":9.73907},{"c":9.66,"h":9.73,"l":9.54,"n":5148,"o":9.73,"t":"2025-09-04T04:00:00Z","v":276395,"vw":9.646056},{"c":9.81,"h":9.87,"l":9.65,"n":4865,"o":9.7,"t":"2025-09-05T04:00:00Z","v":366279,"vw":9.772681},{"c":9.98,"h":10.01,"l":9.78,"n":5527,"o":9.8,"t":"2025-09-08T04:00:00Z","v":296866,"vw":9.930109},{"c":9.94,"h":10.07,"l":9.91,"n":4455,"o":9.98,"t":"2025-09-09T04:00:00Z","v":289833,"vw":9.966236},{"c":9.95,"h":10.06,"l":9.78,"n":8025,"o":9.93,"t":"2025-09-10T04:00:00Z","v":588278,"vw":9.895016},{"c":10.46,"h":10.46,"l":9.95,"n":5660,"o":9.95,"t":"2025-09-11T04:00:00Z","v":448706,"vw":10.226162},{"c":10.24,"h":10.48,"l":10.2,"n":4663,"o":10.46,"t":"2025-09-12T04:00:00Z","v":258331,"vw":10.286325},{"c":9.97,"h":10.32,"l":9.935,"n":4853,"o":10.24,"t":"2025-09-15T04:00:00Z","v":305849,"vw":10.037341},{"c":9.76,"h":9.94,"l":9.65,"n":4415,"o":9.92,"t":"2025-09-16T04:00:00Z","v":293779,"vw":9.787898},{"c":9.9,"h":10.05,"l":9.66,"n":5835,"o":9.81,"t":"2025-09-17T04:00:00Z","v":385458,"vw":9.908216},{"c":10.36,"h":10.39,"l":9.96,"n":6003,"o":9.96,"t":"2025-09-18T04:00:00Z","v":688210,"vw":10.22268},{"c":10.19,"h":10.455,"l":10.12,"n":5528,"o":10.45,"t":"2025-09-19T04:00:00Z","v":653085,"vw":10.234465},{"c":10.28,"h":10.35,"l":10.09,"n":5181,"o":10.19,"t":"2025-09-22T04:00:00Z","v":343099,"vw":10.253323},{"c":10.23,"h":10.45,"l":10.17,"n":4071,"o":10.31,"t":"2025-09-23T04:00:00Z","v":260363,"vw":10.27064},{"c":10.19,"h":10.34,"l":10.02,"n":4260,"o":10.22,"t":"2025-09-24T04:00:00Z","v":271175,"vw":10.17074},{"c":9.94,"h":10.12,"l":9.915,"n":3540,"o":10.09,"t":"2025-09-25T04:00:00Z","v":245184,"vw":9.971136},{"c":9.93,"h":10.03,"l":9.87,"n":4112,"o":9.95,"t":"2025-09-26T04:00:00Z","v":290982,"vw":9.933408},{"c":9.93,"h":10.075,"l":9.84,"n":4425,"o":10.01,"t":"2025-09-29T04:00:00Z","v":280274,"vw":9.915675},{"c":9.77,"h":9.92,"l":9.63,"n":4584,"o":9.92,"t":"2025-09-30T04:00:00Z","v":354774,"vw":9.769227},{"c":9.77,"h":9.8916,"l":9.64,"n":5087,"o":9.69,"t":"2025-10-01T04:00:00Z","v":354474,"vw":9.755351},{"c":9.79,"h":9.82,"l":9.63,"n":4318,"o":9.79,"t":"2025-10-02T04:00:00Z","v":211628,"vw":9.724204},{"c":9.7,"h":9.895,"l":9.6525,"n":4257,"o":9.8,"t":"2025-10-03T04:00:00Z","v":203941,"vw":9.733141},{"c":9.65,"h":9.79,"l":9.5812,"n":4998,"o":9.7,"t":"2025-10-06T04:00:00Z","v":257653,"vw":9.674617},{"c":9.32,"h":9.665,"l":9.285,"n":4846,"o":9.63,"t":"2025-10-07T04:00:00Z","v":268916,"vw":9.377198},{"c":9.34,"h":9.41,"l":9.295,"n":3391,"o":9.36,"t":"2025-10-08T04:00:00Z","v":171123,"vw":9.344975},{"c":9.34,"h":9.37,"l":9.22,"n":4082,"o":9.35,"t":"2025-10-09T04:00:00Z","v":155497,"vw":9.313028},{"c":9.05,"h":9.41,"l":8.97,"n":5716,"o":9.34,"t":"2025-10-10T04:00:00Z","v":381867,"vw":9.090116},{"c":9.08,"h":9.15,"l":8.999,"n":4255,"o":9.07,"t":"2025-10-13T04:00:00Z","v":217540,"vw":9.070855},{"c":9.09,"h":9.16,"l":8.98,"n":6878,"o":8.98,"t":"2025-10-14T04:00:00Z","v":456705,"vw":9.096881},{"c":9.145,"h":9.18,"l":8.98,"n":6329,"o":9.18,"t":"2025-10-15T04:00:00Z","v":431937,"vw":9.077063},{"c":8.98,"h":9.16,"l":8.9,"n":5503,"o":9.15,"t":"2025-10-16T04:00:00Z","v":335652,"vw":8.998172},{"c":8.99,"h":9.07,"l":8.89,"n":4866,"o":8.94,"t":"2025-10-17T04:00:00Z","v":448364,"vw":8.994029},{"c":9.3,"h":9.32,"l":9.04,"n":4025,"o":9.04,"t":"2025-10-20T04:00:00Z","v":223188,"vw":9.246691},{"c":9.69,"h":9.72,"l":9.26,"n":5512,"o":9.3,"t":"2025-10-21T04:00:00Z","v":482747,"vw":9.595178},{"c":9.47,"h":9.65,"l":9.42,"n":6469,"o":9.65,"t":"2025-10-22T04:00:00Z","v":333646,"vw":9.489686},{"c":9.62,"h":9.665,"l":9.455,"n":4011,"o":9.49,"t":"2025-10-23T04:00:00Z","v":241134,"vw":9.612756},{"c":9.675,"h":9.86,"l":9.595,"n":5290,"o":9.68,"t":"2025-10-24T04:00:00Z","v":291812,"vw":9.7322},{"c":9.58,"h":9.785,"l":9.55,"n":4875,"o":9.7,"t":"2025-10-27T04:00:00Z","v":221635,"vw":9.641845},{"c":9.43,"h":9.64,"l":9.4,"n":4836,"o":9.58,"t":"2025-10-28T04:00:00Z","v":252167,"vw":9.48421},{"c":9.39,"h":9.45,"l":9.22,"n":6802,"o":9.43,"t":"2025-10-29T04:00:00Z","v":504032,"vw":9.355751},{"c":9.24,"h":9.495,"l":9.22,"n":4815,"o":9.33,"t":"2025-10-30T04:00:00Z","v":323841,"vw":9.295585},{"c":9.21,"h":9.31,"l":9.155,"n":4041,"o":9.21,"t":"2025-10-31T04:00:00Z","v":214634,"vw":9.218936},{"c":9.14,"h":9.25,"l":9.02,"n":4711,"o":9.25,"t":"2025-11-03T05:00:00Z","v":274011,"vw":9.14375},{"c":9.015,"h":9.24,"l":9,"n":4679,"o":9.13,"t":"2025-11-04T05:00:00Z","v":315097,"vw":9.052039},{"c":9.3,"h":9.32,"l":9.02,"n":4202,"o":9.04,"t":"2025-11-05T05:00:00Z","v":261957,"vw":9.223206},{"c":9.23,"h":9.5899,"l":9.1282,"n":5113,"o":9.29,"t":"2025-11-06T05:00:00Z","v":252505,"vw":9.217203},{"c":9.13,"h":9.1495,"l":9,"n":5029,"o":9.12,"t":"2025-11-07T05:00:00Z","v":299992,"vw":9.092719},{"c":9.31,"h":9.34,"l":9.15,"n":3594,"o":9.19,"t":"2025-11-10T05:00:00Z","v":197754,"vw":9.284637},{"c":9.43,"h":9.445,"l":9.22,"n":4432,"o":9.3,"t":"2025-11-11T05:00:00Z","v":285542,"vw":9.389127},{"c":9.45,"h":9.4848,"l":9.3601,"n":3887,"o":9.43,"t":"2025-11-12T05:00:00Z","v":222936,"vw":9.44147},{"c":9.1,"h":9.45,"l":9.05,"n":5545,"o":9.42,"t":"2025-11-13T05:00:00Z","v":308994,"vw":9.186795},{"c":8.97,"h":9.03,"l":8.8607,"n":4944,"o":9.03,"t":"2025-11-14T05:00:00Z","v":348869,"vw":8.964717},{"c":8.65,"h":8.97,"l":8.625,"n":6984,"o":8.92,"t":"2025-11-17T05:00:00Z","v":439118,"vw":8.748382},{"c":8.72,"h":8.8,"l":8.53,"n":5705,"o":8.61,"t":"2025-11-18T05:00:00Z","v":327650,"vw":8.722502},{"c":8.72,"h":8.78,"l":8.6,"n":7645,"o":8.7,"t":"2025-11-19T05:00:00Z","v":517191,"vw":8.71294},{"c":8.7,"h":9.03,"l":8.69,"n":8559,"o":8.84,"t":"2025-11-20T05:00:00Z","v":556715,"vw":8.855163},{"c":8.95,"h":9.1099,"l":8.625,"n":7450,"o":8.7,"t":"2025-11-21T05:00:00Z","v":578582,"vw":8.952086},{"c":8.91,"h":9.035,"l":8.73,"n":5234,"o":8.95,"t":"2025-11-24T05:00:00Z","v":435087,"vw":8.956638},{"c":9.02,"h":9.12,"l":8.91,"n":5341,"o":8.93,"t":"2025-11-25T05:00:00Z","v":481686,"vw":9.01729},{"c":8.81,"h":9.03,"l":8.8,"n":8322,"o":9.03,"t":"2025-11-26T05:00:00Z","v":633310,"vw":8.869141},{"c":8.86,"h":8.99,"l":8.79,"n":3215,"o":8.79,"t":"2025-11-28T05:00:00Z","v":218469,"vw":8.876439},{"c":8.97,"h":9.14,"l":8.76,"n":8208,"o":8.76,"t":"2025-12-01T05:00:00Z","v":968074,"vw":9.017034},{"c":9.13,"h":9.1805,"l":8.97,"n":5482,"o":8.97,"t":"2025-12-02T05:00:00Z","v":424945,"vw":9.081709},{"c":9.24,"h":9.27,"l":9.04,"n":4744,"o":9.16,"t":"2025-12-03T05:00:00Z","v":309112,"vw":9.192108},{"c":9.29,"h":9.29,"l":9.06,"n":5363,"o":9.26,"t":"2025-12-04T05:00:00Z","v":378882,"vw":9.226489},{"c":9.3,"h":9.42,"l":9.26,"n":5148,"o":9.31,"t":"2025-12-05T05:00:00Z","v":291640,"vw":9.31354},{"c":9.14,"h":9.38,"l":9.0712,"n":6134,"o":9.35,"t":"2025-12-08T05:00:00Z","v":501839,"vw":9.15996},{"c":9.13,"h":9.26,"l":9.07,"n":6481,"o":9.09,"t":"2025-12-09T05:00:00Z","v":405635,"vw":9.167641},{"c":9.23,"h":9.38,"l":9.12,"n":8953,"o":9.12,"t":"2025-12-10T05:00:00Z","v":593828,"vw":9.25407},{"c":9.24,"h":9.47,"l":9.22,"n":30924,"o":9.27,"t":"2025-12-11T05:00:00Z","v":2517389,"vw":9.280058},{"c":10.06,"h":11.2,"l":9.9115,"n":32335,"o":10.99,"t":"2025-12-12T05:00:00Z","v":3576548,"vw":10.414726},{"c":9.65,"h":10.08,"l":9.42,"n":15173,"o":10.04,"t":"2025-12-15T05:00:00Z","v":1308509,"vw":9.624993},{"c":10.1,"h":10.1,"l":9.6,"n":22248,"o":9.62,"t":"2025-12-16T05:00:00Z","v":2628520,"vw":9.992311},{"c":10.24,"h":10.285,"l":9.95,"n":16311,"o":10.1,"t":"2025-12-17T05:00:00Z","v":1589639,"vw":10.113835},{"c":10.59,"h":10.79,"l":10.335,"n":11073,"o":10.34,"t":"2025-12-18T05:00:00Z","v":859469,"vw":10.576445},{"c":10.47,"h":10.6,"l":10.41,"n":8211,"o":10.55,"t":"2025-12-19T05:00:00Z","v":781275,"vw":10.491488},{"c":10.55,"h":10.68,"l":10.51,"n":7986,"o":10.53,"t":"2025-12-22T05:00:00Z","v":378793,"vw":10.591196},{"c":10.48,"h":10.6,"l":10.43,"n":8692,"o":10.55,"t":"2025-12-23T05:00:00Z","v":371679,"vw":10.496179},{"c":10.45,"h":10.495,"l":10.2335,"n":6001,"o":10.44,"t":"2025-12-24T05:00:00Z","v":603192,"vw":10.366721},{"c":10.54,"h":10.55,"l":10.36,"n":5663,"o":10.41,"t":"2025-12-26T05:00:00Z","v":369215,"vw":10.473473},{"c":10.49,"h":10.63,"l":10.42,"n":6695,"o":10.45,"t":"2025-12-29T05:00:00Z","v":385114,"vw":10.509514},{"c":10.54,"h":10.6435,"l":10.415,"n":5355,"o":10.47,"t":"2025-12-30T05:00:00Z","v":368619,"vw":10.548746},{"c":10.55,"h":10.61,"l":10.5187,"n":4390,"o":10.57,"t":"2025-12-31T05:00:00Z","v":281092,"vw":10.562105},{"c":9.97,"h":10.61,"l":9.85,"n":8141,"o":10.56,"t":"2026-01-02T05:00:00Z","v":469767,"vw":10.079038},{"c":10.2,"h":10.325,"l":9.9175,"n":7135,"o":9.98,"t":"2026-01-05T05:00:00Z","v":429572,"vw":10.205838},{"c":10.49,"h":10.54,"l":10.07,"n":6758,"o":10.18,"t":"2026-01-06T05:00:00Z","v":379838,"vw":10.401787},{"c":10.58,"h":10.635,"l":10.49,"n":6256,"o":10.54,"t":"2026-01-07T05:00:00Z","v":277447,"vw":10.57952},{"c":10.58,"h":10.63,"l":10.48,"n":5374,"o":10.5,"t":"2026-01-08T05:00:00Z","v":401072,"vw":10.579801},{"c":10.68,"h":10.74,"l":10.46,"n":5357,"o":10.59,"t":"2026-01-09T05:00:00Z","v":349546,"vw":10.675484},{"c":10.62,"h":10.68,"l":10.45,"n":6033,"o":10.65,"t":"2026-01-12T05:00:00Z","v":375680,"vw":10.617674},{"c":10.46,"h":10.65,"l":10.44,"n":5863,"o":10.64,"t":"2026-01-13T05:00:00Z","v":268800,"vw":10.489036},{"c":10.25,"h":10.565,"l":10.115,"n":6390,"o":10.47,"t":"2026-01-14T05:00:00Z","v":393306,"vw":10.307888},{"c":10.09,"h":10.31,"l":10.07,"n":6283,"o":10.22,"t":"2026-01-15T05:00:00Z","v":393465,"vw":10.162266},{"c":10.04,"h":10.135,"l":10.0128,"n":6119,"o":10.13,"t":"2026-01-16T05:00:00Z","v":583494,"vw":10.064235},{"c":9.91,"h":10.01,"l":9.8,"n":9781,"o":9.86,"t":"2026-01-20T05:00:00Z","v":666499,"vw":9.932433},{"c":10.09,"h":10.13,"l":9.87,"n":9029,"o":9.87,"t":"2026-01-21T05:00:00Z","v":467977,"vw":10.04494},{"c":10.33,"h":10.4,"l":10.14,"n":6435,"o":10.15,"t":"2026-01-22T05:00:00Z","v":375759,"vw":10.314812},{"c":10.64,"h":10.71,"l":10.31,"n":9808,"o":10.37,"t":"2026-01-23T05:00:00Z","v":677971,"vw":10.597924},{"c":10.54,"h":10.7323,"l":10.5,"n":7309,"o":10.65,"t":"2026-01-26T05:00:00Z","v":401038,"vw":10.555246},{"c":10.69,"h":10.725,"l":10.42,"n":7135,"o":10.55,"t":"2026-01-27T05:00:00Z","v":458829,"vw":10.629551},{"c":10.47,"h":10.75,"l":10.465,"n":8978,"o":10.69,"t":"2026-01-28T05:00:00Z","v":526430,"vw":10.513064},{"c":10.05,"h":10.588,"l":9.805,"n":8945,"o":10.41,"t":"2026-01-29T05:00:00Z","v":478925,"vw":10.032639},{"c":10.02,"h":10.135,"l":9.93,"n":6802,"o":9.93,"t":"2026-01-30T05:00:00Z","v":396847,"vw":10.017483},{"c":10.3,"h":10.48,"l":10,"n":15058,"o":10.02,"t":"2026-02-02T05:00:00Z","v":577908,"vw":10.324909},{"c":9.63,"h":10.255,"l":9.525,"n":15761,"o":10.2,"t":"2026-02-03T05:00:00Z","v":808803,"vw":9.721835},{"c":9.85,"h":9.86,"l":9.51,"n":11709,"o":9.61,"t":"2026-02-04T05:00:00Z","v":755078,"vw":9.764112},{"c":9.82,"h":9.89,"l":9.66,"n":14975,"o":9.78,"t":"2026-02-05T05:00:00Z","v":752489,"vw":9.786609},{"c":11.83,"h":12,"l":10.87,"n":33321,"o":11,"t":"2026-02-06T05:00:00Z","v":2825777,"vw":11.59879},{"c":11.81,"h":11.96,"l":11.6,"n":15845,"o":11.74,"t":"2026-02-09T05:00:00Z","v":1149024,"vw":11.789961},{"c":11.56,"h":11.9,"l":11.26,"n":13518,"o":11.83,"t":"2026-02-10T05:00:00Z","v":872557,"vw":11.527822},{"c":11.16,"h":11.6,"l":11.04,"n":11338,"o":11.6,"t":"2026-02-11T05:00:00Z","v":719214,"vw":11.189211},{"c":11.51,"h":11.53,"l":11.03,"n":13824,"o":11.18,"t":"2026-02-12T05:00:00Z","v":865386,"vw":11.362609},{"c":13.4,"h":13.7,"l":12.86,"n":23260,"o":13,"t":"2026-02-13T05:00:00Z","v":1724048,"vw":13.359315},{"c":13.55,"h":13.75,"l":13.2,"n":19521,"o":13.21,"t":"2026-02-17T05:00:00Z","v":1335945,"vw":13.534828},{"c":13.43,"h":13.9,"l":13.41,"n":14236,"o":13.55,"t":"2026-02-18T05:00:00Z","v":858918,"vw":13.581733},{"c":13.2,"h":13.48,"l":13.15,"n":12175,"o":13.42,"t":"2026-02-19T05:00:00Z","v":906383,"vw":13.307418},{"c":13.03,"h":13.31,"l":12.92,"n":14856,"o":13.19,"t":"2026-02-20T05:00:00Z","v":1088189,"vw":13.042239},{"c":12.39,"h":12.92,"l":12.23,"n":10099,"o":12.91,"t":"2026-02-23T05:00:00Z","v":542408,"vw":12.407136},{"c":12.88,"h":12.91,"l":12.39,"n":11114,"o":12.39,"t":"2026-02-24T05:00:00Z","v":556282,"vw":12.793684},{"c":14.71,"h":14.8099,"l":12.68,"n":37686,"o":12.93,"t":"2026-02-25T05:00:00Z","v":3615826,"vw":14.350148},{"c":14.67,"h":15.15,"l":14.635,"n":17654,"o":14.74,"t":"2026-02-26T05:00:00Z","v":1250612,"vw":14.815379},{"c":14.58,"h":14.735,"l":14.3,"n":12789,"o":14.422,"t":"2026-02-27T05:00:00Z","v":844449,"vw":14.568656},{"c":14.75,"h":14.955,"l":14.25,"n":15559,"o":14.25,"t":"2026-03-02T05:00:00Z","v":951327,"vw":14.723392},{"c":14.85,"h":14.98,"l":14.35,"n":13474,"o":14.42,"t":"2026-03-03T05:00:00Z","v":856406,"vw":14.677865},{"c":15.19,"h":15.535,"l":14.684,"n":14609,"o":14.98,"t":"2026-03-04T05:00:00Z","v":1074790,"vw":15.26331},{"c":15.2,"h":15.61,"l":14.97,"n":12802,"o":15.03,"t":"2026-03-05T05:00:00Z","v":776614,"vw":15.264534},{"c":14.65,"h":15.52,"l":14.53,"n":15956,"o":14.855,"t":"2026-03-06T05:00:00Z","v":1055923,"vw":14.820349},{"c":14.88,"h":14.915,"l":14.02,"n":17772,"o":14.41,"t":"2026-03-09T04:00:00Z","v":1075728,"vw":14.590289},{"c":14.65,"h":15.0399,"l":14.43,"n":12975,"o":14.88,"t":"2026-03-10T04:00:00Z","v":752901,"vw":14.736013},{"c":14.63,"h":15.12,"l":14.41,"n":10853,"o":14.65,"t":"2026-03-11T04:00:00Z","v":728231,"vw":14.712327},{"c":14.16,"h":14.775,"l":14.125,"n":9375,"o":14.57,"t":"2026-03-12T04:00:00Z","v":628787,"vw":14.354119},{"c":13.87,"h":14.405,"l":13.68,"n":12028,"o":14.16,"t":"2026-03-13T04:00:00Z","v":716895,"vw":13.930328},{"c":14.04,"h":14.11,"l":13.71,"n":9683,"o":13.89,"t":"2026-03-16T04:00:00Z","v":653532,"vw":13.978074},{"c":14.38,"h":14.6,"l":14.1,"n":10531,"o":14.1,"t":"2026-03-17T04:00:00Z","v":757347,"vw":14.407929},{"c":14.3,"h":14.7,"l":14.24,"n":10094,"o":14.295,"t":"2026-03-18T04:00:00Z","v":676930,"vw":14.4383},{"c":14.3,"h":14.535,"l":14.05,"n":11832,"o":14.08,"t":"2026-03-19T04:00:00Z","v":873558,"vw":14.294875},{"c":14.08,"h":14.31,"l":13.8101,"n":9915,"o":14.3,"t":"2026-03-20T04:00:00Z","v":1271683,"vw":14.076509},{"c":14.7,"h":14.82,"l":14.19,"n":11350,"o":14.26,"t":"2026-03-23T04:00:00Z","v":671289,"vw":14.623124},{"c":14.08,"h":14.645,"l":14.06,"n":13232,"o":14.49,"t":"2026-03-24T04:00:00Z","v":726905,"vw":14.20071},{"c":14.17,"h":14.465,"l":13.6,"n":12437,"o":14.34,"t":"2026-03-25T04:00:00Z","v":713580,"vw":14.031771},{"c":13.7,"h":14.2517,"l":13.68,"n":12919,"o":14.02,"t":"2026-03-26T04:00:00Z","v":705747,"vw":13.851299},{"c":13.1,"h":13.515,"l":12.97,"n":13634,"o":13.46,"t":"2026-03-27T04:00:00Z","v":832463,"vw":13.182153},{"c":13.22,"h":13.42,"l":13.035,"n":11028,"o":13.25,"t":"2026-03-30T04:00:00Z","v":498501,"vw":13.196235},{"c":13.5,"h":13.56,"l":13.04,"n":10867,"o":13.35,"t":"2026-03-31T04:00:00Z","v":626873,"vw":13.414596},{"c":13.75,"h":14.11,"l":13.4426,"n":11476,"o":13.7,"t":"2026-04-01T04:00:00Z","v":692079,"vw":13.810174},{"c":13.9,"h":14.07,"l":13.395,"n":11492,"o":13.45,"t":"2026-04-02T04:00:00Z","v":651018,"vw":13.86902},{"c":13.67,"h":13.92,"l":13.61,"n":9501,"o":13.79,"t":"2026-04-06T04:00:00Z","v":598027,"vw":13.751136},{"c":13.66,"h":13.8178,"l":13.37,"n":9077,"o":13.58,"t":"2026-04-07T04:00:00Z","v":479523,"vw":13.605855},{"c":14.09,"h":14.67,"l":14,"n":19433,"o":14.33,"t":"2026-04-08T04:00:00Z","v":1381076,"vw":14.360069},{"c":14.15,"h":14.23,"l":13.381,"n":15781,"o":13.98,"t":"2026-04-09T04:00:00Z","v":884634,"vw":13.876341},{"c":13.55,"h":14.16,"l":13.46,"n":13631,"o":14.125,"t":"2026-04-10T04:00:00Z","v":894591,"vw":13.615679},{"c":14.07,"h":14.1,"l":13.35,"n":9338,"o":13.45,"t":"2026-04-13T04:00:00Z","v":565324,"vw":13.888484},{"c":14.5,"h":14.82,"l":14.11,"n":17147,"o":14.19,"t":"2026-04-14T04:00:00Z","v":1151484,"vw":14.575192},{"c":15.07,"h":15.25,"l":14.7,"n":15389,"o":14.81,"t":"2026-04-15T04:00:00Z","v":833212,"vw":15.012963},{"c":14.04,"h":15.26,"l":13.6619,"n":24754,"o":15.22,"t":"2026-04-16T04:00:00Z","v":1548220,"vw":14.212835},{"c":15.15,"h":15.24,"l":14.46,"n":17400,"o":14.57,"t":"2026-04-17T04:00:00Z","v":1544464,"vw":15.054807},{"c":14.95,"h":15.32,"l":14.89,"n":10171,"o":15.02,"t":"2026-04-20T04:00:00Z","v":674668,"vw":15.010449},{"c":15.25,"h":15.795,"l":15,"n":18577,"o":15.64,"t":"2026-04-21T04:00:00Z","v":1582362,"vw":15.346044},{"c":14.61,"h":15.41,"l":14.33,"n":15549,"o":15.34,"t":"2026-04-22T04:00:00Z","v":1004845,"vw":14.71459},{"c":13.96,"h":14.4265,"l":13.6701,"n":14254,"o":14.35,"t":"2026-04-23T04:00:00Z","v":906724,"vw":13.992782},{"c":14.29,"h":14.3,"l":13.8,"n":10157,"o":14.055,"t":"2026-04-24T04:00:00Z","v":619041,"vw":14.135942},{"c":14.08,"h":14.45,"l":14.02,"n":11348,"o":14.13,"t":"2026-04-27T04:00:00Z","v":776716,"vw":14.158334},{"c":14.06,"h":14.53,"l":13.8899,"n":14842,"o":13.92,"t":"2026-04-28T04:00:00Z","v":877533,"vw":14.073396},{"c":13.61,"h":13.865,"l":13.32,"n":17135,"o":13.831,"t":"2026-04-29T04:00:00Z","v":1151660,"vw":13.589308},{"c":13.96,"h":13.98,"l":13.5,"n":11346,"o":13.6,"t":"2026-04-30T04:00:00Z","v":616363,"vw":13.855125},{"c":14.54,"h":14.705,"l":14.02,"n":14784,"o":14.18,"t":"2026-05-01T04:00:00Z","v":827450,"vw":14.497508},{"c":15.26,"h":15.35,"l":14.55,"n":17267,"o":14.56,"t":"2026-05-04T04:00:00Z","v":1028537,"vw":15.104848},{"c":15.4,"h":15.5595,"l":15.13,"n":19900,"o":15.36,"t":"2026-05-05T04:00:00Z","v":1360100,"vw":15.365393},{"c":15.23,"h":15.56,"l":14.942,"n":17105,"o":15.51,"t":"2026-05-06T04:00:00Z","v":1201141,"vw":15.330765},{"c":15.36,"h":15.78,"l":15.31,"n":17422,"o":15.48,"t":"2026-05-07T04:00:00Z","v":1420028,"vw":15.44196},{"c":15.61,"h":15.68,"l":13.76,"n":30567,"o":14.76,"t":"2026-05-08T04:00:00Z","v":2319941,"vw":14.651272},{"c":14.98,"h":16.48,"l":14.86,"n":29917,"o":15.6,"t":"2026-05-11T04:00:00Z","v":2461837,"vw":15.565531},{"c":14.67,"h":14.9,"l":14.33,"n":18863,"o":14.86,"t":"2026-05-12T04:00:00Z","v":1215438,"vw":14.556408},{"c":13.89,"h":14.75,"l":13.82,"n":16241,"o":14.6,"t":"2026-05-13T04:00:00Z","v":1187908,"vw":14.046249},{"c":13.57,"h":14.044,"l":13.36,"n":22934,"o":13.91,"t":"2026-05-14T04:00:00Z","v":1929244,"vw":13.73156},{"c":14.26,"h":14.68,"l":13.5197,"n":19674,"o":13.55,"t":"2026-05-15T04:00:00Z","v":1319264,"vw":14.246237},{"c":14.13,"h":14.2,"l":13.74,"n":15093,"o":14.11,"t":"2026-05-18T04:00:00Z","v":916198,"vw":14.033941},{"c":14.15,"h":14.49,"l":13.98,"n":13301,"o":14.25,"t":"2026-05-19T04:00:00Z","v":855046,"vw":14.19637},{"c":14.81,"h":14.86,"l":13.66,"n":14127,"o":14.01,"t":"2026-05-20T04:00:00Z","v":1044881,"vw":14.541918},{"c":15.36,"h":15.7299,"l":14.25,"n":18281,"o":14.58,"t":"2026-05-21T04:00:00Z","v":1529102,"vw":15.163699},{"c":16.03,"h":16.23,"l":15.5,"n":17737,"o":15.5,"t":"2026-05-22T04:00:00Z","v":1649737,"vw":15.997466},{"c":16.68,"h":16.805,"l":15.69,"n":18859,"o":16,"t":"2026-05-26T04:00:00Z","v":1403143,"vw":16.365746},{"c":17.19,"h":17.27,"l":16.45,"n":19870,"o":16.76,"t":"2026-05-27T04:00:00Z","v":1428086,"vw":16.98841},{"c":16.84,"h":17.23,"l":16.81,"n":11396,"o":17.23,"t":"2026-05-28T04:00:00Z","v":689967,"vw":16.943515},{"c":17.18,"h":17.62,"l":16.8684,"n":11842,"o":16.95,"t":"2026-05-29T04:00:00Z","v":771335,"vw":17.232918},{"c":17.87,"h":17.97,"l":17.08,"n":15671,"o":17.26,"t":"2026-06-01T04:00:00Z","v":904376,"vw":17.670609},{"c":17.57,"h":17.79,"l":17.301,"n":12913,"o":17.55,"t":"2026-06-02T04:00:00Z","v":955779,"vw":17.565862},{"c":16.18,"h":17.28,"l":16.145,"n":17424,"o":17.222,"t":"2026-06-03T04:00:00Z","v":1107404,"vw":16.457996},{"c":15.92,"h":16.4,"l":15.88,"n":14390,"o":16.39,"t":"2026-06-04T04:00:00Z","v":938882,"vw":16.044797},{"c":14.89,"h":15.855,"l":14.6101,"n":21027,"o":15.8,"t":"2026-06-05T04:00:00Z","v":1482003,"vw":14.986555},{"c":15.4,"h":15.54,"l":14.73,"n":15379,"o":14.94,"t":"2026-06-08T04:00:00Z","v":1021445,"vw":15.284222},{"c":15.49,"h":15.96,"l":14.5,"n":22813,"o":15.4,"t":"2026-06-09T04:00:00Z","v":1486974,"vw":15.116303},{"c":16.01,"h":16.3,"l":15.05,"n":18651,"o":15.14,"t":"2026-06-10T04:00:00Z","v":1427470,"vw":15.977948},{"c":16.34,"h":16.43,"l":15.63,"n":11841,"o":15.9,"t":"2026-06-11T04:00:00Z","v":691867,"vw":16.153071},{"c":16.45,"h":16.8608,"l":16.08,"n":10963,"o":16.47,"t":"2026-06-12T04:00:00Z","v":605323,"vw":16.488892},{"c":16.57,"h":16.93,"l":16.405,"n":10821,"o":16.85,"t":"2026-06-15T04:00:00Z","v":601651,"vw":16.614493},{"c":17.07,"h":17.23,"l":16.34,"n":11463,"o":16.55,"t":"2026-06-16T04:00:00Z","v":730250,"vw":16.956509},{"c":16.87,"h":17.38,"l":16.71,"n":13293,"o":16.91,"t":"2026-06-17T04:00:00Z","v":741377,"vw":17.098682},{"c":17.255,"h":17.81,"l":16.62,"n":15754,"o":17.07,"t":"2026-06-18T04:00:00Z","v":1770651,"vw":17.331379},{"c":17.31,"h":17.9,"l":17.02,"n":11589,"o":17.1,"t":"2026-06-22T04:00:00Z","v":1138187,"vw":17.327485},{"c":17.32,"h":17.8199,"l":17.1867,"n":12938,"o":17.19,"t":"2026-06-23T04:00:00Z","v":899530,"vw":17.523814},{"c":17.38,"h":17.65,"l":16.955,"n":18644,"o":17.65,"t":"2026-06-24T04:00:00Z","v":1324808,"vw":17.270476},{"c":17.65,"h":17.82,"l":17.2,"n":11774,"o":17.32,"t":"2026-06-25T04:00:00Z","v":592332,"vw":17.612847},{"c":19.29,"h":19.67,"l":17.6,"n":23020,"o":17.65,"t":"2026-06-26T04:00:00Z","v":4318721,"vw":19.12593},{"c":19.59,"h":19.76,"l":19,"n":27683,"o":19.27,"t":"2026-06-29T04:00:00Z","v":2248981,"vw":19.46098},{"c":20.13,"h":20.165,"l":19.2202,"n":18843,"o":19.4,"t":"2026-06-30T04:00:00Z","v":949482,"vw":19.911009},{"c":20.14,"h":21.05,"l":20.1201,"n":18825,"o":20.31,"t":"2026-07-01T04:00:00Z","v":1184028,"vw":20.594491},{"c":19.21,"h":20.4425,"l":19.18,"n":15135,"o":20.12,"t":"2026-07-02T04:00:00Z","v":969300,"vw":19.615108},{"c":19.87,"h":19.9,"l":18.73,"n":13362,"o":19,"t":"2026-07-06T04:00:00Z","v":894258,"vw":19.637802},{"c":19.43,"h":20.5,"l":19.27,"n":11591,"o":20.12,"t":"2026-07-07T04:00:00Z","v":651032,"vw":19.702203},{"c":18.47,"h":19.19,"l":18.08,"n":17057,"o":18.892,"t":"2026-07-08T04:00:00Z","v":883306,"vw":18.474256},{"c":19.44,"h":19.6,"l":18.21,"n":9042,"o":18.25,"t":"2026-07-09T04:00:00Z","v":625120,"vw":19.188715},{"c":19.33,"h":19.75,"l":19.06,"n":8162,"o":19.59,"t":"2026-07-10T04:00:00Z","v":431922,"vw":19.310321},{"c":19.38,"h":19.56,"l":18.94,"n":9920,"o":19.33,"t":"2026-07-13T04:00:00Z","v":577433,"vw":19.362901},{"c":19.46,"h":19.85,"l":19.04,"n":9831,"o":19.04,"t":"2026-07-14T04:00:00Z","v":462754,"vw":19.575057},{"c":19.33,"h":19.95,"l":19.28,"n":9132,"o":19.64,"t":"2026-07-15T04:00:00Z","v":441424,"vw":19.468822},{"c":19.25,"h":19.765,"l":18.92,"n":13941,"o":19.33,"t":"2026-07-16T04:00:00Z","v":674222,"vw":19.404},{"c":18.97,"h":19.48,"l":18.59,"n":10743,"o":18.74,"t":"2026-07-17T04:00:00Z","v":825235,"vw":18.961371},{"c":18.7,"h":19.22,"l":18.62,"n":11567,"o":18.97,"t":"2026-07-20T04:00:00Z","v":560979,"vw":18.790057},{"c":18.44,"h":18.925,"l":18.125,"n":10237,"o":18.69,"t":"2026-07-21T04:00:00Z","v":553193,"vw":18.413796},{"c":17.16,"h":18.3,"l":17.07,"n":12921,"o":18.28,"t":"2026-07-22T04:00:00Z","v":793331,"vw":17.504343},{"c":15.91,"h":17.16,"l":15.83,"n":18065,"o":16.845,"t":"2026-07-23T04:00:00Z","v":1337601,"vw":16.188562},{"c":16.87,"h":17.18,"l":16.055,"n":13760,"o":16.24,"t":"2026-07-24T04:00:00Z","v":764582,"vw":16.84327},{"c":17.01,"h":17.535,"l":16.93,"n":9437,"o":17.37,"t":"2026-07-27T04:00:00Z","v":564400,"vw":17.093918},{"c":16.78,"h":17.35,"l":16.28,"n":11151,"o":17.14,"t":"2026-07-28T04:00:00Z","v":693874,"vw":16.690179},{"c":16.73,"h":17.2,"l":16.59,"n":12095,"o":16.79,"t":"2026-07-29T04:00:00Z","v":590293,"vw":16.778403},{"c":17.07,"h":17.4391,"l":16.8717,"n":10260,"o":17.115,"t":"2026-07-30T04:00:00Z","v":584771,"vw":17.111268},{"c":16.7,"h":17.4245,"l":16.59,"n":9734,"o":17.16,"t":"2026-07-31T04:00:00Z","v":488294,"vw":16.793759},{"c":16.99,"h":17.34,"l":16.85,"n":8663,"o":17.118,"t":"2026-08-03T04:00:00Z","v":536528,"vw":17.06675},{"c":17.72,"h":18,"l":16.85,"n":10901,"o":16.98,"t":"2026-08-04T04:00:00Z","v":562005,"vw":17.689747},{"c":17.13,"h":17.8,"l":17.07,"n":9457,"o":17.8,"t":"2026-08-05T04:00:00Z","v":392053,"vw":17.284932},{"c":16.81,"h":17.075,"l":16.47,"n":11442,"o":16.64,"t":"2026-08-06T04:00:00Z","v":532195,"vw":16.841448},{"c":18.49,"h":20.674,"l":17.23,"n":31051,"o":20.498,"t":"2026-08-07T04:00:00Z","v":2077613,"vw":18.438209},{"c":18.55,"h":18.89,"l":17.94,"n":18758,"o":18.16,"t":"2026-08-10T04:00:00Z","v":1481469,"vw":18.427842},{"c":18.52,"h":18.94,"l":18.1,"n":14154,"o":18.5,"t":"2026-08-11T04:00:00Z","v":769905,"vw":18.56688},{"c":18.57,"h":18.68,"l":18.045,"n":12118,"o":18.5,"t":"2026-08-12T04:00:00Z","v":708102,"vw":18.507931},{"c":18.91,"h":19.08,"l":18.43,"n":9283,"o":18.85,"t":"2026-08-13T04:00:00Z","v":493796,"vw":18.820598},{"c":19.43,"h":19.48,"l":18.97,"n":12236,"o":19.04,"t":"2026-08-14T04:00:00Z","v":599857,"vw":19.314362},{"c":18.53,"h":19.37,"l":18.31,"n":12569,"o":19.3,"t":"2026-08-17T04:00:00Z","v":800504,"vw":18.611747},{"c":18.18,"h":18.82,"l":18.11,"n":10736,"o":18.31,"t":"2026-08-18T04:00:00Z","v":638788,"vw":18.390304},{"c":18.88,"h":19.13,"l":18.37,"n":12655,"o":18.37,"t":"2026-08-19T04:00:00Z","v":745414,"vw":18.703914},{"c":18.52,"h":19.26,"l":18.51,"n":12469,"o":18.63,"t":"2026-08-20T04:00:00Z","v":747853,"vw":18.838198},{"c":18.56,"h":18.8168,"l":17.771,"n":13885,"o":18.77,"t":"2026-08-21T04:00:00Z","v":1156400,"vw":18.351842},{"c":17.855,"h":18.62,"l":17.78,"n":12621,"o":18.43,"t":"2026-08-24T04:00:00Z","v":683116,"vw":17.950941},{"c":18.02,"h":18.38,"l":17.6761,"n":10795,"o":18.05,"t":"2026-08-25T04:00:00Z","v":665433,"vw":18.005353},{"c":17.75,"h":18.12,"l":17.48,"n":8866,"o":18.12,"t":"2026-08-26T04:00:00Z","v":398790,"vw":17.729861},{"c":19.21,"h":19.445,"l":18.005,"n":11443,"o":18.05,"t":"2026-08-27T04:00:00Z","v":674438,"vw":18.986129},{"c":18.85,"h":19.29,"l":18.58,"n":11093,"o":19.13,"t":"2026-08-28T04:00:00Z","v":897090,"vw":18.869902},{"c":18.46,"h":18.905,"l":18.3231,"n":7230,"o":18.67,"t":"2026-08-31T04:00:00Z","v":449619,"vw":18.513148},{"c":17.84,"h":18.24,"l":17.6,"n":11964,"o":18.08,"t":"2026-09-01T04:00:00Z","v":570310,"vw":17.843103},{"c":17.96,"h":18.32,"l":17.4401,"n":12426,"o":17.83,"t":"2026-09-02T04:00:00Z","v":995678,"vw":17.95101},{"c":18.85,"h":18.99,"l":18.4,"n":10781,"o":18.48,"t":"2026-09-03T04:00:00Z","v":594190,"vw":18.75883},{"c":18.57,"h":18.77,"l":18.281,"n":7574,"o":18.61,"t":"2026-09-04T04:00:00Z","v":372567,"vw":18.505153},{"c":17.83,"h":18.34,"l":17.73,"n":8407,"o":18.29,"t":"2026-09-08T04:00:00Z","v":576174,"vw":17.944877},{"c":17.26,"h":17.83,"l":17.21,"n":8265,"o":17.76,"t":"2026-09-09T04:00:00Z","v":474174,"vw":17.410335},{"c":17.1,"h":17.59,"l":16.8,"n":8518,"o":17,"t":"2026-09-10T04:00:00Z","v":520418,"vw":17.176376},{"c":17.22,"h":17.54,"l":17.0801,"n":9019,"o":17.24,"t":"2026-09-11T04:00:00Z","v":535327,"vw":17.224948},{"c":17.9,"h":18.24,"l":17.38,"n":8525,"o":17.47,"t":"2026-09-14T04:00:00Z","v":520368,"vw":17.875435},{"c":17.98,"h":18.26,"l":17.5,"n":9912,"o":17.64,"t":"2026-09-15T04:00:00Z","v":509411,"vw":17.901703},{"c":17.7,"h":18.13,"l":17.31,"n":9242,"o":17.86,"t":"2026-09-16T04:00:00Z","v":530949,"vw":17.666559},{"c":17.3,"h":17.77,"l":17.19,"n":11184,"o":17.77,"t":"2026-09-17T04:00:00Z","v":933156,"vw":17.398288},{"c":16.73,"h":17.45,"l":16.55,"n":9174,"o":17.34,"t":"2026-09-18T04:00:00Z","v":1342811,"vw":16.786082},{"c":17.14,"h":17.2699,"l":16.73,"n":8329,"o":17.02,"t":"2026-09-21T04:00:00Z","v":576059,"vw":17.099293},{"c":17.47,"h":17.62,"l":16.66,"n":8965,"o":17.44,"t":"2026-09-22T04:00:00Z","v":628409,"vw":17.290346},{"c":17.69,"h":18.3,"l":17.5,"n":11169,"o":17.67,"t":"2026-09-23T04:00:00Z","v":785269,"vw":17.861516},{"c":18.08,"h":18.09,"l":17.45,"n":8977,"o":17.56,"t":"2026-09-24T04:00:00Z","v":475739,"vw":17.782774},{"c":17.66,"h":18.36,"l":17.56,"n":9330,"o":18.06,"t":"2026-09-25T04:00:00Z","v":444639,"vw":17.804927},{"c":17.22,"h":17.4279,"l":16.98,"n":10894,"o":17.34,"t":"2026-09-28T04:00:00Z","v":610011,"vw":17.208311},{"c":16.59,"h":17.36,"l":16.545,"n":8522,"o":17.25,"t":"2026-09-29T04:00:00Z","v":556664,"vw":16.714243},{"c":17.05,"h":17.37,"l":16.58,"n":7940,"o":16.7,"t":"2026-09-30T04:00:00Z","v":524407,"vw":17.082105},{"c":17.95,"h":18.07,"l":16.86,"n":9993,"o":17.24,"t":"2026-10-01T04:00:00Z","v":712270,"vw":17.622231},{"c":17.75,"h":18.295,"l":17.63,"n":9041,"o":18.24,"t":"2026-10-02T04:00:00Z","v":626498,"vw":17.888484},{"c":17.7,"h":17.89,"l":17.48,"n":8530,"o":17.83,"t":"2026-10-05T04:00:00Z","v":381006,"vw":17.658252},{"c":17.47,"h":18.04,"l":17.45,"n":5822,"o":17.89,"t":"2026-10-06T04:00:00Z","v":328326,"vw":17.606162},{"c":17.46,"h":17.495,"l":17.112,"n":9061,"o":17.42,"t":"2026-10-07T04:00:00Z","v":535526,"vw":17.338449},{"c":17.07,"h":17.51,"l":16.76,"n":10504,"o":17.42,"t":"2026-10-08T04:00:00Z","v":780936,"vw":17.108079},{"c":17.7,"h":17.79,"l":17.3,"n":7525,"o":17.3,"t":"2026-10-09T04:00:00Z","v":434261,"vw":17.602275},{"c":16.71,"h":17.83,"l":16.64,"n":8691,"o":17.53,"t":"2026-10-12T04:00:00Z","v":593175,"vw":16.860487},{"c":16.86,"h":16.93,"l":16.58,"n":9699,"o":16.69,"t":"2026-10-13T04:00:00Z","v":451069,"vw":16.813829},{"c":15.79,"h":16.69,"l":15.56,"n":13356,"o":16.56,"t":"2026-10-14T04:00:00Z","v":991884,"vw":15.915516},{"c":16.88,"h":16.96,"l":15.4001,"n":11651,"o":15.46,"t":"2026-10-15T04:00:00Z","v":930796,"vw":16.31604},{"c":16.11,"h":17.035,"l":15.91,"n":9006,"o":16.96,"t":"2026-10-16T04:00:00Z","v":725212,"vw":16.174264},{"c":16.71,"h":16.75,"l":16.1702,"n":7847,"o":16.27,"t":"2026-10-19T04:00:00Z","v":461626,"vw":16.61057},{"c":17.53,"h":17.62,"l":16.615,"n":7181,"o":16.71,"t":"2026-10-20T04:00:00Z","v":383971,"vw":17.36733},{"c":18.13,"h":18.21,"l":17.475,"n":9287,"o":17.57,"t":"2026-10-21T04:00:00Z","v":448919,"vw":18.064115},{"c":17.76,"h":18.2,"l":17.73,"n":3461,"o":18,"t":"2026-10-22T04:00:00Z","v":138466,"vw":17.960507}],"volatilityBars":[{"c":16.52,"h":16.52,"l":16.52,"n":1,"o":16.52,"t":"2026-09-21T08:00:00Z","v":340,"vw":16.52},{"c":16.91,"h":16.91,"l":16.91,"n":4,"o":16.91,"t":"2026-09-21T11:30:00Z","v":105,"vw":16.91},{"c":16.93,"h":17.02,"l":16.93,"n":22,"o":17,"t":"2026-09-21T12:00:00Z","v":6743,"vw":16.982776},{"c":17.03,"h":17.17,"l":17,"n":8,"o":17,"t":"2026-09-21T12:30:00Z","v":1312,"vw":17.017015},{"c":17.06,"h":17.06,"l":17.06,"n":2,"o":17.06,"t":"2026-09-21T12:45:00Z","v":176,"vw":17.06},{"c":16.78,"h":17.02,"l":16.73,"n":225,"o":16.95,"t":"2026-09-21T13:30:00Z","v":42771,"vw":16.954152},{"c":17.05,"h":17.05,"l":16.755,"n":143,"o":16.8,"t":"2026-09-21T13:45:00Z","v":13985,"vw":16.858861},{"c":17.13,"h":17.16,"l":17,"n":199,"o":17.05,"t":"2026-09-21T14:00:00Z","v":15436,"vw":17.076674},{"c":17.1,"h":17.2,"l":17.05,"n":288,"o":17.13,"t":"2026-09-21T14:15:00Z","v":28808,"vw":17.133663},{"c":17.07,"h":17.1461,"l":17.04,"n":238,"o":17.13,"t":"2026-09-21T14:30:00Z","v":28020,"vw":17.05937},{"c":17.15,"h":17.17,"l":17.06,"n":248,"o":17.065,"t":"2026-09-21T14:45:00Z","v":13542,"vw":17.100936},{"c":17.17,"h":17.185,"l":17.145,"n":244,"o":17.145,"t":"2026-09-21T15:00:00Z","v":13627,"vw":17.165294},{"c":17.11,"h":17.17,"l":17.09,"n":225,"o":17.17,"t":"2026-09-21T15:15:00Z","v":12436,"vw":17.123039},{"c":17.15,"h":17.16,"l":17.115,"n":202,"o":17.12,"t":"2026-09-21T15:30:00Z","v":11281,"vw":17.137629},{"c":17.18,"h":17.21,"l":17.155,"n":261,"o":17.155,"t":"2026-09-21T15:45:00Z","v":14157,"vw":17.186208},{"c":17.13,"h":17.18,"l":17.11,"n":240,"o":17.18,"t":"2026-09-21T16:00:00Z","v":12384,"vw":17.156162},{"c":17.135,"h":17.16,"l":17.12,"n":164,"o":17.15,"t":"2026-09-21T16:15:00Z","v":7407,"vw":17.138183},{"c":17.09,"h":17.14,"l":17.09,"n":192,"o":17.135,"t":"2026-09-21T16:30:00Z","v":8357,"vw":17.121984},{"c":17.05,"h":17.08,"l":17.035,"n":200,"o":17.075,"t":"2026-09-21T16:45:00Z","v":9948,"vw":17.066915},{"c":17.04,"h":17.055,"l":17.04,"n":149,"o":17.05,"t":"2026-09-21T17:00:00Z","v":7637,"vw":17.048551},{"c":17.08,"h":17.08,"l":17.04,"n":171,"o":17.04,"t":"2026-09-21T17:15:00Z","v":8862,"vw":17.05734},{"c":17.05,"h":17.08,"l":17.045,"n":265,"o":17.08,"t":"2026-09-21T17:30:00Z","v":13926,"vw":17.065321},{"c":17.04,"h":17.07,"l":17.03,"n":196,"o":17.07,"t":"2026-09-21T17:45:00Z","v":6582,"vw":17.048597},{"c":17.09,"h":17.09,"l":17.04,"n":228,"o":17.04,"t":"2026-09-21T18:00:00Z","v":9516,"vw":17.065808},{"c":17.09,"h":17.115,"l":17.08,"n":279,"o":17.08,"t":"2026-09-21T18:15:00Z","v":11140,"vw":17.10081},{"c":17.04,"h":17.09,"l":17.03,"n":259,"o":17.09,"t":"2026-09-21T18:30:00Z","v":12186,"vw":17.060873},{"c":17.08,"h":17.09,"l":16.985,"n":434,"o":17.05,"t":"2026-09-21T18:45:00Z","v":26973,"vw":17.030822},{"c":17.145,"h":17.145,"l":17.07,"n":371,"o":17.08,"t":"2026-09-21T19:00:00Z","v":17105,"vw":17.10437},{"c":17.19,"h":17.19,"l":17.13,"n":344,"o":17.15,"t":"2026-09-21T19:15:00Z","v":14722,"vw":17.155906},{"c":17.215,"h":17.2699,"l":17.18,"n":550,"o":17.185,"t":"2026-09-21T19:30:00Z","v":27488,"vw":17.220914},{"c":17.14,"h":17.23,"l":17.12,"n":1297,"o":17.22,"t":"2026-09-21T19:45:00Z","v":68771,"vw":17.161468},{"c":17.14,"h":17.14,"l":17.14,"n":12,"o":17.14,"t":"2026-09-21T20:00:00Z","v":100390,"vw":17.14},{"c":17.4428,"h":17.4428,"l":17.4428,"n":1,"o":17.4428,"t":"2026-09-21T21:00:00Z","v":146,"vw":17.4428},{"c":17.33,"h":17.33,"l":17.33,"n":1,"o":17.33,"t":"2026-09-21T21:15:00Z","v":100,"vw":17.33},{"c":17.4635,"h":17.4635,"l":17.4635,"n":1,"o":17.4635,"t":"2026-09-21T21:30:00Z","v":500,"vw":17.4635},{"c":17.3939,"h":17.3939,"l":17.3939,"n":1,"o":17.3939,"t":"2026-09-21T23:30:00Z","v":150,"vw":17.3939},{"c":17.2,"h":17.2,"l":17.2,"n":1,"o":17.2,"t":"2026-09-22T11:00:00Z","v":500,"vw":17.2},{"c":17.14,"h":17.14,"l":17.14,"n":3,"o":17.14,"t":"2026-09-22T11:30:00Z","v":356,"vw":17.14},{"c":17.2,"h":17.2,"l":17.18,"n":6,"o":17.18,"t":"2026-09-22T12:00:00Z","v":951,"vw":17.19434},{"c":17.3,"h":17.3,"l":17.3,"n":4,"o":17.3,"t":"2026-09-22T12:15:00Z","v":503,"vw":17.3},{"c":17.17,"h":17.49,"l":17.1201,"n":196,"o":17.47,"t":"2026-09-22T13:30:00Z","v":29243,"vw":17.318052},{"c":17.26,"h":17.26,"l":17.102,"n":290,"o":17.14,"t":"2026-09-22T13:45:00Z","v":33043,"vw":17.144791},{"c":17.2801,"h":17.33,"l":17.26,"n":146,"o":17.26,"t":"2026-09-22T14:00:00Z","v":7777,"vw":17.295109},{"c":17.13,"h":17.285,"l":17.11,"n":403,"o":17.285,"t":"2026-09-22T14:15:00Z","v":43641,"vw":17.176849},{"c":17.05,"h":17.15,"l":17.03,"n":317,"o":17.135,"t":"2026-09-22T14:30:00Z","v":28403,"vw":17.112258},{"c":16.9492,"h":17.045,"l":16.91,"n":168,"o":17.04,"t":"2026-09-22T14:45:00Z","v":6260,"vw":16.974845},{"c":16.92,"h":16.95,"l":16.89,"n":187,"o":16.94,"t":"2026-09-22T15:00:00Z","v":7809,"vw":16.920746},{"c":16.8701,"h":16.93,"l":16.87,"n":159,"o":16.93,"t":"2026-09-22T15:15:00Z","v":9633,"vw":16.896087},{"c":16.74,"h":16.87,"l":16.74,"n":240,"o":16.87,"t":"2026-09-22T15:30:00Z","v":13771,"vw":16.782765},{"c":16.72,"h":16.77,"l":16.66,"n":243,"o":16.72,"t":"2026-09-22T15:45:00Z","v":12052,"vw":16.722785},{"c":16.75,"h":16.7521,"l":16.73,"n":88,"o":16.73,"t":"2026-09-22T16:00:00Z","v":3128,"vw":16.742537},{"c":16.8,"h":16.8,"l":16.73,"n":156,"o":16.76,"t":"2026-09-22T16:15:00Z","v":6031,"vw":16.763607},{"c":16.905,"h":16.91,"l":16.79,"n":107,"o":16.79,"t":"2026-09-22T16:30:00Z","v":8734,"vw":16.886735},{"c":16.998,"h":16.998,"l":16.94,"n":128,"o":16.94,"t":"2026-09-22T16:45:00Z","v":8291,"vw":16.979198},{"c":17.16,"h":17.21,"l":16.9201,"n":404,"o":16.965,"t":"2026-09-22T17:00:00Z","v":31431,"vw":17.120858},{"c":17.281,"h":17.281,"l":17.15,"n":244,"o":17.15,"t":"2026-09-22T17:15:00Z","v":10754,"vw":17.2207},{"c":17.36,"h":17.39,"l":17.18,"n":395,"o":17.255,"t":"2026-09-22T17:30:00Z","v":29614,"vw":17.25689},{"c":17.42,"h":17.435,"l":17.295,"n":323,"o":17.37,"t":"2026-09-22T17:45:00Z","v":21114,"vw":17.376146},{"c":17.45,"h":17.48,"l":17.4,"n":232,"o":17.42,"t":"2026-09-22T18:00:00Z","v":11850,"vw":17.448786},{"c":17.39,"h":17.45,"l":17.375,"n":189,"o":17.45,"t":"2026-09-22T18:15:00Z","v":9045,"vw":17.407148},{"c":17.375,"h":17.4,"l":17.37,"n":125,"o":17.375,"t":"2026-09-22T18:30:00Z","v":5607,"vw":17.385058},{"c":17.41,"h":17.44,"l":17.365,"n":287,"o":17.39,"t":"2026-09-22T18:45:00Z","v":15540,"vw":17.399815},{"c":17.47,"h":17.47,"l":17.4,"n":178,"o":17.41,"t":"2026-09-22T19:00:00Z","v":7025,"vw":17.426216},{"c":17.444,"h":17.46,"l":17.385,"n":384,"o":17.45,"t":"2026-09-22T19:15:00Z","v":26742,"vw":17.430677},{"c":17.5,"h":17.545,"l":17.44,"n":802,"o":17.44,"t":"2026-09-22T19:30:00Z","v":51369,"vw":17.510563},{"c":17.48,"h":17.62,"l":17.445,"n":1554,"o":17.5,"t":"2026-09-22T19:45:00Z","v":86771,"vw":17.525416},{"c":17.81,"h":17.81,"l":17.47,"n":11,"o":17.47,"t":"2026-09-22T20:00:00Z","v":81121,"vw":17.470459},{"c":17.54,"h":17.55,"l":17.54,"n":16,"o":17.55,"t":"2026-09-22T20:15:00Z","v":723,"vw":17.545},{"c":17.5,"h":17.5,"l":17.5,"n":3,"o":17.5,"t":"2026-09-22T20:30:00Z","v":204,"vw":17.5},{"c":17.65,"h":17.7578,"l":17.65,"n":3,"o":17.7578,"t":"2026-09-22T21:45:00Z","v":544,"vw":17.737267},{"c":17.7127,"h":17.77,"l":17.66,"n":6,"o":17.67,"t":"2026-09-22T22:00:00Z","v":914,"vw":17.730635},{"c":17.57,"h":17.57,"l":17.57,"n":8,"o":17.57,"t":"2026-09-22T22:15:00Z","v":467,"vw":17.57},{"c":17.474,"h":17.474,"l":17.474,"n":1,"o":17.474,"t":"2026-09-22T22:30:00Z","v":299,"vw":17.474},{"c":17.77,"h":17.77,"l":17.77,"n":1,"o":17.77,"t":"2026-09-22T22:45:00Z","v":200,"vw":17.77},{"c":17.77,"h":17.77,"l":17.77,"n":1,"o":17.77,"t":"2026-09-22T23:30:00Z","v":100,"vw":17.77},{"c":17.6,"h":17.7682,"l":17.6,"n":4,"o":17.7508,"t":"2026-09-22T23:45:00Z","v":2367,"vw":17.683426},{"c":17.8,"h":17.87,"l":17.63,"n":48,"o":17.86,"t":"2026-09-23T08:15:00Z","v":1776,"vw":17.822957},{"c":17.9,"h":17.9,"l":17.86,"n":9,"o":17.87,"t":"2026-09-23T08:30:00Z","v":1651,"vw":17.877691},{"c":17.6713,"h":17.6713,"l":17.6713,"n":1,"o":17.6713,"t":"2026-09-23T11:30:00Z","v":100,"vw":17.6713},{"c":17.97,"h":17.97,"l":17.68,"n":8,"o":17.68,"t":"2026-09-23T11:45:00Z","v":2292,"vw":17.718271},{"c":17.6001,"h":17.7,"l":17.6001,"n":3,"o":17.7,"t":"2026-09-23T12:45:00Z","v":701,"vw":17.671457},{"c":17.68,"h":17.68,"l":17.68,"n":2,"o":17.68,"t":"2026-09-23T13:00:00Z","v":150,"vw":17.68},{"c":17.6,"h":17.6,"l":17.6,"n":2,"o":17.6,"t":"2026-09-23T13:15:00Z","v":185,"vw":17.6},{"c":17.93,"h":17.97,"l":17.5,"n":602,"o":17.67,"t":"2026-09-23T13:30:00Z","v":50790,"vw":17.76221},{"c":17.9,"h":18.05,"l":17.87,"n":217,"o":17.93,"t":"2026-09-23T13:45:00Z","v":20018,"vw":17.982183},{"c":17.605,"h":17.86,"l":17.605,"n":304,"o":17.86,"t":"2026-09-23T14:00:00Z","v":16707,"vw":17.711182},{"c":17.59,"h":17.71,"l":17.565,"n":212,"o":17.635,"t":"2026-09-23T14:15:00Z","v":29897,"vw":17.627882},{"c":17.66,"h":17.705,"l":17.59,"n":250,"o":17.59,"t":"2026-09-23T14:30:00Z","v":23099,"vw":17.637734},{"c":18.03,"h":18.03,"l":17.63,"n":355,"o":17.65,"t":"2026-09-23T14:45:00Z","v":32210,"vw":17.936676},{"c":17.93,"h":18.02,"l":17.905,"n":199,"o":18.02,"t":"2026-09-23T15:00:00Z","v":10654,"vw":17.976329},{"c":18.18,"h":18.255,"l":17.865,"n":586,"o":17.865,"t":"2026-09-23T15:15:00Z","v":80060,"vw":18.138261},{"c":18.08,"h":18.3,"l":18.08,"n":317,"o":18.155,"t":"2026-09-23T15:30:00Z","v":15218,"vw":18.213231},{"c":18.16,"h":18.22,"l":18.06,"n":376,"o":18.0978,"t":"2026-09-23T15:45:00Z","v":16560,"vw":18.147461},{"c":18.1099,"h":18.17,"l":18.1,"n":312,"o":18.16,"t":"2026-09-23T16:00:00Z","v":14835,"vw":18.148909},{"c":18.12,"h":18.15,"l":18.08,"n":237,"o":18.1026,"t":"2026-09-23T16:15:00Z","v":14683,"vw":18.09296},{"c":18.035,"h":18.12,"l":18.018,"n":117,"o":18.12,"t":"2026-09-23T16:30:00Z","v":6845,"vw":18.040557},{"c":17.9983,"h":18.035,"l":17.98,"n":214,"o":18.035,"t":"2026-09-23T16:45:00Z","v":10518,"vw":17.99525},{"c":17.93,"h":17.99,"l":17.91,"n":159,"o":17.99,"t":"2026-09-23T17:00:00Z","v":4775,"vw":17.931586},{"c":17.94,"h":17.96,"l":17.905,"n":107,"o":17.9416,"t":"2026-09-23T17:15:00Z","v":4547,"vw":17.934323},{"c":17.87,"h":17.905,"l":17.86,"n":169,"o":17.905,"t":"2026-09-23T17:30:00Z","v":4818,"vw":17.874283},{"c":18.04,"h":18.05,"l":17.9,"n":241,"o":17.92,"t":"2026-09-23T17:45:00Z","v":28858,"vw":18.013275},{"c":17.925,"h":18.04,"l":17.87,"n":502,"o":18.02,"t":"2026-09-23T18:00:00Z","v":29763,"vw":17.935921},{"c":17.815,"h":17.93,"l":17.75,"n":733,"o":17.93,"t":"2026-09-23T18:15:00Z","v":41242,"vw":17.816764},{"c":17.8,"h":17.815,"l":17.77,"n":234,"o":17.815,"t":"2026-09-23T18:30:00Z","v":12296,"vw":17.792547},{"c":17.905,"h":17.905,"l":17.775,"n":363,"o":17.79,"t":"2026-09-23T18:45:00Z","v":14735,"vw":17.807988},{"c":17.95,"h":17.95,"l":17.88,"n":403,"o":17.9,"t":"2026-09-23T19:00:00Z","v":15574,"vw":17.915929},{"c":17.945,"h":18.02,"l":17.945,"n":442,"o":17.97,"t":"2026-09-23T19:15:00Z","v":18686,"vw":17.967347},{"c":17.79,"h":17.98,"l":17.79,"n":391,"o":17.955,"t":"2026-09-23T19:30:00Z","v":18038,"vw":17.876853},{"c":17.7,"h":17.84,"l":17.645,"n":1971,"o":17.785,"t":"2026-09-23T19:45:00Z","v":141177,"vw":17.725065},{"c":17.75,"h":17.75,"l":17.69,"n":21,"o":17.69,"t":"2026-09-23T20:00:00Z","v":73656,"vw":17.690444},{"c":17.69,"h":17.69,"l":17.69,"n":1,"o":17.69,"t":"2026-09-23T20:15:00Z","v":11086,"vw":17.69},{"c":17.94,"h":17.95,"l":17.94,"n":14,"o":17.94,"t":"2026-09-23T21:00:00Z","v":2443,"vw":17.944624},{"c":17.74,"h":17.74,"l":17.74,"n":1,"o":17.74,"t":"2026-09-23T22:30:00Z","v":100,"vw":17.74},{"c":17.6078,"h":17.6078,"l":17.6078,"n":1,"o":17.6078,"t":"2026-09-23T23:45:00Z","v":234,"vw":17.6078},{"c":17.5,"h":17.51,"l":17.5,"n":5,"o":17.51,"t":"2026-09-24T09:45:00Z","v":626,"vw":17.501667},{"c":17.5,"h":17.5,"l":17.5,"n":3,"o":17.5,"t":"2026-09-24T11:00:00Z","v":650,"vw":17.5},{"c":17.15,"h":17.15,"l":17.15,"n":1,"o":17.15,"t":"2026-09-24T12:30:00Z","v":175,"vw":17.15},{"c":17.33,"h":17.33,"l":17.25,"n":5,"o":17.32,"t":"2026-09-24T12:45:00Z","v":454,"vw":17.303914},{"c":17.77,"h":17.77,"l":17.555,"n":211,"o":17.56,"t":"2026-09-24T13:30:00Z","v":19527,"vw":17.609994},{"c":17.76,"h":17.76,"l":17.57,"n":127,"o":17.76,"t":"2026-09-24T13:45:00Z","v":8090,"vw":17.64525},{"c":17.615,"h":17.66,"l":17.57,"n":243,"o":17.64,"t":"2026-09-24T14:00:00Z","v":11191,"vw":17.607381},{"c":17.545,"h":17.635,"l":17.52,"n":204,"o":17.635,"t":"2026-09-24T14:15:00Z","v":10997,"vw":17.562922},{"c":17.6,"h":17.605,"l":17.54,"n":260,"o":17.55,"t":"2026-09-24T14:30:00Z","v":12301,"vw":17.571641},{"c":17.61,"h":17.64,"l":17.53,"n":342,"o":17.6,"t":"2026-09-24T14:45:00Z","v":17695,"vw":17.584955},{"c":17.59,"h":17.61,"l":17.54,"n":243,"o":17.61,"t":"2026-09-24T15:00:00Z","v":10559,"vw":17.589634},{"c":17.53,"h":17.6,"l":17.53,"n":147,"o":17.59,"t":"2026-09-24T15:15:00Z","v":3840,"vw":17.560806},{"c":17.53,"h":17.605,"l":17.5129,"n":195,"o":17.52,"t":"2026-09-24T15:30:00Z","v":8023,"vw":17.561518},{"c":17.55,"h":17.555,"l":17.49,"n":186,"o":17.54,"t":"2026-09-24T15:45:00Z","v":15122,"vw":17.514624},{"c":17.49,"h":17.53,"l":17.45,"n":207,"o":17.53,"t":"2026-09-24T16:00:00Z","v":9382,"vw":17.49341},{"c":17.65,"h":17.69,"l":17.48,"n":248,"o":17.49,"t":"2026-09-24T16:15:00Z","v":8161,"vw":17.60903},{"c":17.67,"h":17.76,"l":17.605,"n":238,"o":17.63,"t":"2026-09-24T16:30:00Z","v":13316,"vw":17.679369},{"c":17.665,"h":17.69,"l":17.66,"n":60,"o":17.66,"t":"2026-09-24T16:45:00Z","v":1955,"vw":17.665903},{"c":17.63,"h":17.695,"l":17.62,"n":255,"o":17.64,"t":"2026-09-24T17:00:00Z","v":8626,"vw":17.644054},{"c":17.61,"h":17.66,"l":17.61,"n":168,"o":17.65,"t":"2026-09-24T17:15:00Z","v":5900,"vw":17.632623},{"c":17.55,"h":17.61,"l":17.53,"n":151,"o":17.61,"t":"2026-09-24T17:30:00Z","v":5268,"vw":17.563375},{"c":17.565,"h":17.57,"l":17.5346,"n":172,"o":17.54,"t":"2026-09-24T17:45:00Z","v":9051,"vw":17.556312},{"c":17.56,"h":17.57,"l":17.5,"n":263,"o":17.55,"t":"2026-09-24T18:00:00Z","v":13559,"vw":17.531319},{"c":17.605,"h":17.605,"l":17.56,"n":149,"o":17.56,"t":"2026-09-24T18:15:00Z","v":4812,"vw":17.586801},{"c":17.57,"h":17.59,"l":17.5339,"n":216,"o":17.59,"t":"2026-09-24T18:30:00Z","v":6266,"vw":17.562329},{"c":17.555,"h":17.61,"l":17.55,"n":259,"o":17.59,"t":"2026-09-24T18:45:00Z","v":9649,"vw":17.575354},{"c":17.495,"h":17.555,"l":17.495,"n":291,"o":17.54,"t":"2026-09-24T19:00:00Z","v":9926,"vw":17.530489},{"c":17.59,"h":17.59,"l":17.5079,"n":245,"o":17.5079,"t":"2026-09-24T19:15:00Z","v":9831,"vw":17.543694},{"c":17.79,"h":17.81,"l":17.605,"n":655,"o":17.605,"t":"2026-09-24T19:30:00Z","v":30859,"vw":17.710058},{"c":18.09,"h":18.09,"l":17.77,"n":1966,"o":17.7944,"t":"2026-09-24T19:45:00Z","v":96106,"vw":17.990328},{"c":18.09,"h":18.3,"l":18.08,"n":34,"o":18.08,"t":"2026-09-24T20:00:00Z","v":100109,"vw":18.081373},{"c":18.162,"h":18.162,"l":18.162,"n":1,"o":18.162,"t":"2026-09-24T20:30:00Z","v":299,"vw":18.162},{"c":18.1,"h":18.1,"l":18.1,"n":2,"o":18.1,"t":"2026-09-24T20:45:00Z","v":230,"vw":18.1},{"c":18.11,"h":18.11,"l":18.11,"n":1,"o":18.11,"t":"2026-09-24T23:15:00Z","v":100,"vw":18.11},{"c":18.1,"h":18.1,"l":18.1,"n":1,"o":18.1,"t":"2026-09-24T23:45:00Z","v":128,"vw":18.1},{"c":18.22,"h":18.22,"l":18.22,"n":2,"o":18.22,"t":"2026-09-25T12:00:00Z","v":131,"vw":18.22},{"c":18.05,"h":18.05,"l":18.05,"n":1,"o":18.05,"t":"2026-09-25T13:15:00Z","v":200,"vw":18.05},{"c":18.2593,"h":18.36,"l":18.01,"n":260,"o":18.06,"t":"2026-09-25T13:30:00Z","v":20575,"vw":18.169197},{"c":18.1,"h":18.25,"l":18.1,"n":134,"o":18.23,"t":"2026-09-25T13:45:00Z","v":9283,"vw":18.17854},{"c":17.9525,"h":18.06,"l":17.77,"n":143,"o":18.06,"t":"2026-09-25T14:00:00Z","v":11058,"vw":17.933999},{"c":17.94,"h":18.03,"l":17.9,"n":214,"o":17.91,"t":"2026-09-25T14:15:00Z","v":7972,"vw":17.955156},{"c":17.89,"h":17.934,"l":17.86,"n":98,"o":17.93,"t":"2026-09-25T14:30:00Z","v":7312,"vw":17.912619},{"c":17.94,"h":17.94,"l":17.83,"n":235,"o":17.87,"t":"2026-09-25T14:45:00Z","v":9872,"vw":17.890497},{"c":17.985,"h":18.01,"l":17.955,"n":151,"o":17.97,"t":"2026-09-25T15:00:00Z","v":5752,"vw":17.99078},{"c":17.95,"h":17.97,"l":17.9,"n":200,"o":17.97,"t":"2026-09-25T15:15:00Z","v":6317,"vw":17.92737},{"c":17.85,"h":17.97,"l":17.85,"n":187,"o":17.945,"t":"2026-09-25T15:30:00Z","v":7259,"vw":17.905132},{"c":17.925,"h":17.925,"l":17.82,"n":156,"o":17.82,"t":"2026-09-25T15:45:00Z","v":6651,"vw":17.836425},{"c":17.92,"h":17.95,"l":17.88,"n":218,"o":17.93,"t":"2026-09-25T16:00:00Z","v":6885,"vw":17.922003},{"c":17.94,"h":17.965,"l":17.85,"n":264,"o":17.94,"t":"2026-09-25T16:15:00Z","v":7079,"vw":17.921212},{"c":17.91,"h":17.92,"l":17.86,"n":127,"o":17.92,"t":"2026-09-25T16:30:00Z","v":3925,"vw":17.897579},{"c":17.795,"h":17.909,"l":17.79,"n":423,"o":17.9,"t":"2026-09-25T16:45:00Z","v":15492,"vw":17.840654},{"c":17.785,"h":17.82,"l":17.78,"n":143,"o":17.79,"t":"2026-09-25T17:00:00Z","v":4791,"vw":17.801628},{"c":17.84,"h":17.86,"l":17.785,"n":247,"o":17.785,"t":"2026-09-25T17:15:00Z","v":9836,"vw":17.836401},{"c":17.855,"h":17.855,"l":17.8,"n":172,"o":17.81,"t":"2026-09-25T17:30:00Z","v":5721,"vw":17.819011},{"c":17.8451,"h":17.87,"l":17.845,"n":62,"o":17.86,"t":"2026-09-25T17:45:00Z","v":2153,"vw":17.85537},{"c":17.83,"h":17.84,"l":17.79,"n":264,"o":17.83,"t":"2026-09-25T18:00:00Z","v":10369,"vw":17.812804},{"c":17.84,"h":17.97,"l":17.81,"n":655,"o":17.83,"t":"2026-09-25T18:15:00Z","v":43978,"vw":17.895948},{"c":17.86,"h":17.87,"l":17.83,"n":217,"o":17.83,"t":"2026-09-25T18:30:00Z","v":6018,"vw":17.851848},{"c":17.9,"h":17.935,"l":17.86,"n":325,"o":17.86,"t":"2026-09-25T18:45:00Z","v":11883,"vw":17.905299},{"c":17.87,"h":17.9,"l":17.87,"n":248,"o":17.9,"t":"2026-09-25T19:00:00Z","v":9463,"vw":17.886647},{"c":17.75,"h":17.87,"l":17.74,"n":322,"o":17.87,"t":"2026-09-25T19:15:00Z","v":11366,"vw":17.807845},{"c":17.71,"h":17.825,"l":17.71,"n":428,"o":17.75,"t":"2026-09-25T19:30:00Z","v":15774,"vw":17.779451},{"c":17.67,"h":17.745,"l":17.56,"n":1706,"o":17.73,"t":"2026-09-25T19:45:00Z","v":77984,"vw":17.642401},{"c":17.66,"h":17.66,"l":17.66,"n":11,"o":17.66,"t":"2026-09-25T20:00:00Z","v":89289,"vw":17.66},{"c":18.1186,"h":18.1267,"l":18.1186,"n":4,"o":18.1267,"t":"2026-09-25T20:45:00Z","v":920,"vw":18.124628},{"c":17.77,"h":17.77,"l":17.77,"n":2,"o":17.77,"t":"2026-09-28T11:00:00Z","v":500,"vw":17.77},{"c":17.64,"h":17.64,"l":17.64,"n":1,"o":17.64,"t":"2026-09-28T11:15:00Z","v":308,"vw":17.64},{"c":17.62,"h":17.62,"l":17.62,"n":1,"o":17.62,"t":"2026-09-28T11:30:00Z","v":309,"vw":17.62},{"c":17.62,"h":17.62,"l":17.62,"n":1,"o":17.62,"t":"2026-09-28T12:15:00Z","v":309,"vw":17.62},{"c":17.5,"h":17.55,"l":17.5,"n":12,"o":17.5,"t":"2026-09-28T12:30:00Z","v":1941,"vw":17.507063},{"c":17.56,"h":17.6,"l":17.4,"n":39,"o":17.4,"t":"2026-09-28T12:45:00Z","v":1399,"vw":17.512515},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-09-28T13:00:00Z","v":311,"vw":17.5},{"c":17.32,"h":17.32,"l":17.32,"n":2,"o":17.32,"t":"2026-09-28T13:15:00Z","v":626,"vw":17.32},{"c":17.09,"h":17.4,"l":16.98,"n":506,"o":17.34,"t":"2026-09-28T13:30:00Z","v":38963,"vw":17.145889},{"c":17.26,"h":17.33,"l":16.99,"n":297,"o":17.05,"t":"2026-09-28T13:45:00Z","v":18802,"vw":17.109171},{"c":17.37,"h":17.4279,"l":17.2717,"n":400,"o":17.31,"t":"2026-09-28T14:00:00Z","v":37031,"vw":17.387101},{"c":17.33,"h":17.415,"l":17.33,"n":185,"o":17.37,"t":"2026-09-28T14:15:00Z","v":10476,"vw":17.380075},{"c":17.21,"h":17.355,"l":17.21,"n":175,"o":17.31,"t":"2026-09-28T14:30:00Z","v":11770,"vw":17.253863},{"c":17.224,"h":17.224,"l":17.165,"n":235,"o":17.19,"t":"2026-09-28T14:45:00Z","v":6520,"vw":17.181086},{"c":17.28,"h":17.32,"l":17.1801,"n":278,"o":17.21,"t":"2026-09-28T15:00:00Z","v":9648,"vw":17.24159},{"c":17.255,"h":17.27,"l":17.255,"n":122,"o":17.27,"t":"2026-09-28T15:15:00Z","v":3381,"vw":17.263824},{"c":17.13,"h":17.28,"l":17.13,"n":329,"o":17.27,"t":"2026-09-28T15:30:00Z","v":16719,"vw":17.216384},{"c":17.155,"h":17.2,"l":17.12,"n":284,"o":17.13,"t":"2026-09-28T15:45:00Z","v":12837,"vw":17.146063},{"c":17.215,"h":17.24,"l":17.12,"n":323,"o":17.17,"t":"2026-09-28T16:00:00Z","v":36556,"vw":17.187975},{"c":17.315,"h":17.34,"l":17.21,"n":379,"o":17.23,"t":"2026-09-28T16:15:00Z","v":14470,"vw":17.28217},{"c":17.17,"h":17.31,"l":17.17,"n":310,"o":17.31,"t":"2026-09-28T16:30:00Z","v":16014,"vw":17.235584},{"c":17.12,"h":17.16,"l":17.12,"n":220,"o":17.16,"t":"2026-09-28T16:45:00Z","v":7946,"vw":17.142356},{"c":17.235,"h":17.27,"l":17.11,"n":306,"o":17.12,"t":"2026-09-28T17:00:00Z","v":18421,"vw":17.16503},{"c":17.195,"h":17.24,"l":17.155,"n":343,"o":17.235,"t":"2026-09-28T17:15:00Z","v":13418,"vw":17.189666},{"c":17.17,"h":17.21,"l":17.16,"n":360,"o":17.18,"t":"2026-09-28T17:30:00Z","v":17215,"vw":17.183094},{"c":17.14,"h":17.19,"l":17.135,"n":224,"o":17.17,"t":"2026-09-28T17:45:00Z","v":7724,"vw":17.159559},{"c":17.17,"h":17.1856,"l":17.12,"n":321,"o":17.1351,"t":"2026-09-28T18:00:00Z","v":19460,"vw":17.155971},{"c":17.15,"h":17.2,"l":17.14,"n":280,"o":17.16,"t":"2026-09-28T18:15:00Z","v":14661,"vw":17.160223},{"c":17.185,"h":17.2,"l":17.145,"n":295,"o":17.16,"t":"2026-09-28T18:30:00Z","v":8857,"vw":17.164597},{"c":17.2088,"h":17.2088,"l":17.17,"n":314,"o":17.18,"t":"2026-09-28T18:45:00Z","v":11569,"vw":17.19151},{"c":17.11,"h":17.19,"l":17.11,"n":294,"o":17.19,"t":"2026-09-28T19:00:00Z","v":10662,"vw":17.158587},{"c":17.13,"h":17.13,"l":17.08,"n":416,"o":17.1,"t":"2026-09-28T19:15:00Z","v":18415,"vw":17.101851},{"c":17.14,"h":17.18,"l":17.13,"n":499,"o":17.13,"t":"2026-09-28T19:30:00Z","v":20043,"vw":17.149465},{"c":17.23,"h":17.25,"l":17.12,"n":1629,"o":17.14,"t":"2026-09-28T19:45:00Z","v":76534,"vw":17.211134},{"c":17.22,"h":17.22,"l":17.22,"n":13,"o":17.22,"t":"2026-09-28T20:00:00Z","v":106303,"vw":17.22},{"c":17.34,"h":17.34,"l":17.34,"n":1,"o":17.34,"t":"2026-09-29T11:45:00Z","v":100,"vw":17.34},{"c":17.04,"h":17.36,"l":17.03,"n":195,"o":17.25,"t":"2026-09-29T13:30:00Z","v":18870,"vw":17.219389},{"c":17.1323,"h":17.17,"l":17.02,"n":90,"o":17.02,"t":"2026-09-29T13:45:00Z","v":7418,"vw":17.096192},{"c":17.19,"h":17.2,"l":17.07,"n":201,"o":17.12,"t":"2026-09-29T14:00:00Z","v":13189,"vw":17.141909},{"c":17.1,"h":17.155,"l":17.1,"n":97,"o":17.15,"t":"2026-09-29T14:15:00Z","v":6260,"vw":17.144674},{"c":17.14,"h":17.16,"l":17.065,"n":161,"o":17.08,"t":"2026-09-29T14:30:00Z","v":10257,"vw":17.093662},{"c":17.055,"h":17.145,"l":17.04,"n":176,"o":17.145,"t":"2026-09-29T14:45:00Z","v":7013,"vw":17.071234},{"c":16.95,"h":17.07,"l":16.94,"n":239,"o":17.0401,"t":"2026-09-29T15:00:00Z","v":13559,"vw":17.002022},{"c":16.91,"h":16.95,"l":16.89,"n":226,"o":16.94,"t":"2026-09-29T15:15:00Z","v":11891,"vw":16.911662},{"c":16.94,"h":16.94,"l":16.905,"n":178,"o":16.93,"t":"2026-09-29T15:30:00Z","v":6289,"vw":16.917597},{"c":16.82,"h":16.99,"l":16.82,"n":294,"o":16.93,"t":"2026-09-29T15:45:00Z","v":16863,"vw":16.883481},{"c":16.71,"h":16.84,"l":16.6232,"n":453,"o":16.82,"t":"2026-09-29T16:00:00Z","v":34887,"vw":16.689946},{"c":16.73,"h":16.73,"l":16.67,"n":240,"o":16.71,"t":"2026-09-29T16:15:00Z","v":11510,"vw":16.692569},{"c":16.645,"h":16.741,"l":16.645,"n":184,"o":16.73,"t":"2026-09-29T16:30:00Z","v":11049,"vw":16.712361},{"c":16.615,"h":16.7,"l":16.615,"n":112,"o":16.64,"t":"2026-09-29T16:45:00Z","v":4271,"vw":16.655729},{"c":16.575,"h":16.64,"l":16.565,"n":260,"o":16.63,"t":"2026-09-29T17:00:00Z","v":24026,"vw":16.614017},{"c":16.585,"h":16.615,"l":16.5502,"n":230,"o":16.575,"t":"2026-09-29T17:15:00Z","v":15630,"vw":16.589208},{"c":16.5869,"h":16.6399,"l":16.585,"n":177,"o":16.6,"t":"2026-09-29T17:30:00Z","v":10853,"vw":16.606729},{"c":16.56,"h":16.58,"l":16.56,"n":161,"o":16.58,"t":"2026-09-29T17:45:00Z","v":7776,"vw":16.569689},{"c":16.63,"h":16.68,"l":16.59,"n":282,"o":16.59,"t":"2026-09-29T18:00:00Z","v":13764,"vw":16.628466},{"c":16.71,"h":16.72,"l":16.63,"n":181,"o":16.645,"t":"2026-09-29T18:15:00Z","v":6811,"vw":16.683003},{"c":16.72,"h":16.74,"l":16.67,"n":196,"o":16.74,"t":"2026-09-29T18:30:00Z","v":9099,"vw":16.695068},{"c":16.7,"h":16.73,"l":16.68,"n":164,"o":16.725,"t":"2026-09-29T18:45:00Z","v":5984,"vw":16.702882},{"c":16.72,"h":16.74,"l":16.69,"n":243,"o":16.69,"t":"2026-09-29T19:00:00Z","v":12858,"vw":16.703905},{"c":16.745,"h":16.77,"l":16.72,"n":259,"o":16.738,"t":"2026-09-29T19:15:00Z","v":11360,"vw":16.748588},{"c":16.66,"h":16.75,"l":16.66,"n":525,"o":16.745,"t":"2026-09-29T19:30:00Z","v":21338,"vw":16.701978},{"c":16.59,"h":16.665,"l":16.545,"n":2025,"o":16.66,"t":"2026-09-29T19:45:00Z","v":121184,"vw":16.590689},{"c":16.83,"h":16.83,"l":16.59,"n":21,"o":16.59,"t":"2026-09-29T20:00:00Z","v":101504,"vw":16.59187},{"c":17.3999,"h":17.3999,"l":17.3999,"n":1,"o":17.3999,"t":"2026-09-29T20:15:00Z","v":1500,"vw":17.3999},{"c":16.59,"h":16.59,"l":16.59,"n":1,"o":16.59,"t":"2026-09-29T20:30:00Z","v":975,"vw":16.59},{"c":16.841,"h":16.9,"l":16.58,"n":221,"o":16.7,"t":"2026-09-30T13:30:00Z","v":22338,"vw":16.735607},{"c":16.89,"h":16.9168,"l":16.765,"n":107,"o":16.841,"t":"2026-09-30T13:45:00Z","v":3417,"vw":16.835996},{"c":17.06,"h":17.06,"l":16.8898,"n":150,"o":16.89,"t":"2026-09-30T14:00:00Z","v":5260,"vw":16.960782},{"c":17.04,"h":17.13,"l":17.04,"n":193,"o":17.06,"t":"2026-09-30T14:15:00Z","v":5114,"vw":17.089026},{"c":17.1286,"h":17.14,"l":17.04,"n":332,"o":17.05,"t":"2026-09-30T14:30:00Z","v":18252,"vw":17.096961},{"c":17.2078,"h":17.2078,"l":17.12,"n":118,"o":17.15,"t":"2026-09-30T14:45:00Z","v":2901,"vw":17.170265},{"c":17.23,"h":17.23,"l":17.19,"n":84,"o":17.2138,"t":"2026-09-30T15:00:00Z","v":2681,"vw":17.213766},{"c":17.15,"h":17.37,"l":17.12,"n":371,"o":17.23,"t":"2026-09-30T15:15:00Z","v":18015,"vw":17.267889},{"c":17.1,"h":17.15,"l":17.1,"n":126,"o":17.15,"t":"2026-09-30T15:30:00Z","v":11604,"vw":17.123213},{"c":17.17,"h":17.17,"l":17.07,"n":176,"o":17.09,"t":"2026-09-30T15:45:00Z","v":4720,"vw":17.108667},{"c":17.205,"h":17.23,"l":17.13,"n":228,"o":17.175,"t":"2026-09-30T16:00:00Z","v":31168,"vw":17.184096},{"c":17.1938,"h":17.2,"l":17.18,"n":109,"o":17.2,"t":"2026-09-30T16:15:00Z","v":3755,"vw":17.191711},{"c":17.17,"h":17.21,"l":17.17,"n":242,"o":17.185,"t":"2026-09-30T16:30:00Z","v":13267,"vw":17.187568},{"c":17.125,"h":17.2,"l":17.115,"n":224,"o":17.18,"t":"2026-09-30T16:45:00Z","v":20929,"vw":17.174786},{"c":17.1401,"h":17.17,"l":17.12,"n":166,"o":17.13,"t":"2026-09-30T17:00:00Z","v":9396,"vw":17.141656},{"c":17.095,"h":17.215,"l":17.08,"n":313,"o":17.14,"t":"2026-09-30T17:15:00Z","v":19296,"vw":17.138981},{"c":17.12,"h":17.12,"l":17.1,"n":129,"o":17.11,"t":"2026-09-30T17:30:00Z","v":6967,"vw":17.113711},{"c":17.12,"h":17.185,"l":17.12,"n":208,"o":17.12,"t":"2026-09-30T17:45:00Z","v":7739,"vw":17.150861},{"c":17.125,"h":17.14,"l":17.11,"n":90,"o":17.11,"t":"2026-09-30T18:00:00Z","v":6279,"vw":17.11473},{"c":17.13,"h":17.165,"l":17.12,"n":156,"o":17.16,"t":"2026-09-30T18:15:00Z","v":5031,"vw":17.148488},{"c":17.135,"h":17.15,"l":17.1,"n":142,"o":17.1301,"t":"2026-09-30T18:30:00Z","v":4600,"vw":17.132121},{"c":17.15,"h":17.16,"l":17.1,"n":237,"o":17.135,"t":"2026-09-30T18:45:00Z","v":9677,"vw":17.128233},{"c":17.145,"h":17.165,"l":17.145,"n":98,"o":17.15,"t":"2026-09-30T19:00:00Z","v":3720,"vw":17.154343},{"c":17.045,"h":17.145,"l":17.045,"n":237,"o":17.145,"t":"2026-09-30T19:15:00Z","v":8163,"vw":17.090996},{"c":17.12,"h":17.15,"l":17.05,"n":417,"o":17.05,"t":"2026-09-30T19:30:00Z","v":14524,"vw":17.108978},{"c":17.04,"h":17.12,"l":17.03,"n":1417,"o":17.1168,"t":"2026-09-30T19:45:00Z","v":66015,"vw":17.063681},{"c":17.05,"h":17.05,"l":17.05,"n":17,"o":17.05,"t":"2026-09-30T20:00:00Z","v":129358,"vw":17.05},{"c":16.994,"h":16.994,"l":16.994,"n":1,"o":16.994,"t":"2026-09-30T21:15:00Z","v":444,"vw":16.994},{"c":16.9868,"h":16.9868,"l":16.9868,"n":2,"o":16.9868,"t":"2026-09-30T22:30:00Z","v":733,"vw":16.9868},{"c":17.26,"h":17.26,"l":17.26,"n":1,"o":17.26,"t":"2026-10-01T09:30:00Z","v":116,"vw":17.26},{"c":17.2,"h":17.2,"l":17.2,"n":1,"o":17.2,"t":"2026-10-01T11:15:00Z","v":500,"vw":17.2},{"c":17.27,"h":17.4,"l":17.11,"n":134,"o":17.24,"t":"2026-10-01T13:30:00Z","v":12153,"vw":17.254122},{"c":17.17,"h":17.3535,"l":17,"n":156,"o":17.3535,"t":"2026-10-01T13:45:00Z","v":13398,"vw":17.113657},{"c":17.05,"h":17.14,"l":17.01,"n":246,"o":17.14,"t":"2026-10-01T14:00:00Z","v":40225,"vw":17.086956},{"c":17,"h":17.09,"l":17,"n":150,"o":17.04,"t":"2026-10-01T14:15:00Z","v":6765,"vw":17.016113},{"c":16.96,"h":17.04,"l":16.94,"n":328,"o":16.976,"t":"2026-10-01T14:30:00Z","v":38673,"vw":16.993974},{"c":16.91,"h":16.95,"l":16.87,"n":210,"o":16.94,"t":"2026-10-01T14:45:00Z","v":8086,"vw":16.914401},{"c":16.97,"h":16.97,"l":16.89,"n":134,"o":16.92,"t":"2026-10-01T15:00:00Z","v":5910,"vw":16.930595},{"c":16.89,"h":16.96,"l":16.875,"n":220,"o":16.96,"t":"2026-10-01T15:15:00Z","v":8740,"vw":16.905078},{"c":16.935,"h":16.94,"l":16.86,"n":149,"o":16.86,"t":"2026-10-01T15:30:00Z","v":7712,"vw":16.900323},{"c":17.03,"h":17.08,"l":16.9,"n":158,"o":16.94,"t":"2026-10-01T15:45:00Z","v":13681,"vw":17.005816},{"c":17.155,"h":17.198,"l":17.1,"n":190,"o":17.16,"t":"2026-10-01T16:00:00Z","v":17912,"vw":17.161869},{"c":17.255,"h":17.27,"l":17.155,"n":134,"o":17.155,"t":"2026-10-01T16:15:00Z","v":10415,"vw":17.206569},{"c":17.33,"h":17.34,"l":17.23,"n":107,"o":17.23,"t":"2026-10-01T16:30:00Z","v":3163,"vw":17.302036},{"c":17.32,"h":17.345,"l":17.3,"n":239,"o":17.34,"t":"2026-10-01T16:45:00Z","v":9901,"vw":17.324208},{"c":17.42,"h":17.42,"l":17.35,"n":138,"o":17.35,"t":"2026-10-01T17:00:00Z","v":4441,"vw":17.394961},{"c":17.5251,"h":17.5251,"l":17.41,"n":407,"o":17.425,"t":"2026-10-01T17:15:00Z","v":19685,"vw":17.451665},{"c":17.79,"h":17.79,"l":17.54,"n":417,"o":17.54,"t":"2026-10-01T17:30:00Z","v":28589,"vw":17.659545},{"c":17.7,"h":17.825,"l":17.67,"n":312,"o":17.81,"t":"2026-10-01T17:45:00Z","v":17644,"vw":17.725156},{"c":17.71,"h":17.87,"l":17.68,"n":347,"o":17.68,"t":"2026-10-01T18:00:00Z","v":38171,"vw":17.769413},{"c":17.74,"h":17.75,"l":17.68,"n":304,"o":17.73,"t":"2026-10-01T18:15:00Z","v":17420,"vw":17.72528},{"c":17.74,"h":17.825,"l":17.73,"n":229,"o":17.74,"t":"2026-10-01T18:30:00Z","v":16371,"vw":17.768056},{"c":17.72,"h":17.8,"l":17.705,"n":346,"o":17.75,"t":"2026-10-01T18:45:00Z","v":22930,"vw":17.738613},{"c":17.865,"h":17.89,"l":17.68,"n":349,"o":17.72,"t":"2026-10-01T19:00:00Z","v":24467,"vw":17.791223},{"c":17.84,"h":17.89,"l":17.81,"n":623,"o":17.89,"t":"2026-10-01T19:15:00Z","v":46472,"vw":17.842611},{"c":17.84,"h":17.9,"l":17.76,"n":852,"o":17.81,"t":"2026-10-01T19:30:00Z","v":39904,"vw":17.850131},{"c":17.96,"h":18.07,"l":17.82,"n":1870,"o":17.83,"t":"2026-10-01T19:45:00Z","v":107820,"vw":17.975508},{"c":18,"h":18,"l":17.95,"n":14,"o":17.95,"t":"2026-10-01T20:00:00Z","v":110012,"vw":17.950833},{"c":18.36,"h":18.36,"l":18.36,"n":1,"o":18.36,"t":"2026-10-01T20:30:00Z","v":100,"vw":18.36},{"c":18,"h":18.1856,"l":18,"n":2,"o":18.1856,"t":"2026-10-01T20:45:00Z","v":1250,"vw":18.03712},{"c":17.83,"h":17.83,"l":17.83,"n":1,"o":17.83,"t":"2026-10-01T22:30:00Z","v":700,"vw":17.83},{"c":18.05,"h":18.1735,"l":18.05,"n":4,"o":18.05,"t":"2026-10-01T23:15:00Z","v":800,"vw":18.065438},{"c":18.28,"h":18.28,"l":18.28,"n":3,"o":18.28,"t":"2026-10-02T08:00:00Z","v":200,"vw":18.28},{"c":18.49,"h":18.49,"l":18.49,"n":1,"o":18.49,"t":"2026-10-02T11:00:00Z","v":1000,"vw":18.49},{"c":18.11,"h":18.295,"l":18.08,"n":153,"o":18.24,"t":"2026-10-02T13:30:00Z","v":12962,"vw":18.18726},{"c":18.1,"h":18.165,"l":18.09,"n":138,"o":18.133,"t":"2026-10-02T13:45:00Z","v":10037,"vw":18.128105},{"c":18.07,"h":18.18,"l":18.07,"n":217,"o":18.15,"t":"2026-10-02T14:00:00Z","v":12076,"vw":18.142263},{"c":18.185,"h":18.2899,"l":18.11,"n":175,"o":18.11,"t":"2026-10-02T14:15:00Z","v":9499,"vw":18.209077},{"c":18.11,"h":18.22,"l":18.11,"n":63,"o":18.18,"t":"2026-10-02T14:30:00Z","v":4395,"vw":18.173572},{"c":18.075,"h":18.11,"l":18.04,"n":36,"o":18.11,"t":"2026-10-02T14:45:00Z","v":1827,"vw":18.061624},{"c":17.79,"h":18.11,"l":17.735,"n":210,"o":18.11,"t":"2026-10-02T15:00:00Z","v":8450,"vw":17.851496},{"c":17.73,"h":17.805,"l":17.72,"n":87,"o":17.77,"t":"2026-10-02T15:15:00Z","v":12411,"vw":17.769894},{"c":17.775,"h":17.84,"l":17.775,"n":184,"o":17.78,"t":"2026-10-02T15:30:00Z","v":4525,"vw":17.793537},{"c":17.73,"h":17.81,"l":17.73,"n":190,"o":17.77,"t":"2026-10-02T15:45:00Z","v":8685,"vw":17.760054},{"c":17.7387,"h":17.795,"l":17.7387,"n":139,"o":17.74,"t":"2026-10-02T16:00:00Z","v":4428,"vw":17.757364},{"c":17.64,"h":17.8026,"l":17.63,"n":183,"o":17.76,"t":"2026-10-02T16:15:00Z","v":10057,"vw":17.728851},{"c":17.67,"h":17.7,"l":17.64,"n":116,"o":17.64,"t":"2026-10-02T16:30:00Z","v":3494,"vw":17.669026},{"c":17.99,"h":18.17,"l":17.7,"n":2018,"o":17.7,"t":"2026-10-02T16:45:00Z","v":166182,"vw":17.999146},{"c":17.91,"h":18.02,"l":17.91,"n":341,"o":17.99,"t":"2026-10-02T17:00:00Z","v":24609,"vw":17.968244},{"c":17.8557,"h":17.97,"l":17.85,"n":363,"o":17.93,"t":"2026-10-02T17:15:00Z","v":36739,"vw":17.941996},{"c":17.89,"h":17.91,"l":17.83,"n":146,"o":17.83,"t":"2026-10-02T17:30:00Z","v":7008,"vw":17.883259},{"c":17.9,"h":17.92,"l":17.88,"n":159,"o":17.885,"t":"2026-10-02T17:45:00Z","v":10841,"vw":17.905918},{"c":17.8498,"h":17.89,"l":17.835,"n":187,"o":17.89,"t":"2026-10-02T18:00:00Z","v":11688,"vw":17.858892},{"c":17.895,"h":17.905,"l":17.81,"n":180,"o":17.835,"t":"2026-10-02T18:15:00Z","v":8525,"vw":17.84021},{"c":17.8897,"h":17.9,"l":17.87,"n":163,"o":17.87,"t":"2026-10-02T18:30:00Z","v":6288,"vw":17.887015},{"c":17.7899,"h":17.89,"l":17.76,"n":268,"o":17.875,"t":"2026-10-02T18:45:00Z","v":16419,"vw":17.820843},{"c":17.73,"h":17.79,"l":17.71,"n":176,"o":17.77,"t":"2026-10-02T19:00:00Z","v":15501,"vw":17.740746},{"c":17.695,"h":17.7248,"l":17.68,"n":364,"o":17.72,"t":"2026-10-02T19:15:00Z","v":14060,"vw":17.702466},{"c":17.74,"h":17.76,"l":17.685,"n":453,"o":17.69,"t":"2026-10-02T19:30:00Z","v":32655,"vw":17.733435},{"c":17.74,"h":17.8499,"l":17.69,"n":1254,"o":17.74,"t":"2026-10-02T19:45:00Z","v":74932,"vw":17.772426},{"c":17.75,"h":17.75,"l":17.75,"n":24,"o":17.75,"t":"2026-10-02T20:00:00Z","v":84858,"vw":17.75},{"c":18.0231,"h":18.0231,"l":18.0231,"n":1,"o":18.0231,"t":"2026-10-02T20:30:00Z","v":200,"vw":18.0231},{"c":17.85,"h":17.85,"l":17.85,"n":2,"o":17.85,"t":"2026-10-02T20:45:00Z","v":220,"vw":17.85},{"c":17.86,"h":17.86,"l":17.86,"n":1,"o":17.86,"t":"2026-10-02T21:00:00Z","v":100,"vw":17.86},{"c":17.85,"h":17.85,"l":17.85,"n":1,"o":17.85,"t":"2026-10-02T21:30:00Z","v":100,"vw":17.85},{"c":17.85,"h":17.85,"l":17.85,"n":1,"o":17.85,"t":"2026-10-02T23:30:00Z","v":100,"vw":17.85},{"c":18.09,"h":18.09,"l":18.09,"n":1,"o":18.09,"t":"2026-10-05T11:45:00Z","v":100,"vw":18.09},{"c":17.82,"h":17.82,"l":17.8,"n":2,"o":17.8,"t":"2026-10-05T13:00:00Z","v":500,"vw":17.81},{"c":17.77,"h":17.87,"l":17.67,"n":157,"o":17.83,"t":"2026-10-05T13:30:00Z","v":12166,"vw":17.81143},{"c":17.865,"h":17.89,"l":17.81,"n":151,"o":17.84,"t":"2026-10-05T13:45:00Z","v":5260,"vw":17.851114},{"c":17.7939,"h":17.87,"l":17.73,"n":189,"o":17.84,"t":"2026-10-05T14:00:00Z","v":8537,"vw":17.803128},{"c":17.8,"h":17.8,"l":17.7537,"n":55,"o":17.78,"t":"2026-10-05T14:15:00Z","v":2266,"vw":17.767394},{"c":17.7939,"h":17.84,"l":17.75,"n":207,"o":17.82,"t":"2026-10-05T14:30:00Z","v":9059,"vw":17.813362},{"c":17.75,"h":17.77,"l":17.69,"n":193,"o":17.74,"t":"2026-10-05T14:45:00Z","v":7841,"vw":17.739484},{"c":17.675,"h":17.69,"l":17.65,"n":103,"o":17.69,"t":"2026-10-05T15:00:00Z","v":4617,"vw":17.665257},{"c":17.655,"h":17.72,"l":17.64,"n":219,"o":17.71,"t":"2026-10-05T15:15:00Z","v":7103,"vw":17.681364},{"c":17.71,"h":17.73,"l":17.61,"n":217,"o":17.635,"t":"2026-10-05T15:30:00Z","v":11933,"vw":17.679122},{"c":17.67,"h":17.68,"l":17.66,"n":101,"o":17.665,"t":"2026-10-05T15:45:00Z","v":1922,"vw":17.668333},{"c":17.63,"h":17.67,"l":17.63,"n":170,"o":17.65,"t":"2026-10-05T16:00:00Z","v":4666,"vw":17.650852},{"c":17.58,"h":17.61,"l":17.57,"n":152,"o":17.61,"t":"2026-10-05T16:15:00Z","v":4630,"vw":17.588787},{"c":17.56,"h":17.62,"l":17.56,"n":131,"o":17.6,"t":"2026-10-05T16:30:00Z","v":4565,"vw":17.600339},{"c":17.525,"h":17.6,"l":17.51,"n":154,"o":17.58,"t":"2026-10-05T16:45:00Z","v":5915,"vw":17.579473},{"c":17.55,"h":17.555,"l":17.51,"n":116,"o":17.51,"t":"2026-10-05T17:00:00Z","v":2896,"vw":17.526766},{"c":17.495,"h":17.57,"l":17.485,"n":185,"o":17.545,"t":"2026-10-05T17:15:00Z","v":7722,"vw":17.525743},{"c":17.51,"h":17.525,"l":17.48,"n":227,"o":17.5,"t":"2026-10-05T17:30:00Z","v":7615,"vw":17.504757},{"c":17.495,"h":17.54,"l":17.495,"n":118,"o":17.52,"t":"2026-10-05T17:45:00Z","v":3392,"vw":17.526142},{"c":17.51,"h":17.52,"l":17.48,"n":255,"o":17.51,"t":"2026-10-05T18:00:00Z","v":11196,"vw":17.50424},{"c":17.5,"h":17.535,"l":17.48,"n":276,"o":17.51,"t":"2026-10-05T18:15:00Z","v":13470,"vw":17.512646},{"c":17.53,"h":17.53,"l":17.48,"n":216,"o":17.5,"t":"2026-10-05T18:30:00Z","v":6384,"vw":17.508507},{"c":17.55,"h":17.555,"l":17.53,"n":155,"o":17.54,"t":"2026-10-05T18:45:00Z","v":5133,"vw":17.544969},{"c":17.515,"h":17.545,"l":17.5,"n":316,"o":17.5401,"t":"2026-10-05T19:00:00Z","v":11369,"vw":17.526553},{"c":17.54,"h":17.54,"l":17.48,"n":285,"o":17.5,"t":"2026-10-05T19:15:00Z","v":8577,"vw":17.509635},{"c":17.63,"h":17.63,"l":17.52,"n":602,"o":17.53,"t":"2026-10-05T19:30:00Z","v":22203,"vw":17.57392},{"c":17.72,"h":17.72,"l":17.62,"n":1763,"o":17.63,"t":"2026-10-05T19:45:00Z","v":74144,"vw":17.670312},{"c":17.7,"h":17.7,"l":17.7,"n":20,"o":17.7,"t":"2026-10-05T20:00:00Z","v":96728,"vw":17.7},{"c":17.4262,"h":17.4262,"l":17.4262,"n":1,"o":17.4262,"t":"2026-10-05T20:30:00Z","v":160,"vw":17.4262},{"c":17.46,"h":17.46,"l":17.46,"n":1,"o":17.46,"t":"2026-10-05T21:15:00Z","v":150,"vw":17.46},{"c":17.89,"h":17.95,"l":17.89,"n":3,"o":17.95,"t":"2026-10-06T08:00:00Z","v":319,"vw":17.92},{"c":17.89,"h":17.89,"l":17.89,"n":1,"o":17.89,"t":"2026-10-06T09:00:00Z","v":200,"vw":17.89},{"c":17.89,"h":17.89,"l":17.89,"n":1,"o":17.89,"t":"2026-10-06T09:15:00Z","v":100,"vw":17.89},{"c":17.7,"h":17.7,"l":17.7,"n":3,"o":17.7,"t":"2026-10-06T11:00:00Z","v":1280,"vw":17.7},{"c":17.61,"h":17.61,"l":17.61,"n":1,"o":17.61,"t":"2026-10-06T12:00:00Z","v":170,"vw":17.61},{"c":17.875,"h":18.04,"l":17.875,"n":138,"o":17.89,"t":"2026-10-06T13:30:00Z","v":13298,"vw":17.933268},{"c":17.875,"h":17.975,"l":17.875,"n":161,"o":17.92,"t":"2026-10-06T13:45:00Z","v":14014,"vw":17.923707},{"c":17.81,"h":17.81,"l":17.7665,"n":85,"o":17.8,"t":"2026-10-06T14:00:00Z","v":3491,"vw":17.778536},{"c":17.84,"h":17.85,"l":17.775,"n":93,"o":17.775,"t":"2026-10-06T14:15:00Z","v":3690,"vw":17.799399},{"c":17.84,"h":17.885,"l":17.745,"n":168,"o":17.832,"t":"2026-10-06T14:30:00Z","v":7111,"vw":17.830796},{"c":17.83,"h":17.88,"l":17.83,"n":91,"o":17.83,"t":"2026-10-06T14:45:00Z","v":6406,"vw":17.857293},{"c":17.83,"h":17.84,"l":17.8,"n":126,"o":17.82,"t":"2026-10-06T15:00:00Z","v":5475,"vw":17.813081},{"c":17.825,"h":17.83,"l":17.78,"n":216,"o":17.83,"t":"2026-10-06T15:15:00Z","v":6665,"vw":17.804883},{"c":17.7751,"h":17.85,"l":17.775,"n":98,"o":17.83,"t":"2026-10-06T15:30:00Z","v":3277,"vw":17.822596},{"c":17.775,"h":17.78,"l":17.76,"n":72,"o":17.775,"t":"2026-10-06T15:45:00Z","v":3493,"vw":17.772323},{"c":17.73,"h":17.78,"l":17.73,"n":105,"o":17.75,"t":"2026-10-06T16:00:00Z","v":2823,"vw":17.756632},{"c":17.67,"h":17.715,"l":17.67,"n":94,"o":17.71,"t":"2026-10-06T16:15:00Z","v":3855,"vw":17.695985},{"c":17.685,"h":17.685,"l":17.625,"n":155,"o":17.67,"t":"2026-10-06T16:30:00Z","v":4856,"vw":17.655687},{"c":17.67,"h":17.68,"l":17.64,"n":82,"o":17.66,"t":"2026-10-06T16:45:00Z","v":3178,"vw":17.65606},{"c":17.655,"h":17.73,"l":17.6201,"n":190,"o":17.675,"t":"2026-10-06T17:00:00Z","v":12912,"vw":17.684454},{"c":17.69,"h":17.7019,"l":17.67,"n":84,"o":17.6844,"t":"2026-10-06T17:15:00Z","v":2819,"vw":17.685485},{"c":17.72,"h":17.74,"l":17.67,"n":128,"o":17.67,"t":"2026-10-06T17:30:00Z","v":8030,"vw":17.721263},{"c":17.64,"h":17.69,"l":17.64,"n":42,"o":17.69,"t":"2026-10-06T17:45:00Z","v":1588,"vw":17.665055},{"c":17.66,"h":17.66,"l":17.6,"n":125,"o":17.65,"t":"2026-10-06T18:00:00Z","v":8614,"vw":17.63864},{"c":17.655,"h":17.67,"l":17.64,"n":110,"o":17.64,"t":"2026-10-06T18:15:00Z","v":3614,"vw":17.649436},{"c":17.58,"h":17.64,"l":17.576,"n":155,"o":17.64,"t":"2026-10-06T18:30:00Z","v":5455,"vw":17.599757},{"c":17.5,"h":17.57,"l":17.46,"n":279,"o":17.57,"t":"2026-10-06T18:45:00Z","v":14703,"vw":17.500067},{"c":17.52,"h":17.54,"l":17.48,"n":222,"o":17.49,"t":"2026-10-06T19:00:00Z","v":13913,"vw":17.518758},{"c":17.48,"h":17.5,"l":17.46,"n":214,"o":17.48,"t":"2026-10-06T19:15:00Z","v":10513,"vw":17.48565},{"c":17.5,"h":17.56,"l":17.4801,"n":406,"o":17.49,"t":"2026-10-06T19:30:00Z","v":23869,"vw":17.513437},{"c":17.48,"h":17.515,"l":17.45,"n":992,"o":17.49,"t":"2026-10-06T19:45:00Z","v":47298,"vw":17.48387},{"c":17.47,"h":17.47,"l":17.47,"n":12,"o":17.47,"t":"2026-10-06T20:00:00Z","v":71570,"vw":17.47},{"c":17.4,"h":17.4,"l":17.4,"n":1,"o":17.4,"t":"2026-10-06T22:45:00Z","v":1750,"vw":17.4},{"c":17.36,"h":17.36,"l":17.36,"n":1,"o":17.36,"t":"2026-10-06T23:15:00Z","v":3504,"vw":17.36},{"c":17.47,"h":17.47,"l":17.38,"n":20,"o":17.38,"t":"2026-10-07T11:30:00Z","v":2430,"vw":17.416048},{"c":17.47,"h":17.47,"l":17.42,"n":7,"o":17.43,"t":"2026-10-07T12:15:00Z","v":1275,"vw":17.443333},{"c":17.35,"h":17.45,"l":17.2268,"n":134,"o":17.42,"t":"2026-10-07T13:30:00Z","v":14340,"vw":17.35674},{"c":17.335,"h":17.35,"l":17.28,"n":65,"o":17.33,"t":"2026-10-07T13:45:00Z","v":4893,"vw":17.325124},{"c":17.32,"h":17.3801,"l":17.3,"n":101,"o":17.3,"t":"2026-10-07T14:00:00Z","v":5065,"vw":17.344009},{"c":17.29,"h":17.38,"l":17.29,"n":122,"o":17.37,"t":"2026-10-07T14:15:00Z","v":4083,"vw":17.355047},{"c":17.28,"h":17.325,"l":17.2568,"n":188,"o":17.31,"t":"2026-10-07T14:30:00Z","v":11403,"vw":17.287574},{"c":17.28,"h":17.3,"l":17.25,"n":114,"o":17.28,"t":"2026-10-07T14:45:00Z","v":5827,"vw":17.269328},{"c":17.375,"h":17.375,"l":17.28,"n":160,"o":17.28,"t":"2026-10-07T15:00:00Z","v":5249,"vw":17.331182},{"c":17.36,"h":17.4,"l":17.35,"n":119,"o":17.4,"t":"2026-10-07T15:15:00Z","v":4264,"vw":17.365508},{"c":17.25,"h":17.355,"l":17.25,"n":263,"o":17.355,"t":"2026-10-07T15:30:00Z","v":11668,"vw":17.26937},{"c":17.33,"h":17.38,"l":17.265,"n":248,"o":17.265,"t":"2026-10-07T15:45:00Z","v":10569,"vw":17.321064},{"c":17.315,"h":17.34,"l":17.3,"n":223,"o":17.3,"t":"2026-10-07T16:00:00Z","v":14735,"vw":17.325589},{"c":17.27,"h":17.32,"l":17.255,"n":303,"o":17.315,"t":"2026-10-07T16:15:00Z","v":20873,"vw":17.302878},{"c":17.19,"h":17.27,"l":17.19,"n":293,"o":17.255,"t":"2026-10-07T16:30:00Z","v":19437,"vw":17.219685},{"c":17.195,"h":17.21,"l":17.155,"n":423,"o":17.19,"t":"2026-10-07T16:45:00Z","v":53033,"vw":17.195056},{"c":17.21,"h":17.235,"l":17.2,"n":236,"o":17.2,"t":"2026-10-07T17:00:00Z","v":9609,"vw":17.215452},{"c":17.14,"h":17.21,"l":17.14,"n":326,"o":17.2,"t":"2026-10-07T17:15:00Z","v":10731,"vw":17.18099},{"c":17.1699,"h":17.1699,"l":17.112,"n":268,"o":17.13,"t":"2026-10-07T17:30:00Z","v":14466,"vw":17.145808},{"c":17.2,"h":17.235,"l":17.16,"n":331,"o":17.165,"t":"2026-10-07T17:45:00Z","v":14082,"vw":17.190443},{"c":17.29,"h":17.305,"l":17.195,"n":366,"o":17.2,"t":"2026-10-07T18:00:00Z","v":16919,"vw":17.245764},{"c":17.3,"h":17.33,"l":17.29,"n":283,"o":17.29,"t":"2026-10-07T18:15:00Z","v":11196,"vw":17.305382},{"c":17.365,"h":17.365,"l":17.29,"n":357,"o":17.3,"t":"2026-10-07T18:30:00Z","v":16093,"vw":17.334711},{"c":17.37,"h":17.38,"l":17.35,"n":270,"o":17.365,"t":"2026-10-07T18:45:00Z","v":8001,"vw":17.368555},{"c":17.335,"h":17.38,"l":17.335,"n":349,"o":17.37,"t":"2026-10-07T19:00:00Z","v":12559,"vw":17.363699},{"c":17.33,"h":17.34,"l":17.31,"n":316,"o":17.3303,"t":"2026-10-07T19:15:00Z","v":13505,"vw":17.328731},{"c":17.4,"h":17.405,"l":17.33,"n":583,"o":17.33,"t":"2026-10-07T19:30:00Z","v":25632,"vw":17.364166},{"c":17.45,"h":17.495,"l":17.365,"n":1520,"o":17.4,"t":"2026-10-07T19:45:00Z","v":79701,"vw":17.433644},{"c":17.46,"h":17.46,"l":17.46,"n":16,"o":17.46,"t":"2026-10-07T20:00:00Z","v":97984,"vw":17.46},{"c":16.8662,"h":16.8662,"l":16.8662,"n":1,"o":16.8662,"t":"2026-10-07T20:30:00Z","v":900,"vw":16.8662},{"c":17.5,"h":17.5,"l":17.49,"n":4,"o":17.49,"t":"2026-10-07T21:15:00Z","v":1000,"vw":17.49328},{"c":17.4968,"h":17.4968,"l":17.4968,"n":1,"o":17.4968,"t":"2026-10-08T11:45:00Z","v":800,"vw":17.4968},{"c":17.3564,"h":17.3564,"l":17.3564,"n":1,"o":17.3564,"t":"2026-10-08T12:00:00Z","v":501,"vw":17.3564},{"c":17.48,"h":17.48,"l":17.48,"n":1,"o":17.48,"t":"2026-10-08T12:15:00Z","v":463,"vw":17.48},{"c":17.4,"h":17.4,"l":17.4,"n":1,"o":17.4,"t":"2026-10-08T12:45:00Z","v":2000,"vw":17.4},{"c":17.28,"h":17.51,"l":17.16,"n":238,"o":17.42,"t":"2026-10-08T13:30:00Z","v":22816,"vw":17.350254},{"c":17.4468,"h":17.46,"l":17.25,"n":143,"o":17.25,"t":"2026-10-08T13:45:00Z","v":26409,"vw":17.35523},{"c":17.3851,"h":17.46,"l":17.31,"n":214,"o":17.37,"t":"2026-10-08T14:00:00Z","v":17216,"vw":17.384028},{"c":17.33,"h":17.38,"l":17.28,"n":89,"o":17.36,"t":"2026-10-08T14:15:00Z","v":10875,"vw":17.331247},{"c":17.37,"h":17.445,"l":17.31,"n":183,"o":17.325,"t":"2026-10-08T14:30:00Z","v":9187,"vw":17.40155},{"c":17.29,"h":17.46,"l":17.28,"n":376,"o":17.4,"t":"2026-10-08T14:45:00Z","v":24698,"vw":17.424697},{"c":17.21,"h":17.288,"l":17.2,"n":208,"o":17.28,"t":"2026-10-08T15:00:00Z","v":9446,"vw":17.244437},{"c":17.17,"h":17.215,"l":17.16,"n":244,"o":17.21,"t":"2026-10-08T15:15:00Z","v":9717,"vw":17.182071},{"c":17.245,"h":17.25,"l":17.11,"n":383,"o":17.17,"t":"2026-10-08T15:30:00Z","v":28748,"vw":17.175094},{"c":17.255,"h":17.375,"l":17.255,"n":608,"o":17.27,"t":"2026-10-08T15:45:00Z","v":43016,"vw":17.326387},{"c":17.15,"h":17.25,"l":17.13,"n":148,"o":17.25,"t":"2026-10-08T16:00:00Z","v":9830,"vw":17.182663},{"c":17.22,"h":17.31,"l":17.15,"n":206,"o":17.15,"t":"2026-10-08T16:15:00Z","v":10364,"vw":17.218632},{"c":17.19,"h":17.226,"l":17.16,"n":161,"o":17.22,"t":"2026-10-08T16:30:00Z","v":6905,"vw":17.200597},{"c":17.147,"h":17.2,"l":17.13,"n":286,"o":17.18,"t":"2026-10-08T16:45:00Z","v":14074,"vw":17.167476},{"c":17.11,"h":17.14,"l":16.95,"n":800,"o":17.14,"t":"2026-10-08T17:00:00Z","v":67656,"vw":17.024228},{"c":17.065,"h":17.195,"l":17.015,"n":319,"o":17.11,"t":"2026-10-08T17:15:00Z","v":19654,"vw":17.098107},{"c":16.95,"h":17.07,"l":16.76,"n":826,"o":17.07,"t":"2026-10-08T17:30:00Z","v":75140,"vw":16.89658},{"c":16.92,"h":16.97,"l":16.89,"n":569,"o":16.93,"t":"2026-10-08T17:45:00Z","v":27223,"vw":16.926046},{"c":16.95,"h":16.97,"l":16.93,"n":172,"o":16.96,"t":"2026-10-08T18:00:00Z","v":9144,"vw":16.947535},{"c":16.97,"h":17.035,"l":16.96,"n":521,"o":16.96,"t":"2026-10-08T18:15:00Z","v":48081,"vw":17.003135},{"c":16.89,"h":16.96,"l":16.85,"n":317,"o":16.96,"t":"2026-10-08T18:30:00Z","v":17618,"vw":16.887312},{"c":16.87,"h":16.89,"l":16.835,"n":180,"o":16.88,"t":"2026-10-08T18:45:00Z","v":8045,"vw":16.856434},{"c":16.91,"h":16.95,"l":16.87,"n":194,"o":16.87,"t":"2026-10-08T19:00:00Z","v":6803,"vw":16.910617},{"c":17.03,"h":17.05,"l":16.92,"n":395,"o":16.92,"t":"2026-10-08T19:15:00Z","v":27765,"vw":17.013909},{"c":17.095,"h":17.13,"l":17.02,"n":383,"o":17.025,"t":"2026-10-08T19:30:00Z","v":17861,"vw":17.089766},{"c":17.07,"h":17.17,"l":17.05,"n":1400,"o":17.09,"t":"2026-10-08T19:45:00Z","v":75902,"vw":17.097939},{"c":17.07,"h":17.07,"l":17.07,"n":18,"o":17.07,"t":"2026-10-08T20:00:00Z","v":115002,"vw":17.07},{"c":16.9001,"h":16.9001,"l":16.9001,"n":1,"o":16.9001,"t":"2026-10-08T21:00:00Z","v":800,"vw":16.9001},{"c":17.41,"h":17.41,"l":17.41,"n":1,"o":17.41,"t":"2026-10-09T12:45:00Z","v":500,"vw":17.41},{"c":17.2,"h":17.21,"l":17.2,"n":3,"o":17.21,"t":"2026-10-09T13:00:00Z","v":599,"vw":17.201669},{"c":17.4207,"h":17.465,"l":17.3,"n":302,"o":17.3,"t":"2026-10-09T13:30:00Z","v":11280,"vw":17.364288},{"c":17.4,"h":17.445,"l":17.365,"n":57,"o":17.445,"t":"2026-10-09T13:45:00Z","v":1862,"vw":17.399508},{"c":17.46,"h":17.515,"l":17.42,"n":71,"o":17.42,"t":"2026-10-09T14:00:00Z","v":2735,"vw":17.466652},{"c":17.44,"h":17.44,"l":17.3302,"n":58,"o":17.4,"t":"2026-10-09T14:15:00Z","v":3213,"vw":17.359715},{"c":17.435,"h":17.4735,"l":17.42,"n":89,"o":17.42,"t":"2026-10-09T14:30:00Z","v":3677,"vw":17.44701},{"c":17.47,"h":17.49,"l":17.4,"n":188,"o":17.45,"t":"2026-10-09T14:45:00Z","v":9129,"vw":17.448219},{"c":17.455,"h":17.47,"l":17.442,"n":97,"o":17.452,"t":"2026-10-09T15:00:00Z","v":7408,"vw":17.456282},{"c":17.585,"h":17.59,"l":17.45,"n":434,"o":17.47,"t":"2026-10-09T15:15:00Z","v":22300,"vw":17.505886},{"c":17.54,"h":17.57,"l":17.53,"n":80,"o":17.57,"t":"2026-10-09T15:30:00Z","v":2228,"vw":17.559748},{"c":17.575,"h":17.575,"l":17.49,"n":173,"o":17.51,"t":"2026-10-09T15:45:00Z","v":8823,"vw":17.522686},{"c":17.49,"h":17.56,"l":17.4,"n":490,"o":17.56,"t":"2026-10-09T16:00:00Z","v":37533,"vw":17.450857},{"c":17.585,"h":17.59,"l":17.5,"n":236,"o":17.5,"t":"2026-10-09T16:15:00Z","v":21055,"vw":17.537764},{"c":17.65,"h":17.69,"l":17.6,"n":216,"o":17.6,"t":"2026-10-09T16:30:00Z","v":12609,"vw":17.658117},{"c":17.62,"h":17.65,"l":17.62,"n":96,"o":17.65,"t":"2026-10-09T16:45:00Z","v":3573,"vw":17.636927},{"c":17.59,"h":17.6,"l":17.56,"n":157,"o":17.6,"t":"2026-10-09T17:00:00Z","v":6179,"vw":17.578086},{"c":17.58,"h":17.585,"l":17.575,"n":30,"o":17.585,"t":"2026-10-09T17:15:00Z","v":1706,"vw":17.577553},{"c":17.55,"h":17.58,"l":17.55,"n":43,"o":17.565,"t":"2026-10-09T17:30:00Z","v":1779,"vw":17.564661},{"c":17.56,"h":17.56,"l":17.5111,"n":107,"o":17.56,"t":"2026-10-09T17:45:00Z","v":4954,"vw":17.531032},{"c":17.545,"h":17.55,"l":17.53,"n":142,"o":17.535,"t":"2026-10-09T18:00:00Z","v":5353,"vw":17.543162},{"c":17.59,"h":17.61,"l":17.52,"n":253,"o":17.53,"t":"2026-10-09T18:15:00Z","v":11651,"vw":17.56839},{"c":17.6,"h":17.615,"l":17.57,"n":99,"o":17.58,"t":"2026-10-09T18:30:00Z","v":4084,"vw":17.593495},{"c":17.575,"h":17.61,"l":17.57,"n":153,"o":17.6,"t":"2026-10-09T18:45:00Z","v":10386,"vw":17.582409},{"c":17.55,"h":17.56,"l":17.51,"n":206,"o":17.55,"t":"2026-10-09T19:00:00Z","v":10757,"vw":17.533139},{"c":17.56,"h":17.59,"l":17.53,"n":382,"o":17.53,"t":"2026-10-09T19:15:00Z","v":15833,"vw":17.559213},{"c":17.64,"h":17.66,"l":17.54,"n":294,"o":17.55,"t":"2026-10-09T19:30:00Z","v":11008,"vw":17.617194},{"c":17.71,"h":17.79,"l":17.632,"n":1784,"o":17.64,"t":"2026-10-09T19:45:00Z","v":107690,"vw":17.713076},{"c":17.7,"h":17.7,"l":17.7,"n":20,"o":17.7,"t":"2026-10-09T20:00:00Z","v":76657,"vw":17.7},{"c":17.6,"h":17.6,"l":17.6,"n":1,"o":17.6,"t":"2026-10-09T20:45:00Z","v":100,"vw":17.6},{"c":17.79,"h":17.79,"l":17.79,"n":2,"o":17.79,"t":"2026-10-09T23:30:00Z","v":301,"vw":17.79},{"c":17.84,"h":17.84,"l":17.84,"n":1,"o":17.84,"t":"2026-10-12T11:00:00Z","v":100,"vw":17.84},{"c":17.18,"h":17.18,"l":17.18,"n":1,"o":17.18,"t":"2026-10-12T12:45:00Z","v":199,"vw":17.18},{"c":17.61,"h":17.83,"l":17.52,"n":197,"o":17.53,"t":"2026-10-12T13:30:00Z","v":18134,"vw":17.575779},{"c":17.3501,"h":17.61,"l":17.32,"n":240,"o":17.61,"t":"2026-10-12T13:45:00Z","v":20132,"vw":17.438947},{"c":16.89,"h":17.29,"l":16.885,"n":353,"o":17.29,"t":"2026-10-12T14:00:00Z","v":21409,"vw":17.006662},{"c":16.815,"h":16.97,"l":16.81,"n":441,"o":16.8851,"t":"2026-10-12T14:15:00Z","v":38909,"vw":16.865638},{"c":16.99,"h":17.04,"l":16.81,"n":476,"o":16.83,"t":"2026-10-12T14:30:00Z","v":38287,"vw":16.935231},{"c":16.98,"h":17.045,"l":16.98,"n":546,"o":16.99,"t":"2026-10-12T14:45:00Z","v":39916,"vw":17.009233},{"c":16.925,"h":17.025,"l":16.92,"n":298,"o":16.99,"t":"2026-10-12T15:00:00Z","v":19010,"vw":16.99902},{"c":16.78,"h":16.925,"l":16.78,"n":281,"o":16.925,"t":"2026-10-12T15:15:00Z","v":33663,"vw":16.875464},{"c":16.756,"h":16.85,"l":16.75,"n":229,"o":16.785,"t":"2026-10-12T15:30:00Z","v":21990,"vw":16.791575},{"c":16.77,"h":16.79,"l":16.72,"n":207,"o":16.7497,"t":"2026-10-12T15:45:00Z","v":12424,"vw":16.75939},{"c":16.85,"h":16.86,"l":16.775,"n":170,"o":16.775,"t":"2026-10-12T16:00:00Z","v":8736,"vw":16.802601},{"c":16.82,"h":16.8599,"l":16.82,"n":47,"o":16.8599,"t":"2026-10-12T16:15:00Z","v":2895,"vw":16.83322},{"c":16.845,"h":16.85,"l":16.84,"n":112,"o":16.84,"t":"2026-10-12T16:30:00Z","v":5865,"vw":16.843377},{"c":16.74,"h":16.84,"l":16.73,"n":203,"o":16.83,"t":"2026-10-12T16:45:00Z","v":14792,"vw":16.768163},{"c":16.7,"h":16.735,"l":16.65,"n":229,"o":16.735,"t":"2026-10-12T17:00:00Z","v":16530,"vw":16.68886},{"c":16.695,"h":16.73,"l":16.6857,"n":208,"o":16.71,"t":"2026-10-12T17:15:00Z","v":12121,"vw":16.706685},{"c":16.67,"h":16.68,"l":16.66,"n":156,"o":16.68,"t":"2026-10-12T17:30:00Z","v":7048,"vw":16.666368},{"c":16.67,"h":16.69,"l":16.67,"n":136,"o":16.68,"t":"2026-10-12T17:45:00Z","v":5016,"vw":16.677614},{"c":16.67,"h":16.695,"l":16.66,"n":345,"o":16.67,"t":"2026-10-12T18:00:00Z","v":25928,"vw":16.674326},{"c":16.685,"h":16.695,"l":16.64,"n":312,"o":16.68,"t":"2026-10-12T18:15:00Z","v":17695,"vw":16.670133},{"c":16.715,"h":16.72,"l":16.665,"n":159,"o":16.685,"t":"2026-10-12T18:30:00Z","v":6727,"vw":16.693953},{"c":16.72,"h":16.74,"l":16.715,"n":116,"o":16.72,"t":"2026-10-12T18:45:00Z","v":5718,"vw":16.723891},{"c":16.72,"h":16.755,"l":16.695,"n":304,"o":16.71,"t":"2026-10-12T19:00:00Z","v":15004,"vw":16.712784},{"c":16.745,"h":16.76,"l":16.71,"n":226,"o":16.72,"t":"2026-10-12T19:15:00Z","v":8520,"vw":16.734918},{"c":16.768,"h":16.79,"l":16.735,"n":384,"o":16.745,"t":"2026-10-12T19:30:00Z","v":22728,"vw":16.760335},{"c":16.7,"h":16.79,"l":16.7,"n":1394,"o":16.75,"t":"2026-10-12T19:45:00Z","v":66591,"vw":16.738709},{"c":16.71,"h":16.76,"l":16.71,"n":23,"o":16.71,"t":"2026-10-12T20:00:00Z","v":68584,"vw":16.712205},{"c":16.67,"h":16.67,"l":16.67,"n":1,"o":16.67,"t":"2026-10-12T21:00:00Z","v":2900,"vw":16.67},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-10-12T23:15:00Z","v":250,"vw":17},{"c":16.71,"h":16.71,"l":16.71,"n":1,"o":16.71,"t":"2026-10-13T08:00:00Z","v":350,"vw":16.71},{"c":16.72,"h":16.75,"l":16.72,"n":3,"o":16.72,"t":"2026-10-13T11:30:00Z","v":3000,"vw":16.721},{"c":16.72,"h":16.72,"l":16.72,"n":3,"o":16.72,"t":"2026-10-13T12:00:00Z","v":102,"vw":16.72},{"c":16.9,"h":16.9,"l":16.9,"n":2,"o":16.9,"t":"2026-10-13T12:45:00Z","v":301,"vw":16.9},{"c":16.87,"h":16.9,"l":16.58,"n":199,"o":16.69,"t":"2026-10-13T13:30:00Z","v":13592,"vw":16.703372},{"c":16.71,"h":16.925,"l":16.685,"n":170,"o":16.91,"t":"2026-10-13T13:45:00Z","v":14886,"vw":16.808495},{"c":16.79,"h":16.83,"l":16.67,"n":190,"o":16.685,"t":"2026-10-13T14:00:00Z","v":7974,"vw":16.763121},{"c":16.635,"h":16.785,"l":16.635,"n":226,"o":16.775,"t":"2026-10-13T14:15:00Z","v":8518,"vw":16.740872},{"c":16.755,"h":16.8,"l":16.65,"n":316,"o":16.65,"t":"2026-10-13T14:30:00Z","v":14746,"vw":16.749306},{"c":16.74,"h":16.78,"l":16.74,"n":124,"o":16.77,"t":"2026-10-13T14:45:00Z","v":3980,"vw":16.768788},{"c":16.755,"h":16.755,"l":16.715,"n":224,"o":16.72,"t":"2026-10-13T15:00:00Z","v":6277,"vw":16.730307},{"c":16.71,"h":16.755,"l":16.67,"n":273,"o":16.755,"t":"2026-10-13T15:15:00Z","v":12038,"vw":16.703136},{"c":16.665,"h":16.71,"l":16.66,"n":205,"o":16.702,"t":"2026-10-13T15:30:00Z","v":9424,"vw":16.688279},{"c":16.74,"h":16.75,"l":16.67,"n":201,"o":16.68,"t":"2026-10-13T15:45:00Z","v":6402,"vw":16.698397},{"c":16.86,"h":16.87,"l":16.73,"n":229,"o":16.75,"t":"2026-10-13T16:00:00Z","v":14108,"vw":16.782261},{"c":16.84,"h":16.88,"l":16.795,"n":397,"o":16.87,"t":"2026-10-13T16:15:00Z","v":16547,"vw":16.841529},{"c":16.8053,"h":16.886,"l":16.8,"n":292,"o":16.86,"t":"2026-10-13T16:30:00Z","v":11323,"vw":16.83341},{"c":16.73,"h":16.81,"l":16.73,"n":246,"o":16.81,"t":"2026-10-13T16:45:00Z","v":15150,"vw":16.762701},{"c":16.71,"h":16.72,"l":16.705,"n":214,"o":16.715,"t":"2026-10-13T17:00:00Z","v":7696,"vw":16.712697},{"c":16.775,"h":16.78,"l":16.7007,"n":261,"o":16.7007,"t":"2026-10-13T17:15:00Z","v":10482,"vw":16.739476},{"c":16.84,"h":16.845,"l":16.775,"n":276,"o":16.78,"t":"2026-10-13T17:30:00Z","v":11457,"vw":16.806041},{"c":16.77,"h":16.845,"l":16.75,"n":178,"o":16.83,"t":"2026-10-13T17:45:00Z","v":6351,"vw":16.793993},{"c":16.81,"h":16.85,"l":16.78,"n":246,"o":16.78,"t":"2026-10-13T18:00:00Z","v":15243,"vw":16.816946},{"c":16.875,"h":16.875,"l":16.8,"n":254,"o":16.8,"t":"2026-10-13T18:15:00Z","v":9180,"vw":16.85266},{"c":16.865,"h":16.88,"l":16.85,"n":240,"o":16.88,"t":"2026-10-13T18:30:00Z","v":13501,"vw":16.856669},{"c":16.9,"h":16.93,"l":16.85,"n":303,"o":16.86,"t":"2026-10-13T18:45:00Z","v":6899,"vw":16.891667},{"c":16.91,"h":16.925,"l":16.85,"n":379,"o":16.8901,"t":"2026-10-13T19:00:00Z","v":13250,"vw":16.872245},{"c":16.845,"h":16.91,"l":16.845,"n":243,"o":16.91,"t":"2026-10-13T19:15:00Z","v":7770,"vw":16.868511},{"c":16.87,"h":16.88,"l":16.83,"n":411,"o":16.84,"t":"2026-10-13T19:30:00Z","v":15179,"vw":16.851127},{"c":16.85,"h":16.9,"l":16.84,"n":1500,"o":16.87,"t":"2026-10-13T19:45:00Z","v":53516,"vw":16.868888},{"c":16.83,"h":16.86,"l":16.83,"n":18,"o":16.86,"t":"2026-10-13T20:00:00Z","v":88923,"vw":16.859929},{"c":16.947,"h":16.947,"l":16.86,"n":8,"o":16.86,"t":"2026-10-14T11:45:00Z","v":216,"vw":16.9035},{"c":16.6713,"h":16.6713,"l":16.6713,"n":1,"o":16.6713,"t":"2026-10-14T12:30:00Z","v":283,"vw":16.6713},{"c":16.88,"h":16.88,"l":16.88,"n":2,"o":16.88,"t":"2026-10-14T13:00:00Z","v":101,"vw":16.88},{"c":16.51,"h":16.6,"l":16.51,"n":3,"o":16.6,"t":"2026-10-14T13:15:00Z","v":653,"vw":16.579231},{"c":16.655,"h":16.69,"l":16.5,"n":305,"o":16.56,"t":"2026-10-14T13:30:00Z","v":31663,"vw":16.603841},{"c":16.41,"h":16.68,"l":16.35,"n":326,"o":16.64,"t":"2026-10-14T13:45:00Z","v":35671,"vw":16.520343},{"c":16.3,"h":16.45,"l":16.26,"n":288,"o":16.4,"t":"2026-10-14T14:00:00Z","v":16785,"vw":16.344966},{"c":16.32,"h":16.368,"l":16.28,"n":292,"o":16.32,"t":"2026-10-14T14:15:00Z","v":18057,"vw":16.316238},{"c":16.4,"h":16.4,"l":16.2841,"n":221,"o":16.305,"t":"2026-10-14T14:30:00Z","v":8213,"vw":16.330709},{"c":16.325,"h":16.4146,"l":16.31,"n":205,"o":16.41,"t":"2026-10-14T14:45:00Z","v":9167,"vw":16.337965},{"c":16.17,"h":16.32,"l":16.17,"n":300,"o":16.32,"t":"2026-10-14T15:00:00Z","v":13798,"vw":16.229268},{"c":16.3,"h":16.34,"l":16.15,"n":334,"o":16.16,"t":"2026-10-14T15:15:00Z","v":36388,"vw":16.283703},{"c":16.135,"h":16.28,"l":16.13,"n":321,"o":16.28,"t":"2026-10-14T15:30:00Z","v":20286,"vw":16.187162},{"c":16.055,"h":16.16,"l":16.03,"n":637,"o":16.14,"t":"2026-10-14T15:45:00Z","v":63296,"vw":16.094863},{"c":15.94,"h":16.06,"l":15.94,"n":536,"o":16.05,"t":"2026-10-14T16:00:00Z","v":44519,"vw":16.003769},{"c":15.855,"h":15.945,"l":15.83,"n":763,"o":15.94,"t":"2026-10-14T16:15:00Z","v":55708,"vw":15.888159},{"c":15.9,"h":15.91,"l":15.8,"n":591,"o":15.855,"t":"2026-10-14T16:30:00Z","v":29214,"vw":15.843789},{"c":15.86,"h":15.955,"l":15.79,"n":496,"o":15.89,"t":"2026-10-14T16:45:00Z","v":25309,"vw":15.861739},{"c":15.78,"h":15.875,"l":15.775,"n":382,"o":15.875,"t":"2026-10-14T17:00:00Z","v":18676,"vw":15.802912},{"c":15.754,"h":15.805,"l":15.75,"n":377,"o":15.78,"t":"2026-10-14T17:15:00Z","v":29184,"vw":15.765496},{"c":15.66,"h":15.76,"l":15.6501,"n":421,"o":15.75,"t":"2026-10-14T17:30:00Z","v":18249,"vw":15.726902},{"c":15.67,"h":15.72,"l":15.63,"n":382,"o":15.65,"t":"2026-10-14T17:45:00Z","v":17907,"vw":15.664223},{"c":15.75,"h":15.75,"l":15.64,"n":432,"o":15.68,"t":"2026-10-14T18:00:00Z","v":29869,"vw":15.682785},{"c":15.69,"h":15.76,"l":15.68,"n":238,"o":15.75,"t":"2026-10-14T18:15:00Z","v":11172,"vw":15.728998},{"c":15.64,"h":15.69,"l":15.62,"n":424,"o":15.69,"t":"2026-10-14T18:30:00Z","v":22606,"vw":15.644573},{"c":15.655,"h":15.73,"l":15.64,"n":467,"o":15.64,"t":"2026-10-14T18:45:00Z","v":23913,"vw":15.681115},{"c":15.65,"h":15.665,"l":15.56,"n":749,"o":15.64,"t":"2026-10-14T19:00:00Z","v":60584,"vw":15.601466},{"c":15.74,"h":15.755,"l":15.645,"n":586,"o":15.66,"t":"2026-10-14T19:15:00Z","v":35525,"vw":15.696432},{"c":15.685,"h":15.8,"l":15.67,"n":587,"o":15.755,"t":"2026-10-14T19:30:00Z","v":32383,"vw":15.711527},{"c":15.79,"h":15.795,"l":15.64,"n":2016,"o":15.67,"t":"2026-10-14T19:45:00Z","v":116991,"vw":15.750018},{"c":15.79,"h":15.79,"l":15.79,"n":21,"o":15.79,"t":"2026-10-14T20:00:00Z","v":146266,"vw":15.79},{"c":15.4183,"h":15.4183,"l":14.8805,"n":3,"o":14.8805,"t":"2026-10-14T20:30:00Z","v":2200,"vw":15.392854},{"c":15.5,"h":15.5,"l":15.5,"n":2,"o":15.5,"t":"2026-10-14T21:15:00Z","v":350,"vw":15.5},{"c":15.4213,"h":15.4213,"l":15.4213,"n":1,"o":15.4213,"t":"2026-10-14T22:15:00Z","v":160,"vw":15.4213},{"c":15.57,"h":15.57,"l":15.57,"n":2,"o":15.57,"t":"2026-10-14T22:30:00Z","v":200,"vw":15.57},{"c":15.81,"h":15.81,"l":15.4033,"n":27,"o":15.57,"t":"2026-10-14T23:00:00Z","v":5226,"vw":15.446502},{"c":15.65,"h":15.71,"l":15.65,"n":3,"o":15.71,"t":"2026-10-14T23:15:00Z","v":220,"vw":15.68},{"c":15.4213,"h":15.4213,"l":15.4213,"n":1,"o":15.4213,"t":"2026-10-14T23:45:00Z","v":200,"vw":15.4213},{"c":15.63,"h":15.63,"l":15.63,"n":3,"o":15.63,"t":"2026-10-15T08:00:00Z","v":617,"vw":15.63},{"c":15.38,"h":15.38,"l":15.38,"n":3,"o":15.38,"t":"2026-10-15T09:00:00Z","v":104,"vw":15.38},{"c":15.024,"h":15.0616,"l":15.024,"n":2,"o":15.0616,"t":"2026-10-15T11:00:00Z","v":1016,"vw":15.038655},{"c":15.4,"h":15.5,"l":15.3,"n":6,"o":15.5,"t":"2026-10-15T11:30:00Z","v":1962,"vw":15.456014},{"c":15.46,"h":15.47,"l":15.41,"n":8,"o":15.47,"t":"2026-10-15T12:00:00Z","v":1308,"vw":15.443971},{"c":15.5,"h":15.52,"l":15.3,"n":16,"o":15.46,"t":"2026-10-15T12:30:00Z","v":5772,"vw":15.463508},{"c":15.407,"h":15.5,"l":15.407,"n":3,"o":15.5,"t":"2026-10-15T12:45:00Z","v":1120,"vw":15.490036},{"c":15.25,"h":15.25,"l":15.25,"n":3,"o":15.25,"t":"2026-10-15T13:00:00Z","v":330,"vw":15.25},{"c":15.2345,"h":15.2345,"l":15.18,"n":9,"o":15.18,"t":"2026-10-15T13:15:00Z","v":829,"vw":15.208917},{"c":15.698191,"h":15.7199,"l":15.4001,"n":614,"o":15.49,"t":"2026-10-15T13:30:00Z","v":64148,"vw":15.509358},{"c":15.79,"h":15.79,"l":15.58,"n":1203,"o":15.665,"t":"2026-10-15T13:45:00Z","v":146876,"vw":15.634128},{"c":16.19,"h":16.255,"l":15.765,"n":413,"o":15.77,"t":"2026-10-15T14:00:00Z","v":37178,"vw":16.07472},{"c":16.23,"h":16.23,"l":16.075,"n":471,"o":16.21,"t":"2026-10-15T14:15:00Z","v":33336,"vw":16.183101},{"c":16.35,"h":16.35,"l":16.1,"n":756,"o":16.2374,"t":"2026-10-15T14:30:00Z","v":39721,"vw":16.212989},{"c":16.3701,"h":16.42,"l":16.26,"n":347,"o":16.335,"t":"2026-10-15T14:45:00Z","v":18442,"vw":16.353787},{"c":16.4,"h":16.42,"l":16.32,"n":279,"o":16.355,"t":"2026-10-15T15:00:00Z","v":13378,"vw":16.37105},{"c":16.42,"h":16.45,"l":16.34,"n":219,"o":16.4,"t":"2026-10-15T15:15:00Z","v":13164,"vw":16.389157},{"c":16.43,"h":16.45,"l":16.32,"n":344,"o":16.42,"t":"2026-10-15T15:30:00Z","v":44596,"vw":16.397558},{"c":16.54,"h":16.56,"l":16.4,"n":350,"o":16.4,"t":"2026-10-15T15:45:00Z","v":17904,"vw":16.457304},{"c":16.5951,"h":16.64,"l":16.48,"n":356,"o":16.53,"t":"2026-10-15T16:00:00Z","v":21702,"vw":16.594244},{"c":16.555,"h":16.685,"l":16.52,"n":410,"o":16.595,"t":"2026-10-15T16:15:00Z","v":25363,"vw":16.621353},{"c":16.48,"h":16.56,"l":16.48,"n":233,"o":16.535,"t":"2026-10-15T16:30:00Z","v":8514,"vw":16.532002},{"c":16.39,"h":16.51,"l":16.37,"n":205,"o":16.51,"t":"2026-10-15T16:45:00Z","v":9616,"vw":16.446425},{"c":16.4724,"h":16.55,"l":16.41,"n":292,"o":16.41,"t":"2026-10-15T17:00:00Z","v":21346,"vw":16.489825},{"c":16.525,"h":16.525,"l":16.46,"n":160,"o":16.49,"t":"2026-10-15T17:15:00Z","v":12580,"vw":16.496753},{"c":16.59,"h":16.59,"l":16.54,"n":197,"o":16.54,"t":"2026-10-15T17:30:00Z","v":8839,"vw":16.569363},{"c":16.5,"h":16.63,"l":16.5,"n":201,"o":16.595,"t":"2026-10-15T17:45:00Z","v":9270,"vw":16.596346},{"c":16.525,"h":16.55,"l":16.49,"n":198,"o":16.505,"t":"2026-10-15T18:00:00Z","v":10227,"vw":16.517382},{"c":16.56,"h":16.62,"l":16.52,"n":311,"o":16.52,"t":"2026-10-15T18:15:00Z","v":21543,"vw":16.573355},{"c":16.615,"h":16.64,"l":16.57,"n":259,"o":16.57,"t":"2026-10-15T18:30:00Z","v":23240,"vw":16.611543},{"c":16.65,"h":16.65,"l":16.6,"n":322,"o":16.62,"t":"2026-10-15T18:45:00Z","v":18046,"vw":16.623081},{"c":16.64,"h":16.67,"l":16.63,"n":349,"o":16.65,"t":"2026-10-15T19:00:00Z","v":15844,"vw":16.650837},{"c":16.6,"h":16.66,"l":16.595,"n":483,"o":16.63,"t":"2026-10-15T19:15:00Z","v":30967,"vw":16.631004},{"c":16.825,"h":16.825,"l":16.57,"n":521,"o":16.59,"t":"2026-10-15T19:30:00Z","v":33311,"vw":16.674673},{"c":16.88,"h":16.96,"l":16.795,"n":1360,"o":16.825,"t":"2026-10-15T19:45:00Z","v":81404,"vw":16.895331},{"c":16.88,"h":16.88,"l":16.88,"n":31,"o":16.88,"t":"2026-10-15T20:00:00Z","v":122667,"vw":16.88},{"c":16.8,"h":16.8,"l":16.8,"n":1,"o":16.8,"t":"2026-10-15T21:00:00Z","v":100,"vw":16.8},{"c":16.2503,"h":16.2503,"l":16.2503,"n":1,"o":16.2503,"t":"2026-10-15T23:45:00Z","v":200,"vw":16.2503},{"c":16.705,"h":17.035,"l":16.65,"n":218,"o":16.96,"t":"2026-10-16T13:30:00Z","v":20336,"vw":16.922802},{"c":16.68,"h":16.7701,"l":16.63,"n":290,"o":16.7,"t":"2026-10-16T13:45:00Z","v":26698,"vw":16.680285},{"c":16.5863,"h":16.71,"l":16.58,"n":137,"o":16.67,"t":"2026-10-16T14:00:00Z","v":6174,"vw":16.630264},{"c":16.48,"h":16.66,"l":16.48,"n":172,"o":16.595,"t":"2026-10-16T14:15:00Z","v":5763,"vw":16.57824},{"c":16.68,"h":16.68,"l":16.45,"n":330,"o":16.45,"t":"2026-10-16T14:30:00Z","v":12515,"vw":16.538985},{"c":16.6,"h":16.74,"l":16.6,"n":111,"o":16.7,"t":"2026-10-16T14:45:00Z","v":5442,"vw":16.676144},{"c":16.48,"h":16.58,"l":16.4,"n":289,"o":16.58,"t":"2026-10-16T15:00:00Z","v":9709,"vw":16.481804},{"c":16.34,"h":16.47,"l":16.34,"n":213,"o":16.45,"t":"2026-10-16T15:15:00Z","v":9975,"vw":16.43021},{"c":16.34,"h":16.385,"l":16.34,"n":87,"o":16.37,"t":"2026-10-16T15:30:00Z","v":5018,"vw":16.357067},{"c":16.175,"h":16.35,"l":16.14,"n":222,"o":16.325,"t":"2026-10-16T15:45:00Z","v":20871,"vw":16.218316},{"c":16.29,"h":16.29,"l":16.155,"n":259,"o":16.155,"t":"2026-10-16T16:00:00Z","v":12419,"vw":16.203995},{"c":16.24,"h":16.31,"l":16.2372,"n":262,"o":16.27,"t":"2026-10-16T16:15:00Z","v":11420,"vw":16.262227},{"c":16.27,"h":16.28,"l":16.23,"n":127,"o":16.27,"t":"2026-10-16T16:30:00Z","v":5324,"vw":16.259016},{"c":16.175,"h":16.27,"l":16.08,"n":549,"o":16.27,"t":"2026-10-16T16:45:00Z","v":32598,"vw":16.172194},{"c":16.1,"h":16.19,"l":16.08,"n":147,"o":16.19,"t":"2026-10-16T17:00:00Z","v":6954,"vw":16.111842},{"c":16.05,"h":16.09,"l":16.0101,"n":379,"o":16.09,"t":"2026-10-16T17:15:00Z","v":16194,"vw":16.043895},{"c":16.12,"h":16.145,"l":16.05,"n":185,"o":16.06,"t":"2026-10-16T17:30:00Z","v":8137,"vw":16.084823},{"c":16.065,"h":16.14,"l":16.06,"n":190,"o":16.1,"t":"2026-10-16T17:45:00Z","v":9978,"vw":16.091797},{"c":16.115,"h":16.115,"l":15.99,"n":374,"o":16.065,"t":"2026-10-16T18:00:00Z","v":44608,"vw":16.013559},{"c":16.15,"h":16.18,"l":16.12,"n":214,"o":16.1399,"t":"2026-10-16T18:15:00Z","v":10283,"vw":16.152246},{"c":16.098,"h":16.165,"l":16.085,"n":228,"o":16.15,"t":"2026-10-16T18:30:00Z","v":7729,"vw":16.13876},{"c":16.16,"h":16.17,"l":16.1,"n":335,"o":16.1,"t":"2026-10-16T18:45:00Z","v":20225,"vw":16.131246},{"c":16.03,"h":16.16,"l":15.91,"n":517,"o":16.16,"t":"2026-10-16T19:00:00Z","v":25143,"vw":16.014044},{"c":16.12,"h":16.155,"l":16.02,"n":321,"o":16.0224,"t":"2026-10-16T19:15:00Z","v":15293,"vw":16.08184},{"c":15.985,"h":16.155,"l":15.985,"n":674,"o":16.13,"t":"2026-10-16T19:30:00Z","v":36362,"vw":16.07971},{"c":16.12,"h":16.125,"l":15.96,"n":1380,"o":15.99,"t":"2026-10-16T19:45:00Z","v":89529,"vw":16.0635},{"c":15.79,"h":16.11,"l":15.79,"n":29,"o":16.11,"t":"2026-10-16T20:00:00Z","v":235216,"vw":16.108362},{"c":15.79,"h":16.11,"l":15.79,"n":3,"o":16.11,"t":"2026-10-16T20:30:00Z","v":795,"vw":15.992532},{"c":16.43,"h":16.43,"l":16.43,"n":1,"o":16.43,"t":"2026-10-16T23:30:00Z","v":100,"vw":16.43},{"c":16.2,"h":16.6,"l":16.2,"n":3,"o":16.6,"t":"2026-10-19T08:00:00Z","v":256,"vw":16.36},{"c":16.47,"h":16.47,"l":16.47,"n":1,"o":16.47,"t":"2026-10-19T11:15:00Z","v":100,"vw":16.47},{"c":16.45,"h":16.45,"l":16.45,"n":2,"o":16.45,"t":"2026-10-19T13:00:00Z","v":300,"vw":16.45},{"c":16.21,"h":16.505,"l":16.2,"n":121,"o":16.27,"t":"2026-10-19T13:30:00Z","v":17437,"vw":16.305269},{"c":16.31,"h":16.34,"l":16.1702,"n":195,"o":16.25,"t":"2026-10-19T13:45:00Z","v":14434,"vw":16.254468},{"c":16.36,"h":16.36,"l":16.24,"n":176,"o":16.34,"t":"2026-10-19T14:00:00Z","v":7352,"vw":16.300099},{"c":16.33,"h":16.395,"l":16.33,"n":145,"o":16.355,"t":"2026-10-19T14:15:00Z","v":5115,"vw":16.360413},{"c":16.435,"h":16.52,"l":16.3234,"n":623,"o":16.3234,"t":"2026-10-19T14:30:00Z","v":27020,"vw":16.436468},{"c":16.49,"h":16.53,"l":16.432,"n":144,"o":16.432,"t":"2026-10-19T14:45:00Z","v":5809,"vw":16.491599},{"c":16.6,"h":16.61,"l":16.515,"n":182,"o":16.515,"t":"2026-10-19T15:00:00Z","v":8402,"vw":16.562162},{"c":16.64,"h":16.64,"l":16.6,"n":252,"o":16.62,"t":"2026-10-19T15:15:00Z","v":10474,"vw":16.618656},{"c":16.685,"h":16.7,"l":16.645,"n":98,"o":16.65,"t":"2026-10-19T15:30:00Z","v":4741,"vw":16.664397},{"c":16.66,"h":16.7,"l":16.63,"n":249,"o":16.69,"t":"2026-10-19T15:45:00Z","v":10749,"vw":16.664109},{"c":16.575,"h":16.64,"l":16.575,"n":96,"o":16.64,"t":"2026-10-19T16:00:00Z","v":4024,"vw":16.601323},{"c":16.63,"h":16.63,"l":16.57,"n":189,"o":16.59,"t":"2026-10-19T16:15:00Z","v":7811,"vw":16.593856},{"c":16.57,"h":16.61,"l":16.57,"n":185,"o":16.61,"t":"2026-10-19T16:30:00Z","v":8086,"vw":16.592744},{"c":16.5,"h":16.56,"l":16.49,"n":80,"o":16.56,"t":"2026-10-19T16:45:00Z","v":2801,"vw":16.530667},{"c":16.58,"h":16.59,"l":16.5,"n":210,"o":16.5,"t":"2026-10-19T17:00:00Z","v":11555,"vw":16.524024},{"c":16.63,"h":16.63,"l":16.58,"n":116,"o":16.59,"t":"2026-10-19T17:15:00Z","v":4052,"vw":16.60396},{"c":16.62,"h":16.64,"l":16.6,"n":153,"o":16.64,"t":"2026-10-19T17:30:00Z","v":6573,"vw":16.621461},{"c":16.59,"h":16.59,"l":16.56,"n":92,"o":16.59,"t":"2026-10-19T17:45:00Z","v":2889,"vw":16.579645},{"c":16.61,"h":16.65,"l":16.6,"n":145,"o":16.6,"t":"2026-10-19T18:00:00Z","v":6963,"vw":16.623597},{"c":16.57,"h":16.62,"l":16.57,"n":222,"o":16.61,"t":"2026-10-19T18:15:00Z","v":8561,"vw":16.596864},{"c":16.61,"h":16.61,"l":16.57,"n":120,"o":16.58,"t":"2026-10-19T18:30:00Z","v":5063,"vw":16.584773},{"c":16.67,"h":16.67,"l":16.5954,"n":311,"o":16.64,"t":"2026-10-19T18:45:00Z","v":14742,"vw":16.626745},{"c":16.64,"h":16.65,"l":16.61,"n":252,"o":16.65,"t":"2026-10-19T19:00:00Z","v":9474,"vw":16.625119},{"c":16.67,"h":16.715,"l":16.62,"n":469,"o":16.64,"t":"2026-10-19T19:15:00Z","v":20675,"vw":16.673215},{"c":16.715,"h":16.75,"l":16.663,"n":563,"o":16.67,"t":"2026-10-19T19:30:00Z","v":31093,"vw":16.698796},{"c":16.72,"h":16.73,"l":16.67,"n":1372,"o":16.73,"t":"2026-10-19T19:45:00Z","v":70981,"vw":16.702303},{"c":16.71,"h":16.71,"l":16.71,"n":27,"o":16.71,"t":"2026-10-19T20:00:00Z","v":116440,"vw":16.71},{"c":16.69,"h":16.69,"l":16.69,"n":3,"o":16.69,"t":"2026-10-19T21:45:00Z","v":200,"vw":16.69},{"c":16.7,"h":16.7,"l":16.7,"n":1,"o":16.7,"t":"2026-10-19T22:15:00Z","v":300,"vw":16.7},{"c":16.735,"h":16.88,"l":16.615,"n":124,"o":16.71,"t":"2026-10-20T13:30:00Z","v":16129,"vw":16.718097},{"c":16.88,"h":16.88,"l":16.615,"n":232,"o":16.7,"t":"2026-10-20T13:45:00Z","v":8100,"vw":16.748422},{"c":16.86,"h":16.97,"l":16.85,"n":178,"o":16.85,"t":"2026-10-20T14:00:00Z","v":5437,"vw":16.912577},{"c":17.02,"h":17.02,"l":16.88,"n":130,"o":16.88,"t":"2026-10-20T14:15:00Z","v":3661,"vw":16.976831},{"c":17.14,"h":17.17,"l":17.06,"n":312,"o":17.1,"t":"2026-10-20T14:30:00Z","v":23912,"vw":17.110896},{"c":17.26,"h":17.26,"l":17.0913,"n":202,"o":17.135,"t":"2026-10-20T14:45:00Z","v":18107,"vw":17.197047},{"c":17.21,"h":17.31,"l":17.2,"n":243,"o":17.27,"t":"2026-10-20T15:00:00Z","v":12476,"vw":17.259473},{"c":17.25,"h":17.265,"l":17.2,"n":144,"o":17.21,"t":"2026-10-20T15:15:00Z","v":4677,"vw":17.242727},{"c":17.25,"h":17.25,"l":17.15,"n":163,"o":17.23,"t":"2026-10-20T15:30:00Z","v":8617,"vw":17.192716},{"c":17.26,"h":17.2677,"l":17.22,"n":116,"o":17.255,"t":"2026-10-20T15:45:00Z","v":6539,"vw":17.254562},{"c":17.39,"h":17.405,"l":17.26,"n":356,"o":17.27,"t":"2026-10-20T16:00:00Z","v":17298,"vw":17.303531},{"c":17.39,"h":17.43,"l":17.33,"n":290,"o":17.41,"t":"2026-10-20T16:15:00Z","v":12493,"vw":17.384909},{"c":17.44,"h":17.45,"l":17.4,"n":133,"o":17.43,"t":"2026-10-20T16:30:00Z","v":10773,"vw":17.415564},{"c":17.36,"h":17.45,"l":17.32,"n":196,"o":17.45,"t":"2026-10-20T16:45:00Z","v":6840,"vw":17.385348},{"c":17.425,"h":17.435,"l":17.39,"n":148,"o":17.4,"t":"2026-10-20T17:00:00Z","v":5732,"vw":17.404965},{"c":17.555,"h":17.565,"l":17.41,"n":182,"o":17.41,"t":"2026-10-20T17:15:00Z","v":11169,"vw":17.514192},{"c":17.5617,"h":17.62,"l":17.53,"n":180,"o":17.555,"t":"2026-10-20T17:30:00Z","v":8672,"vw":17.565997},{"c":17.54,"h":17.565,"l":17.53,"n":132,"o":17.55,"t":"2026-10-20T17:45:00Z","v":4164,"vw":17.544384},{"c":17.525,"h":17.56,"l":17.515,"n":169,"o":17.56,"t":"2026-10-20T18:00:00Z","v":12677,"vw":17.530037},{"c":17.57,"h":17.6,"l":17.54,"n":197,"o":17.55,"t":"2026-10-20T18:15:00Z","v":12145,"vw":17.577744},{"c":17.505,"h":17.56,"l":17.47,"n":130,"o":17.56,"t":"2026-10-20T18:30:00Z","v":7465,"vw":17.503887},{"c":17.55,"h":17.565,"l":17.5,"n":224,"o":17.52,"t":"2026-10-20T18:45:00Z","v":8456,"vw":17.536323},{"c":17.5809,"h":17.61,"l":17.53,"n":326,"o":17.55,"t":"2026-10-20T19:00:00Z","v":11276,"vw":17.554724},{"c":17.52,"h":17.6,"l":17.52,"n":181,"o":17.59,"t":"2026-10-20T19:15:00Z","v":9657,"vw":17.559566},{"c":17.55,"h":17.58,"l":17.5,"n":373,"o":17.52,"t":"2026-10-20T19:30:00Z","v":18379,"vw":17.535569},{"c":17.53,"h":17.59,"l":17.49,"n":1003,"o":17.55,"t":"2026-10-20T19:45:00Z","v":44123,"vw":17.529882},{"c":17.53,"h":17.53,"l":17.53,"n":15,"o":17.53,"t":"2026-10-20T20:00:00Z","v":61941,"vw":17.53},{"c":17.3896,"h":17.3896,"l":17.3896,"n":1,"o":17.3896,"t":"2026-10-21T11:45:00Z","v":100,"vw":17.3896},{"c":17.705,"h":17.77,"l":17.475,"n":153,"o":17.57,"t":"2026-10-21T13:30:00Z","v":13335,"vw":17.683387},{"c":17.7429,"h":17.79,"l":17.64,"n":273,"o":17.73,"t":"2026-10-21T13:45:00Z","v":24166,"vw":17.729754},{"c":17.89,"h":17.89,"l":17.715,"n":292,"o":17.715,"t":"2026-10-21T14:00:00Z","v":10424,"vw":17.832759},{"c":18.03,"h":18.07,"l":17.86,"n":372,"o":17.89,"t":"2026-10-21T14:15:00Z","v":21231,"vw":17.959744},{"c":18.1,"h":18.105,"l":18.005,"n":179,"o":18.02,"t":"2026-10-21T14:30:00Z","v":8287,"vw":18.058749},{"c":18.13,"h":18.18,"l":18.06,"n":301,"o":18.09,"t":"2026-10-21T14:45:00Z","v":11259,"vw":18.1348},{"c":18.085,"h":18.15,"l":18.07,"n":170,"o":18.12,"t":"2026-10-21T15:00:00Z","v":5681,"vw":18.108168},{"c":18.07,"h":18.1,"l":17.98,"n":382,"o":18.085,"t":"2026-10-21T15:15:00Z","v":14642,"vw":18.042344},{"c":18.135,"h":18.14,"l":18.05,"n":159,"o":18.08,"t":"2026-10-21T15:30:00Z","v":5819,"vw":18.091368},{"c":18.16,"h":18.21,"l":18.14,"n":191,"o":18.14,"t":"2026-10-21T15:45:00Z","v":9993,"vw":18.171786},{"c":18.1,"h":18.14,"l":18.08,"n":219,"o":18.14,"t":"2026-10-21T16:00:00Z","v":7111,"vw":18.098352},{"c":18.08,"h":18.105,"l":18.055,"n":169,"o":18.105,"t":"2026-10-21T16:15:00Z","v":5082,"vw":18.076898},{"c":18.16,"h":18.2,"l":18.1,"n":206,"o":18.1,"t":"2026-10-21T16:30:00Z","v":13034,"vw":18.156348},{"c":18.165,"h":18.18,"l":18.14,"n":155,"o":18.165,"t":"2026-10-21T16:45:00Z","v":4997,"vw":18.162376},{"c":18.11,"h":18.165,"l":18.08,"n":196,"o":18.165,"t":"2026-10-21T17:00:00Z","v":6467,"vw":18.113107},{"c":18.13,"h":18.1699,"l":18.097,"n":275,"o":18.097,"t":"2026-10-21T17:15:00Z","v":11360,"vw":18.127839},{"c":18.18,"h":18.195,"l":18.12,"n":150,"o":18.1359,"t":"2026-10-21T17:30:00Z","v":5996,"vw":18.159177},{"c":18.1,"h":18.16,"l":18.045,"n":227,"o":18.16,"t":"2026-10-21T17:45:00Z","v":9349,"vw":18.103136},{"c":18.14,"h":18.15,"l":18.1,"n":279,"o":18.1088,"t":"2026-10-21T18:00:00Z","v":9150,"vw":18.120971},{"c":18.19,"h":18.2,"l":18.15,"n":238,"o":18.15,"t":"2026-10-21T18:15:00Z","v":5034,"vw":18.181649},{"c":18.195,"h":18.21,"l":18.165,"n":243,"o":18.18,"t":"2026-10-21T18:30:00Z","v":13069,"vw":18.18116},{"c":18.07,"h":18.205,"l":18.07,"n":296,"o":18.195,"t":"2026-10-21T18:45:00Z","v":14128,"vw":18.171404},{"c":18.01,"h":18.07,"l":17.965,"n":350,"o":18.07,"t":"2026-10-21T19:00:00Z","v":11352,"vw":18.001862},{"c":18.045,"h":18.07,"l":17.99,"n":479,"o":18,"t":"2026-10-21T19:15:00Z","v":22634,"vw":18.034645},{"c":18.145,"h":18.145,"l":18.05,"n":513,"o":18.05,"t":"2026-10-21T19:30:00Z","v":20923,"vw":18.117742},{"c":18.12,"h":18.2,"l":18.105,"n":1360,"o":18.145,"t":"2026-10-21T19:45:00Z","v":77520,"vw":18.144436},{"c":18.13,"h":18.13,"l":18.13,"n":18,"o":18.13,"t":"2026-10-21T20:00:00Z","v":67307,"vw":18.13},{"c":17.94,"h":17.94,"l":17.94,"n":1,"o":17.94,"t":"2026-10-22T08:15:00Z","v":100,"vw":17.94},{"c":18.16,"h":18.2,"l":17.8806,"n":133,"o":18.03,"t":"2026-10-22T13:30:00Z","v":12272,"vw":18.030814},{"c":18.08,"h":18.105,"l":18.02,"n":202,"o":18.0524,"t":"2026-10-22T13:45:00Z","v":8053,"vw":18.055687},{"c":18.12,"h":18.175,"l":18.09,"n":168,"o":18.105,"t":"2026-10-22T14:00:00Z","v":8615,"vw":18.109109},{"c":17.93,"h":18.11,"l":17.93,"n":110,"o":18.08,"t":"2026-10-22T14:15:00Z","v":5241,"vw":18.015003},{"c":17.88,"h":17.91,"l":17.8,"n":205,"o":17.84,"t":"2026-10-22T14:30:00Z","v":9659,"vw":17.863334},{"c":17.98,"h":17.98,"l":17.85,"n":264,"o":17.9,"t":"2026-10-22T14:45:00Z","v":8333,"vw":17.899221},{"c":18.005,"h":18.005,"l":17.9501,"n":143,"o":17.9501,"t":"2026-10-22T15:00:00Z","v":5171,"vw":17.983316},{"c":17.9757,"h":18.05,"l":17.97,"n":267,"o":17.97,"t":"2026-10-22T15:15:00Z","v":16822,"vw":18.017191},{"c":17.91,"h":18.02,"l":17.91,"n":150,"o":18.01,"t":"2026-10-22T15:30:00Z","v":4205,"vw":17.972204},{"c":17.95,"h":17.975,"l":17.9201,"n":191,"o":17.93,"t":"2026-10-22T15:45:00Z","v":8497,"vw":17.949277},{"c":17.94,"h":18,"l":17.93,"n":190,"o":17.96,"t":"2026-10-22T16:00:00Z","v":12901,"vw":17.967748},{"c":17.98,"h":17.985,"l":17.945,"n":109,"o":17.945,"t":"2026-10-22T16:15:00Z","v":4235,"vw":17.96622},{"c":17.81,"h":17.99,"l":17.81,"n":202,"o":17.99,"t":"2026-10-22T16:30:00Z","v":12263,"vw":17.889298},{"c":17.76,"h":17.8,"l":17.73,"n":190,"o":17.8,"t":"2026-10-22T16:45:00Z","v":11080,"vw":17.747884}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.4026965354108937,"strike":31.67641575069276,"iv":1.4206683756817962,"gamma":0.04208819890416076,"theta":-0.025338946532667925,"vega":0.01119852780018304,"rho":0.0017779599250344466,"breakevenPct":80.6256322415746},{"delta":0.2,"premium":0.43933187599414153,"strike":27.280174880703015,"iv":1.1192495595365415,"gamma":0.06728089509988337,"theta":-0.022801692567055,"vega":0.013345166429632196,"rho":0.002443671287752227,"breakevenPct":56.07830381023172},{"delta":0.25,"premium":0.4759672165773894,"strike":22.883934010713272,"iv":0.8178307433912869,"gamma":0.09247359129560598,"theta":-0.020264438601442076,"vega":0.015491805059081352,"rho":0.0031093826504700064,"breakevenPct":31.530975378888854},{"delta":0.3,"premium":0.5499658236500341,"strike":19.85304169514696,"iv":0.6189184552289815,"gamma":0.11025796308954204,"theta":-0.018752836637047163,"vega":0.017058714969241284,"rho":0.003749148849963228,"breakevenPct":14.881799092325398},{"delta":0.35,"premium":0.6952153110047846,"strike":19.425837320574164,"iv":0.6154837320574162,"gamma":0.11391483253588516,"theta":-0.01919712918660287,"vega":0.0175200956937799,"rho":0.004339438226563106,"breakevenPct":13.294215267899471},{"delta":0.4,"premium":0.8404647983595352,"strike":18.99863294600137,"iv":0.612049008885851,"gamma":0.1175717019822283,"theta":-0.019641421736158578,"vega":0.017981476418318522,"rho":0.004929727603162985,"breakevenPct":11.706631443473542},{"delta":0.45,"premium":0.9857142857142858,"strike":18.571428571428573,"iv":0.6086142857142857,"gamma":0.12122857142857142,"theta":-0.020085714285714287,"vega":0.018442857142857143,"rho":0.005520016979762864,"breakevenPct":10.119047619047613},{"delta":0.5,"premium":1.1309637730690363,"strike":18.144224196855777,"iv":0.6051795625427204,"gamma":0.12488544087491454,"theta":-0.020530006835269992,"vega":0.01890423786739576,"rho":0.0061103063563627425,"breakevenPct":8.531463794621686},{"delta":0.55,"premium":1.2762132604237868,"strike":17.71701982228298,"iv":0.6017448393711551,"gamma":0.12854231032125768,"theta":-0.0209742993848257,"vega":0.01936561859193438,"rho":0.006700595732962621,"breakevenPct":6.943879970195756},{"delta":0.6,"premium":1.564503311258278,"strike":17.228476821192054,"iv":0.625555761589404,"gamma":0.1234707284768212,"theta":-0.0212,"vega":0.018980927152317882,"rho":0.0071833291876193745,"breakevenPct":5.8163295746077175},{"delta":0.65,"premium":2.0004856512141282,"strike":16.676600441501105,"iv":0.6774983664459161,"gamma":0.10938684326710815,"theta":-0.0212,"vega":0.017722649006622515,"rho":0.007555008966773878,"breakevenPct":5.1637730445677406},{"delta":0.7,"premium":2.4364679911699776,"strike":16.124724061810156,"iv":0.7294409713024282,"gamma":0.09530295805739515,"theta":-0.0212,"vega":0.01646437086092715,"rho":0.007926688745928381,"breakevenPct":4.511216514527765},{"delta":0.75,"premium":2.8724503311258283,"strike":15.572847682119205,"iv":0.7813835761589405,"gamma":0.08121907284768212,"theta":-0.0212,"vega":0.015206092715231786,"rho":0.008298368525082886,"breakevenPct":3.8586599844877885},{"delta":0.8,"premium":3.308432671081679,"strike":15.020971302428254,"iv":0.8333261810154526,"gamma":0.06713518763796908,"theta":-0.0212,"vega":0.01394781456953642,"rho":0.008670048304237388,"breakevenPct":3.2061034544478115},{"delta":0.85,"premium":5.857223235025115,"strike":12.52953830729257,"iv":1.449719382483206,"gamma":0.04204676110565202,"theta":-0.026781058439637573,"vega":0.011409545301756379,"rho":0.007364741517131012,"breakevenPct":3.529062738275244},{"delta":0.9,"premium":8.507370418592513,"strike":9.941458756538252,"iv":2.096103308058199,"gamma":0.016729719917639763,"theta":-0.03250231146288689,"vega":0.008807724433154984,"rho":0.005978605904839894,"breakevenPct":3.8785426527633033}],"put":[{"delta":0.1,"premium":0.32748963236544737,"strike":11.063277572591446,"iv":1.5815159044694274,"gamma":0.03899729221190087,"theta":-0.018019660126699102,"vega":0.008460420747869315,"rho":-0.0017207931329204923,"breakevenPct":39.55074357980857},{"delta":0.15,"premium":0.275519699330351,"strike":14.961022550223678,"iv":0.6563516426185092,"gamma":0.07177225041793961,"theta":-0.012752669902244546,"vega":0.011667924957899697,"rho":-0.0024208737409839327,"breakevenPct":17.311357821546586},{"delta":0.2,"premium":0.40607195032870713,"strike":15.451972242512783,"iv":0.6352944850255661,"gamma":0.08338122717311906,"theta":-0.01380281227173119,"vega":0.013128232286340394,"rho":-0.0032447887468102276,"breakevenPct":15.282092949413995},{"delta":0.25,"premium":0.5384678597516435,"strike":15.908509861212565,"iv":0.6233697224251278,"gamma":0.0947764061358656,"theta":-0.014916764061358657,"vega":0.014570891161431702,"rho":-0.004069954605139178,"breakevenPct":13.456970712494826},{"delta":0.3,"premium":0.6708637691745799,"strike":16.365047479912345,"iv":0.6114449598246896,"gamma":0.10617158509861212,"theta":-0.01603071585098612,"vega":0.016013550036523008,"rho":-0.004895120463468128,"breakevenPct":11.631848475575659},{"delta":0.35,"premium":0.8032596785975163,"strike":16.821585098612125,"iv":0.5995201972242513,"gamma":0.11756676406135866,"theta":-0.017144667640613585,"vega":0.017456208911614316,"rho":-0.005720286321797078,"breakevenPct":9.806726238656491},{"delta":0.4,"premium":0.9356555880204529,"strike":17.278122717311906,"iv":0.587595434623813,"gamma":0.12896194302410519,"theta":-0.01825861943024105,"vega":0.018898867786705624,"rho":-0.006545452180126029,"breakevenPct":7.98160400173732},{"delta":0.45,"premium":1.1466695059625214,"strike":17.718909710391824,"iv":0.5850048381601363,"gamma":0.13227587734241908,"theta":-0.018589846678023852,"vega":0.01936357751277683,"rho":-0.00742705364629878,"breakevenPct":6.687836686771959},{"delta":0.5,"premium":1.4320187393526405,"strike":18.14480408858603,"iv":0.5912399318568995,"gamma":0.12794879045996593,"theta":-0.01818098807495741,"vega":0.018903611584327087,"rho":-0.008362016407047576,"breakevenPct":5.896478889451641},{"delta":0.55,"premium":1.71736797274276,"strike":18.57069846678024,"iv":0.5974750255536627,"gamma":0.12362170357751279,"theta":-0.017772129471890972,"vega":0.01844364565587734,"rho":-0.009296979167796373,"breakevenPct":5.1051210921313235},{"delta":0.6,"premium":2.002717206132879,"strike":18.996592844974447,"iv":0.6037101192504258,"gamma":0.11929461669505963,"theta":-0.017363270868824533,"vega":0.017983679727427596,"rho":-0.010231941928545166,"breakevenPct":4.313763294811006},{"delta":0.65,"premium":2.288066439522998,"strike":19.422487223168655,"iv":0.6099452129471891,"gamma":0.11496752981260648,"theta":-0.016954412265758095,"vega":0.017523713798977852,"rho":-0.011166904689293964,"breakevenPct":3.5224054974906878},{"delta":0.7,"premium":2.573415672913117,"strike":19.84838160136286,"iv":0.6161803066439523,"gamma":0.11064044293015332,"theta":-0.016545553662691656,"vega":0.01706374787052811,"rho":-0.012101867450042757,"breakevenPct":2.731047700170371},{"delta":0.75,"premium":2.9915087636191378,"strike":20.381335859782094,"iv":0.6059379441023212,"gamma":0.100176740881099,"theta":-0.014508574135480816,"vega":0.015359403126480339,"rho":-0.013139291155871686,"breakevenPct":2.084306890974359},{"delta":0.8,"premium":3.482981999052582,"strike":20.97347228801516,"iv":0.5865869256276646,"gamma":0.08632074846044527,"theta":-0.01157157745144481,"vega":0.012967171956418756,"rho":-0.014233354763018206,"breakevenPct":1.5175096342197347},{"delta":0.85,"premium":3.974455234486026,"strike":21.565608716248224,"iv":0.567235907153008,"gamma":0.07246475603979156,"theta":-0.00863458076740881,"vega":0.010574940786357175,"rho":-0.015327418370164722,"breakevenPct":0.9507123774651114},{"delta":0.9,"premium":4.46592846991947,"strike":22.15774514448129,"iv":0.5478848886783514,"gamma":0.05860876361913783,"theta":-0.0056975840833728055,"vega":0.008182709616295593,"rho":-0.01642148197731124,"breakevenPct":0.38391512071048695}]},"raw":{"call":[{"delta":0.15,"premium":0.4026965354108937,"strike":31.67641575069276,"iv":1.4206683756817962,"gamma":0.04208819890416076,"theta":-0.025338946532667925,"vega":0.01119852780018304,"rho":0.0017779599250344466,"breakevenPct":80.6256322415746},{"delta":0.2,"premium":0.43933187599414153,"strike":27.280174880703015,"iv":1.1192495595365415,"gamma":0.06728089509988337,"theta":-0.022801692567055,"vega":0.013345166429632196,"rho":0.002443671287752227,"breakevenPct":56.07830381023172},{"delta":0.25,"premium":0.4759672165773894,"strike":22.883934010713272,"iv":0.8178307433912869,"gamma":0.09247359129560598,"theta":-0.020264438601442076,"vega":0.015491805059081352,"rho":0.0031093826504700064,"breakevenPct":31.530975378888854},{"delta":0.3,"premium":0.5499658236500341,"strike":19.85304169514696,"iv":0.6189184552289815,"gamma":0.11025796308954204,"theta":-0.018752836637047163,"vega":0.017058714969241284,"rho":0.003749148849963228,"breakevenPct":14.881799092325398},{"delta":0.35,"premium":0.6952153110047846,"strike":19.425837320574164,"iv":0.6154837320574162,"gamma":0.11391483253588516,"theta":-0.01919712918660287,"vega":0.0175200956937799,"rho":0.004339438226563106,"breakevenPct":13.294215267899471},{"delta":0.4,"premium":0.8404647983595352,"strike":18.99863294600137,"iv":0.612049008885851,"gamma":0.1175717019822283,"theta":-0.019641421736158578,"vega":0.017981476418318522,"rho":0.004929727603162985,"breakevenPct":11.706631443473542},{"delta":0.45,"premium":0.9857142857142858,"strike":18.571428571428573,"iv":0.6086142857142857,"gamma":0.12122857142857142,"theta":-0.020085714285714287,"vega":0.018442857142857143,"rho":0.005520016979762864,"breakevenPct":10.119047619047613},{"delta":0.5,"premium":1.1309637730690363,"strike":18.144224196855777,"iv":0.6051795625427204,"gamma":0.12488544087491454,"theta":-0.020530006835269992,"vega":0.01890423786739576,"rho":0.0061103063563627425,"breakevenPct":8.531463794621686},{"delta":0.55,"premium":1.2762132604237868,"strike":17.71701982228298,"iv":0.6017448393711551,"gamma":0.12854231032125768,"theta":-0.0209742993848257,"vega":0.01936561859193438,"rho":0.006700595732962621,"breakevenPct":6.943879970195756},{"delta":0.6,"premium":1.564503311258278,"strike":17.228476821192054,"iv":0.625555761589404,"gamma":0.1234707284768212,"theta":-0.0212,"vega":0.018980927152317882,"rho":0.0071833291876193745,"breakevenPct":5.8163295746077175},{"delta":0.65,"premium":2.0004856512141282,"strike":16.676600441501105,"iv":0.6774983664459161,"gamma":0.10938684326710815,"theta":-0.0212,"vega":0.017722649006622515,"rho":0.007555008966773878,"breakevenPct":5.1637730445677406},{"delta":0.7,"premium":2.4364679911699776,"strike":16.124724061810156,"iv":0.7294409713024282,"gamma":0.09530295805739515,"theta":-0.0212,"vega":0.01646437086092715,"rho":0.007926688745928381,"breakevenPct":4.511216514527765},{"delta":0.75,"premium":2.8724503311258283,"strike":15.572847682119205,"iv":0.7813835761589405,"gamma":0.08121907284768212,"theta":-0.0212,"vega":0.015206092715231786,"rho":0.008298368525082886,"breakevenPct":3.8586599844877885},{"delta":0.8,"premium":3.308432671081679,"strike":15.020971302428254,"iv":0.8333261810154526,"gamma":0.06713518763796908,"theta":-0.0212,"vega":0.01394781456953642,"rho":0.008670048304237388,"breakevenPct":3.2061034544478115},{"delta":0.85,"premium":5.857223235025115,"strike":12.52953830729257,"iv":1.449719382483206,"gamma":0.04204676110565202,"theta":-0.026781058439637573,"vega":0.011409545301756379,"rho":0.007364741517131012,"breakevenPct":3.529062738275244},{"delta":0.9,"premium":8.507370418592513,"strike":9.941458756538252,"iv":2.096103308058199,"gamma":0.016729719917639763,"theta":-0.03250231146288689,"vega":0.008807724433154984,"rho":0.005978605904839894,"breakevenPct":3.8785426527633033}],"put":[{"delta":0.1,"premium":0.32748963236544737,"strike":11.063277572591446,"iv":1.5815159044694274,"gamma":0.03899729221190087,"theta":-0.018019660126699102,"vega":0.008460420747869315,"rho":-0.0017207931329204923,"breakevenPct":39.55074357980857},{"delta":0.15,"premium":0.275519699330351,"strike":14.961022550223678,"iv":0.6563516426185092,"gamma":0.07177225041793961,"theta":-0.012752669902244546,"vega":0.011667924957899697,"rho":-0.0024208737409839327,"breakevenPct":17.311357821546586},{"delta":0.2,"premium":0.40607195032870713,"strike":15.451972242512783,"iv":0.6352944850255661,"gamma":0.08338122717311906,"theta":-0.01380281227173119,"vega":0.013128232286340394,"rho":-0.0032447887468102276,"breakevenPct":15.282092949413995},{"delta":0.25,"premium":0.5384678597516435,"strike":15.908509861212565,"iv":0.6233697224251278,"gamma":0.0947764061358656,"theta":-0.014916764061358657,"vega":0.014570891161431702,"rho":-0.004069954605139178,"breakevenPct":13.456970712494826},{"delta":0.3,"premium":0.6708637691745799,"strike":16.365047479912345,"iv":0.6114449598246896,"gamma":0.10617158509861212,"theta":-0.01603071585098612,"vega":0.016013550036523008,"rho":-0.004895120463468128,"breakevenPct":11.631848475575659},{"delta":0.35,"premium":0.8032596785975163,"strike":16.821585098612125,"iv":0.5995201972242513,"gamma":0.11756676406135866,"theta":-0.017144667640613585,"vega":0.017456208911614316,"rho":-0.005720286321797078,"breakevenPct":9.806726238656491},{"delta":0.4,"premium":0.9356555880204529,"strike":17.278122717311906,"iv":0.587595434623813,"gamma":0.12896194302410519,"theta":-0.01825861943024105,"vega":0.018898867786705624,"rho":-0.006545452180126029,"breakevenPct":7.98160400173732},{"delta":0.45,"premium":1.1466695059625214,"strike":17.718909710391824,"iv":0.5850048381601363,"gamma":0.13227587734241908,"theta":-0.018589846678023852,"vega":0.01936357751277683,"rho":-0.00742705364629878,"breakevenPct":6.687836686771959},{"delta":0.5,"premium":1.4320187393526405,"strike":18.14480408858603,"iv":0.5912399318568995,"gamma":0.12794879045996593,"theta":-0.01818098807495741,"vega":0.018903611584327087,"rho":-0.008362016407047576,"breakevenPct":5.896478889451641},{"delta":0.55,"premium":1.71736797274276,"strike":18.57069846678024,"iv":0.5974750255536627,"gamma":0.12362170357751279,"theta":-0.017772129471890972,"vega":0.01844364565587734,"rho":-0.009296979167796373,"breakevenPct":5.1051210921313235},{"delta":0.6,"premium":2.002717206132879,"strike":18.996592844974447,"iv":0.6037101192504258,"gamma":0.11929461669505963,"theta":-0.017363270868824533,"vega":0.017983679727427596,"rho":-0.010231941928545166,"breakevenPct":4.313763294811006},{"delta":0.65,"premium":2.288066439522998,"strike":19.422487223168655,"iv":0.6099452129471891,"gamma":0.11496752981260648,"theta":-0.016954412265758095,"vega":0.017523713798977852,"rho":-0.011166904689293964,"breakevenPct":3.5224054974906878},{"delta":0.7,"premium":2.573415672913117,"strike":19.84838160136286,"iv":0.6161803066439523,"gamma":0.11064044293015332,"theta":-0.016545553662691656,"vega":0.01706374787052811,"rho":-0.012101867450042757,"breakevenPct":2.731047700170371},{"delta":0.75,"premium":2.9915087636191378,"strike":20.381335859782094,"iv":0.6059379441023212,"gamma":0.100176740881099,"theta":-0.014508574135480816,"vega":0.015359403126480339,"rho":-0.013139291155871686,"breakevenPct":2.084306890974359},{"delta":0.8,"premium":3.482981999052582,"strike":20.97347228801516,"iv":0.5865869256276646,"gamma":0.08632074846044527,"theta":-0.01157157745144481,"vega":0.012967171956418756,"rho":-0.014233354763018206,"breakevenPct":1.5175096342197347},{"delta":0.85,"premium":3.974455234486026,"strike":21.565608716248224,"iv":0.567235907153008,"gamma":0.07246475603979156,"theta":-0.00863458076740881,"vega":0.010574940786357175,"rho":-0.015327418370164722,"breakevenPct":0.9507123774651114},{"delta":0.9,"premium":4.46592846991947,"strike":22.15774514448129,"iv":0.5478848886783514,"gamma":0.05860876361913783,"theta":-0.0056975840833728055,"vega":0.008182709616295593,"rho":-0.01642148197731124,"breakevenPct":0.38391512071048695}]}},"errors":["fundamentals:provider_http_429"],"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"}}