{"symbol":"MSTX","url":"https://intraalpha.com/companies/MSTX","capturedAt":"2026-10-21T17:48:07.158Z","state":"ready","quote":{"symbol":"MSTX","last_price":17.68,"prev_close":15.18,"regular_close":17.68,"change":2.5,"change_pct":16.469,"regular_change":2.5,"regular_change_pct":16.469,"extended_change":0,"extended_change_pct":0,"bid":17.7,"ask":17.72,"bid_size":500,"ask_size":300,"volume":6897909,"vwap":16.74378,"open":15.98,"high":17.96,"low":15.44,"close":17.68,"trade_count":43155,"last_trade_at":"2026-10-21T17:47:32.332661255Z","last_quote_at":"2026-10-21T17:48:05.78628984Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:03.476895542-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":348000000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":0,"inception_date":"2024-08-14","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-21T17:44:46.582Z","bars":[{"c":18.11,"h":18.23,"l":17.85,"n":447,"o":18.12,"t":"2026-10-14T08:00:00Z","v":109709,"vw":18.096362},{"c":18.29,"h":18.29,"l":18.09,"n":47,"o":18.09,"t":"2026-10-14T08:05:00Z","v":16645,"vw":18.205018},{"c":18.21,"h":18.31,"l":18.2,"n":19,"o":18.31,"t":"2026-10-14T08:10:00Z","v":3870,"vw":18.233263},{"c":18.14,"h":18.2,"l":18.14,"n":8,"o":18.19,"t":"2026-10-14T08:15:00Z","v":1984,"vw":18.170645},{"c":18.1,"h":18.1,"l":18.09,"n":8,"o":18.1,"t":"2026-10-14T08:20:00Z","v":1953,"vw":18.095546},{"c":18.08,"h":18.1,"l":18.07,"n":16,"o":18.08,"t":"2026-10-14T08:30:00Z","v":2741,"vw":18.078039},{"c":18,"h":18.02,"l":18,"n":17,"o":18.02,"t":"2026-10-14T08:35:00Z","v":3496,"vw":18.011025},{"c":17.83,"h":17.97,"l":17.81,"n":40,"o":17.97,"t":"2026-10-14T08:40:00Z","v":11418,"vw":17.903953},{"c":17.81,"h":17.83,"l":17.76,"n":43,"o":17.83,"t":"2026-10-14T08:45:00Z","v":14377,"vw":17.788178},{"c":17.92,"h":17.92,"l":17.81,"n":78,"o":17.83,"t":"2026-10-14T08:50:00Z","v":29986,"vw":17.864891},{"c":17.85,"h":17.85,"l":17.85,"n":4,"o":17.85,"t":"2026-10-14T08:55:00Z","v":1250,"vw":17.85},{"c":17.89,"h":17.89,"l":17.81,"n":7,"o":17.87,"t":"2026-10-14T09:00:00Z","v":1335,"vw":17.864577},{"c":17.84,"h":17.84,"l":17.84,"n":6,"o":17.84,"t":"2026-10-14T09:05:00Z","v":1202,"vw":17.84},{"c":17.82,"h":17.86,"l":17.82,"n":3,"o":17.86,"t":"2026-10-14T09:10:00Z","v":700,"vw":17.854286},{"c":17.85,"h":17.85,"l":17.85,"n":2,"o":17.85,"t":"2026-10-14T09:15:00Z","v":115,"vw":17.85},{"c":17.7,"h":17.83,"l":17.7,"n":35,"o":17.83,"t":"2026-10-14T09:20:00Z","v":5726,"vw":17.792804},{"c":17.68,"h":17.74,"l":17.68,"n":11,"o":17.73,"t":"2026-10-14T09:25:00Z","v":1925,"vw":17.69748},{"c":17.65,"h":17.67,"l":17.64,"n":33,"o":17.66,"t":"2026-10-14T09:30:00Z","v":4814,"vw":17.667441},{"c":17.71,"h":17.71,"l":17.63,"n":11,"o":17.63,"t":"2026-10-14T09:35:00Z","v":1866,"vw":17.642798},{"c":17.63,"h":17.7,"l":17.63,"n":11,"o":17.7,"t":"2026-10-14T09:40:00Z","v":2091,"vw":17.652066},{"c":17.61,"h":17.64,"l":17.61,"n":15,"o":17.62,"t":"2026-10-14T09:45:00Z","v":4024,"vw":17.621392},{"c":17.67,"h":17.67,"l":17.66,"n":8,"o":17.66,"t":"2026-10-14T09:50:00Z","v":2259,"vw":17.667713},{"c":17.6826,"h":17.6826,"l":17.68,"n":2,"o":17.68,"t":"2026-10-14T09:55:00Z","v":200,"vw":17.6813},{"c":17.6,"h":17.69,"l":17.5883,"n":65,"o":17.67,"t":"2026-10-14T10:00:00Z","v":19331,"vw":17.625085},{"c":17.56,"h":17.59,"l":17.55,"n":33,"o":17.56,"t":"2026-10-14T10:05:00Z","v":14840,"vw":17.58087},{"c":17.62,"h":17.63,"l":17.62,"n":7,"o":17.62,"t":"2026-10-14T10:10:00Z","v":973,"vw":17.621082},{"c":17.82,"h":17.83,"l":17.73,"n":9,"o":17.73,"t":"2026-10-14T10:15:00Z","v":1550,"vw":17.775733},{"c":17.8,"h":17.8,"l":17.8,"n":3,"o":17.8,"t":"2026-10-14T10:20:00Z","v":421,"vw":17.8},{"c":17.75,"h":17.77,"l":17.75,"n":6,"o":17.75,"t":"2026-10-14T10:25:00Z","v":820,"vw":17.755},{"c":17.76,"h":17.78,"l":17.75,"n":6,"o":17.75,"t":"2026-10-14T10:30:00Z","v":10699,"vw":17.751683},{"c":17.7596,"h":17.7596,"l":17.7596,"n":1,"o":17.7596,"t":"2026-10-14T10:40:00Z","v":200,"vw":17.7596},{"c":17.73,"h":17.73,"l":17.73,"n":1,"o":17.73,"t":"2026-10-14T10:45:00Z","v":150,"vw":17.73},{"c":17.72,"h":17.72,"l":17.72,"n":1,"o":17.72,"t":"2026-10-14T10:50:00Z","v":100,"vw":17.72},{"c":17.73,"h":17.73,"l":17.71,"n":4,"o":17.71,"t":"2026-10-14T10:55:00Z","v":620,"vw":17.722468},{"c":17.63,"h":17.7099,"l":17.6,"n":38,"o":17.7093,"t":"2026-10-14T11:00:00Z","v":5213,"vw":17.651814},{"c":17.69,"h":17.69,"l":17.6,"n":9,"o":17.6,"t":"2026-10-14T11:05:00Z","v":1000,"vw":17.655912},{"c":17.64,"h":17.64,"l":17.64,"n":2,"o":17.64,"t":"2026-10-14T11:10:00Z","v":800,"vw":17.64},{"c":17.7345,"h":17.7345,"l":17.7,"n":8,"o":17.71,"t":"2026-10-14T11:15:00Z","v":1576,"vw":17.7083},{"c":17.7,"h":17.7,"l":17.7,"n":7,"o":17.7,"t":"2026-10-14T11:20:00Z","v":1104,"vw":17.7},{"c":17.75,"h":17.75,"l":17.7,"n":7,"o":17.7,"t":"2026-10-14T11:30:00Z","v":3039,"vw":17.712333},{"c":17.74,"h":17.74,"l":17.74,"n":1,"o":17.74,"t":"2026-10-14T11:35:00Z","v":281,"vw":17.74},{"c":17.71,"h":17.71,"l":17.71,"n":2,"o":17.71,"t":"2026-10-14T11:40:00Z","v":223,"vw":17.71},{"c":17.74,"h":17.7986,"l":17.74,"n":11,"o":17.74,"t":"2026-10-14T11:45:00Z","v":1600,"vw":17.745631},{"c":17.8,"h":17.8,"l":17.75,"n":25,"o":17.77,"t":"2026-10-14T11:50:00Z","v":39720,"vw":17.767544},{"c":17.82,"h":17.82,"l":17.8036,"n":9,"o":17.82,"t":"2026-10-14T11:55:00Z","v":3486,"vw":17.818988},{"c":17.9493,"h":17.9493,"l":17.82,"n":51,"o":17.82,"t":"2026-10-14T12:00:00Z","v":47304,"vw":17.872477},{"c":17.97,"h":17.97,"l":17.89,"n":47,"o":17.9496,"t":"2026-10-14T12:05:00Z","v":12833,"vw":17.945507},{"c":18.07,"h":18.07,"l":17.99,"n":48,"o":17.99,"t":"2026-10-14T12:10:00Z","v":6466,"vw":18.023125},{"c":17.98,"h":18.09,"l":17.98,"n":61,"o":18.08,"t":"2026-10-14T12:15:00Z","v":11885,"vw":18.011082},{"c":17.93,"h":17.98,"l":17.91,"n":18,"o":17.95,"t":"2026-10-14T12:20:00Z","v":5572,"vw":17.932795},{"c":18.05,"h":18.05,"l":17.99,"n":12,"o":17.99,"t":"2026-10-14T12:25:00Z","v":1758,"vw":18.042455},{"c":17.3793,"h":18.01,"l":17.3,"n":371,"o":18.0003,"t":"2026-10-14T12:30:00Z","v":91961,"vw":17.509722},{"c":17.35,"h":17.4447,"l":17.3,"n":136,"o":17.35,"t":"2026-10-14T12:35:00Z","v":13901,"vw":17.362417},{"c":17.22,"h":17.4,"l":17.16,"n":146,"o":17.4,"t":"2026-10-14T12:40:00Z","v":28922,"vw":17.272017},{"c":17.4,"h":17.42,"l":17.19,"n":82,"o":17.25,"t":"2026-10-14T12:45:00Z","v":18557,"vw":17.308595},{"c":17.34,"h":17.4457,"l":17.251,"n":153,"o":17.36,"t":"2026-10-14T12:50:00Z","v":24131,"vw":17.347156},{"c":17.25,"h":17.3892,"l":17.25,"n":30,"o":17.2701,"t":"2026-10-14T12:55:00Z","v":4986,"vw":17.279194},{"c":17.25,"h":17.37,"l":17.25,"n":58,"o":17.27,"t":"2026-10-14T13:00:00Z","v":11894,"vw":17.278548},{"c":17.2108,"h":17.26,"l":17.16,"n":68,"o":17.25,"t":"2026-10-14T13:05:00Z","v":14165,"vw":17.213475},{"c":17.11,"h":17.2546,"l":17.09,"n":127,"o":17.24,"t":"2026-10-14T13:10:00Z","v":16157,"vw":17.141937},{"c":17.07,"h":17.1975,"l":17.03,"n":120,"o":17.09,"t":"2026-10-14T13:15:00Z","v":33431,"vw":17.090236},{"c":17.1,"h":17.1438,"l":17,"n":206,"o":17.03,"t":"2026-10-14T13:20:00Z","v":29710,"vw":17.030367},{"c":17.181,"h":17.24,"l":17.11,"n":101,"o":17.12,"t":"2026-10-14T13:25:00Z","v":22480,"vw":17.172168},{"c":17.49,"h":17.7,"l":16.98,"n":542,"o":17.18,"t":"2026-10-14T13:30:00Z","v":107220,"vw":17.316317},{"c":17.55,"h":17.67,"l":17.3701,"n":674,"o":17.5,"t":"2026-10-14T13:35:00Z","v":95037,"vw":17.52721},{"c":17.3,"h":17.5601,"l":17.29,"n":777,"o":17.55,"t":"2026-10-14T13:40:00Z","v":75664,"vw":17.400582},{"c":17.46,"h":17.51,"l":17.21,"n":1153,"o":17.34,"t":"2026-10-14T13:45:00Z","v":99356,"vw":17.415366},{"c":17.12,"h":17.46,"l":17.12,"n":936,"o":17.45,"t":"2026-10-14T13:50:00Z","v":75215,"vw":17.260755},{"c":16.7,"h":17.12,"l":16.7,"n":1420,"o":17.1199,"t":"2026-10-14T13:55:00Z","v":180918,"vw":16.888003},{"c":16.56,"h":16.83,"l":16.54,"n":1683,"o":16.7077,"t":"2026-10-14T14:00:00Z","v":239726,"vw":16.657441},{"c":16.35,"h":16.6,"l":16.24,"n":2497,"o":16.57,"t":"2026-10-14T14:05:00Z","v":290142,"vw":16.449106},{"c":16.16,"h":16.35,"l":16.06,"n":1913,"o":16.3474,"t":"2026-10-14T14:10:00Z","v":195207,"vw":16.187388},{"c":16.14,"h":16.27,"l":16.1,"n":1229,"o":16.16,"t":"2026-10-14T14:15:00Z","v":124125,"vw":16.175221},{"c":16.2,"h":16.21,"l":15.99,"n":1344,"o":16.145,"t":"2026-10-14T14:20:00Z","v":134096,"vw":16.071814},{"c":16.14,"h":16.21,"l":16.105,"n":747,"o":16.1958,"t":"2026-10-14T14:25:00Z","v":96226,"vw":16.147764},{"c":16.22,"h":16.22,"l":16.01,"n":937,"o":16.13,"t":"2026-10-14T14:30:00Z","v":99335,"vw":16.074066},{"c":16.01,"h":16.28,"l":15.98,"n":1112,"o":16.22,"t":"2026-10-14T14:35:00Z","v":99112,"vw":16.112896},{"c":16.09,"h":16.14,"l":16.003,"n":846,"o":16.01,"t":"2026-10-14T14:40:00Z","v":102815,"vw":16.075892},{"c":16.11,"h":16.265,"l":16.06,"n":692,"o":16.0902,"t":"2026-10-14T14:45:00Z","v":56863,"vw":16.181256},{"c":16.08,"h":16.1,"l":15.97,"n":589,"o":16.04,"t":"2026-10-14T14:50:00Z","v":64018,"vw":16.019598},{"c":16.33,"h":16.35,"l":16.07,"n":451,"o":16.08,"t":"2026-10-14T14:55:00Z","v":50866,"vw":16.249763},{"c":16.1901,"h":16.33,"l":16.1861,"n":651,"o":16.31,"t":"2026-10-14T15:00:00Z","v":77688,"vw":16.24069},{"c":16.09,"h":16.185,"l":16,"n":572,"o":16.185,"t":"2026-10-14T15:05:00Z","v":62297,"vw":16.074342},{"c":16.13,"h":16.14,"l":15.97,"n":615,"o":16.09,"t":"2026-10-14T15:10:00Z","v":86818,"vw":16.029529},{"c":16.3255,"h":16.4059,"l":16.13,"n":671,"o":16.13,"t":"2026-10-14T15:15:00Z","v":116193,"vw":16.315412},{"c":16.18,"h":16.3395,"l":16.0994,"n":498,"o":16.33,"t":"2026-10-14T15:20:00Z","v":60758,"vw":16.234779},{"c":16.2209,"h":16.2699,"l":16.1639,"n":305,"o":16.185,"t":"2026-10-14T15:25:00Z","v":23084,"vw":16.200633},{"c":16.14,"h":16.2075,"l":16.12,"n":275,"o":16.201,"t":"2026-10-14T15:30:00Z","v":34924,"vw":16.159814},{"c":16.175,"h":16.18,"l":16.06,"n":817,"o":16.14,"t":"2026-10-14T15:35:00Z","v":76491,"vw":16.121324},{"c":16.035,"h":16.1798,"l":16.01,"n":700,"o":16.175,"t":"2026-10-14T15:40:00Z","v":75885,"vw":16.090798},{"c":16.08,"h":16.1499,"l":16.04,"n":469,"o":16.04,"t":"2026-10-14T15:45:00Z","v":57242,"vw":16.09725},{"c":16.07,"h":16.11,"l":16,"n":661,"o":16.1099,"t":"2026-10-14T15:50:00Z","v":73346,"vw":16.035375},{"c":15.94,"h":16.0799,"l":15.94,"n":703,"o":16.07,"t":"2026-10-14T15:55:00Z","v":122608,"vw":15.970519},{"c":15.95,"h":15.99,"l":15.8901,"n":389,"o":15.935,"t":"2026-10-14T16:00:00Z","v":69195,"vw":15.946195},{"c":16,"h":16.03,"l":15.93,"n":270,"o":15.95,"t":"2026-10-14T16:05:00Z","v":32003,"vw":15.996066},{"c":15.795,"h":15.9995,"l":15.7801,"n":393,"o":15.98,"t":"2026-10-14T16:10:00Z","v":95595,"vw":15.837551},{"c":15.8301,"h":15.865,"l":15.75,"n":476,"o":15.795,"t":"2026-10-14T16:15:00Z","v":79449,"vw":15.803357},{"c":15.77,"h":15.83,"l":15.76,"n":289,"o":15.83,"t":"2026-10-14T16:20:00Z","v":44558,"vw":15.80231},{"c":15.83,"h":15.85,"l":15.7701,"n":150,"o":15.7701,"t":"2026-10-14T16:25:00Z","v":25889,"vw":15.818537},{"c":15.995,"h":16,"l":15.8,"n":238,"o":15.82,"t":"2026-10-14T16:30:00Z","v":43337,"vw":15.886654},{"c":16.03,"h":16.0486,"l":15.9305,"n":305,"o":16.022,"t":"2026-10-14T16:35:00Z","v":63454,"vw":16.004832},{"c":16.11,"h":16.17,"l":16.0201,"n":258,"o":16.0201,"t":"2026-10-14T16:40:00Z","v":52356,"vw":16.102969},{"c":15.99,"h":16.12,"l":15.98,"n":245,"o":16.11,"t":"2026-10-14T16:45:00Z","v":43669,"vw":16.049981},{"c":15.9201,"h":16.02,"l":15.91,"n":182,"o":15.97,"t":"2026-10-14T16:50:00Z","v":20194,"vw":15.969924},{"c":16.06,"h":16.06,"l":15.91,"n":130,"o":15.92,"t":"2026-10-14T16:55:00Z","v":25120,"vw":16.011195},{"c":16.075,"h":16.14,"l":16.07,"n":170,"o":16.07,"t":"2026-10-14T17:00:00Z","v":39551,"vw":16.106391},{"c":16.02,"h":16.13,"l":15.97,"n":199,"o":16.1,"t":"2026-10-14T17:05:00Z","v":49477,"vw":16.046775},{"c":15.9424,"h":16.04,"l":15.94,"n":192,"o":16.04,"t":"2026-10-14T17:10:00Z","v":30098,"vw":15.975511},{"c":15.98,"h":15.98,"l":15.91,"n":245,"o":15.94,"t":"2026-10-14T17:15:00Z","v":47575,"vw":15.936182},{"c":15.965,"h":15.97,"l":15.89,"n":272,"o":15.965,"t":"2026-10-14T17:20:00Z","v":36891,"vw":15.921043},{"c":15.82,"h":15.963,"l":15.78,"n":225,"o":15.96,"t":"2026-10-14T17:25:00Z","v":52401,"vw":15.81471},{"c":15.77,"h":15.8695,"l":15.71,"n":264,"o":15.84,"t":"2026-10-14T17:30:00Z","v":44772,"vw":15.756607},{"c":15.721,"h":15.76,"l":15.71,"n":169,"o":15.76,"t":"2026-10-14T17:35:00Z","v":34956,"vw":15.732221},{"c":15.72,"h":15.77,"l":15.7,"n":176,"o":15.74,"t":"2026-10-14T17:40:00Z","v":20026,"vw":15.723789},{"c":15.66,"h":15.73,"l":15.61,"n":327,"o":15.71,"t":"2026-10-14T17:45:00Z","v":36677,"vw":15.658499},{"c":15.585,"h":15.6299,"l":15.58,"n":267,"o":15.62,"t":"2026-10-14T17:50:00Z","v":51887,"vw":15.603691},{"c":15.54,"h":15.62,"l":15.525,"n":385,"o":15.6,"t":"2026-10-14T17:55:00Z","v":69286,"vw":15.580503},{"c":15.545,"h":15.55,"l":15.455,"n":390,"o":15.55,"t":"2026-10-14T18:00:00Z","v":74266,"vw":15.505665},{"c":15.54,"h":15.6,"l":15.54,"n":174,"o":15.545,"t":"2026-10-14T18:05:00Z","v":21267,"vw":15.573211},{"c":15.69,"h":15.69,"l":15.5101,"n":131,"o":15.52,"t":"2026-10-14T18:10:00Z","v":25577,"vw":15.579628},{"c":15.655,"h":15.69,"l":15.61,"n":213,"o":15.69,"t":"2026-10-14T18:15:00Z","v":23346,"vw":15.650512},{"c":15.5608,"h":15.655,"l":15.56,"n":141,"o":15.655,"t":"2026-10-14T18:20:00Z","v":35827,"vw":15.624921},{"c":15.5703,"h":15.595,"l":15.5401,"n":132,"o":15.57,"t":"2026-10-14T18:25:00Z","v":38716,"vw":15.557771},{"c":15.55,"h":15.6,"l":15.5228,"n":168,"o":15.56,"t":"2026-10-14T18:30:00Z","v":45256,"vw":15.564452},{"c":15.52,"h":15.6,"l":15.52,"n":68,"o":15.56,"t":"2026-10-14T18:35:00Z","v":13002,"vw":15.57643},{"c":15.45,"h":15.52,"l":15.43,"n":204,"o":15.52,"t":"2026-10-14T18:40:00Z","v":40187,"vw":15.476385},{"c":15.4601,"h":15.5,"l":15.43,"n":116,"o":15.44,"t":"2026-10-14T18:45:00Z","v":28960,"vw":15.473738},{"c":15.4671,"h":15.5079,"l":15.44,"n":163,"o":15.4599,"t":"2026-10-14T18:50:00Z","v":31573,"vw":15.471445},{"c":15.44,"h":15.475,"l":15.435,"n":131,"o":15.46,"t":"2026-10-14T18:55:00Z","v":13609,"vw":15.456185},{"c":15.34,"h":15.45,"l":15.32,"n":269,"o":15.43,"t":"2026-10-14T19:00:00Z","v":54708,"vw":15.385589},{"c":15.44,"h":15.445,"l":15.3,"n":293,"o":15.322,"t":"2026-10-14T19:05:00Z","v":68290,"vw":15.357584},{"c":15.44,"h":15.5097,"l":15.435,"n":172,"o":15.44,"t":"2026-10-14T19:10:00Z","v":46727,"vw":15.466714},{"c":15.585,"h":15.585,"l":15.43,"n":143,"o":15.44,"t":"2026-10-14T19:15:00Z","v":16215,"vw":15.492826},{"c":15.55,"h":15.62,"l":15.55,"n":136,"o":15.5945,"t":"2026-10-14T19:20:00Z","v":24954,"vw":15.591367},{"c":15.47,"h":15.55,"l":15.4542,"n":197,"o":15.54,"t":"2026-10-14T19:25:00Z","v":37106,"vw":15.485083},{"c":15.52,"h":15.55,"l":15.45,"n":184,"o":15.46,"t":"2026-10-14T19:30:00Z","v":40989,"vw":15.514725},{"c":15.44,"h":15.52,"l":15.41,"n":296,"o":15.52,"t":"2026-10-14T19:35:00Z","v":36349,"vw":15.442265},{"c":15.5163,"h":15.56,"l":15.425,"n":291,"o":15.43,"t":"2026-10-14T19:40:00Z","v":31718,"vw":15.505819},{"c":15.49,"h":15.5296,"l":15.4401,"n":219,"o":15.52,"t":"2026-10-14T19:45:00Z","v":28951,"vw":15.472739},{"c":15.6,"h":15.61,"l":15.475,"n":553,"o":15.49,"t":"2026-10-14T19:50:00Z","v":70654,"vw":15.515425},{"c":15.67,"h":15.685,"l":15.56,"n":569,"o":15.59,"t":"2026-10-14T19:55:00Z","v":85012,"vw":15.64654},{"c":15.741,"h":15.75,"l":15.64,"n":71,"o":15.64,"t":"2026-10-14T20:00:00Z","v":14034,"vw":15.664502},{"c":15.85,"h":15.85,"l":15.74,"n":56,"o":15.74,"t":"2026-10-14T20:05:00Z","v":7139,"vw":15.774388},{"c":15.82,"h":15.84,"l":15.79,"n":103,"o":15.84,"t":"2026-10-14T20:10:00Z","v":18070,"vw":15.813126},{"c":15.7466,"h":15.83,"l":15.7466,"n":17,"o":15.83,"t":"2026-10-14T20:15:00Z","v":4110,"vw":15.787407},{"c":15.8,"h":15.8,"l":15.78,"n":7,"o":15.78,"t":"2026-10-14T20:20:00Z","v":1353,"vw":15.781667},{"c":15.7578,"h":15.79,"l":15.7578,"n":48,"o":15.7893,"t":"2026-10-14T20:25:00Z","v":6816,"vw":15.772694},{"c":15.7899,"h":15.7899,"l":15.7,"n":18,"o":15.78,"t":"2026-10-14T20:30:00Z","v":2781,"vw":15.738796},{"c":15.7693,"h":15.79,"l":15.76,"n":11,"o":15.79,"t":"2026-10-14T20:35:00Z","v":504,"vw":15.772585},{"c":15.73,"h":15.77,"l":15.73,"n":12,"o":15.77,"t":"2026-10-14T20:40:00Z","v":1762,"vw":15.751358},{"c":15.68,"h":15.686,"l":15.64,"n":8,"o":15.64,"t":"2026-10-14T20:50:00Z","v":2110,"vw":15.66851},{"c":15.62,"h":15.74,"l":15.62,"n":16,"o":15.73,"t":"2026-10-14T20:55:00Z","v":2815,"vw":15.651848},{"c":15.72,"h":15.72,"l":15.65,"n":27,"o":15.67,"t":"2026-10-14T21:00:00Z","v":3076,"vw":15.679729},{"c":15.6759,"h":15.7015,"l":15.6306,"n":69,"o":15.65,"t":"2026-10-14T21:05:00Z","v":18102,"vw":15.67892},{"c":15.72,"h":15.72,"l":15.7,"n":3,"o":15.7,"t":"2026-10-14T21:10:00Z","v":967,"vw":15.703454},{"c":15.69,"h":15.69,"l":15.68,"n":6,"o":15.68,"t":"2026-10-14T21:15:00Z","v":1139,"vw":15.681524},{"c":15.66,"h":15.66,"l":15.66,"n":13,"o":15.66,"t":"2026-10-14T21:20:00Z","v":1866,"vw":15.66},{"c":15.63,"h":15.63,"l":15.63,"n":1,"o":15.63,"t":"2026-10-14T21:25:00Z","v":100,"vw":15.63},{"c":15.64,"h":15.72,"l":15.63,"n":8,"o":15.72,"t":"2026-10-14T21:30:00Z","v":5251,"vw":15.670264},{"c":15.65,"h":15.7802,"l":15.65,"n":7,"o":15.72,"t":"2026-10-14T21:35:00Z","v":1542,"vw":15.72378},{"c":15.7101,"h":15.7101,"l":15.7101,"n":2,"o":15.7101,"t":"2026-10-14T21:40:00Z","v":101,"vw":15.7101},{"c":15.61,"h":15.61,"l":15.61,"n":1,"o":15.61,"t":"2026-10-14T21:45:00Z","v":100,"vw":15.61},{"c":15.63,"h":15.67,"l":15.6119,"n":14,"o":15.63,"t":"2026-10-14T21:50:00Z","v":3329,"vw":15.64992},{"c":15.6692,"h":15.6692,"l":15.6692,"n":2,"o":15.6692,"t":"2026-10-14T21:55:00Z","v":310,"vw":15.6692},{"c":15.621,"h":15.68,"l":15.621,"n":11,"o":15.68,"t":"2026-10-14T22:00:00Z","v":2310,"vw":15.636939},{"c":15.5,"h":15.61,"l":15.5,"n":11,"o":15.61,"t":"2026-10-14T22:05:00Z","v":962,"vw":15.583759},{"c":15.55,"h":15.55,"l":15.4759,"n":36,"o":15.5,"t":"2026-10-14T22:10:00Z","v":13334,"vw":15.503773},{"c":15.47,"h":15.5,"l":15.47,"n":7,"o":15.5,"t":"2026-10-14T22:15:00Z","v":4231,"vw":15.498916},{"c":15.41,"h":15.4499,"l":15.4,"n":8,"o":15.4041,"t":"2026-10-14T22:20:00Z","v":6163,"vw":15.435909},{"c":15.4,"h":15.41,"l":15.4,"n":19,"o":15.41,"t":"2026-10-14T22:25:00Z","v":1372,"vw":15.402275},{"c":15.4,"h":15.4001,"l":15.39,"n":25,"o":15.39,"t":"2026-10-14T22:30:00Z","v":4401,"vw":15.394286},{"c":15.3331,"h":15.39,"l":15.3,"n":40,"o":15.39,"t":"2026-10-14T22:35:00Z","v":10463,"vw":15.31249},{"c":15.2788,"h":15.3,"l":15.2,"n":71,"o":15.3,"t":"2026-10-14T22:40:00Z","v":10762,"vw":15.275371},{"c":15.3,"h":15.3,"l":15.2042,"n":19,"o":15.2061,"t":"2026-10-14T22:45:00Z","v":3744,"vw":15.27775},{"c":15.318,"h":15.3945,"l":15.3,"n":15,"o":15.3,"t":"2026-10-14T22:50:00Z","v":1305,"vw":15.328141},{"c":15.31,"h":15.32,"l":15.31,"n":9,"o":15.31,"t":"2026-10-14T22:55:00Z","v":1072,"vw":15.31326},{"c":15.3312,"h":15.47,"l":15.32,"n":7,"o":15.47,"t":"2026-10-14T23:05:00Z","v":968,"vw":15.345493},{"c":15.4583,"h":15.4583,"l":15.3531,"n":4,"o":15.4214,"t":"2026-10-14T23:10:00Z","v":1362,"vw":15.414422},{"c":15.42,"h":15.4791,"l":15.42,"n":7,"o":15.4599,"t":"2026-10-14T23:15:00Z","v":2566,"vw":15.460655},{"c":15.31,"h":15.3173,"l":15.31,"n":5,"o":15.3173,"t":"2026-10-14T23:20:00Z","v":1058,"vw":15.31365},{"c":15.28,"h":15.3,"l":15.28,"n":31,"o":15.3,"t":"2026-10-14T23:25:00Z","v":2085,"vw":15.291388},{"c":15.27,"h":15.2812,"l":15.27,"n":4,"o":15.2812,"t":"2026-10-14T23:30:00Z","v":2048,"vw":15.272242},{"c":15.27,"h":15.2767,"l":15.27,"n":8,"o":15.2767,"t":"2026-10-14T23:35:00Z","v":697,"vw":15.273272},{"c":15.3,"h":15.3,"l":15.27,"n":8,"o":15.2814,"t":"2026-10-14T23:40:00Z","v":9401,"vw":15.280681},{"c":15.2803,"h":15.35,"l":15.27,"n":8,"o":15.31,"t":"2026-10-14T23:45:00Z","v":1822,"vw":15.289},{"c":15.294,"h":15.34,"l":15.2908,"n":6,"o":15.34,"t":"2026-10-14T23:50:00Z","v":2400,"vw":15.300333},{"c":15.2842,"h":15.29,"l":15.27,"n":16,"o":15.29,"t":"2026-10-14T23:55:00Z","v":3150,"vw":15.28224},{"c":15.14,"h":15.31,"l":14.72,"n":675,"o":15.06,"t":"2026-10-15T08:00:00Z","v":110277,"vw":15.020154},{"c":15.014,"h":15.3,"l":15.014,"n":28,"o":15.13,"t":"2026-10-15T08:05:00Z","v":2279,"vw":15.118064},{"c":15.0001,"h":15.02,"l":15,"n":45,"o":15.02,"t":"2026-10-15T08:10:00Z","v":14970,"vw":15.004466},{"c":14.89,"h":15.001,"l":14.89,"n":63,"o":15.001,"t":"2026-10-15T08:15:00Z","v":22455,"vw":14.902815},{"c":14.96,"h":14.96,"l":14.91,"n":35,"o":14.91,"t":"2026-10-15T08:20:00Z","v":4548,"vw":14.947194},{"c":15.03,"h":15.065,"l":15,"n":115,"o":15,"t":"2026-10-15T08:25:00Z","v":29842,"vw":15.044364},{"c":15.07,"h":15.11,"l":15.05,"n":30,"o":15.05,"t":"2026-10-15T08:30:00Z","v":7104,"vw":15.06939},{"c":15,"h":15.0574,"l":15,"n":9,"o":15.0132,"t":"2026-10-15T08:35:00Z","v":2895,"vw":15.015552},{"c":15.06,"h":15.06,"l":15.06,"n":3,"o":15.06,"t":"2026-10-15T08:40:00Z","v":202,"vw":15.06},{"c":15.11,"h":15.11,"l":15.026,"n":32,"o":15.026,"t":"2026-10-15T08:45:00Z","v":6610,"vw":15.089949},{"c":15.18,"h":15.19,"l":15.14,"n":34,"o":15.14,"t":"2026-10-15T08:50:00Z","v":4876,"vw":15.145121},{"c":15.17,"h":15.17,"l":15.17,"n":8,"o":15.17,"t":"2026-10-15T08:55:00Z","v":466,"vw":15.17},{"c":15.24,"h":15.24,"l":15.19,"n":15,"o":15.19,"t":"2026-10-15T09:00:00Z","v":2764,"vw":15.225206},{"c":15.23,"h":15.23,"l":15.16,"n":19,"o":15.18,"t":"2026-10-15T09:05:00Z","v":6503,"vw":15.196584},{"c":15.2221,"h":15.24,"l":15.2221,"n":5,"o":15.24,"t":"2026-10-15T09:10:00Z","v":1800,"vw":15.235028},{"c":15.11,"h":15.11,"l":15.11,"n":2,"o":15.11,"t":"2026-10-15T09:20:00Z","v":200,"vw":15.11},{"c":15.12,"h":15.12,"l":15.12,"n":5,"o":15.12,"t":"2026-10-15T09:25:00Z","v":305,"vw":15.12},{"c":15.05,"h":15.1,"l":15.05,"n":9,"o":15.1,"t":"2026-10-15T09:30:00Z","v":3652,"vw":15.073097},{"c":15.06,"h":15.09,"l":15.06,"n":8,"o":15.09,"t":"2026-10-15T09:35:00Z","v":2826,"vw":15.061698},{"c":15.11,"h":15.11,"l":15.11,"n":4,"o":15.11,"t":"2026-10-15T09:40:00Z","v":387,"vw":15.11},{"c":15.0699,"h":15.0699,"l":15.05,"n":3,"o":15.05,"t":"2026-10-15T09:45:00Z","v":699,"vw":15.054462},{"c":15.15,"h":15.15,"l":15.06,"n":17,"o":15.06,"t":"2026-10-15T09:50:00Z","v":3261,"vw":15.125618},{"c":15.15,"h":15.15,"l":15.15,"n":1,"o":15.15,"t":"2026-10-15T09:55:00Z","v":100,"vw":15.15},{"c":15.04,"h":15.04,"l":15.04,"n":6,"o":15.04,"t":"2026-10-15T10:00:00Z","v":420,"vw":15.04},{"c":15,"h":15.16,"l":15,"n":14,"o":15.16,"t":"2026-10-15T10:05:00Z","v":4104,"vw":15.017107},{"c":15,"h":15.02,"l":15,"n":5,"o":15.02,"t":"2026-10-15T10:10:00Z","v":965,"vw":15.015506},{"c":15.09,"h":15.09,"l":15.09,"n":2,"o":15.09,"t":"2026-10-15T10:15:00Z","v":131,"vw":15.09},{"c":14.995,"h":15,"l":14.995,"n":5,"o":15,"t":"2026-10-15T10:25:00Z","v":534,"vw":14.999},{"c":15,"h":15.01,"l":15,"n":8,"o":15,"t":"2026-10-15T10:30:00Z","v":5051,"vw":15.000345},{"c":15,"h":15,"l":15,"n":2,"o":15,"t":"2026-10-15T10:35:00Z","v":1000,"vw":15},{"c":14.9,"h":14.96,"l":14.9,"n":15,"o":14.96,"t":"2026-10-15T10:40:00Z","v":3432,"vw":14.934667},{"c":14.91,"h":14.91,"l":14.885,"n":9,"o":14.885,"t":"2026-10-15T10:45:00Z","v":717,"vw":14.8925},{"c":14.89,"h":14.89,"l":14.89,"n":4,"o":14.89,"t":"2026-10-15T10:50:00Z","v":176,"vw":14.89},{"c":14.98,"h":14.98,"l":14.98,"n":2,"o":14.98,"t":"2026-10-15T10:55:00Z","v":1078,"vw":14.98},{"c":14.7802,"h":14.9889,"l":14.7802,"n":84,"o":14.97,"t":"2026-10-15T11:00:00Z","v":24455,"vw":14.872481},{"c":14.8,"h":14.8,"l":14.75,"n":83,"o":14.79,"t":"2026-10-15T11:05:00Z","v":29308,"vw":14.788437},{"c":14.97,"h":14.97,"l":14.86,"n":44,"o":14.86,"t":"2026-10-15T11:10:00Z","v":5925,"vw":14.899754},{"c":15,"h":15,"l":14.94,"n":34,"o":14.9807,"t":"2026-10-15T11:15:00Z","v":10869,"vw":14.992167},{"c":14.9177,"h":14.9983,"l":14.9177,"n":19,"o":14.9983,"t":"2026-10-15T11:20:00Z","v":4813,"vw":14.962965},{"c":15,"h":15,"l":14.9393,"n":32,"o":14.96,"t":"2026-10-15T11:25:00Z","v":12779,"vw":14.95753},{"c":15.02,"h":15.02,"l":14.93,"n":23,"o":15,"t":"2026-10-15T11:30:00Z","v":7343,"vw":14.996509},{"c":15.08,"h":15.08,"l":15.0114,"n":13,"o":15.0114,"t":"2026-10-15T11:35:00Z","v":2793,"vw":15.056458},{"c":15.07,"h":15.0759,"l":15.02,"n":15,"o":15.05,"t":"2026-10-15T11:40:00Z","v":15700,"vw":15.063932},{"c":15.05,"h":15.1,"l":15.05,"n":20,"o":15.09,"t":"2026-10-15T11:45:00Z","v":8966,"vw":15.056057},{"c":15,"h":15.05,"l":15,"n":5,"o":15.05,"t":"2026-10-15T11:50:00Z","v":410,"vw":15.016667},{"c":14.9881,"h":15.019,"l":14.98,"n":11,"o":15.019,"t":"2026-10-15T11:55:00Z","v":3192,"vw":14.986567},{"c":14.96,"h":14.96,"l":14.934,"n":13,"o":14.95,"t":"2026-10-15T12:00:00Z","v":1058,"vw":14.948877},{"c":14.98,"h":14.98,"l":14.98,"n":3,"o":14.98,"t":"2026-10-15T12:05:00Z","v":432,"vw":14.98},{"c":14.94,"h":14.96,"l":14.9103,"n":11,"o":14.9103,"t":"2026-10-15T12:10:00Z","v":3415,"vw":14.944441},{"c":14.97,"h":15,"l":14.97,"n":7,"o":15,"t":"2026-10-15T12:15:00Z","v":2801,"vw":14.972825},{"c":15,"h":15,"l":14.97,"n":19,"o":14.97,"t":"2026-10-15T12:20:00Z","v":4756,"vw":14.982611},{"c":15,"h":15.09,"l":14.99,"n":15,"o":15.05,"t":"2026-10-15T12:25:00Z","v":13134,"vw":15.078307},{"c":14.76,"h":14.875,"l":14.6018,"n":183,"o":14.85,"t":"2026-10-15T12:30:00Z","v":30403,"vw":14.762235},{"c":14.8457,"h":14.86,"l":14.73,"n":22,"o":14.73,"t":"2026-10-15T12:35:00Z","v":8770,"vw":14.835523},{"c":14.8118,"h":14.9,"l":14.77,"n":22,"o":14.8769,"t":"2026-10-15T12:40:00Z","v":3648,"vw":14.839119},{"c":14.95,"h":14.97,"l":14.73,"n":52,"o":14.76,"t":"2026-10-15T12:45:00Z","v":10903,"vw":14.851321},{"c":14.9019,"h":14.98,"l":14.9019,"n":21,"o":14.93,"t":"2026-10-15T12:50:00Z","v":6609,"vw":14.919657},{"c":14.93,"h":14.93,"l":14.89,"n":58,"o":14.901,"t":"2026-10-15T12:55:00Z","v":30332,"vw":14.901863},{"c":14.78,"h":14.9473,"l":14.78,"n":427,"o":14.93,"t":"2026-10-15T13:00:00Z","v":34052,"vw":14.867396},{"c":14.64,"h":14.7985,"l":14.6,"n":105,"o":14.7985,"t":"2026-10-15T13:05:00Z","v":18148,"vw":14.695899},{"c":14.6004,"h":14.64,"l":14.5562,"n":74,"o":14.64,"t":"2026-10-15T13:10:00Z","v":14160,"vw":14.608474},{"c":14.66,"h":14.6982,"l":14.6,"n":73,"o":14.6891,"t":"2026-10-15T13:15:00Z","v":19243,"vw":14.652841},{"c":14.58,"h":14.69,"l":14.57,"n":74,"o":14.65,"t":"2026-10-15T13:20:00Z","v":17828,"vw":14.617255},{"c":14.43,"h":14.58,"l":14.41,"n":460,"o":14.58,"t":"2026-10-15T13:25:00Z","v":54312,"vw":14.502888},{"c":14.12,"h":14.5,"l":14.12,"n":1408,"o":14.42,"t":"2026-10-15T13:30:00Z","v":296516,"vw":14.315987},{"c":14.45,"h":14.45,"l":13.93,"n":1796,"o":14.125,"t":"2026-10-15T13:35:00Z","v":243510,"vw":14.152793},{"c":14.47,"h":14.61,"l":14.34,"n":1513,"o":14.46,"t":"2026-10-15T13:40:00Z","v":140091,"vw":14.499686},{"c":14.2,"h":14.565,"l":14.2,"n":2398,"o":14.45,"t":"2026-10-15T13:45:00Z","v":393753,"vw":14.29024},{"c":13.9,"h":14.28,"l":13.9,"n":1197,"o":14.2,"t":"2026-10-15T13:50:00Z","v":187125,"vw":14.057818},{"c":14.18,"h":14.2099,"l":13.8063,"n":1052,"o":13.87,"t":"2026-10-15T13:55:00Z","v":195084,"vw":14.00633},{"c":14.59,"h":14.65,"l":14.15,"n":608,"o":14.15,"t":"2026-10-15T14:00:00Z","v":124900,"vw":14.404686},{"c":14.95,"h":14.95,"l":14.525,"n":624,"o":14.6,"t":"2026-10-15T14:05:00Z","v":106080,"vw":14.714336},{"c":14.76,"h":15.11,"l":14.75,"n":1398,"o":14.96,"t":"2026-10-15T14:10:00Z","v":227597,"vw":14.944866},{"c":14.95,"h":14.96,"l":14.69,"n":1153,"o":14.79,"t":"2026-10-15T14:15:00Z","v":302975,"vw":14.871004},{"c":14.9,"h":14.96,"l":14.8,"n":602,"o":14.93,"t":"2026-10-15T14:20:00Z","v":98637,"vw":14.873938},{"c":14.96,"h":15.01,"l":14.88,"n":436,"o":14.91,"t":"2026-10-15T14:25:00Z","v":47888,"vw":14.946574},{"c":15.03,"h":15.05,"l":14.83,"n":285,"o":14.93,"t":"2026-10-15T14:30:00Z","v":44715,"vw":14.953043},{"c":15.335,"h":15.34,"l":14.96,"n":1678,"o":15.01,"t":"2026-10-15T14:35:00Z","v":361047,"vw":15.08383},{"c":15.5,"h":15.56,"l":15.28,"n":1791,"o":15.345,"t":"2026-10-15T14:40:00Z","v":297398,"vw":15.45696},{"c":15.59,"h":15.6928,"l":15.48,"n":857,"o":15.51,"t":"2026-10-15T14:45:00Z","v":165938,"vw":15.555242},{"c":15.84,"h":15.8465,"l":15.57,"n":581,"o":15.6101,"t":"2026-10-15T14:50:00Z","v":121981,"vw":15.675365},{"c":15.9,"h":16.01,"l":15.8,"n":553,"o":15.8499,"t":"2026-10-15T14:55:00Z","v":140105,"vw":15.922504},{"c":16.145,"h":16.1462,"l":15.8272,"n":373,"o":15.894,"t":"2026-10-15T15:00:00Z","v":73659,"vw":15.937058},{"c":16.2,"h":16.22,"l":16.06,"n":399,"o":16.15,"t":"2026-10-15T15:05:00Z","v":62759,"vw":16.132541},{"c":16.35,"h":16.355,"l":16.15,"n":445,"o":16.23,"t":"2026-10-15T15:10:00Z","v":115784,"vw":16.300435},{"c":16.47,"h":16.495,"l":16.325,"n":708,"o":16.355,"t":"2026-10-15T15:15:00Z","v":122300,"vw":16.402103},{"c":16.59,"h":16.6099,"l":16.42,"n":995,"o":16.4701,"t":"2026-10-15T15:20:00Z","v":257275,"vw":16.53902},{"c":16.7,"h":16.7,"l":16.56,"n":649,"o":16.6,"t":"2026-10-15T15:25:00Z","v":139253,"vw":16.603719},{"c":16.57,"h":16.74,"l":16.49,"n":672,"o":16.71,"t":"2026-10-15T15:30:00Z","v":137612,"vw":16.568322},{"c":16.7799,"h":16.8298,"l":16.54,"n":541,"o":16.57,"t":"2026-10-15T15:35:00Z","v":102351,"vw":16.728975},{"c":16.7,"h":16.89,"l":16.64,"n":428,"o":16.7895,"t":"2026-10-15T15:40:00Z","v":57419,"vw":16.758034},{"c":16.72,"h":16.72,"l":16.59,"n":616,"o":16.7001,"t":"2026-10-15T15:45:00Z","v":114654,"vw":16.625538},{"c":16.765,"h":16.8,"l":16.72,"n":264,"o":16.72,"t":"2026-10-15T15:50:00Z","v":35762,"vw":16.759596},{"c":16.8,"h":16.845,"l":16.73,"n":287,"o":16.765,"t":"2026-10-15T15:55:00Z","v":46385,"vw":16.806173},{"c":16.76,"h":16.96,"l":16.7501,"n":483,"o":16.77,"t":"2026-10-15T16:00:00Z","v":70359,"vw":16.829734},{"c":16.8938,"h":16.8938,"l":16.749,"n":242,"o":16.79,"t":"2026-10-15T16:05:00Z","v":41726,"vw":16.792285},{"c":16.88,"h":16.93,"l":16.81,"n":333,"o":16.866,"t":"2026-10-15T16:10:00Z","v":107658,"vw":16.867221},{"c":16.78,"h":16.885,"l":16.7445,"n":243,"o":16.87,"t":"2026-10-15T16:15:00Z","v":34167,"vw":16.808098},{"c":16.7,"h":16.8,"l":16.691,"n":152,"o":16.77,"t":"2026-10-15T16:20:00Z","v":42868,"vw":16.734551},{"c":16.56,"h":16.72,"l":16.56,"n":292,"o":16.71,"t":"2026-10-15T16:25:00Z","v":49909,"vw":16.642961},{"c":16.5624,"h":16.585,"l":16.48,"n":362,"o":16.585,"t":"2026-10-15T16:30:00Z","v":92070,"vw":16.532337},{"c":16.635,"h":16.72,"l":16.595,"n":273,"o":16.6,"t":"2026-10-15T16:35:00Z","v":71712,"vw":16.678152},{"c":16.7,"h":16.7,"l":16.6101,"n":167,"o":16.65,"t":"2026-10-15T16:40:00Z","v":17088,"vw":16.643079},{"c":16.75,"h":16.825,"l":16.7005,"n":177,"o":16.7005,"t":"2026-10-15T16:45:00Z","v":46477,"vw":16.758664},{"c":16.63,"h":16.72,"l":16.62,"n":843,"o":16.72,"t":"2026-10-15T16:50:00Z","v":261549,"vw":16.641792},{"c":16.66,"h":16.68,"l":16.59,"n":190,"o":16.62,"t":"2026-10-15T16:55:00Z","v":33007,"vw":16.625338},{"c":16.6,"h":16.67,"l":16.6,"n":108,"o":16.66,"t":"2026-10-15T17:00:00Z","v":12137,"vw":16.651595},{"c":16.6258,"h":16.68,"l":16.5601,"n":209,"o":16.674639,"t":"2026-10-15T17:05:00Z","v":71671,"vw":16.662807},{"c":16.76,"h":16.76,"l":16.6297,"n":208,"o":16.6297,"t":"2026-10-15T17:10:00Z","v":81113,"vw":16.702758},{"c":16.8799,"h":16.93,"l":16.76,"n":223,"o":16.76,"t":"2026-10-15T17:15:00Z","v":44045,"vw":16.85813},{"c":16.7863,"h":16.89,"l":16.7403,"n":97,"o":16.85,"t":"2026-10-15T17:20:00Z","v":19265,"vw":16.813435},{"c":16.745,"h":16.7799,"l":16.74,"n":131,"o":16.7799,"t":"2026-10-15T17:25:00Z","v":16870,"vw":16.75793},{"c":16.8,"h":16.8,"l":16.72,"n":74,"o":16.74,"t":"2026-10-15T17:30:00Z","v":17830,"vw":16.778275},{"c":16.8,"h":16.82,"l":16.78,"n":35,"o":16.82,"t":"2026-10-15T17:35:00Z","v":4235,"vw":16.80519},{"c":16.89,"h":16.94,"l":16.8299,"n":155,"o":16.83,"t":"2026-10-15T17:40:00Z","v":49657,"vw":16.896206},{"c":16.9399,"h":16.975,"l":16.905,"n":119,"o":16.905,"t":"2026-10-15T17:45:00Z","v":17654,"vw":16.959663},{"c":16.92,"h":17.02,"l":16.92,"n":225,"o":16.935,"t":"2026-10-15T17:50:00Z","v":37564,"vw":16.96696},{"c":16.94,"h":16.98,"l":16.89,"n":201,"o":16.925,"t":"2026-10-15T17:55:00Z","v":30639,"vw":16.93496},{"c":16.7598,"h":16.935,"l":16.75,"n":169,"o":16.935,"t":"2026-10-15T18:00:00Z","v":36169,"vw":16.850465},{"c":16.64,"h":16.78,"l":16.64,"n":195,"o":16.775,"t":"2026-10-15T18:05:00Z","v":48306,"vw":16.7426},{"c":16.5708,"h":16.658,"l":16.57,"n":117,"o":16.64,"t":"2026-10-15T18:10:00Z","v":23240,"vw":16.612695},{"c":16.68,"h":16.715,"l":16.59,"n":130,"o":16.59,"t":"2026-10-15T18:15:00Z","v":22533,"vw":16.660064},{"c":16.68,"h":16.74,"l":16.6722,"n":169,"o":16.6722,"t":"2026-10-15T18:20:00Z","v":39352,"vw":16.698681},{"c":16.83,"h":16.83,"l":16.68005,"n":184,"o":16.68005,"t":"2026-10-15T18:25:00Z","v":32313,"vw":16.761715},{"c":16.91,"h":16.93,"l":16.8205,"n":147,"o":16.8205,"t":"2026-10-15T18:30:00Z","v":22433,"vw":16.8782},{"c":16.8795,"h":16.98,"l":16.8613,"n":167,"o":16.94,"t":"2026-10-15T18:35:00Z","v":27306,"vw":16.944772},{"c":16.99,"h":17.01,"l":16.88,"n":93,"o":16.88,"t":"2026-10-15T18:40:00Z","v":45598,"vw":16.984629},{"c":16.95,"h":17.0111,"l":16.89,"n":136,"o":17.0111,"t":"2026-10-15T18:45:00Z","v":21556,"vw":16.938338},{"c":16.93,"h":16.985,"l":16.9,"n":70,"o":16.9698,"t":"2026-10-15T18:50:00Z","v":5511,"vw":16.935425},{"c":16.89,"h":16.93,"l":16.85,"n":115,"o":16.93,"t":"2026-10-15T18:55:00Z","v":15423,"vw":16.884687},{"c":16.96,"h":16.96,"l":16.87,"n":127,"o":16.87,"t":"2026-10-15T19:00:00Z","v":15620,"vw":16.908088},{"c":16.95,"h":16.99,"l":16.93,"n":77,"o":16.97,"t":"2026-10-15T19:05:00Z","v":10111,"vw":16.967181},{"c":16.99,"h":17.01,"l":16.9489,"n":158,"o":16.9489,"t":"2026-10-15T19:10:00Z","v":22369,"vw":16.993212},{"c":17.07,"h":17.085,"l":17,"n":216,"o":17,"t":"2026-10-15T19:15:00Z","v":35036,"vw":17.054638},{"c":17.16,"h":17.175,"l":17.08,"n":230,"o":17.08,"t":"2026-10-15T19:20:00Z","v":30191,"vw":17.131065},{"c":17.14,"h":17.24,"l":17.14,"n":320,"o":17.17,"t":"2026-10-15T19:25:00Z","v":93241,"vw":17.180403},{"c":17.0541,"h":17.1025,"l":17.04,"n":245,"o":17.102,"t":"2026-10-15T19:30:00Z","v":33347,"vw":17.071418},{"c":17.19,"h":17.19,"l":17.03,"n":237,"o":17.055,"t":"2026-10-15T19:35:00Z","v":36431,"vw":17.095184},{"c":17.18,"h":17.24,"l":17.175,"n":230,"o":17.18,"t":"2026-10-15T19:40:00Z","v":46917,"vw":17.208142},{"c":17.21,"h":17.245,"l":17.17,"n":360,"o":17.18,"t":"2026-10-15T19:45:00Z","v":47036,"vw":17.197685},{"c":17.22,"h":17.29,"l":17.2,"n":503,"o":17.2,"t":"2026-10-15T19:50:00Z","v":75264,"vw":17.248953},{"c":17.37,"h":17.37,"l":17.23,"n":524,"o":17.25,"t":"2026-10-15T19:55:00Z","v":106159,"vw":17.315527},{"c":17.38,"h":17.38,"l":17.2707,"n":137,"o":17.36,"t":"2026-10-15T20:00:00Z","v":26427,"vw":17.344729},{"c":17.4237,"h":17.45,"l":17.39,"n":52,"o":17.4,"t":"2026-10-15T20:05:00Z","v":3824,"vw":17.417801},{"c":17.37,"h":17.45,"l":17.33,"n":143,"o":17.42,"t":"2026-10-15T20:10:00Z","v":16980,"vw":17.405372},{"c":17.4,"h":17.41,"l":17.33,"n":29,"o":17.41,"t":"2026-10-15T20:15:00Z","v":2783,"vw":17.364628},{"c":17.36,"h":17.422,"l":17.3449,"n":8,"o":17.39,"t":"2026-10-15T20:20:00Z","v":6765,"vw":17.376501},{"c":17.385,"h":17.385,"l":17.3661,"n":2,"o":17.3661,"t":"2026-10-15T20:25:00Z","v":1187,"vw":17.367692},{"c":17.33,"h":17.36,"l":17.33,"n":22,"o":17.36,"t":"2026-10-15T20:30:00Z","v":2916,"vw":17.335744},{"c":17.36,"h":17.41,"l":17.35,"n":31,"o":17.39,"t":"2026-10-15T20:35:00Z","v":8047,"vw":17.394584},{"c":17.34,"h":17.37,"l":17.31,"n":85,"o":17.3349,"t":"2026-10-15T20:40:00Z","v":12672,"vw":17.32945},{"c":16.65,"h":17.35,"l":16.65,"n":83,"o":17.34,"t":"2026-10-15T20:45:00Z","v":17994,"vw":17.17593},{"c":16.35,"h":16.99,"l":16.3,"n":165,"o":16.8,"t":"2026-10-15T20:50:00Z","v":35370,"vw":16.753024},{"c":16.3,"h":16.47,"l":15.99,"n":175,"o":16.33,"t":"2026-10-15T20:55:00Z","v":32093,"vw":16.187732},{"c":16.4,"h":16.4608,"l":16,"n":91,"o":16.2,"t":"2026-10-15T21:00:00Z","v":14347,"vw":16.176307},{"c":16.7,"h":16.7,"l":16.46,"n":104,"o":16.4897,"t":"2026-10-15T21:05:00Z","v":28410,"vw":16.584928},{"c":16.7,"h":16.71,"l":16.7,"n":53,"o":16.7085,"t":"2026-10-15T21:10:00Z","v":15916,"vw":16.703712},{"c":16.66,"h":16.7098,"l":16.6077,"n":125,"o":16.7,"t":"2026-10-15T21:15:00Z","v":25213,"vw":16.695407},{"c":16.7,"h":16.75,"l":16.616,"n":27,"o":16.65,"t":"2026-10-15T21:20:00Z","v":2673,"vw":16.679843},{"c":16.739,"h":16.76,"l":16.65,"n":10,"o":16.7474,"t":"2026-10-15T21:25:00Z","v":623,"vw":16.73128},{"c":16.66,"h":16.66,"l":16.66,"n":3,"o":16.66,"t":"2026-10-15T21:30:00Z","v":2607,"vw":16.66},{"c":16.75,"h":16.75,"l":16.67,"n":15,"o":16.69,"t":"2026-10-15T21:35:00Z","v":2497,"vw":16.689506},{"c":16.72,"h":16.769,"l":16.72,"n":9,"o":16.72,"t":"2026-10-15T21:40:00Z","v":6886,"vw":16.723582},{"c":16.67,"h":16.68,"l":16.66,"n":11,"o":16.68,"t":"2026-10-15T21:45:00Z","v":979,"vw":16.667401},{"c":16.72,"h":16.72,"l":16.67,"n":12,"o":16.67,"t":"2026-10-15T21:50:00Z","v":1762,"vw":16.715162},{"c":16.76,"h":16.76,"l":16.72,"n":21,"o":16.72,"t":"2026-10-15T21:55:00Z","v":6180,"vw":16.742215},{"c":16.9757,"h":16.9757,"l":16.74,"n":41,"o":16.74,"t":"2026-10-15T22:00:00Z","v":27545,"vw":16.794582},{"c":16.98,"h":16.9811,"l":16.85,"n":35,"o":16.9811,"t":"2026-10-15T22:05:00Z","v":8244,"vw":16.9547},{"c":16.9,"h":16.9421,"l":16.9,"n":5,"o":16.9421,"t":"2026-10-15T22:10:00Z","v":1439,"vw":16.903033},{"c":16.9,"h":16.94,"l":16.9,"n":7,"o":16.94,"t":"2026-10-15T22:15:00Z","v":845,"vw":16.924403},{"c":16.98,"h":16.99,"l":16.87,"n":22,"o":16.88,"t":"2026-10-15T22:20:00Z","v":4655,"vw":16.9335},{"c":16.9809,"h":16.9809,"l":16.9809,"n":1,"o":16.9809,"t":"2026-10-15T22:25:00Z","v":100,"vw":16.9809},{"c":16.9536,"h":17,"l":16.85,"n":36,"o":16.95,"t":"2026-10-15T22:30:00Z","v":11970,"vw":16.882359},{"c":16.9,"h":16.9,"l":16.866,"n":3,"o":16.866,"t":"2026-10-15T22:35:00Z","v":1140,"vw":16.881579},{"c":16.9,"h":16.95,"l":16.87,"n":7,"o":16.87,"t":"2026-10-15T22:40:00Z","v":5497,"vw":16.888652},{"c":16.92,"h":16.9377,"l":16.92,"n":16,"o":16.92,"t":"2026-10-15T22:50:00Z","v":6000,"vw":16.920916},{"c":16.89,"h":16.93,"l":16.89,"n":8,"o":16.93,"t":"2026-10-15T22:55:00Z","v":4223,"vw":16.90561},{"c":16.803,"h":16.85,"l":16.8,"n":13,"o":16.85,"t":"2026-10-15T23:00:00Z","v":4338,"vw":16.810387},{"c":16.76,"h":16.8,"l":16.76,"n":9,"o":16.8,"t":"2026-10-15T23:05:00Z","v":1193,"vw":16.794929},{"c":16.7,"h":16.76,"l":16.7,"n":9,"o":16.76,"t":"2026-10-15T23:10:00Z","v":436,"vw":16.732467},{"c":16.799,"h":16.799,"l":16.799,"n":1,"o":16.799,"t":"2026-10-15T23:15:00Z","v":375,"vw":16.799},{"c":16.7018,"h":16.7513,"l":16.7,"n":26,"o":16.7513,"t":"2026-10-15T23:20:00Z","v":17876,"vw":16.724574},{"c":16.8,"h":16.8,"l":16.7067,"n":15,"o":16.7067,"t":"2026-10-15T23:30:00Z","v":4946,"vw":16.772925},{"c":16.76,"h":16.78,"l":16.7596,"n":18,"o":16.7596,"t":"2026-10-15T23:35:00Z","v":2759,"vw":16.763304},{"c":16.68,"h":16.7,"l":16.68,"n":11,"o":16.7,"t":"2026-10-15T23:40:00Z","v":4557,"vw":16.698569},{"c":16.75,"h":16.75,"l":16.69,"n":38,"o":16.69,"t":"2026-10-15T23:45:00Z","v":4683,"vw":16.698708},{"c":16.71,"h":16.71,"l":16.71,"n":8,"o":16.71,"t":"2026-10-15T23:50:00Z","v":1057,"vw":16.71},{"c":16.7331,"h":16.8268,"l":16.7011,"n":21,"o":16.7011,"t":"2026-10-15T23:55:00Z","v":3321,"vw":16.730464},{"c":16.51,"h":16.9,"l":16.4,"n":316,"o":16.83,"t":"2026-10-16T08:00:00Z","v":54555,"vw":16.583934},{"c":16.87,"h":16.87,"l":16.54,"n":11,"o":16.54,"t":"2026-10-16T08:05:00Z","v":1359,"vw":16.7325},{"c":16.45,"h":16.45,"l":16.45,"n":1,"o":16.45,"t":"2026-10-16T08:10:00Z","v":100,"vw":16.45},{"c":16.37,"h":16.48,"l":16.37,"n":18,"o":16.46,"t":"2026-10-16T08:15:00Z","v":3963,"vw":16.417109},{"c":16.42,"h":16.42,"l":16.42,"n":4,"o":16.42,"t":"2026-10-16T08:20:00Z","v":1101,"vw":16.42},{"c":16.49,"h":16.49,"l":16.49,"n":5,"o":16.49,"t":"2026-10-16T08:25:00Z","v":1686,"vw":16.49},{"c":16.52,"h":16.52,"l":16.52,"n":8,"o":16.52,"t":"2026-10-16T08:30:00Z","v":341,"vw":16.52},{"c":16.58,"h":16.58,"l":16.58,"n":2,"o":16.58,"t":"2026-10-16T08:35:00Z","v":600,"vw":16.58},{"c":16.55,"h":16.56,"l":16.55,"n":4,"o":16.56,"t":"2026-10-16T08:40:00Z","v":650,"vw":16.558333},{"c":16.58,"h":16.58,"l":16.58,"n":2,"o":16.58,"t":"2026-10-16T08:45:00Z","v":313,"vw":16.58},{"c":16.55,"h":16.575,"l":16.55,"n":9,"o":16.57,"t":"2026-10-16T08:50:00Z","v":1356,"vw":16.558727},{"c":16.5,"h":16.51,"l":16.5,"n":8,"o":16.51,"t":"2026-10-16T08:55:00Z","v":779,"vw":16.507024},{"c":16.46,"h":16.46,"l":16.46,"n":1,"o":16.46,"t":"2026-10-16T09:00:00Z","v":100,"vw":16.46},{"c":16.45,"h":16.45,"l":16.45,"n":3,"o":16.45,"t":"2026-10-16T09:10:00Z","v":500,"vw":16.45},{"c":16.43,"h":16.44,"l":16.43,"n":12,"o":16.44,"t":"2026-10-16T09:15:00Z","v":3766,"vw":16.430885},{"c":16.3823,"h":16.39,"l":16.3823,"n":7,"o":16.39,"t":"2026-10-16T09:25:00Z","v":1349,"vw":16.389271},{"c":16.3069,"h":16.425,"l":16.3069,"n":34,"o":16.425,"t":"2026-10-16T09:40:00Z","v":4760,"vw":16.355783},{"c":16.3129,"h":16.3129,"l":16.3129,"n":1,"o":16.3129,"t":"2026-10-16T09:45:00Z","v":100,"vw":16.3129},{"c":16.32,"h":16.34,"l":16.3152,"n":4,"o":16.34,"t":"2026-10-16T09:50:00Z","v":722,"vw":16.326936},{"c":16.2267,"h":16.3,"l":16.2267,"n":12,"o":16.3,"t":"2026-10-16T09:55:00Z","v":3456,"vw":16.288777},{"c":16.15,"h":16.24,"l":16.143,"n":30,"o":16.24,"t":"2026-10-16T10:00:00Z","v":4372,"vw":16.199169},{"c":16.16,"h":16.2,"l":16.1,"n":58,"o":16.1,"t":"2026-10-16T10:05:00Z","v":6756,"vw":16.147913},{"c":16.2,"h":16.24,"l":16.11,"n":27,"o":16.11,"t":"2026-10-16T10:10:00Z","v":4913,"vw":16.184496},{"c":16.255,"h":16.255,"l":16.255,"n":2,"o":16.255,"t":"2026-10-16T10:20:00Z","v":266,"vw":16.255},{"c":16.27,"h":16.27,"l":16.27,"n":5,"o":16.27,"t":"2026-10-16T10:25:00Z","v":691,"vw":16.27},{"c":16.35,"h":16.35,"l":16.33,"n":11,"o":16.33,"t":"2026-10-16T10:30:00Z","v":1141,"vw":16.347653},{"c":16.36,"h":16.4,"l":16.36,"n":5,"o":16.4,"t":"2026-10-16T10:35:00Z","v":326,"vw":16.38},{"c":16.46,"h":16.47,"l":16.45,"n":10,"o":16.46,"t":"2026-10-16T10:40:00Z","v":1218,"vw":16.465455},{"c":16.3757,"h":16.3757,"l":16.3757,"n":1,"o":16.3757,"t":"2026-10-16T10:45:00Z","v":250,"vw":16.3757},{"c":16.36,"h":16.36,"l":16.36,"n":2,"o":16.36,"t":"2026-10-16T10:50:00Z","v":1607,"vw":16.36},{"c":16.35,"h":16.35,"l":16.35,"n":2,"o":16.35,"t":"2026-10-16T10:55:00Z","v":306,"vw":16.35},{"c":16.42,"h":16.42,"l":16.35,"n":41,"o":16.37,"t":"2026-10-16T11:00:00Z","v":4576,"vw":16.385136},{"c":16.46,"h":16.46,"l":16.42,"n":30,"o":16.42,"t":"2026-10-16T11:05:00Z","v":6518,"vw":16.435875},{"c":16.63,"h":16.63,"l":16.45,"n":58,"o":16.45,"t":"2026-10-16T11:10:00Z","v":12306,"vw":16.552411},{"c":16.24,"h":16.67,"l":16.18,"n":260,"o":16.64,"t":"2026-10-16T11:15:00Z","v":57408,"vw":16.243366},{"c":16.17,"h":16.34,"l":16.15,"n":149,"o":16.28,"t":"2026-10-16T11:20:00Z","v":27022,"vw":16.255556},{"c":16.58,"h":16.58,"l":16.11,"n":112,"o":16.24,"t":"2026-10-16T11:25:00Z","v":10220,"vw":16.302763},{"c":16.55,"h":16.56,"l":16.4924,"n":35,"o":16.5,"t":"2026-10-16T11:30:00Z","v":8743,"vw":16.533993},{"c":16.49,"h":16.5275,"l":16.49,"n":26,"o":16.5275,"t":"2026-10-16T11:35:00Z","v":2454,"vw":16.506598},{"c":16.4824,"h":16.54,"l":16.4609,"n":34,"o":16.47,"t":"2026-10-16T11:40:00Z","v":10974,"vw":16.479648},{"c":16.5239,"h":16.549,"l":16.4832,"n":19,"o":16.5328,"t":"2026-10-16T11:45:00Z","v":2817,"vw":16.511248},{"c":16.48,"h":16.48,"l":16.45,"n":10,"o":16.45,"t":"2026-10-16T11:50:00Z","v":675,"vw":16.469868},{"c":16.44,"h":16.45,"l":16.44,"n":6,"o":16.45,"t":"2026-10-16T11:55:00Z","v":520,"vw":16.447297},{"c":16.3488,"h":16.51,"l":16.32,"n":26,"o":16.49,"t":"2026-10-16T12:00:00Z","v":4791,"vw":16.40478},{"c":16.3,"h":16.31,"l":16.2855,"n":13,"o":16.3,"t":"2026-10-16T12:05:00Z","v":3025,"vw":16.299733},{"c":16.28,"h":16.3238,"l":16.28,"n":31,"o":16.3238,"t":"2026-10-16T12:10:00Z","v":1067,"vw":16.30095},{"c":16.33,"h":16.33,"l":16.2,"n":62,"o":16.25,"t":"2026-10-16T12:15:00Z","v":4849,"vw":16.269002},{"c":16.4246,"h":16.4246,"l":16.37,"n":29,"o":16.37,"t":"2026-10-16T12:20:00Z","v":2677,"vw":16.384061},{"c":16.4,"h":16.42,"l":16.4,"n":9,"o":16.42,"t":"2026-10-16T12:25:00Z","v":1254,"vw":16.415182},{"c":16.3844,"h":16.4276,"l":16.3844,"n":10,"o":16.4276,"t":"2026-10-16T12:30:00Z","v":2469,"vw":16.396233},{"c":16.36,"h":16.4,"l":16.36,"n":8,"o":16.4,"t":"2026-10-16T12:35:00Z","v":2130,"vw":16.379455},{"c":16.25,"h":16.33,"l":16.25,"n":27,"o":16.286,"t":"2026-10-16T12:40:00Z","v":5493,"vw":16.31382},{"c":16.148,"h":16.2,"l":16.08,"n":47,"o":16.2,"t":"2026-10-16T12:45:00Z","v":9071,"vw":16.13129},{"c":16.11,"h":16.17,"l":16.1,"n":22,"o":16.13,"t":"2026-10-16T12:50:00Z","v":3779,"vw":16.133041},{"c":16.17,"h":16.2261,"l":16.15,"n":30,"o":16.15,"t":"2026-10-16T12:55:00Z","v":4749,"vw":16.19131},{"c":16.2,"h":16.23,"l":16.17,"n":19,"o":16.17,"t":"2026-10-16T13:00:00Z","v":4034,"vw":16.202349},{"c":16.22,"h":16.22,"l":16.19,"n":9,"o":16.19,"t":"2026-10-16T13:05:00Z","v":1390,"vw":16.198702},{"c":16.3,"h":16.3,"l":16.25,"n":12,"o":16.25,"t":"2026-10-16T13:10:00Z","v":1715,"vw":16.262548},{"c":16.21,"h":16.2677,"l":16.21,"n":15,"o":16.2677,"t":"2026-10-16T13:15:00Z","v":1808,"vw":16.256151},{"c":16.2117,"h":16.31,"l":16.2117,"n":40,"o":16.24,"t":"2026-10-16T13:20:00Z","v":6798,"vw":16.258317},{"c":16.06,"h":16.25,"l":16.0504,"n":151,"o":16.25,"t":"2026-10-16T13:25:00Z","v":22440,"vw":16.129896},{"c":15.82,"h":16.3,"l":15.75,"n":899,"o":16.14,"t":"2026-10-16T13:30:00Z","v":165462,"vw":16.001123},{"c":16.03,"h":16.07,"l":15.8063,"n":1020,"o":15.84,"t":"2026-10-16T13:35:00Z","v":112063,"vw":15.944494},{"c":15.97,"h":16.05,"l":15.8175,"n":854,"o":16.0427,"t":"2026-10-16T13:40:00Z","v":92221,"vw":15.93618},{"c":15.768,"h":15.96,"l":15.63,"n":1101,"o":15.93,"t":"2026-10-16T13:45:00Z","v":122668,"vw":15.771942},{"c":15.84,"h":15.849,"l":15.46,"n":678,"o":15.72,"t":"2026-10-16T13:50:00Z","v":105985,"vw":15.585395},{"c":15.9301,"h":16.06,"l":15.85,"n":933,"o":15.85,"t":"2026-10-16T13:55:00Z","v":110914,"vw":15.994922},{"c":15.94,"h":16.03,"l":15.745,"n":541,"o":15.92,"t":"2026-10-16T14:00:00Z","v":113662,"vw":15.866191},{"c":15.99,"h":16.009,"l":15.862,"n":343,"o":15.94,"t":"2026-10-16T14:05:00Z","v":48370,"vw":15.91299},{"c":16.095,"h":16.13,"l":15.865,"n":354,"o":15.985,"t":"2026-10-16T14:10:00Z","v":61717,"vw":16.011184},{"c":16.29,"h":16.29,"l":16.075,"n":1216,"o":16.1199,"t":"2026-10-16T14:15:00Z","v":289489,"vw":16.233137},{"c":16.2201,"h":16.32,"l":16.151,"n":1109,"o":16.3,"t":"2026-10-16T14:20:00Z","v":299437,"vw":16.234322},{"c":16.06,"h":16.259,"l":16.03,"n":340,"o":16.24,"t":"2026-10-16T14:25:00Z","v":56572,"vw":16.1081},{"c":16.12,"h":16.21,"l":16.04,"n":242,"o":16.06,"t":"2026-10-16T14:30:00Z","v":29737,"vw":16.13159},{"c":15.985,"h":16.1808,"l":15.98,"n":227,"o":16.14,"t":"2026-10-16T14:35:00Z","v":50965,"vw":16.094009},{"c":16.025,"h":16.025,"l":15.89,"n":131,"o":15.98,"t":"2026-10-16T14:40:00Z","v":62241,"vw":15.950145},{"c":15.95,"h":15.9997,"l":15.89,"n":186,"o":15.96,"t":"2026-10-16T14:45:00Z","v":55642,"vw":15.943085},{"c":15.49,"h":15.9497,"l":15.47,"n":574,"o":15.94,"t":"2026-10-16T14:50:00Z","v":72146,"vw":15.681878},{"c":15.295,"h":15.505,"l":15.2805,"n":931,"o":15.47,"t":"2026-10-16T14:55:00Z","v":132654,"vw":15.372193},{"c":15.35,"h":15.36,"l":15.22,"n":589,"o":15.28,"t":"2026-10-16T15:00:00Z","v":91619,"vw":15.297639},{"c":15.0601,"h":15.34,"l":15.04,"n":938,"o":15.34,"t":"2026-10-16T15:05:00Z","v":118368,"vw":15.131013},{"c":15.2499,"h":15.29,"l":15.08,"n":679,"o":15.1095,"t":"2026-10-16T15:10:00Z","v":99454,"vw":15.214102},{"c":15.095,"h":15.2499,"l":15.08,"n":356,"o":15.2455,"t":"2026-10-16T15:15:00Z","v":46389,"vw":15.180818},{"c":15.08,"h":15.14,"l":15.005,"n":313,"o":15.11,"t":"2026-10-16T15:20:00Z","v":65769,"vw":15.05269},{"c":15.115,"h":15.145,"l":15.0799,"n":168,"o":15.08,"t":"2026-10-16T15:25:00Z","v":28083,"vw":15.116005},{"c":15.1501,"h":15.2046,"l":15.1101,"n":202,"o":15.12,"t":"2026-10-16T15:30:00Z","v":31160,"vw":15.161917},{"c":15.1501,"h":15.19,"l":15.12,"n":180,"o":15.16,"t":"2026-10-16T15:35:00Z","v":49017,"vw":15.173688},{"c":15.109,"h":15.1955,"l":15.1,"n":178,"o":15.168,"t":"2026-10-16T15:40:00Z","v":35881,"vw":15.118554},{"c":14.87,"h":15.16,"l":14.87,"n":417,"o":15.105,"t":"2026-10-16T15:45:00Z","v":85439,"vw":14.98628},{"c":14.54,"h":14.86,"l":14.53,"n":1378,"o":14.86,"t":"2026-10-16T15:50:00Z","v":299712,"vw":14.701222},{"c":14.4199,"h":14.61,"l":14.39,"n":1637,"o":14.565,"t":"2026-10-16T15:55:00Z","v":506905,"vw":14.488862},{"c":14.265,"h":14.415,"l":14.2101,"n":966,"o":14.41,"t":"2026-10-16T16:00:00Z","v":187276,"vw":14.276165},{"c":14.18,"h":14.28,"l":14.15,"n":2265,"o":14.265,"t":"2026-10-16T16:05:00Z","v":505516,"vw":14.223201},{"c":14.45,"h":14.47,"l":14.185,"n":627,"o":14.19,"t":"2026-10-16T16:10:00Z","v":126494,"vw":14.305717},{"c":14.38,"h":14.49,"l":14.35,"n":624,"o":14.46,"t":"2026-10-16T16:15:00Z","v":111000,"vw":14.408329},{"c":14.4,"h":14.4701,"l":14.38,"n":428,"o":14.38,"t":"2026-10-16T16:20:00Z","v":110304,"vw":14.394085},{"c":14.3982,"h":14.43,"l":14.36,"n":319,"o":14.41,"t":"2026-10-16T16:25:00Z","v":71489,"vw":14.387969},{"c":14.25,"h":14.39,"l":14.245,"n":371,"o":14.39,"t":"2026-10-16T16:30:00Z","v":55977,"vw":14.312616},{"c":14.28,"h":14.3,"l":14.1998,"n":462,"o":14.25,"t":"2026-10-16T16:35:00Z","v":162753,"vw":14.232284},{"c":14.29,"h":14.29,"l":14.19,"n":320,"o":14.275,"t":"2026-10-16T16:40:00Z","v":39955,"vw":14.232039},{"c":14.205,"h":14.39,"l":14.1701,"n":248,"o":14.29,"t":"2026-10-16T16:45:00Z","v":47541,"vw":14.258864},{"c":14.225,"h":14.225,"l":14.15,"n":495,"o":14.2069,"t":"2026-10-16T16:50:00Z","v":75065,"vw":14.187174},{"c":14.19,"h":14.22,"l":14.14,"n":240,"o":14.18,"t":"2026-10-16T16:55:00Z","v":25495,"vw":14.16891},{"c":14.1201,"h":14.195,"l":14.1201,"n":200,"o":14.195,"t":"2026-10-16T17:00:00Z","v":36710,"vw":14.155429},{"c":14.1,"h":14.149,"l":14.03,"n":482,"o":14.125,"t":"2026-10-16T17:05:00Z","v":90524,"vw":14.085155},{"c":14.06,"h":14.12,"l":13.99,"n":474,"o":14.08,"t":"2026-10-16T17:10:00Z","v":100598,"vw":14.040395},{"c":13.92,"h":14.04,"l":13.87,"n":763,"o":14.04,"t":"2026-10-16T17:15:00Z","v":189317,"vw":13.90447},{"c":14.085,"h":14.1248,"l":13.93,"n":467,"o":13.935,"t":"2026-10-16T17:20:00Z","v":86032,"vw":14.056547},{"c":14.1397,"h":14.18,"l":14.01,"n":409,"o":14.0853,"t":"2026-10-16T17:25:00Z","v":65608,"vw":14.10627},{"c":14.2999,"h":14.3,"l":14.12,"n":677,"o":14.14,"t":"2026-10-16T17:30:00Z","v":123432,"vw":14.210251},{"c":14.12,"h":14.335,"l":14.1,"n":436,"o":14.3,"t":"2026-10-16T17:35:00Z","v":89212,"vw":14.245527},{"c":14.18,"h":14.35,"l":14.1,"n":541,"o":14.105,"t":"2026-10-16T17:40:00Z","v":95964,"vw":14.274659},{"c":14.0901,"h":14.21,"l":14.07,"n":446,"o":14.17,"t":"2026-10-16T17:45:00Z","v":90868,"vw":14.130098},{"c":14.05,"h":14.1,"l":14.02,"n":278,"o":14.09,"t":"2026-10-16T17:50:00Z","v":41987,"vw":14.048827},{"c":13.98,"h":14.09,"l":13.9505,"n":248,"o":14.08,"t":"2026-10-16T17:55:00Z","v":33870,"vw":14.001124},{"c":13.9182,"h":14.0274,"l":13.88,"n":348,"o":13.965,"t":"2026-10-16T18:00:00Z","v":82923,"vw":13.912734},{"c":14,"h":14.08,"l":13.91,"n":409,"o":13.91,"t":"2026-10-16T18:05:00Z","v":118874,"vw":13.999867},{"c":14.05,"h":14.16,"l":13.9441,"n":304,"o":14.01,"t":"2026-10-16T18:10:00Z","v":52212,"vw":14.024257},{"c":14.06,"h":14.08,"l":14,"n":190,"o":14.0442,"t":"2026-10-16T18:15:00Z","v":29939,"vw":14.035665},{"c":14.1569,"h":14.17,"l":14.02,"n":247,"o":14.05,"t":"2026-10-16T18:20:00Z","v":22817,"vw":14.088168},{"c":14.01,"h":14.18,"l":13.9701,"n":274,"o":14.16,"t":"2026-10-16T18:25:00Z","v":48212,"vw":14.059769},{"c":13.985,"h":14.035,"l":13.9614,"n":181,"o":14,"t":"2026-10-16T18:30:00Z","v":22383,"vw":13.996485},{"c":13.985,"h":14,"l":13.935,"n":294,"o":13.985,"t":"2026-10-16T18:35:00Z","v":34219,"vw":13.973975},{"c":13.81,"h":14.015,"l":13.71,"n":615,"o":13.98,"t":"2026-10-16T18:40:00Z","v":135356,"vw":13.809549},{"c":13.84,"h":13.89,"l":13.68,"n":873,"o":13.82,"t":"2026-10-16T18:45:00Z","v":218832,"vw":13.788803},{"c":13.6194,"h":13.86,"l":13.6101,"n":468,"o":13.85,"t":"2026-10-16T18:50:00Z","v":167328,"vw":13.742443},{"c":13.62,"h":13.64,"l":13.4502,"n":1395,"o":13.61,"t":"2026-10-16T18:55:00Z","v":313934,"vw":13.554566},{"c":13.48,"h":13.66,"l":13.47,"n":726,"o":13.64,"t":"2026-10-16T19:00:00Z","v":151403,"vw":13.556688},{"c":13.54,"h":13.56,"l":13.405,"n":637,"o":13.4702,"t":"2026-10-16T19:05:00Z","v":105315,"vw":13.477147},{"c":13.77,"h":13.78,"l":13.5382,"n":532,"o":13.54,"t":"2026-10-16T19:10:00Z","v":74603,"vw":13.671255},{"c":13.7,"h":13.78,"l":13.55,"n":410,"o":13.77,"t":"2026-10-16T19:15:00Z","v":69248,"vw":13.674362},{"c":13.78,"h":13.78,"l":13.63,"n":334,"o":13.68,"t":"2026-10-16T19:20:00Z","v":60565,"vw":13.697288},{"c":13.825,"h":13.86,"l":13.765,"n":444,"o":13.775,"t":"2026-10-16T19:25:00Z","v":102412,"vw":13.818084},{"c":13.64,"h":13.885,"l":13.62,"n":1005,"o":13.82,"t":"2026-10-16T19:30:00Z","v":193029,"vw":13.729785},{"c":13.66,"h":13.69,"l":13.62,"n":231,"o":13.66,"t":"2026-10-16T19:35:00Z","v":24405,"vw":13.646033},{"c":13.69,"h":13.73,"l":13.6437,"n":337,"o":13.6437,"t":"2026-10-16T19:40:00Z","v":29888,"vw":13.686508},{"c":13.94,"h":13.94,"l":13.6903,"n":457,"o":13.71,"t":"2026-10-16T19:45:00Z","v":56860,"vw":13.861771},{"c":14.025,"h":14.05,"l":13.91,"n":482,"o":13.94,"t":"2026-10-16T19:50:00Z","v":87987,"vw":13.980706},{"c":14.03,"h":14.1,"l":13.94,"n":974,"o":14.03,"t":"2026-10-16T19:55:00Z","v":217977,"vw":14.003343},{"c":14,"h":14.05,"l":13.9449,"n":61,"o":14.03,"t":"2026-10-16T20:00:00Z","v":11886,"vw":13.990604},{"c":14.0224,"h":14.07,"l":13.9572,"n":55,"o":13.9572,"t":"2026-10-16T20:05:00Z","v":6698,"vw":14.010952},{"c":14.05,"h":14.1,"l":14.05,"n":68,"o":14.06,"t":"2026-10-16T20:10:00Z","v":5815,"vw":14.072845},{"c":14.03,"h":14.14,"l":14.01,"n":12,"o":14.1,"t":"2026-10-16T20:15:00Z","v":2726,"vw":14.063194},{"c":14.029,"h":14.04,"l":14.02,"n":9,"o":14.04,"t":"2026-10-16T20:20:00Z","v":1770,"vw":14.034913},{"c":13.9866,"h":14.03,"l":13.98,"n":20,"o":14.03,"t":"2026-10-16T20:25:00Z","v":3296,"vw":13.996462},{"c":14.05,"h":14.0823,"l":14.03,"n":31,"o":14.03,"t":"2026-10-16T20:30:00Z","v":6833,"vw":14.042563},{"c":14.08,"h":14.08,"l":14.08,"n":8,"o":14.08,"t":"2026-10-16T20:35:00Z","v":449,"vw":14.08},{"c":14.05,"h":14.09,"l":14.05,"n":31,"o":14.06,"t":"2026-10-16T20:40:00Z","v":4476,"vw":14.079281},{"c":14.08,"h":14.08,"l":14.08,"n":2,"o":14.08,"t":"2026-10-16T20:45:00Z","v":372,"vw":14.08},{"c":14.0493,"h":14.089,"l":14.0493,"n":3,"o":14.089,"t":"2026-10-16T20:50:00Z","v":642,"vw":14.079695},{"c":14.09,"h":14.09,"l":14.09,"n":10,"o":14.09,"t":"2026-10-16T20:55:00Z","v":2680,"vw":14.09},{"c":14,"h":14.0896,"l":13.971,"n":52,"o":14.0896,"t":"2026-10-16T21:00:00Z","v":8843,"vw":14.027709},{"c":13.98,"h":13.98,"l":13.97,"n":5,"o":13.98,"t":"2026-10-16T21:05:00Z","v":3497,"vw":13.979278},{"c":14.03,"h":14.03,"l":14,"n":16,"o":14.02,"t":"2026-10-16T21:10:00Z","v":1807,"vw":14.023746},{"c":14.08,"h":14.08,"l":14,"n":11,"o":14,"t":"2026-10-16T21:15:00Z","v":2119,"vw":14.030732},{"c":14.0995,"h":14.0995,"l":14.08,"n":4,"o":14.08,"t":"2026-10-16T21:20:00Z","v":2178,"vw":14.081532},{"c":14.06,"h":14.06,"l":14.06,"n":3,"o":14.06,"t":"2026-10-16T21:25:00Z","v":1565,"vw":14.06},{"c":14.05,"h":14.05,"l":14.05,"n":2,"o":14.05,"t":"2026-10-16T21:30:00Z","v":200,"vw":14.05},{"c":14.05,"h":14.0929,"l":14.05,"n":8,"o":14.0929,"t":"2026-10-16T21:35:00Z","v":1774,"vw":14.052666},{"c":14.03,"h":14.03,"l":14.03,"n":1,"o":14.03,"t":"2026-10-16T21:40:00Z","v":170,"vw":14.03},{"c":13.97,"h":14.0858,"l":13.97,"n":15,"o":14.01,"t":"2026-10-16T21:45:00Z","v":1102,"vw":14.016703},{"c":13.96,"h":13.96,"l":13.96,"n":4,"o":13.96,"t":"2026-10-16T21:55:00Z","v":1095,"vw":13.96},{"c":14,"h":14,"l":13.96,"n":5,"o":13.96,"t":"2026-10-16T22:00:00Z","v":334,"vw":13.98},{"c":14,"h":14,"l":13.9542,"n":6,"o":13.9542,"t":"2026-10-16T22:05:00Z","v":1972,"vw":13.989031},{"c":13.98,"h":13.98,"l":13.98,"n":1,"o":13.98,"t":"2026-10-16T22:15:00Z","v":152,"vw":13.98},{"c":14.0068,"h":14.0068,"l":13.9054,"n":6,"o":13.95,"t":"2026-10-16T22:20:00Z","v":3059,"vw":13.95843},{"c":13.98,"h":13.98,"l":13.98,"n":23,"o":13.98,"t":"2026-10-16T22:30:00Z","v":1500,"vw":13.98},{"c":13.9,"h":13.9005,"l":13.9,"n":6,"o":13.9005,"t":"2026-10-16T22:35:00Z","v":480,"vw":13.900364},{"c":13.98,"h":13.9881,"l":13.9,"n":52,"o":13.9881,"t":"2026-10-16T22:50:00Z","v":8552,"vw":13.905583},{"c":13.86,"h":13.86,"l":13.81,"n":6,"o":13.81,"t":"2026-10-16T22:55:00Z","v":3729,"vw":13.820671},{"c":13.85,"h":13.8501,"l":13.85,"n":7,"o":13.8501,"t":"2026-10-16T23:05:00Z","v":351,"vw":13.850043},{"c":13.852,"h":13.8525,"l":13.852,"n":4,"o":13.8525,"t":"2026-10-16T23:10:00Z","v":574,"vw":13.852318},{"c":13.8505,"h":13.8505,"l":13.8505,"n":1,"o":13.8505,"t":"2026-10-16T23:15:00Z","v":1001,"vw":13.8505},{"c":13.8507,"h":13.95,"l":13.8507,"n":4,"o":13.88,"t":"2026-10-16T23:20:00Z","v":2355,"vw":13.906879},{"c":13.85,"h":13.9499,"l":13.84,"n":21,"o":13.8535,"t":"2026-10-16T23:25:00Z","v":12234,"vw":13.852534},{"c":13.75,"h":13.8,"l":13.75,"n":19,"o":13.8,"t":"2026-10-16T23:30:00Z","v":6160,"vw":13.771779},{"c":13.69,"h":13.75,"l":13.68,"n":52,"o":13.74,"t":"2026-10-16T23:35:00Z","v":10808,"vw":13.708411},{"c":13.74,"h":13.75,"l":13.72,"n":11,"o":13.72,"t":"2026-10-16T23:40:00Z","v":1559,"vw":13.727959},{"c":13.76,"h":13.7856,"l":13.72,"n":37,"o":13.74,"t":"2026-10-16T23:45:00Z","v":8635,"vw":13.729189},{"c":13.74,"h":13.75,"l":13.73,"n":31,"o":13.75,"t":"2026-10-16T23:50:00Z","v":7444,"vw":13.741042},{"c":13.75,"h":13.75,"l":13.73,"n":24,"o":13.74,"t":"2026-10-16T23:55:00Z","v":13094,"vw":13.745515},{"c":14.56,"h":14.89,"l":14.56,"n":368,"o":14.65,"t":"2026-10-19T08:00:00Z","v":70559,"vw":14.728102},{"c":14.5496,"h":14.75,"l":14.51,"n":17,"o":14.5301,"t":"2026-10-19T08:05:00Z","v":3666,"vw":14.593964},{"c":14.56,"h":14.57,"l":14.5,"n":31,"o":14.5,"t":"2026-10-19T08:10:00Z","v":6721,"vw":14.544767},{"c":14.63,"h":14.63,"l":14.55,"n":13,"o":14.56,"t":"2026-10-19T08:15:00Z","v":3528,"vw":14.564277},{"c":14.64,"h":14.66,"l":14.57,"n":17,"o":14.66,"t":"2026-10-19T08:20:00Z","v":3398,"vw":14.603007},{"c":14.554,"h":14.56,"l":14.53,"n":19,"o":14.55,"t":"2026-10-19T08:25:00Z","v":5793,"vw":14.550362},{"c":14.5943,"h":14.5943,"l":14.552,"n":3,"o":14.552,"t":"2026-10-19T08:30:00Z","v":9740,"vw":14.593712},{"c":14.64,"h":14.64,"l":14.64,"n":2,"o":14.64,"t":"2026-10-19T08:35:00Z","v":190,"vw":14.64},{"c":14.64,"h":14.6498,"l":14.64,"n":4,"o":14.6498,"t":"2026-10-19T08:40:00Z","v":527,"vw":14.64392},{"c":14.61,"h":14.6446,"l":14.61,"n":7,"o":14.6446,"t":"2026-10-19T08:45:00Z","v":2070,"vw":14.615618},{"c":14.6,"h":14.6,"l":14.6,"n":3,"o":14.6,"t":"2026-10-19T08:50:00Z","v":235,"vw":14.6},{"c":14.55,"h":14.55,"l":14.5239,"n":7,"o":14.5239,"t":"2026-10-19T09:00:00Z","v":1139,"vw":14.529125},{"c":14.5875,"h":14.6,"l":14.5875,"n":2,"o":14.6,"t":"2026-10-19T09:05:00Z","v":1015,"vw":14.588732},{"c":14.58,"h":14.58,"l":14.5385,"n":11,"o":14.5385,"t":"2026-10-19T09:10:00Z","v":842,"vw":14.568889},{"c":14.6,"h":14.6,"l":14.57,"n":11,"o":14.5813,"t":"2026-10-19T09:15:00Z","v":1048,"vw":14.590327},{"c":14.65,"h":14.65,"l":14.65,"n":13,"o":14.65,"t":"2026-10-19T09:20:00Z","v":600,"vw":14.65},{"c":14.7,"h":14.72,"l":14.6902,"n":31,"o":14.6902,"t":"2026-10-19T09:25:00Z","v":7208,"vw":14.697173},{"c":14.75,"h":14.76,"l":14.72,"n":27,"o":14.76,"t":"2026-10-19T09:30:00Z","v":5176,"vw":14.738155},{"c":14.8,"h":14.8,"l":14.7402,"n":35,"o":14.7402,"t":"2026-10-19T09:35:00Z","v":7570,"vw":14.776037},{"c":14.8,"h":14.81,"l":14.78,"n":7,"o":14.81,"t":"2026-10-19T09:45:00Z","v":3165,"vw":14.788069},{"c":14.79,"h":14.8,"l":14.79,"n":5,"o":14.8,"t":"2026-10-19T09:50:00Z","v":1211,"vw":14.794167},{"c":14.78,"h":14.78,"l":14.78,"n":2,"o":14.78,"t":"2026-10-19T09:55:00Z","v":150,"vw":14.78},{"c":14.7,"h":14.7,"l":14.7,"n":2,"o":14.7,"t":"2026-10-19T10:00:00Z","v":300,"vw":14.7},{"c":14.7,"h":14.7,"l":14.68,"n":5,"o":14.68,"t":"2026-10-19T10:05:00Z","v":864,"vw":14.697382},{"c":14.64,"h":14.66,"l":14.64,"n":4,"o":14.66,"t":"2026-10-19T10:10:00Z","v":3345,"vw":14.640606},{"c":14.6,"h":14.6,"l":14.5751,"n":5,"o":14.6,"t":"2026-10-19T10:15:00Z","v":2394,"vw":14.598688},{"c":14.48,"h":14.57,"l":14.48,"n":48,"o":14.57,"t":"2026-10-19T10:20:00Z","v":8718,"vw":14.489269},{"c":14.41,"h":14.465,"l":14.41,"n":48,"o":14.46,"t":"2026-10-19T10:25:00Z","v":6019,"vw":14.444798},{"c":14.28,"h":14.33,"l":14.28,"n":67,"o":14.29,"t":"2026-10-19T10:30:00Z","v":14570,"vw":14.3094},{"c":14.39,"h":14.46,"l":14.26,"n":66,"o":14.28,"t":"2026-10-19T10:35:00Z","v":16442,"vw":14.328176},{"c":14.41,"h":14.45,"l":14.3215,"n":14,"o":14.3215,"t":"2026-10-19T10:40:00Z","v":1042,"vw":14.379777},{"c":14.38,"h":14.41,"l":14.38,"n":17,"o":14.41,"t":"2026-10-19T10:45:00Z","v":6572,"vw":14.380917},{"c":14.45,"h":14.45,"l":14.35,"n":18,"o":14.38,"t":"2026-10-19T10:50:00Z","v":2721,"vw":14.390071},{"c":14.45,"h":14.45,"l":14.45,"n":6,"o":14.45,"t":"2026-10-19T10:55:00Z","v":207,"vw":14.45},{"c":14.36,"h":14.42,"l":14.36,"n":78,"o":14.4102,"t":"2026-10-19T11:00:00Z","v":13942,"vw":14.401737},{"c":14.29,"h":14.35,"l":14.22,"n":55,"o":14.35,"t":"2026-10-19T11:05:00Z","v":18933,"vw":14.257986},{"c":14.25,"h":14.29,"l":14.2282,"n":12,"o":14.29,"t":"2026-10-19T11:10:00Z","v":1325,"vw":14.250899},{"c":14.29,"h":14.29,"l":14.2,"n":15,"o":14.2584,"t":"2026-10-19T11:15:00Z","v":2328,"vw":14.241318},{"c":14.339,"h":14.339,"l":14.32,"n":12,"o":14.3369,"t":"2026-10-19T11:20:00Z","v":5120,"vw":14.321665},{"c":14.338,"h":14.36,"l":14.33,"n":17,"o":14.35,"t":"2026-10-19T11:25:00Z","v":4078,"vw":14.342005},{"c":14.2877,"h":14.32,"l":14.2782,"n":28,"o":14.32,"t":"2026-10-19T11:30:00Z","v":6155,"vw":14.297896},{"c":14.31,"h":14.31,"l":14.28,"n":12,"o":14.28,"t":"2026-10-19T11:35:00Z","v":2138,"vw":14.301406},{"c":14.4,"h":14.4,"l":14.34,"n":43,"o":14.35,"t":"2026-10-19T11:40:00Z","v":28202,"vw":14.355409},{"c":14.41,"h":14.41,"l":14.3501,"n":19,"o":14.37,"t":"2026-10-19T11:45:00Z","v":9537,"vw":14.379328},{"c":14.45,"h":14.45,"l":14.3503,"n":27,"o":14.3503,"t":"2026-10-19T11:50:00Z","v":4939,"vw":14.430221},{"c":14.45,"h":14.47,"l":14.44,"n":28,"o":14.455,"t":"2026-10-19T11:55:00Z","v":4423,"vw":14.456495},{"c":14.54,"h":14.55,"l":14.47,"n":29,"o":14.47,"t":"2026-10-19T12:00:00Z","v":5361,"vw":14.488878},{"c":14.6254,"h":14.6254,"l":14.55,"n":44,"o":14.55,"t":"2026-10-19T12:05:00Z","v":3681,"vw":14.606877},{"c":14.63,"h":14.63,"l":14.5911,"n":28,"o":14.6,"t":"2026-10-19T12:10:00Z","v":3932,"vw":14.613007},{"c":14.6862,"h":14.74,"l":14.65,"n":57,"o":14.65,"t":"2026-10-19T12:15:00Z","v":18596,"vw":14.698035},{"c":14.6338,"h":14.66,"l":14.6338,"n":18,"o":14.65,"t":"2026-10-19T12:20:00Z","v":2847,"vw":14.639958},{"c":14.6,"h":14.6254,"l":14.58,"n":31,"o":14.6236,"t":"2026-10-19T12:25:00Z","v":21165,"vw":14.600087},{"c":14.575,"h":14.61,"l":14.575,"n":40,"o":14.61,"t":"2026-10-19T12:30:00Z","v":12650,"vw":14.590844},{"c":14.553,"h":14.6,"l":14.553,"n":20,"o":14.59,"t":"2026-10-19T12:35:00Z","v":5372,"vw":14.58249},{"c":14.57,"h":14.59,"l":14.57,"n":17,"o":14.57,"t":"2026-10-19T12:40:00Z","v":3371,"vw":14.575455},{"c":14.5101,"h":14.555,"l":14.4901,"n":51,"o":14.552,"t":"2026-10-19T12:45:00Z","v":17002,"vw":14.528267},{"c":14.52,"h":14.52,"l":14.51,"n":20,"o":14.51,"t":"2026-10-19T12:50:00Z","v":2825,"vw":14.517153},{"c":14.52,"h":14.5201,"l":14.505,"n":31,"o":14.5104,"t":"2026-10-19T12:55:00Z","v":9615,"vw":14.51378},{"c":14.67,"h":14.67,"l":14.5451,"n":10,"o":14.5451,"t":"2026-10-19T13:00:00Z","v":3285,"vw":14.600581},{"c":14.64,"h":14.7,"l":14.64,"n":57,"o":14.69,"t":"2026-10-19T13:05:00Z","v":13453,"vw":14.691529},{"c":14.6,"h":14.67,"l":14.59,"n":70,"o":14.65,"t":"2026-10-19T13:10:00Z","v":12524,"vw":14.635555},{"c":14.65,"h":14.65,"l":14.6007,"n":33,"o":14.6007,"t":"2026-10-19T13:15:00Z","v":4661,"vw":14.642169},{"c":14.68,"h":14.69,"l":14.64,"n":53,"o":14.69,"t":"2026-10-19T13:20:00Z","v":11013,"vw":14.660395},{"c":14.48,"h":14.64,"l":14.47,"n":45,"o":14.64,"t":"2026-10-19T13:25:00Z","v":5035,"vw":14.545156},{"c":14.79,"h":14.83,"l":14.41,"n":2083,"o":14.5,"t":"2026-10-19T13:30:00Z","v":643914,"vw":14.567113},{"c":14.46,"h":14.8,"l":14.35,"n":2218,"o":14.8,"t":"2026-10-19T13:35:00Z","v":360204,"vw":14.58389},{"c":14.685,"h":14.76,"l":14.43,"n":1083,"o":14.47,"t":"2026-10-19T13:40:00Z","v":170336,"vw":14.655316},{"c":14.63,"h":14.7576,"l":14.58,"n":640,"o":14.69,"t":"2026-10-19T13:45:00Z","v":148268,"vw":14.679117},{"c":14.51,"h":14.7,"l":14.48,"n":832,"o":14.67,"t":"2026-10-19T13:50:00Z","v":117629,"vw":14.583218},{"c":14.57,"h":14.66,"l":14.5,"n":477,"o":14.52,"t":"2026-10-19T13:55:00Z","v":90038,"vw":14.564008},{"c":14.41,"h":14.61,"l":14.34,"n":1087,"o":14.575,"t":"2026-10-19T14:00:00Z","v":199562,"vw":14.434179},{"c":14.4652,"h":14.57,"l":14.38,"n":707,"o":14.38,"t":"2026-10-19T14:05:00Z","v":76321,"vw":14.476056},{"c":14.63,"h":14.63,"l":14.34,"n":522,"o":14.475,"t":"2026-10-19T14:10:00Z","v":85827,"vw":14.452664},{"c":14.7,"h":14.72,"l":14.6,"n":521,"o":14.64,"t":"2026-10-19T14:15:00Z","v":56981,"vw":14.662323},{"c":14.595,"h":14.72,"l":14.56,"n":424,"o":14.71,"t":"2026-10-19T14:20:00Z","v":48432,"vw":14.628585},{"c":14.63,"h":14.63,"l":14.52,"n":316,"o":14.575,"t":"2026-10-19T14:25:00Z","v":32091,"vw":14.575772},{"c":14.451,"h":14.62,"l":14.44,"n":312,"o":14.62,"t":"2026-10-19T14:30:00Z","v":30436,"vw":14.494127},{"c":14.48,"h":14.52,"l":14.435,"n":260,"o":14.46,"t":"2026-10-19T14:35:00Z","v":28135,"vw":14.475885},{"c":14.56,"h":14.58,"l":14.48,"n":379,"o":14.48,"t":"2026-10-19T14:40:00Z","v":32699,"vw":14.523969},{"c":14.68,"h":14.86,"l":14.57,"n":597,"o":14.57,"t":"2026-10-19T14:45:00Z","v":170328,"vw":14.754452},{"c":14.7101,"h":14.82,"l":14.64,"n":257,"o":14.64,"t":"2026-10-19T14:50:00Z","v":88624,"vw":14.739317},{"c":14.7875,"h":14.7875,"l":14.735,"n":102,"o":14.735,"t":"2026-10-19T14:55:00Z","v":10341,"vw":14.764748},{"c":14.71,"h":14.7999,"l":14.6837,"n":166,"o":14.75,"t":"2026-10-19T15:00:00Z","v":21187,"vw":14.730421},{"c":14.72,"h":14.76,"l":14.68,"n":164,"o":14.71,"t":"2026-10-19T15:05:00Z","v":18284,"vw":14.7131},{"c":14.66,"h":14.7146,"l":14.64,"n":141,"o":14.7,"t":"2026-10-19T15:10:00Z","v":30033,"vw":14.669767},{"c":14.645,"h":14.665,"l":14.6062,"n":145,"o":14.65,"t":"2026-10-19T15:15:00Z","v":16402,"vw":14.647853},{"c":14.68,"h":14.72,"l":14.65,"n":143,"o":14.67,"t":"2026-10-19T15:20:00Z","v":18541,"vw":14.681313},{"c":14.68,"h":14.71,"l":14.66,"n":196,"o":14.69,"t":"2026-10-19T15:25:00Z","v":123126,"vw":14.679308},{"c":14.56,"h":14.685,"l":14.51,"n":347,"o":14.685,"t":"2026-10-19T15:30:00Z","v":104219,"vw":14.582931},{"c":14.48,"h":14.56,"l":14.4651,"n":263,"o":14.54,"t":"2026-10-19T15:35:00Z","v":46283,"vw":14.520763},{"c":14.47,"h":14.54,"l":14.45,"n":573,"o":14.47,"t":"2026-10-19T15:40:00Z","v":101911,"vw":14.514836},{"c":14.42,"h":14.48,"l":14.42,"n":163,"o":14.46,"t":"2026-10-19T15:45:00Z","v":22913,"vw":14.446492},{"c":14.405,"h":14.45,"l":14.391,"n":151,"o":14.41,"t":"2026-10-19T15:50:00Z","v":20021,"vw":14.419824},{"c":14.4,"h":14.46,"l":14.38,"n":211,"o":14.41,"t":"2026-10-19T15:55:00Z","v":32320,"vw":14.416066},{"c":14.37,"h":14.41,"l":14.26,"n":342,"o":14.3988,"t":"2026-10-19T16:00:00Z","v":43694,"vw":14.324492},{"c":14.344,"h":14.38,"l":14.33,"n":115,"o":14.38,"t":"2026-10-19T16:05:00Z","v":14180,"vw":14.349649},{"c":14.35,"h":14.4,"l":14.34,"n":143,"o":14.34,"t":"2026-10-19T16:10:00Z","v":18137,"vw":14.35831},{"c":14.35,"h":14.3883,"l":14.35,"n":59,"o":14.37,"t":"2026-10-19T16:15:00Z","v":15261,"vw":14.371644},{"c":14.32,"h":14.36,"l":14.3,"n":94,"o":14.36,"t":"2026-10-19T16:20:00Z","v":8414,"vw":14.317367},{"c":14.3372,"h":14.37,"l":14.295,"n":89,"o":14.3011,"t":"2026-10-19T16:25:00Z","v":7876,"vw":14.311905},{"c":14.302,"h":14.34,"l":14.27,"n":101,"o":14.32,"t":"2026-10-19T16:30:00Z","v":12464,"vw":14.305491},{"c":14.27,"h":14.305,"l":14.27,"n":49,"o":14.3,"t":"2026-10-19T16:35:00Z","v":9432,"vw":14.283094},{"c":14.275,"h":14.285,"l":14.26,"n":64,"o":14.28,"t":"2026-10-19T16:40:00Z","v":6298,"vw":14.273017},{"c":14.23,"h":14.28,"l":14.19,"n":218,"o":14.28,"t":"2026-10-19T16:45:00Z","v":60140,"vw":14.224074},{"c":14.165,"h":14.2299,"l":14.16,"n":81,"o":14.2299,"t":"2026-10-19T16:50:00Z","v":14398,"vw":14.186792},{"c":14.14,"h":14.1801,"l":14.13,"n":75,"o":14.15,"t":"2026-10-19T16:55:00Z","v":18195,"vw":14.150605},{"c":14.1599,"h":14.17,"l":14.11,"n":116,"o":14.1328,"t":"2026-10-19T17:00:00Z","v":23946,"vw":14.146918},{"c":14.08,"h":14.16,"l":14.08,"n":146,"o":14.15,"t":"2026-10-19T17:05:00Z","v":25118,"vw":14.118555},{"c":14.05,"h":14.1,"l":14.03,"n":113,"o":14.08,"t":"2026-10-19T17:10:00Z","v":14009,"vw":14.047708},{"c":14.1,"h":14.11,"l":14.0399,"n":117,"o":14.0455,"t":"2026-10-19T17:15:00Z","v":14721,"vw":14.079534},{"c":14.1,"h":14.13,"l":14.055,"n":97,"o":14.085,"t":"2026-10-19T17:20:00Z","v":8322,"vw":14.093962},{"c":14.11,"h":14.13,"l":14.09,"n":112,"o":14.095,"t":"2026-10-19T17:25:00Z","v":9605,"vw":14.107013},{"c":14.14,"h":14.16,"l":14.1,"n":181,"o":14.115,"t":"2026-10-19T17:30:00Z","v":23412,"vw":14.134384},{"c":14.1,"h":14.13,"l":14.07,"n":91,"o":14.13,"t":"2026-10-19T17:35:00Z","v":5932,"vw":14.087739},{"c":14.08,"h":14.145,"l":14.065,"n":208,"o":14.0988,"t":"2026-10-19T17:40:00Z","v":39144,"vw":14.091564},{"c":14.02,"h":14.07,"l":14.01,"n":173,"o":14.06,"t":"2026-10-19T17:45:00Z","v":43166,"vw":14.022975},{"c":14.015,"h":14.045,"l":13.99,"n":146,"o":14.01,"t":"2026-10-19T17:50:00Z","v":13952,"vw":14.008395},{"c":14.08,"h":14.08,"l":14.01,"n":79,"o":14.01,"t":"2026-10-19T17:55:00Z","v":13964,"vw":14.066596},{"c":14.075,"h":14.13,"l":14.04,"n":105,"o":14.09,"t":"2026-10-19T18:00:00Z","v":19019,"vw":14.072975},{"c":14.11,"h":14.11,"l":14.08,"n":79,"o":14.095,"t":"2026-10-19T18:05:00Z","v":19129,"vw":14.105655},{"c":14.05,"h":14.1299,"l":14.05,"n":80,"o":14.1299,"t":"2026-10-19T18:10:00Z","v":21197,"vw":14.077009},{"c":14.04,"h":14.0599,"l":14.03,"n":105,"o":14.04,"t":"2026-10-19T18:15:00Z","v":10183,"vw":14.036862},{"c":13.94,"h":14.03,"l":13.93,"n":156,"o":14.02,"t":"2026-10-19T18:20:00Z","v":20072,"vw":13.976818},{"c":13.9,"h":13.9399,"l":13.8699,"n":118,"o":13.9399,"t":"2026-10-19T18:25:00Z","v":22911,"vw":13.888547},{"c":13.9323,"h":13.95,"l":13.9,"n":130,"o":13.9,"t":"2026-10-19T18:30:00Z","v":14059,"vw":13.927833},{"c":13.9799,"h":13.9799,"l":13.91,"n":110,"o":13.91,"t":"2026-10-19T18:35:00Z","v":15546,"vw":13.930663},{"c":14.02,"h":14.03,"l":13.975,"n":112,"o":13.98,"t":"2026-10-19T18:40:00Z","v":27208,"vw":14.002401},{"c":14.06,"h":14.085,"l":14.03,"n":91,"o":14.03,"t":"2026-10-19T18:45:00Z","v":13532,"vw":14.069295},{"c":14.04,"h":14.085,"l":14.02,"n":73,"o":14.06,"t":"2026-10-19T18:50:00Z","v":12401,"vw":14.044534},{"c":14.005,"h":14.055,"l":14,"n":113,"o":14.02,"t":"2026-10-19T18:55:00Z","v":11654,"vw":14.038094},{"c":14.04,"h":14.05,"l":13.99,"n":67,"o":13.99,"t":"2026-10-19T19:00:00Z","v":21474,"vw":14.02587},{"c":13.99,"h":14.06,"l":13.99,"n":78,"o":14.06,"t":"2026-10-19T19:05:00Z","v":15356,"vw":14.029699},{"c":13.9584,"h":13.995,"l":13.945,"n":44,"o":13.985,"t":"2026-10-19T19:10:00Z","v":8580,"vw":13.981466},{"c":14.03,"h":14.03,"l":13.9545,"n":63,"o":13.96,"t":"2026-10-19T19:15:00Z","v":4906,"vw":13.986509},{"c":14.12,"h":14.12,"l":13.97,"n":220,"o":14.01,"t":"2026-10-19T19:20:00Z","v":27162,"vw":14.043372},{"c":14.01,"h":14.13,"l":14.005,"n":181,"o":14.13,"t":"2026-10-19T19:25:00Z","v":16207,"vw":14.033957},{"c":13.955,"h":14.01,"l":13.95,"n":150,"o":14,"t":"2026-10-19T19:30:00Z","v":38935,"vw":13.970741},{"c":14.015,"h":14.02,"l":13.96,"n":176,"o":13.97,"t":"2026-10-19T19:35:00Z","v":40826,"vw":13.987439},{"c":14.11,"h":14.2,"l":14.0168,"n":264,"o":14.0168,"t":"2026-10-19T19:40:00Z","v":29238,"vw":14.111739},{"c":13.9735,"h":14.13,"l":13.955,"n":227,"o":14.11,"t":"2026-10-19T19:45:00Z","v":26911,"vw":14.05404},{"c":13.88,"h":13.99,"l":13.83,"n":296,"o":13.97,"t":"2026-10-19T19:50:00Z","v":55926,"vw":13.886368},{"c":13.84,"h":13.92,"l":13.825,"n":425,"o":13.91,"t":"2026-10-19T19:55:00Z","v":79321,"vw":13.862752},{"c":13.91,"h":13.99,"l":13.82,"n":44,"o":13.82,"t":"2026-10-19T20:00:00Z","v":11469,"vw":13.865155},{"c":13.85,"h":13.9,"l":13.85,"n":55,"o":13.9,"t":"2026-10-19T20:05:00Z","v":4207,"vw":13.871981},{"c":13.9,"h":13.9,"l":13.84,"n":58,"o":13.84,"t":"2026-10-19T20:10:00Z","v":7357,"vw":13.876669},{"c":13.91,"h":13.91,"l":13.85,"n":6,"o":13.85,"t":"2026-10-19T20:15:00Z","v":598,"vw":13.881579},{"c":13.92,"h":13.92,"l":13.92,"n":3,"o":13.92,"t":"2026-10-19T20:20:00Z","v":208,"vw":13.92},{"c":13.9,"h":13.9,"l":13.9,"n":4,"o":13.9,"t":"2026-10-19T20:25:00Z","v":670,"vw":13.9},{"c":13.9248,"h":13.9248,"l":13.9,"n":21,"o":13.9,"t":"2026-10-19T20:30:00Z","v":2087,"vw":13.915478},{"c":13.92,"h":13.92,"l":13.92,"n":1,"o":13.92,"t":"2026-10-19T20:35:00Z","v":100,"vw":13.92},{"c":13.92,"h":13.92,"l":13.92,"n":2,"o":13.92,"t":"2026-10-19T20:40:00Z","v":150,"vw":13.92},{"c":13.9179,"h":13.9179,"l":13.9179,"n":1,"o":13.9179,"t":"2026-10-19T20:45:00Z","v":100,"vw":13.9179},{"c":13.8905,"h":13.9,"l":13.8905,"n":7,"o":13.9,"t":"2026-10-19T20:50:00Z","v":2271,"vw":13.895701},{"c":13.881,"h":13.89,"l":13.881,"n":10,"o":13.89,"t":"2026-10-19T20:55:00Z","v":562,"vw":13.887816},{"c":13.88,"h":13.88,"l":13.88,"n":2,"o":13.88,"t":"2026-10-19T21:05:00Z","v":135,"vw":13.88},{"c":13.93,"h":13.93,"l":13.92,"n":7,"o":13.92,"t":"2026-10-19T21:10:00Z","v":1392,"vw":13.926296},{"c":13.96,"h":13.96,"l":13.96,"n":1,"o":13.96,"t":"2026-10-19T21:15:00Z","v":160,"vw":13.96},{"c":13.95,"h":13.95,"l":13.95,"n":1,"o":13.95,"t":"2026-10-19T21:20:00Z","v":200,"vw":13.95},{"c":13.9186,"h":13.9186,"l":13.9186,"n":4,"o":13.9186,"t":"2026-10-19T21:30:00Z","v":375,"vw":13.9186},{"c":13.97,"h":13.97,"l":13.97,"n":1,"o":13.97,"t":"2026-10-19T21:35:00Z","v":150,"vw":13.97},{"c":13.85,"h":13.89,"l":13.85,"n":17,"o":13.88,"t":"2026-10-19T21:45:00Z","v":1810,"vw":13.861109},{"c":13.85,"h":13.85,"l":13.85,"n":3,"o":13.85,"t":"2026-10-19T21:55:00Z","v":165,"vw":13.85},{"c":13.9,"h":13.91,"l":13.89,"n":6,"o":13.9,"t":"2026-10-19T22:00:00Z","v":550,"vw":13.9},{"c":13.94,"h":13.9459,"l":13.87,"n":32,"o":13.87,"t":"2026-10-19T22:15:00Z","v":6908,"vw":13.88686},{"c":13.94,"h":13.94,"l":13.94,"n":4,"o":13.94,"t":"2026-10-19T22:20:00Z","v":783,"vw":13.94},{"c":13.91,"h":13.91,"l":13.91,"n":1,"o":13.91,"t":"2026-10-19T22:25:00Z","v":970,"vw":13.91},{"c":13.9,"h":13.9,"l":13.9,"n":1,"o":13.9,"t":"2026-10-19T22:30:00Z","v":200,"vw":13.9},{"c":13.92,"h":13.92,"l":13.88,"n":14,"o":13.91,"t":"2026-10-19T22:35:00Z","v":4600,"vw":13.902026},{"c":13.91,"h":13.92,"l":13.91,"n":9,"o":13.92,"t":"2026-10-19T22:40:00Z","v":5005,"vw":13.916},{"c":13.8669,"h":13.88,"l":13.8669,"n":13,"o":13.879,"t":"2026-10-19T22:55:00Z","v":4621,"vw":13.872818},{"c":13.87,"h":13.87,"l":13.87,"n":9,"o":13.87,"t":"2026-10-19T23:00:00Z","v":3301,"vw":13.87},{"c":13.85,"h":13.851,"l":13.84,"n":13,"o":13.851,"t":"2026-10-19T23:05:00Z","v":6767,"vw":13.849641},{"c":13.87,"h":13.87,"l":13.85,"n":8,"o":13.85,"t":"2026-10-19T23:10:00Z","v":1020,"vw":13.854391},{"c":13.8002,"h":13.87,"l":13.8002,"n":21,"o":13.87,"t":"2026-10-19T23:15:00Z","v":10741,"vw":13.826763},{"c":13.8,"h":13.81,"l":13.8,"n":19,"o":13.81,"t":"2026-10-19T23:20:00Z","v":2653,"vw":13.80098},{"c":13.8,"h":13.8,"l":13.8,"n":3,"o":13.8,"t":"2026-10-19T23:25:00Z","v":305,"vw":13.8},{"c":13.8,"h":13.8,"l":13.8,"n":4,"o":13.8,"t":"2026-10-19T23:30:00Z","v":378,"vw":13.8},{"c":13.85,"h":13.85,"l":13.8,"n":7,"o":13.8,"t":"2026-10-19T23:35:00Z","v":3402,"vw":13.811765},{"c":13.849,"h":13.85,"l":13.849,"n":13,"o":13.85,"t":"2026-10-19T23:40:00Z","v":1135,"vw":13.849753},{"c":13.83,"h":13.84,"l":13.83,"n":5,"o":13.84,"t":"2026-10-19T23:45:00Z","v":1237,"vw":13.833711},{"c":13.818,"h":13.82,"l":13.818,"n":3,"o":13.82,"t":"2026-10-19T23:50:00Z","v":1101,"vw":13.819818},{"c":13.8,"h":13.8438,"l":13.8,"n":14,"o":13.8438,"t":"2026-10-19T23:55:00Z","v":6006,"vw":13.802427},{"c":13.46,"h":13.93,"l":13.46,"n":181,"o":13.9,"t":"2026-10-20T08:00:00Z","v":24944,"vw":13.750807},{"c":13.39,"h":13.94,"l":13.32,"n":38,"o":13.43,"t":"2026-10-20T08:05:00Z","v":9989,"vw":13.485423},{"c":13.38,"h":13.38,"l":13.38,"n":2,"o":13.38,"t":"2026-10-20T08:10:00Z","v":120,"vw":13.38},{"c":13.45,"h":13.46,"l":13.45,"n":18,"o":13.46,"t":"2026-10-20T08:15:00Z","v":1340,"vw":13.454054},{"c":13.47,"h":13.47,"l":13.47,"n":4,"o":13.47,"t":"2026-10-20T08:20:00Z","v":455,"vw":13.47},{"c":13.56,"h":13.56,"l":13.55,"n":20,"o":13.56,"t":"2026-10-20T08:25:00Z","v":2693,"vw":13.558225},{"c":13.55,"h":13.55,"l":13.5,"n":6,"o":13.5,"t":"2026-10-20T08:30:00Z","v":1205,"vw":13.52913},{"c":13.57,"h":13.59,"l":13.57,"n":5,"o":13.58,"t":"2026-10-20T08:35:00Z","v":412,"vw":13.580672},{"c":13.48,"h":13.48,"l":13.4,"n":20,"o":13.45,"t":"2026-10-20T08:50:00Z","v":2667,"vw":13.438017},{"c":13.489,"h":13.489,"l":13.489,"n":2,"o":13.489,"t":"2026-10-20T08:55:00Z","v":12575,"vw":13.489},{"c":13.42,"h":13.43,"l":13.42,"n":3,"o":13.43,"t":"2026-10-20T09:00:00Z","v":920,"vw":13.428889},{"c":13.35,"h":13.35,"l":13.35,"n":2,"o":13.35,"t":"2026-10-20T09:05:00Z","v":591,"vw":13.35},{"c":13.34,"h":13.34,"l":13.34,"n":3,"o":13.34,"t":"2026-10-20T09:10:00Z","v":130,"vw":13.34},{"c":13.39,"h":13.39,"l":13.33,"n":28,"o":13.35,"t":"2026-10-20T09:15:00Z","v":3542,"vw":13.340892},{"c":13.41,"h":13.42,"l":13.41,"n":5,"o":13.42,"t":"2026-10-20T09:20:00Z","v":376,"vw":13.416667},{"c":13.4,"h":13.43,"l":13.4,"n":4,"o":13.43,"t":"2026-10-20T09:25:00Z","v":400,"vw":13.411818},{"c":13.39,"h":13.39,"l":13.39,"n":2,"o":13.39,"t":"2026-10-20T09:30:00Z","v":960,"vw":13.39},{"c":13.32,"h":13.37,"l":13.32,"n":9,"o":13.37,"t":"2026-10-20T09:35:00Z","v":935,"vw":13.334706},{"c":13.32,"h":13.33,"l":13.32,"n":4,"o":13.33,"t":"2026-10-20T09:40:00Z","v":800,"vw":13.32375},{"c":13.31,"h":13.31,"l":13.31,"n":1,"o":13.31,"t":"2026-10-20T09:45:00Z","v":2000,"vw":13.31},{"c":13.32,"h":13.32,"l":13.29,"n":6,"o":13.29,"t":"2026-10-20T09:50:00Z","v":693,"vw":13.308942},{"c":13.34,"h":13.34,"l":13.34,"n":2,"o":13.34,"t":"2026-10-20T09:55:00Z","v":300,"vw":13.34},{"c":13.39,"h":13.39,"l":13.39,"n":9,"o":13.39,"t":"2026-10-20T10:00:00Z","v":1240,"vw":13.39},{"c":13.4,"h":13.4,"l":13.4,"n":1,"o":13.4,"t":"2026-10-20T10:05:00Z","v":100,"vw":13.4},{"c":13.42,"h":13.42,"l":13.42,"n":4,"o":13.42,"t":"2026-10-20T10:10:00Z","v":400,"vw":13.42},{"c":13.46,"h":13.48,"l":13.46,"n":6,"o":13.48,"t":"2026-10-20T10:15:00Z","v":3683,"vw":13.476697},{"c":13.49,"h":13.49,"l":13.44,"n":13,"o":13.44,"t":"2026-10-20T10:25:00Z","v":1614,"vw":13.449827},{"c":13.42,"h":13.42,"l":13.42,"n":8,"o":13.42,"t":"2026-10-20T10:40:00Z","v":596,"vw":13.42},{"c":13.43,"h":13.43,"l":13.43,"n":5,"o":13.43,"t":"2026-10-20T10:55:00Z","v":451,"vw":13.43},{"c":13.42,"h":13.48,"l":13.41,"n":23,"o":13.41,"t":"2026-10-20T11:00:00Z","v":2780,"vw":13.444867},{"c":13.4,"h":13.42,"l":13.4,"n":15,"o":13.42,"t":"2026-10-20T11:05:00Z","v":1408,"vw":13.412346},{"c":13.4415,"h":13.49,"l":13.4415,"n":25,"o":13.47,"t":"2026-10-20T11:10:00Z","v":11534,"vw":13.476593},{"c":13.4,"h":13.44,"l":13.4,"n":22,"o":13.4344,"t":"2026-10-20T11:15:00Z","v":3150,"vw":13.421137},{"c":13.39,"h":13.42,"l":13.39,"n":11,"o":13.42,"t":"2026-10-20T11:20:00Z","v":944,"vw":13.399389},{"c":13.36,"h":13.36,"l":13.36,"n":3,"o":13.36,"t":"2026-10-20T11:25:00Z","v":409,"vw":13.36},{"c":13.36,"h":13.4,"l":13.3397,"n":11,"o":13.39,"t":"2026-10-20T11:30:00Z","v":9098,"vw":13.354244},{"c":13.37,"h":13.37,"l":13.34,"n":7,"o":13.34,"t":"2026-10-20T11:35:00Z","v":540,"vw":13.354214},{"c":13.4534,"h":13.49,"l":13.4534,"n":6,"o":13.49,"t":"2026-10-20T11:40:00Z","v":2181,"vw":13.480304},{"c":13.36,"h":13.36,"l":13.36,"n":2,"o":13.36,"t":"2026-10-20T11:50:00Z","v":1001,"vw":13.36},{"c":13.42,"h":13.4491,"l":13.42,"n":10,"o":13.4392,"t":"2026-10-20T12:00:00Z","v":1560,"vw":13.42483},{"c":13.32,"h":13.46,"l":13.32,"n":26,"o":13.46,"t":"2026-10-20T12:05:00Z","v":4340,"vw":13.38574},{"c":13.31,"h":13.33,"l":13.31,"n":21,"o":13.32,"t":"2026-10-20T12:10:00Z","v":3180,"vw":13.320303},{"c":13.42,"h":13.42,"l":13.33,"n":6,"o":13.33,"t":"2026-10-20T12:15:00Z","v":5290,"vw":13.341943},{"c":13.45,"h":13.45,"l":13.44,"n":11,"o":13.44,"t":"2026-10-20T12:20:00Z","v":929,"vw":13.44811},{"c":13.4062,"h":13.51,"l":13.4062,"n":43,"o":13.51,"t":"2026-10-20T12:25:00Z","v":12251,"vw":13.492124},{"c":13.4563,"h":13.4563,"l":13.44,"n":7,"o":13.44,"t":"2026-10-20T12:30:00Z","v":561,"vw":13.44815},{"c":13.44,"h":13.48,"l":13.3817,"n":41,"o":13.3817,"t":"2026-10-20T12:35:00Z","v":15042,"vw":13.436066},{"c":13.5,"h":13.5,"l":13.4683,"n":42,"o":13.48,"t":"2026-10-20T12:40:00Z","v":12149,"vw":13.484943},{"c":13.561,"h":13.5949,"l":13.53,"n":17,"o":13.5777,"t":"2026-10-20T12:45:00Z","v":3860,"vw":13.569992},{"c":13.5364,"h":13.5551,"l":13.5,"n":6,"o":13.5,"t":"2026-10-20T12:50:00Z","v":935,"vw":13.546282},{"c":13.55,"h":13.554,"l":13.5207,"n":8,"o":13.5207,"t":"2026-10-20T12:55:00Z","v":1152,"vw":13.543583},{"c":13.44,"h":13.5,"l":13.44,"n":22,"o":13.5,"t":"2026-10-20T13:00:00Z","v":10482,"vw":13.450774},{"c":13.5,"h":13.5286,"l":13.5,"n":14,"o":13.52,"t":"2026-10-20T13:05:00Z","v":898,"vw":13.513575},{"c":13.5,"h":13.5,"l":13.4436,"n":17,"o":13.47,"t":"2026-10-20T13:15:00Z","v":17575,"vw":13.45387},{"c":13.45,"h":13.5,"l":13.45,"n":39,"o":13.47,"t":"2026-10-20T13:20:00Z","v":7371,"vw":13.469391},{"c":13.36,"h":13.3979,"l":13.36,"n":30,"o":13.37,"t":"2026-10-20T13:25:00Z","v":4199,"vw":13.380654},{"c":13.46,"h":13.67,"l":13.3636,"n":532,"o":13.38,"t":"2026-10-20T13:30:00Z","v":114504,"vw":13.506439},{"c":13.8,"h":13.8325,"l":13.41,"n":802,"o":13.4687,"t":"2026-10-20T13:35:00Z","v":136775,"vw":13.715142},{"c":13.67,"h":13.81,"l":13.65,"n":340,"o":13.805,"t":"2026-10-20T13:40:00Z","v":68171,"vw":13.718114},{"c":13.9439,"h":13.945,"l":13.7,"n":861,"o":13.7,"t":"2026-10-20T13:45:00Z","v":113217,"vw":13.812693},{"c":14.0488,"h":14.07,"l":13.85,"n":620,"o":13.93,"t":"2026-10-20T13:50:00Z","v":103915,"vw":13.949618},{"c":14.2124,"h":14.24,"l":13.97,"n":878,"o":14.04,"t":"2026-10-20T13:55:00Z","v":148917,"vw":14.127345},{"c":14.42,"h":14.4455,"l":14.1901,"n":623,"o":14.22,"t":"2026-10-20T14:00:00Z","v":185857,"vw":14.339602},{"c":14.75,"h":14.8,"l":14.4,"n":964,"o":14.4,"t":"2026-10-20T14:05:00Z","v":235274,"vw":14.650397},{"c":15.11,"h":15.12,"l":14.7262,"n":1154,"o":14.7262,"t":"2026-10-20T14:10:00Z","v":180246,"vw":14.907366},{"c":15.15,"h":15.19,"l":14.96,"n":1965,"o":15.105,"t":"2026-10-20T14:15:00Z","v":360131,"vw":15.073951},{"c":15.16,"h":15.17,"l":14.98,"n":1350,"o":15.17,"t":"2026-10-20T14:20:00Z","v":259313,"vw":15.101316},{"c":15.275,"h":15.39,"l":15.1,"n":1536,"o":15.1645,"t":"2026-10-20T14:25:00Z","v":354825,"vw":15.22146},{"c":15.4,"h":15.435,"l":15.27,"n":960,"o":15.27,"t":"2026-10-20T14:30:00Z","v":232450,"vw":15.336126},{"c":15.625,"h":15.67,"l":15.4,"n":754,"o":15.427,"t":"2026-10-20T14:35:00Z","v":124552,"vw":15.552165},{"c":15.7692,"h":15.8941,"l":15.6351,"n":1360,"o":15.66,"t":"2026-10-20T14:40:00Z","v":208786,"vw":15.810666},{"c":15.68,"h":15.8,"l":15.65,"n":969,"o":15.7493,"t":"2026-10-20T14:45:00Z","v":137642,"vw":15.71836},{"c":15.85,"h":15.86,"l":15.6401,"n":967,"o":15.675,"t":"2026-10-20T14:50:00Z","v":154960,"vw":15.680237},{"c":15.9338,"h":16.0299,"l":15.84,"n":647,"o":15.85,"t":"2026-10-20T14:55:00Z","v":114870,"vw":15.944142},{"c":15.75,"h":15.935,"l":15.67,"n":881,"o":15.935,"t":"2026-10-20T15:00:00Z","v":197635,"vw":15.844979},{"c":15.7802,"h":15.85,"l":15.725,"n":704,"o":15.76,"t":"2026-10-20T15:05:00Z","v":65795,"vw":15.795555},{"c":15.47,"h":15.78,"l":15.3401,"n":1387,"o":15.7626,"t":"2026-10-20T15:10:00Z","v":158602,"vw":15.543098},{"c":15.6199,"h":15.62,"l":15.38,"n":917,"o":15.48,"t":"2026-10-20T15:15:00Z","v":133827,"vw":15.535205},{"c":15.54,"h":15.6199,"l":15.43,"n":676,"o":15.61,"t":"2026-10-20T15:20:00Z","v":83356,"vw":15.501476},{"c":15.42,"h":15.55,"l":15.415,"n":429,"o":15.55,"t":"2026-10-20T15:25:00Z","v":42081,"vw":15.484455},{"c":15.49,"h":15.5,"l":15.34,"n":898,"o":15.43,"t":"2026-10-20T15:30:00Z","v":251825,"vw":15.424459},{"c":15.4491,"h":15.505,"l":15.4001,"n":440,"o":15.48,"t":"2026-10-20T15:35:00Z","v":58026,"vw":15.445353},{"c":15.43,"h":15.53,"l":15.41,"n":658,"o":15.44,"t":"2026-10-20T15:40:00Z","v":127169,"vw":15.495108},{"c":15.33,"h":15.43,"l":15.33,"n":492,"o":15.42,"t":"2026-10-20T15:45:00Z","v":126044,"vw":15.356009},{"c":15.4279,"h":15.4384,"l":15.3,"n":414,"o":15.325,"t":"2026-10-20T15:50:00Z","v":102152,"vw":15.363299},{"c":15.48,"h":15.52,"l":15.42,"n":248,"o":15.42,"t":"2026-10-20T15:55:00Z","v":25601,"vw":15.470896},{"c":15.44,"h":15.5019,"l":15.4341,"n":257,"o":15.5019,"t":"2026-10-20T16:00:00Z","v":38386,"vw":15.470519},{"c":15.42,"h":15.51,"l":15.42,"n":211,"o":15.4336,"t":"2026-10-20T16:05:00Z","v":25765,"vw":15.47302},{"c":15.45,"h":15.45,"l":15.32,"n":195,"o":15.4,"t":"2026-10-20T16:10:00Z","v":36285,"vw":15.357596},{"c":15.33,"h":15.49,"l":15.33,"n":207,"o":15.46,"t":"2026-10-20T16:15:00Z","v":14223,"vw":15.433276},{"c":15.39,"h":15.41,"l":15.33,"n":163,"o":15.335,"t":"2026-10-20T16:20:00Z","v":22006,"vw":15.352617},{"c":15.44,"h":15.47,"l":15.39,"n":307,"o":15.4,"t":"2026-10-20T16:25:00Z","v":36063,"vw":15.424916},{"c":15.48,"h":15.53,"l":15.44,"n":304,"o":15.445,"t":"2026-10-20T16:30:00Z","v":134864,"vw":15.480642},{"c":15.56,"h":15.588,"l":15.505,"n":148,"o":15.505,"t":"2026-10-20T16:35:00Z","v":20213,"vw":15.553532},{"c":15.54,"h":15.564,"l":15.52,"n":140,"o":15.5551,"t":"2026-10-20T16:40:00Z","v":15744,"vw":15.549134},{"c":15.6927,"h":15.7199,"l":15.54,"n":282,"o":15.55,"t":"2026-10-20T16:45:00Z","v":31852,"vw":15.630508},{"c":15.6,"h":15.69,"l":15.59,"n":125,"o":15.6807,"t":"2026-10-20T16:50:00Z","v":19583,"vw":15.633973},{"c":15.6,"h":15.665,"l":15.593,"n":163,"o":15.61,"t":"2026-10-20T16:55:00Z","v":55252,"vw":15.627318},{"c":15.6,"h":15.61,"l":15.5423,"n":269,"o":15.59,"t":"2026-10-20T17:00:00Z","v":42548,"vw":15.578556},{"c":15.615,"h":15.63,"l":15.59,"n":149,"o":15.6099,"t":"2026-10-20T17:05:00Z","v":7176,"vw":15.614391},{"c":15.59,"h":15.62,"l":15.57,"n":103,"o":15.61,"t":"2026-10-20T17:10:00Z","v":17304,"vw":15.590358},{"c":15.59,"h":15.63,"l":15.57,"n":97,"o":15.63,"t":"2026-10-20T17:15:00Z","v":4725,"vw":15.606717},{"c":15.6,"h":15.66,"l":15.5991,"n":71,"o":15.61,"t":"2026-10-20T17:20:00Z","v":6547,"vw":15.624296},{"c":15.57,"h":15.6,"l":15.565,"n":75,"o":15.6,"t":"2026-10-20T17:25:00Z","v":13301,"vw":15.579469},{"c":15.58,"h":15.58,"l":15.54,"n":61,"o":15.57,"t":"2026-10-20T17:30:00Z","v":7743,"vw":15.559181},{"c":15.59,"h":15.5931,"l":15.5401,"n":64,"o":15.55,"t":"2026-10-20T17:35:00Z","v":33514,"vw":15.551133},{"c":15.57,"h":15.61,"l":15.5632,"n":65,"o":15.595,"t":"2026-10-20T17:40:00Z","v":29328,"vw":15.583564},{"c":15.67,"h":15.67,"l":15.58,"n":105,"o":15.59,"t":"2026-10-20T17:45:00Z","v":40469,"vw":15.64612},{"c":15.62,"h":15.6663,"l":15.61,"n":65,"o":15.66,"t":"2026-10-20T17:50:00Z","v":7376,"vw":15.651169},{"c":15.56,"h":15.61,"l":15.5396,"n":92,"o":15.61,"t":"2026-10-20T17:55:00Z","v":40408,"vw":15.546269},{"c":15.43,"h":15.5745,"l":15.42,"n":410,"o":15.5745,"t":"2026-10-20T18:00:00Z","v":87126,"vw":15.450851},{"c":15.405,"h":15.43,"l":15.38,"n":226,"o":15.42,"t":"2026-10-20T18:05:00Z","v":52388,"vw":15.394348},{"c":15.365,"h":15.405,"l":15.31,"n":132,"o":15.4,"t":"2026-10-20T18:10:00Z","v":14947,"vw":15.367011},{"c":15.33,"h":15.39,"l":15.3191,"n":173,"o":15.39,"t":"2026-10-20T18:15:00Z","v":10954,"vw":15.33717},{"c":15.29,"h":15.35,"l":15.2701,"n":142,"o":15.32,"t":"2026-10-20T18:20:00Z","v":26561,"vw":15.295883},{"c":15.21,"h":15.2974,"l":15.21,"n":170,"o":15.29,"t":"2026-10-20T18:25:00Z","v":40850,"vw":15.251544},{"c":15.21,"h":15.23,"l":15.1601,"n":139,"o":15.21,"t":"2026-10-20T18:30:00Z","v":17064,"vw":15.195076},{"c":15.2188,"h":15.25,"l":15.185,"n":169,"o":15.19,"t":"2026-10-20T18:35:00Z","v":29657,"vw":15.214218},{"c":15.15,"h":15.27,"l":15.12,"n":173,"o":15.22,"t":"2026-10-20T18:40:00Z","v":36243,"vw":15.149631},{"c":15.15,"h":15.22,"l":15.14,"n":159,"o":15.16,"t":"2026-10-20T18:45:00Z","v":32232,"vw":15.192806},{"c":15.24,"h":15.24,"l":15.16,"n":139,"o":15.17,"t":"2026-10-20T18:50:00Z","v":12517,"vw":15.199948},{"c":15.26,"h":15.29,"l":15.235,"n":218,"o":15.235,"t":"2026-10-20T18:55:00Z","v":33356,"vw":15.267269},{"c":15.25,"h":15.31,"l":15.24,"n":193,"o":15.265,"t":"2026-10-20T19:00:00Z","v":27397,"vw":15.27896},{"c":15.28,"h":15.281,"l":15.2405,"n":111,"o":15.27,"t":"2026-10-20T19:05:00Z","v":10575,"vw":15.25896},{"c":15.205,"h":15.28,"l":15.19,"n":471,"o":15.27,"t":"2026-10-20T19:10:00Z","v":64606,"vw":15.22993},{"c":15.2038,"h":15.265,"l":15.2038,"n":117,"o":15.21,"t":"2026-10-20T19:15:00Z","v":18001,"vw":15.226115},{"c":15.14,"h":15.23,"l":15.14,"n":165,"o":15.23,"t":"2026-10-20T19:20:00Z","v":14043,"vw":15.175676},{"c":15.17,"h":15.22,"l":15.1601,"n":150,"o":15.18,"t":"2026-10-20T19:25:00Z","v":14660,"vw":15.186962},{"c":15.21,"h":15.26,"l":15.16,"n":180,"o":15.17,"t":"2026-10-20T19:30:00Z","v":13240,"vw":15.217227},{"c":15.223,"h":15.223,"l":15.175,"n":107,"o":15.21,"t":"2026-10-20T19:35:00Z","v":10014,"vw":15.202116},{"c":15.23,"h":15.27,"l":15.185,"n":273,"o":15.22,"t":"2026-10-20T19:40:00Z","v":21074,"vw":15.218875},{"c":15.28,"h":15.28,"l":15.135,"n":349,"o":15.18,"t":"2026-10-20T19:45:00Z","v":36368,"vw":15.228049},{"c":15.21,"h":15.295,"l":15.21,"n":295,"o":15.28,"t":"2026-10-20T19:50:00Z","v":24354,"vw":15.243637},{"c":15.19,"h":15.22,"l":15.1601,"n":586,"o":15.21,"t":"2026-10-20T19:55:00Z","v":89966,"vw":15.187007},{"c":15.3567,"h":15.3567,"l":15.18,"n":19,"o":15.18,"t":"2026-10-20T20:00:00Z","v":12756,"vw":15.18341},{"c":15.17,"h":15.3067,"l":15.16,"n":27,"o":15.3067,"t":"2026-10-20T20:05:00Z","v":4517,"vw":15.185367},{"c":15.1504,"h":15.199,"l":15.1504,"n":33,"o":15.1954,"t":"2026-10-20T20:10:00Z","v":9859,"vw":15.188528},{"c":15.2,"h":15.2,"l":15.18,"n":40,"o":15.19,"t":"2026-10-20T20:15:00Z","v":1327,"vw":15.185052},{"c":15.18,"h":15.18,"l":15.18,"n":2,"o":15.18,"t":"2026-10-20T20:20:00Z","v":501,"vw":15.18},{"c":15.19,"h":15.2,"l":15.18,"n":7,"o":15.18,"t":"2026-10-20T20:25:00Z","v":5300,"vw":15.192453},{"c":15.29,"h":15.3176,"l":15.23,"n":7,"o":15.23,"t":"2026-10-20T20:30:00Z","v":1207,"vw":15.288},{"c":15.3,"h":15.37,"l":15.3,"n":31,"o":15.37,"t":"2026-10-20T20:40:00Z","v":25706,"vw":15.314012},{"c":15.45,"h":15.45,"l":15.3001,"n":25,"o":15.3001,"t":"2026-10-20T20:45:00Z","v":24499,"vw":15.365266},{"c":15.463,"h":15.4783,"l":15.4,"n":10,"o":15.4236,"t":"2026-10-20T20:50:00Z","v":895,"vw":15.440812},{"c":15.4923,"h":15.4923,"l":15.4845,"n":10,"o":15.4845,"t":"2026-10-20T20:55:00Z","v":6541,"vw":15.485719},{"c":15.4912,"h":15.5,"l":15.4746,"n":12,"o":15.4746,"t":"2026-10-20T21:00:00Z","v":4050,"vw":15.49746},{"c":15.51,"h":15.51,"l":15.5,"n":6,"o":15.5,"t":"2026-10-20T21:05:00Z","v":507,"vw":15.504},{"c":15.5,"h":15.56,"l":15.5,"n":13,"o":15.56,"t":"2026-10-20T21:10:00Z","v":3372,"vw":15.532194},{"c":15.6,"h":15.6,"l":15.55,"n":17,"o":15.55,"t":"2026-10-20T21:15:00Z","v":6044,"vw":15.551961},{"c":15.54,"h":15.59,"l":15.52,"n":10,"o":15.59,"t":"2026-10-20T21:20:00Z","v":2801,"vw":15.551215},{"c":15.53,"h":15.56,"l":15.51,"n":11,"o":15.52,"t":"2026-10-20T21:25:00Z","v":3683,"vw":15.518668},{"c":15.5666,"h":15.57,"l":15.56,"n":7,"o":15.56,"t":"2026-10-20T21:30:00Z","v":865,"vw":15.56288},{"c":15.5109,"h":15.5483,"l":15.5109,"n":10,"o":15.5483,"t":"2026-10-20T21:35:00Z","v":1218,"vw":15.520927},{"c":15.5201,"h":15.5201,"l":15.52,"n":5,"o":15.52,"t":"2026-10-20T21:40:00Z","v":456,"vw":15.520033},{"c":15.55,"h":15.56,"l":15.54,"n":6,"o":15.56,"t":"2026-10-20T21:45:00Z","v":30670,"vw":15.540236},{"c":15.56,"h":15.56,"l":15.56,"n":9,"o":15.56,"t":"2026-10-20T21:50:00Z","v":27274,"vw":15.56},{"c":15.5942,"h":15.5942,"l":15.5854,"n":6,"o":15.5854,"t":"2026-10-20T21:55:00Z","v":795,"vw":15.590437},{"c":15.65,"h":15.65,"l":15.5605,"n":37,"o":15.6,"t":"2026-10-20T22:00:00Z","v":23996,"vw":15.643108},{"c":15.68,"h":15.68,"l":15.65,"n":24,"o":15.65,"t":"2026-10-20T22:05:00Z","v":3531,"vw":15.657097},{"c":15.67,"h":15.7,"l":15.65,"n":3,"o":15.7,"t":"2026-10-20T22:10:00Z","v":500,"vw":15.664},{"c":15.74,"h":15.75,"l":15.699,"n":15,"o":15.699,"t":"2026-10-20T22:15:00Z","v":11625,"vw":15.728187},{"c":15.7047,"h":15.73,"l":15.7001,"n":17,"o":15.71,"t":"2026-10-20T22:20:00Z","v":6654,"vw":15.712578},{"c":15.7005,"h":15.74,"l":15.69,"n":21,"o":15.74,"t":"2026-10-20T22:25:00Z","v":26789,"vw":15.699645},{"c":15.7,"h":15.71,"l":15.7,"n":49,"o":15.7,"t":"2026-10-20T22:30:00Z","v":18805,"vw":15.70022},{"c":15.658,"h":15.7022,"l":15.658,"n":12,"o":15.7022,"t":"2026-10-20T22:35:00Z","v":12017,"vw":15.692774},{"c":15.6538,"h":15.7,"l":15.6527,"n":11,"o":15.7,"t":"2026-10-20T22:40:00Z","v":1872,"vw":15.671796},{"c":15.6595,"h":15.6595,"l":15.62,"n":11,"o":15.65,"t":"2026-10-20T22:50:00Z","v":2580,"vw":15.653917},{"c":15.69,"h":15.704,"l":15.69,"n":16,"o":15.699,"t":"2026-10-20T22:55:00Z","v":26942,"vw":15.699797},{"c":15.68,"h":15.7,"l":15.68,"n":4,"o":15.7,"t":"2026-10-20T23:00:00Z","v":1097,"vw":15.688571},{"c":15.5286,"h":15.6317,"l":15.52,"n":11,"o":15.6317,"t":"2026-10-20T23:05:00Z","v":5974,"vw":15.55469},{"c":15.52,"h":15.532,"l":15.52,"n":5,"o":15.532,"t":"2026-10-20T23:10:00Z","v":552,"vw":15.5248},{"c":15.55,"h":15.5733,"l":15.51,"n":14,"o":15.527,"t":"2026-10-20T23:15:00Z","v":1464,"vw":15.528155},{"c":15.53,"h":15.5454,"l":15.51,"n":20,"o":15.53,"t":"2026-10-20T23:20:00Z","v":3836,"vw":15.527816},{"c":15.51,"h":15.5423,"l":15.51,"n":5,"o":15.5423,"t":"2026-10-20T23:25:00Z","v":625,"vw":15.521867},{"c":15.54,"h":15.54,"l":15.5369,"n":2,"o":15.5369,"t":"2026-10-20T23:30:00Z","v":1200,"vw":15.539483},{"c":15.5,"h":15.52,"l":15.5,"n":6,"o":15.52,"t":"2026-10-20T23:35:00Z","v":1315,"vw":15.503333},{"c":15.5117,"h":15.5117,"l":15.4885,"n":6,"o":15.4885,"t":"2026-10-20T23:40:00Z","v":657,"vw":15.50575},{"c":15.52,"h":15.5392,"l":15.52,"n":9,"o":15.523,"t":"2026-10-20T23:45:00Z","v":4623,"vw":15.529846},{"c":15.5475,"h":15.55,"l":15.54,"n":8,"o":15.54,"t":"2026-10-20T23:50:00Z","v":1734,"vw":15.545938},{"c":15.54,"h":15.54,"l":15.54,"n":1,"o":15.54,"t":"2026-10-20T23:55:00Z","v":100,"vw":15.54},{"c":15.75,"h":15.87,"l":15.3,"n":314,"o":15.39,"t":"2026-10-21T08:00:00Z","v":42503,"vw":15.495794},{"c":15.8,"h":15.8,"l":15.7,"n":26,"o":15.71,"t":"2026-10-21T08:05:00Z","v":5561,"vw":15.77886},{"c":15.94,"h":15.94,"l":15.32,"n":40,"o":15.83,"t":"2026-10-21T08:10:00Z","v":9190,"vw":15.838305},{"c":15.7867,"h":15.89,"l":15.7867,"n":32,"o":15.88,"t":"2026-10-21T08:15:00Z","v":2930,"vw":15.846669},{"c":15.84,"h":15.84,"l":15.84,"n":7,"o":15.84,"t":"2026-10-21T08:20:00Z","v":505,"vw":15.84},{"c":15.91,"h":15.93,"l":15.86,"n":25,"o":15.87,"t":"2026-10-21T08:25:00Z","v":12341,"vw":15.864833},{"c":15.79,"h":16.02,"l":15.79,"n":93,"o":15.95,"t":"2026-10-21T08:30:00Z","v":26953,"vw":15.959763},{"c":15.77,"h":15.79,"l":15.77,"n":4,"o":15.79,"t":"2026-10-21T08:35:00Z","v":703,"vw":15.772956},{"c":15.9164,"h":15.93,"l":15.75,"n":19,"o":15.75,"t":"2026-10-21T08:40:00Z","v":2687,"vw":15.801595},{"c":15.97,"h":15.97,"l":15.89,"n":15,"o":15.9127,"t":"2026-10-21T08:45:00Z","v":6302,"vw":15.892054},{"c":15.91,"h":16.11,"l":15.91,"n":91,"o":16.02,"t":"2026-10-21T08:50:00Z","v":23448,"vw":16.023659},{"c":15.75,"h":15.8387,"l":15.75,"n":46,"o":15.83,"t":"2026-10-21T08:55:00Z","v":8872,"vw":15.795448},{"c":15.87,"h":15.87,"l":15.74,"n":12,"o":15.74,"t":"2026-10-21T09:05:00Z","v":2374,"vw":15.79087},{"c":15.93,"h":15.93,"l":15.8204,"n":4,"o":15.8204,"t":"2026-10-21T09:10:00Z","v":840,"vw":15.852667},{"c":15.92,"h":15.99,"l":15.92,"n":18,"o":15.96,"t":"2026-10-21T09:15:00Z","v":1562,"vw":15.960282},{"c":15.91,"h":15.93,"l":15.9,"n":17,"o":15.93,"t":"2026-10-21T09:20:00Z","v":2149,"vw":15.912874},{"c":15.89,"h":15.91,"l":15.89,"n":13,"o":15.91,"t":"2026-10-21T09:25:00Z","v":1463,"vw":15.906669},{"c":15.97,"h":15.97,"l":15.94,"n":3,"o":15.94,"t":"2026-10-21T09:30:00Z","v":220,"vw":15.955},{"c":15.88,"h":15.9775,"l":15.87,"n":9,"o":15.9775,"t":"2026-10-21T09:35:00Z","v":999,"vw":15.945565},{"c":15.87,"h":15.9014,"l":15.81,"n":12,"o":15.84,"t":"2026-10-21T09:45:00Z","v":1272,"vw":15.855613},{"c":15.88,"h":15.91,"l":15.88,"n":7,"o":15.89,"t":"2026-10-21T09:50:00Z","v":736,"vw":15.892451},{"c":15.9,"h":15.9,"l":15.9,"n":2,"o":15.9,"t":"2026-10-21T09:55:00Z","v":2704,"vw":15.9},{"c":15.83,"h":15.8397,"l":15.8,"n":19,"o":15.81,"t":"2026-10-21T10:05:00Z","v":5147,"vw":15.813047},{"c":15.7,"h":15.73,"l":15.7,"n":20,"o":15.73,"t":"2026-10-21T10:15:00Z","v":1200,"vw":15.715088},{"c":15.75,"h":15.75,"l":15.72,"n":3,"o":15.72,"t":"2026-10-21T10:20:00Z","v":1573,"vw":15.731897},{"c":15.79,"h":15.79,"l":15.79,"n":2,"o":15.79,"t":"2026-10-21T10:25:00Z","v":500,"vw":15.79},{"c":15.85,"h":15.85,"l":15.85,"n":11,"o":15.85,"t":"2026-10-21T10:35:00Z","v":695,"vw":15.85},{"c":15.9,"h":15.9,"l":15.87,"n":3,"o":15.87,"t":"2026-10-21T10:40:00Z","v":418,"vw":15.891892},{"c":15.95,"h":15.95,"l":15.94,"n":4,"o":15.94,"t":"2026-10-21T10:45:00Z","v":800,"vw":15.946795},{"c":15.9,"h":15.9208,"l":15.9,"n":19,"o":15.92,"t":"2026-10-21T10:50:00Z","v":3888,"vw":15.915656},{"c":15.9,"h":15.9,"l":15.9,"n":1,"o":15.9,"t":"2026-10-21T10:55:00Z","v":500,"vw":15.9},{"c":15.95,"h":15.9938,"l":15.9008,"n":46,"o":15.9008,"t":"2026-10-21T11:00:00Z","v":9157,"vw":15.960798},{"c":15.96,"h":15.97,"l":15.93,"n":13,"o":15.97,"t":"2026-10-21T11:05:00Z","v":1439,"vw":15.958333},{"c":15.92,"h":15.98,"l":15.92,"n":27,"o":15.97,"t":"2026-10-21T11:10:00Z","v":5891,"vw":15.968945},{"c":15.93,"h":15.93,"l":15.91,"n":10,"o":15.93,"t":"2026-10-21T11:15:00Z","v":1972,"vw":15.926306},{"c":15.99,"h":15.99,"l":15.94,"n":20,"o":15.94,"t":"2026-10-21T11:20:00Z","v":2326,"vw":15.979834},{"c":16.03,"h":16.04,"l":15.9893,"n":46,"o":16,"t":"2026-10-21T11:25:00Z","v":11893,"vw":16.020948},{"c":16.0138,"h":16.05,"l":16,"n":29,"o":16.0238,"t":"2026-10-21T11:30:00Z","v":6954,"vw":16.013251},{"c":15.996,"h":16.0095,"l":15.96,"n":20,"o":16.0038,"t":"2026-10-21T11:35:00Z","v":6719,"vw":16.002146},{"c":15.99,"h":16.0115,"l":15.99,"n":17,"o":16,"t":"2026-10-21T11:40:00Z","v":1432,"vw":15.995807},{"c":15.961,"h":16,"l":15.961,"n":18,"o":16,"t":"2026-10-21T11:45:00Z","v":6581,"vw":15.983227},{"c":16.095,"h":16.1,"l":15.9609,"n":42,"o":15.9609,"t":"2026-10-21T11:50:00Z","v":7932,"vw":16.041373},{"c":16.07,"h":16.1118,"l":16.07,"n":12,"o":16.1,"t":"2026-10-21T11:55:00Z","v":1948,"vw":16.090249},{"c":16.09,"h":16.09,"l":16.05,"n":23,"o":16.06,"t":"2026-10-21T12:00:00Z","v":2436,"vw":16.067134},{"c":16.04,"h":16.06,"l":16.03,"n":11,"o":16.03,"t":"2026-10-21T12:10:00Z","v":5418,"vw":16.041509},{"c":15.99,"h":16.02,"l":15.98,"n":91,"o":16.02,"t":"2026-10-21T12:15:00Z","v":35393,"vw":15.990396},{"c":16.0438,"h":16.0438,"l":15.98,"n":36,"o":16,"t":"2026-10-21T12:20:00Z","v":5255,"vw":16.027289},{"c":16.1,"h":16.1,"l":16.04,"n":24,"o":16.05,"t":"2026-10-21T12:25:00Z","v":9916,"vw":16.054174},{"c":16.0654,"h":16.07,"l":16.0103,"n":40,"o":16.06,"t":"2026-10-21T12:30:00Z","v":13661,"vw":16.040913},{"c":16.0738,"h":16.0738,"l":16.05,"n":19,"o":16.06,"t":"2026-10-21T12:35:00Z","v":3586,"vw":16.058875},{"c":16.0446,"h":16.0446,"l":16.04,"n":35,"o":16.0431,"t":"2026-10-21T12:40:00Z","v":6022,"vw":16.041738},{"c":15.99,"h":16.0605,"l":15.95,"n":57,"o":16.04,"t":"2026-10-21T12:45:00Z","v":37475,"vw":16.019498},{"c":15.98,"h":15.98,"l":15.97,"n":21,"o":15.97,"t":"2026-10-21T12:50:00Z","v":1475,"vw":15.972633},{"c":15.96,"h":15.96,"l":15.95,"n":9,"o":15.96,"t":"2026-10-21T12:55:00Z","v":1562,"vw":15.958594},{"c":16.12,"h":16.13,"l":16,"n":91,"o":16,"t":"2026-10-21T13:00:00Z","v":36043,"vw":16.028982},{"c":16.1902,"h":16.21,"l":16.1,"n":78,"o":16.1499,"t":"2026-10-21T13:05:00Z","v":13695,"vw":16.168162},{"c":16.22,"h":16.22,"l":16.16,"n":82,"o":16.19,"t":"2026-10-21T13:10:00Z","v":25192,"vw":16.194961},{"c":16.1583,"h":16.2423,"l":16.09,"n":77,"o":16.22,"t":"2026-10-21T13:15:00Z","v":11899,"vw":16.173994},{"c":16.13,"h":16.21,"l":16.11,"n":61,"o":16.21,"t":"2026-10-21T13:20:00Z","v":21140,"vw":16.137556},{"c":15.94,"h":16.13,"l":15.9,"n":251,"o":16.12,"t":"2026-10-21T13:25:00Z","v":41922,"vw":15.982665},{"c":15.58,"h":16.01,"l":15.5,"n":801,"o":15.98,"t":"2026-10-21T13:30:00Z","v":224058,"vw":15.721262},{"c":16.08,"h":16.08,"l":15.44,"n":1692,"o":15.59,"t":"2026-10-21T13:35:00Z","v":259746,"vw":15.715945},{"c":15.98,"h":16.0997,"l":15.83,"n":2172,"o":16.09,"t":"2026-10-21T13:40:00Z","v":284045,"vw":15.953914},{"c":16.0899,"h":16.19,"l":15.8694,"n":869,"o":15.99,"t":"2026-10-21T13:45:00Z","v":137740,"vw":16.059374},{"c":16.01,"h":16.16,"l":15.9,"n":1116,"o":16.06,"t":"2026-10-21T13:50:00Z","v":177174,"vw":16.03365},{"c":15.895,"h":16.06,"l":15.87,"n":1229,"o":16.005,"t":"2026-10-21T13:55:00Z","v":228489,"vw":15.992456},{"c":15.71,"h":15.92,"l":15.68,"n":1633,"o":15.88,"t":"2026-10-21T14:00:00Z","v":196999,"vw":15.768232},{"c":15.929,"h":16,"l":15.61,"n":1685,"o":15.68,"t":"2026-10-21T14:05:00Z","v":185850,"vw":15.753634},{"c":16,"h":16.065,"l":15.85,"n":1537,"o":15.92,"t":"2026-10-21T14:10:00Z","v":166894,"vw":15.95551},{"c":16.03,"h":16.04,"l":15.945,"n":476,"o":15.98,"t":"2026-10-21T14:15:00Z","v":196860,"vw":15.992075},{"c":16.32,"h":16.34,"l":15.9751,"n":838,"o":16.02,"t":"2026-10-21T14:20:00Z","v":138150,"vw":16.196956},{"c":16.27,"h":16.4623,"l":16.24,"n":1927,"o":16.315,"t":"2026-10-21T14:25:00Z","v":397130,"vw":16.374654},{"c":16.355,"h":16.399,"l":16.25,"n":848,"o":16.26,"t":"2026-10-21T14:30:00Z","v":155506,"vw":16.336962},{"c":16.37,"h":16.49,"l":16.35,"n":811,"o":16.36,"t":"2026-10-21T14:35:00Z","v":99861,"vw":16.41014},{"c":16.65,"h":16.67,"l":16.3,"n":871,"o":16.37,"t":"2026-10-21T14:40:00Z","v":177456,"vw":16.483802},{"c":16.8343,"h":16.915,"l":16.632,"n":1545,"o":16.6498,"t":"2026-10-21T14:45:00Z","v":300035,"vw":16.797423},{"c":17.065,"h":17.13,"l":16.85,"n":1617,"o":16.85,"t":"2026-10-21T14:50:00Z","v":234548,"vw":16.992054},{"c":17.15,"h":17.255,"l":17.05,"n":1370,"o":17.065,"t":"2026-10-21T14:55:00Z","v":239059,"vw":17.13976},{"c":17.14,"h":17.24,"l":17.09,"n":1467,"o":17.175,"t":"2026-10-21T15:00:00Z","v":196952,"vw":17.177362},{"c":17.305,"h":17.34,"l":17.09,"n":766,"o":17.1373,"t":"2026-10-21T15:05:00Z","v":95198,"vw":17.229076},{"c":17.43,"h":17.515,"l":17.3,"n":1797,"o":17.31,"t":"2026-10-21T15:10:00Z","v":373417,"vw":17.431819},{"c":17.2,"h":17.4737,"l":17.175,"n":1501,"o":17.42,"t":"2026-10-21T15:15:00Z","v":271341,"vw":17.335203},{"c":17.42,"h":17.42,"l":17.19,"n":799,"o":17.19,"t":"2026-10-21T15:20:00Z","v":106638,"vw":17.28956},{"c":17.385,"h":17.5494,"l":17.362,"n":857,"o":17.41,"t":"2026-10-21T15:25:00Z","v":96739,"vw":17.463766},{"c":17.52,"h":17.575,"l":17.4,"n":448,"o":17.4,"t":"2026-10-21T15:30:00Z","v":63158,"vw":17.511109},{"c":17.58,"h":17.59,"l":17.42,"n":631,"o":17.53,"t":"2026-10-21T15:35:00Z","v":63303,"vw":17.493365},{"c":17.52,"h":17.62,"l":17.5,"n":447,"o":17.58,"t":"2026-10-21T15:40:00Z","v":67016,"vw":17.566868},{"c":17.51,"h":17.5499,"l":17.44,"n":466,"o":17.52,"t":"2026-10-21T15:45:00Z","v":51095,"vw":17.494803},{"c":17.6001,"h":17.62,"l":17.47,"n":515,"o":17.51,"t":"2026-10-21T15:50:00Z","v":80587,"vw":17.528628},{"c":17.57,"h":17.615,"l":17.561,"n":346,"o":17.61,"t":"2026-10-21T15:55:00Z","v":39267,"vw":17.595651},{"c":17.56,"h":17.59,"l":17.51,"n":402,"o":17.59,"t":"2026-10-21T16:00:00Z","v":52382,"vw":17.540925},{"c":17.49,"h":17.57,"l":17.46,"n":403,"o":17.5451,"t":"2026-10-21T16:05:00Z","v":39223,"vw":17.511673},{"c":17.48,"h":17.48,"l":17.385,"n":621,"o":17.48,"t":"2026-10-21T16:10:00Z","v":98777,"vw":17.433051},{"c":17.62,"h":17.62,"l":17.46,"n":374,"o":17.46,"t":"2026-10-21T16:15:00Z","v":57617,"vw":17.551382},{"c":17.58,"h":17.69,"l":17.56,"n":383,"o":17.635,"t":"2026-10-21T16:20:00Z","v":72261,"vw":17.640665},{"c":17.5954,"h":17.61,"l":17.5506,"n":160,"o":17.61,"t":"2026-10-21T16:25:00Z","v":15313,"vw":17.582826},{"c":17.6098,"h":17.65,"l":17.579,"n":350,"o":17.64,"t":"2026-10-21T16:30:00Z","v":45791,"vw":17.612679},{"c":17.93,"h":17.93,"l":17.64,"n":1118,"o":17.64,"t":"2026-10-21T16:35:00Z","v":160169,"vw":17.751258},{"c":17.87,"h":17.96,"l":17.78,"n":631,"o":17.94,"t":"2026-10-21T16:40:00Z","v":78882,"vw":17.840293},{"c":17.83,"h":17.9298,"l":17.81,"n":501,"o":17.86,"t":"2026-10-21T16:45:00Z","v":72527,"vw":17.871181},{"c":17.78,"h":17.88,"l":17.7642,"n":345,"o":17.82,"t":"2026-10-21T16:50:00Z","v":38956,"vw":17.803158},{"c":17.76,"h":17.8,"l":17.76,"n":144,"o":17.79,"t":"2026-10-21T16:55:00Z","v":15288,"vw":17.784553},{"c":17.6648,"h":17.745,"l":17.6648,"n":313,"o":17.74,"t":"2026-10-21T17:00:00Z","v":40559,"vw":17.707399},{"c":17.7,"h":17.74,"l":17.65,"n":251,"o":17.71,"t":"2026-10-21T17:05:00Z","v":41498,"vw":17.686661},{"c":17.635,"h":17.71,"l":17.59,"n":148,"o":17.7,"t":"2026-10-21T17:10:00Z","v":20612,"vw":17.641511},{"c":17.5678,"h":17.68,"l":17.52,"n":243,"o":17.63,"t":"2026-10-21T17:15:00Z","v":31124,"vw":17.5745},{"c":17.65,"h":17.656,"l":17.59,"n":388,"o":17.59,"t":"2026-10-21T17:20:00Z","v":82010,"vw":17.617386},{"c":17.6841,"h":17.72,"l":17.64,"n":258,"o":17.64,"t":"2026-10-21T17:25:00Z","v":30982,"vw":17.696004},{"c":17.69,"h":17.72,"l":17.66,"n":244,"o":17.7,"t":"2026-10-21T17:30:00Z","v":26635,"vw":17.694848},{"c":17.7201,"h":17.7599,"l":17.71,"n":212,"o":17.71,"t":"2026-10-21T17:35:00Z","v":32337,"vw":17.738178},{"c":17.66,"h":17.75,"l":17.65,"n":146,"o":17.73,"t":"2026-10-21T17:40:00Z","v":21604,"vw":17.693002},{"c":17.68,"h":17.68,"l":17.65,"n":55,"o":17.67,"t":"2026-10-21T17:45:00Z","v":7093,"vw":17.669067}],"history":[{"c":43.98,"h":45.42,"l":40.3239,"n":20104,"o":42.21,"t":"2024-10-21T04:00:00Z","v":3041071,"vw":42.538063},{"c":44.2,"h":44.815,"l":41.53,"n":14464,"o":43.14,"t":"2024-10-22T04:00:00Z","v":2537680,"vw":43.283303},{"c":42.21,"h":45.27,"l":39.12,"n":20609,"o":42.46,"t":"2024-10-23T04:00:00Z","v":3671314,"vw":42.528329},{"c":49.67,"h":49.8,"l":43.75,"n":21719,"o":44.11,"t":"2024-10-24T04:00:00Z","v":4122427,"vw":46.596206},{"c":49.14,"h":53.27,"l":46.7045,"n":30002,"o":49.75,"t":"2024-10-25T04:00:00Z","v":4741080,"vw":50.409703},{"c":56.75,"h":58.3,"l":52.2001,"n":28520,"o":52.89,"t":"2024-10-28T04:00:00Z","v":4302512,"vw":54.975081},{"c":57.73,"h":61.7,"l":55.21,"n":40580,"o":60.29,"t":"2024-10-29T04:00:00Z","v":5478275,"vw":58.330947},{"c":52.95,"h":56.75,"l":49.2601,"n":36837,"o":52.83,"t":"2024-10-30T04:00:00Z","v":4624522,"vw":54.320598},{"c":51.71,"h":55.25,"l":48.6,"n":29467,"o":54.1,"t":"2024-10-31T04:00:00Z","v":4144330,"vw":51.917915},{"c":45.33,"h":56.27,"l":43.8,"n":34280,"o":51.96,"t":"2024-11-01T04:00:00Z","v":5074349,"vw":48.636971},{"c":42.68,"h":45.98,"l":41.8,"n":19974,"o":44.24,"t":"2024-11-04T05:00:00Z","v":2388005,"vw":44.053313},{"c":44.31,"h":50.3199,"l":43.5,"n":27314,"o":46.5347,"t":"2024-11-05T05:00:00Z","v":3709697,"vw":47.328732},{"c":55.91,"h":57.13,"l":50.1,"n":39160,"o":57.03,"t":"2024-11-06T05:00:00Z","v":4755685,"vw":54.451761},{"c":61.47,"h":65.8,"l":53.71,"n":35061,"o":55.26,"t":"2024-11-07T05:00:00Z","v":4832111,"vw":60.630897},{"c":61.21,"h":65.3503,"l":57.7657,"n":34312,"o":63.74,"t":"2024-11-08T05:00:00Z","v":4471723,"vw":61.710747},{"c":92.61,"h":97.9999,"l":71.5578,"n":72979,"o":73.45,"t":"2024-11-11T05:00:00Z","v":7923935,"vw":83.812838},{"c":101.98,"h":104,"l":84.77,"n":95484,"o":89.62,"t":"2024-11-12T05:00:00Z","v":9103715,"vw":96.104772},{"c":85.3,"h":116.9696,"l":82.02,"n":96379,"o":107.56,"t":"2024-11-13T05:00:00Z","v":9043008,"vw":101.436136},{"c":85.22,"h":95.7726,"l":80.4214,"n":48021,"o":92.93,"t":"2024-11-14T05:00:00Z","v":4601963,"vw":87.242293},{"c":91.52,"h":96.5,"l":83.26,"n":42439,"o":89.55,"t":"2024-11-15T05:00:00Z","v":4564818,"vw":90.320657},{"c":114.96,"h":116.78,"l":91.1101,"n":75243,"o":94.33,"t":"2024-11-18T05:00:00Z","v":7232340,"vw":105.551186},{"c":142.16,"h":153.5,"l":113,"n":108066,"o":118,"t":"2024-11-19T05:00:00Z","v":9195549,"vw":133.441114},{"c":171.8,"h":191.3,"l":160.3,"n":181547,"o":164.2,"t":"2024-11-20T05:00:00Z","v":11898124,"vw":177.02001},{"c":118.51,"h":220.99,"l":105.21,"n":393474,"o":215.71,"t":"2024-11-21T05:00:00Z","v":21207771,"vw":158.826362},{"c":128.93,"h":148.1,"l":114.44,"n":188522,"o":119.12,"t":"2024-11-22T05:00:00Z","v":10394252,"vw":132.83803},{"c":112.82,"h":141.32,"l":105.73,"n":185882,"o":141.32,"t":"2024-11-25T05:00:00Z","v":11092451,"vw":118.270264},{"c":83.29,"h":111.1099,"l":75.65,"n":197122,"o":100.65,"t":"2024-11-26T05:00:00Z","v":13852013,"vw":92.247388},{"c":100.44,"h":104.77,"l":92.4635,"n":145724,"o":100,"t":"2024-11-27T05:00:00Z","v":11835035,"vw":99.384093},{"c":98.67,"h":114.8999,"l":95.82,"n":116696,"o":109,"t":"2024-11-29T05:00:00Z","v":7926579,"vw":105.891623},{"c":94.58,"h":104.27,"l":92.01,"n":104237,"o":101.8,"t":"2024-12-02T05:00:00Z","v":7001310,"vw":97.0887},{"c":91.57,"h":100.76,"l":85.7775,"n":104443,"o":88.1177,"t":"2024-12-03T05:00:00Z","v":7507147,"vw":93.822925},{"c":106.8,"h":108.5348,"l":87.56,"n":134017,"o":94.3,"t":"2024-12-04T05:00:00Z","v":10319539,"vw":96.898716},{"c":96.55,"h":127.59,"l":93,"n":252212,"o":125.4906,"t":"2024-12-05T05:00:00Z","v":15464243,"vw":105.641393},{"c":100.5,"h":105.49,"l":95.57,"n":114605,"o":100.85,"t":"2024-12-06T05:00:00Z","v":8599261,"vw":100.590887},{"c":86.04,"h":102.5,"l":85,"n":117707,"o":99.5,"t":"2024-12-09T05:00:00Z","v":7398111,"vw":92.284357},{"c":91.55,"h":92.59,"l":81.48,"n":93361,"o":89.17,"t":"2024-12-10T05:00:00Z","v":7105097,"vw":87.152283},{"c":107.1,"h":107.65,"l":94.76,"n":102523,"o":95.045,"t":"2024-12-11T05:00:00Z","v":8352355,"vw":102.070704},{"c":97.55,"h":109.385,"l":94.37,"n":109907,"o":108.71,"t":"2024-12-12T05:00:00Z","v":8123297,"vw":101.23128},{"c":105.45,"h":105.6,"l":95.66,"n":79499,"o":101.25,"t":"2024-12-13T05:00:00Z","v":6858197,"vw":101.317573},{"c":104.93,"h":119.65,"l":104.11,"n":140317,"o":113.5,"t":"2024-12-16T05:00:00Z","v":11209846,"vw":112.420917},{"c":93.67,"h":108.54,"l":93.51,"n":106678,"o":107.03,"t":"2024-12-17T05:00:00Z","v":8011840,"vw":98.364441},{"c":75.97,"h":95.19,"l":70.06,"n":135623,"o":93.23,"t":"2024-12-18T05:00:00Z","v":10696197,"vw":86.123328},{"c":65.87,"h":83.25,"l":64.32,"n":141765,"o":82.02,"t":"2024-12-19T05:00:00Z","v":12159109,"vw":70.82539},{"c":80.6,"h":80.6,"l":61.902,"n":149754,"o":62.705,"t":"2024-12-20T05:00:00Z","v":14341909,"vw":74.123074},{"c":66.58,"h":78.5,"l":65.1901,"n":93373,"o":77.26,"t":"2024-12-23T05:00:00Z","v":8460888,"vw":71.135233},{"c":76.11,"h":76.9618,"l":70.1604,"n":67720,"o":70.86,"t":"2024-12-24T05:00:00Z","v":6443527,"vw":73.768794},{"c":68.68,"h":72.86,"l":68.21,"n":70491,"o":72.31,"t":"2024-12-26T05:00:00Z","v":6094119,"vw":70.259391},{"c":63.96,"h":68.8993,"l":61.24,"n":79404,"o":68.63,"t":"2024-12-27T05:00:00Z","v":6681999,"vw":64.216963},{"c":53.02,"h":59.75,"l":52.6191,"n":104468,"o":59.53,"t":"2024-12-30T05:00:00Z","v":10813127,"vw":55.917329},{"c":35.18,"h":42.5,"l":34.0871,"n":132799,"o":42.22,"t":"2024-12-31T05:00:00Z","v":16641512,"vw":37.835593},{"c":37.73,"h":40.27,"l":35.8556,"n":89429,"o":37.83,"t":"2025-01-02T05:00:00Z","v":11699514,"vw":37.958464},{"c":47.48,"h":48.33,"l":38.0807,"n":100102,"o":38.47,"t":"2025-01-03T05:00:00Z","v":15462564,"vw":44.047607},{"c":58.65,"h":59.533,"l":46.36,"n":124545,"o":50.45,"t":"2025-01-06T05:00:00Z","v":16468628,"vw":53.14803},{"c":46.82,"h":56.1,"l":45,"n":124224,"o":54.55,"t":"2025-01-07T05:00:00Z","v":16021211,"vw":49.579415},{"c":44.08,"h":47.6,"l":40.21,"n":90034,"o":45.2,"t":"2025-01-08T05:00:00Z","v":13407277,"vw":44.204479},{"c":43.08,"h":45.5,"l":40.42,"n":79054,"o":43.7,"t":"2025-01-10T05:00:00Z","v":10902101,"vw":43.415312},{"c":43.12,"h":43.23,"l":36.85,"n":89118,"o":38.2,"t":"2025-01-13T05:00:00Z","v":13918838,"vw":39.994685},{"c":46.78,"h":50.073,"l":43.86,"n":82469,"o":47.04,"t":"2025-01-14T05:00:00Z","v":12879758,"vw":47.022242},{"c":51.62,"h":53.75,"l":49.7,"n":75017,"o":51.09,"t":"2025-01-15T05:00:00Z","v":11033555,"vw":51.571629},{"c":53.46,"h":54.4,"l":47.5,"n":56280,"o":50.93,"t":"2025-01-16T05:00:00Z","v":8451937,"vw":51.183127},{"c":61.91,"h":62.5293,"l":57.28,"n":103615,"o":58.16,"t":"2025-01-17T05:00:00Z","v":13617824,"vw":60.592939},{"c":59.64,"h":64.4,"l":52.94,"n":107816,"o":61.4,"t":"2025-01-21T05:00:00Z","v":15147827,"vw":59.065112},{"c":55.84,"h":59.92,"l":54.0901,"n":80097,"o":58.04,"t":"2025-01-22T05:00:00Z","v":10818008,"vw":56.402904},{"c":54.65,"h":59.799,"l":53.83,"n":99604,"o":54.18,"t":"2025-01-23T05:00:00Z","v":13246365,"vw":57.061751},{"c":48.85,"h":55.9629,"l":48.11,"n":77987,"o":55.8272,"t":"2025-01-24T05:00:00Z","v":10557055,"vw":53.210403},{"c":47.27,"h":49.69,"l":40.2,"n":96068,"o":44.96,"t":"2025-01-27T05:00:00Z","v":12476545,"vw":44.404242},{"c":43.97,"h":47.45,"l":43.28,"n":44980,"o":46.48,"t":"2025-01-28T05:00:00Z","v":6047157,"vw":44.917274},{"c":45.25,"h":45.96,"l":42.22,"n":38997,"o":44.45,"t":"2025-01-29T05:00:00Z","v":6316531,"vw":44.456011},{"c":45.01,"h":49.23,"l":44.6,"n":47096,"o":46.5,"t":"2025-01-30T05:00:00Z","v":6432000,"vw":46.925889},{"c":43.41,"h":48.19,"l":42.73,"n":51170,"o":45.09,"t":"2025-01-31T05:00:00Z","v":7500997,"vw":45.462653},{"c":46.45,"h":47.05,"l":37,"n":78958,"o":37,"t":"2025-02-03T05:00:00Z","v":10882066,"vw":42.928676},{"c":46.73,"h":48.2176,"l":44.77,"n":42651,"o":44.82,"t":"2025-02-04T05:00:00Z","v":6028824,"vw":46.731725},{"c":43.51,"h":47.9327,"l":42.83,"n":40690,"o":46.96,"t":"2025-02-05T05:00:00Z","v":5416061,"vw":45.153054},{"c":40.78,"h":45.56,"l":39.4534,"n":52358,"o":43.97,"t":"2025-02-06T05:00:00Z","v":6814085,"vw":41.822287},{"c":41.11,"h":45.25,"l":41,"n":49399,"o":43.05,"t":"2025-02-07T05:00:00Z","v":8155048,"vw":43.612781},{"c":42.83,"h":44.3621,"l":41.24,"n":35866,"o":42.65,"t":"2025-02-10T05:00:00Z","v":5123434,"vw":42.504332},{"c":38.89,"h":43.77,"l":38.76,"n":47582,"o":42.43,"t":"2025-02-11T05:00:00Z","v":6710157,"vw":40.826919},{"c":40.71,"h":41.7118,"l":37.68,"n":38272,"o":37.96,"t":"2025-02-12T05:00:00Z","v":5973046,"vw":39.861112},{"c":40.16,"h":41.55,"l":38.32,"n":38901,"o":40.46,"t":"2025-02-13T05:00:00Z","v":5968830,"vw":39.830548},{"c":43.25,"h":44.9694,"l":39.9,"n":45742,"o":40.15,"t":"2025-02-14T05:00:00Z","v":7410683,"vw":42.386741},{"c":42.22,"h":43.95,"l":40.49,"n":32505,"o":43.245,"t":"2025-02-18T05:00:00Z","v":5629328,"vw":42.176068},{"c":38.5,"h":43.8499,"l":38.1,"n":54690,"o":43.1,"t":"2025-02-19T05:00:00Z","v":7504654,"vw":40.598533},{"c":39.56,"h":40.54,"l":37.45,"n":35714,"o":39.62,"t":"2025-02-20T05:00:00Z","v":5572420,"vw":38.991167},{"c":33.71,"h":40.8,"l":33.61,"n":55781,"o":40.567,"t":"2025-02-21T05:00:00Z","v":8008763,"vw":36.989363},{"c":29.77,"h":34.4917,"l":28.48,"n":56068,"o":34.42,"t":"2025-02-24T05:00:00Z","v":9324546,"vw":31.135488},{"c":23.06,"h":27.14,"l":21.6101,"n":102387,"o":26.56,"t":"2025-02-25T05:00:00Z","v":18012118,"vw":23.68082},{"c":25.35,"h":25.47,"l":21.82,"n":73909,"o":21.99,"t":"2025-02-26T05:00:00Z","v":14630664,"vw":23.628321},{"c":20.79,"h":26.88,"l":20.74,"n":58241,"o":26.08,"t":"2025-02-27T05:00:00Z","v":11418153,"vw":23.325035},{"c":23.45,"h":23.8198,"l":19.4,"n":68540,"o":20.43,"t":"2025-02-28T05:00:00Z","v":14700794,"vw":22.341349},{"c":22.66,"h":30.6622,"l":21.7,"n":104099,"o":30.33,"t":"2025-03-03T05:00:00Z","v":21549287,"vw":25.421225},{"c":26.83,"h":30.07,"l":20.05,"n":95162,"o":20.56,"t":"2025-03-04T05:00:00Z","v":20782308,"vw":24.710395},{"c":33.38,"h":33.84,"l":26.25,"n":100910,"o":27.54,"t":"2025-03-05T05:00:00Z","v":18137577,"vw":29.783534},{"c":32.38,"h":35.94,"l":29.836,"n":96345,"o":31.11,"t":"2025-03-06T05:00:00Z","v":16722947,"vw":32.844388},{"c":28.665,"h":33.58,"l":27.5048,"n":84046,"o":31,"t":"2025-03-07T05:00:00Z","v":15381732,"vw":30.576387},{"c":19.27,"h":25.6,"l":17.9,"n":137706,"o":24.8,"t":"2025-03-10T04:00:00Z","v":24326808,"vw":20.848626},{"c":22.46,"h":22.92,"l":17.99,"n":76834,"o":20.11,"t":"2025-03-11T04:00:00Z","v":17093206,"vw":20.393691},{"c":22.85,"h":24.1,"l":20.36,"n":64064,"o":23.29,"t":"2025-03-12T04:00:00Z","v":14893095,"vw":22.224203},{"c":22.92,"h":24.1772,"l":21.3001,"n":43568,"o":22.69,"t":"2025-03-13T04:00:00Z","v":9380065,"vw":22.909742},{"c":28.71,"h":28.9499,"l":24.48,"n":74122,"o":24.58,"t":"2025-03-14T04:00:00Z","v":14141985,"vw":26.871812},{"c":28.17,"h":28.6294,"l":25.702,"n":42137,"o":27.79,"t":"2025-03-17T04:00:00Z","v":7979655,"vw":27.21334},{"c":26.06,"h":27.49,"l":24.03,"n":45472,"o":26.01,"t":"2025-03-18T04:00:00Z","v":8923882,"vw":25.840592},{"c":29.8,"h":30.7263,"l":26.69,"n":61343,"o":27.305,"t":"2025-03-19T04:00:00Z","v":12521811,"vw":28.842882},{"c":29.31,"h":30.8044,"l":27.66,"n":57156,"o":28.7,"t":"2025-03-20T04:00:00Z","v":10401452,"vw":29.345897},{"c":29.67,"h":30.1,"l":27.55,"n":36118,"o":28.01,"t":"2025-03-21T04:00:00Z","v":6762516,"vw":28.862814},{"c":35.74,"h":36,"l":31.14,"n":74298,"o":32,"t":"2025-03-24T04:00:00Z","v":13041043,"vw":34.042802},{"c":37.02,"h":37.4525,"l":34.52,"n":58343,"o":35.4,"t":"2025-03-25T04:00:00Z","v":9572556,"vw":36.164676},{"c":34.4,"h":36.8,"l":32.3,"n":58939,"o":36,"t":"2025-03-26T04:00:00Z","v":10051738,"vw":34.53566},{"c":33.3,"h":35.19,"l":32,"n":45900,"o":33,"t":"2025-03-27T04:00:00Z","v":8924045,"vw":33.377008},{"c":26.05,"h":32.5161,"l":26.04,"n":64343,"o":31.97,"t":"2025-03-28T04:00:00Z","v":11563249,"vw":28.130784},{"c":25.8,"h":27,"l":23.05,"n":53811,"o":24.75,"t":"2025-03-31T04:00:00Z","v":10932099,"vw":25.693253},{"c":28.98,"h":29.278,"l":24.51,"n":60857,"o":26.77,"t":"2025-04-01T04:00:00Z","v":12413564,"vw":27.21148},{"c":30.21,"h":31.47,"l":27.3,"n":58808,"o":27.44,"t":"2025-04-02T04:00:00Z","v":10490462,"vw":29.652668},{"c":24.27,"h":27.57,"l":23.15,"n":58570,"o":25.23,"t":"2025-04-03T04:00:00Z","v":11668915,"vw":25.274514},{"c":26.03,"h":27.15,"l":21.33,"n":78099,"o":24.63,"t":"2025-04-04T04:00:00Z","v":16609723,"vw":24.428468},{"c":21.6,"h":26.84,"l":19.1141,"n":88197,"o":20.38,"t":"2025-04-07T04:00:00Z","v":16798421,"vw":22.064849},{"c":16.75,"h":23.93,"l":16.45,"n":86504,"o":23.3,"t":"2025-04-08T04:00:00Z","v":20034304,"vw":20.136309},{"c":24.92,"h":25.7755,"l":17.28,"n":112024,"o":17.4,"t":"2025-04-09T04:00:00Z","v":23653548,"vw":21.282497},{"c":20.9,"h":23.5,"l":19.34,"n":70812,"o":22.72,"t":"2025-04-10T04:00:00Z","v":14230599,"vw":21.212864},{"c":24.99,"h":25.73,"l":21.52,"n":59368,"o":22.09,"t":"2025-04-11T04:00:00Z","v":13294868,"vw":23.848873},{"c":26.89,"h":27.46,"l":25.05,"n":48412,"o":26.7,"t":"2025-04-14T04:00:00Z","v":9822000,"vw":26.352812},{"c":26.75,"h":28.38,"l":26.09,"n":49759,"o":27.1,"t":"2025-04-15T04:00:00Z","v":9419118,"vw":27.12363},{"c":26.9,"h":28.1,"l":25.5877,"n":52913,"o":25.9,"t":"2025-04-16T04:00:00Z","v":10160917,"vw":26.929548},{"c":27.75,"h":28.25,"l":25.86,"n":42620,"o":27.185,"t":"2025-04-17T04:00:00Z","v":8622390,"vw":27.236633},{"c":27.87,"h":30.13,"l":26.3006,"n":61281,"o":29.1,"t":"2025-04-21T04:00:00Z","v":11545233,"vw":28.247305},{"c":32.13,"h":33.22,"l":29.46,"n":80838,"o":29.75,"t":"2025-04-22T04:00:00Z","v":16241963,"vw":32.08644},{"c":32.63,"h":34.59,"l":31.4475,"n":72596,"o":34.59,"t":"2025-04-23T04:00:00Z","v":14027944,"vw":33.001615},{"c":33.45,"h":33.61,"l":32.23,"n":48186,"o":32.41,"t":"2025-04-24T04:00:00Z","v":8973798,"vw":32.935636},{"c":36.88,"h":37.84,"l":34.03,"n":67295,"o":34.09,"t":"2025-04-25T04:00:00Z","v":12775252,"vw":36.444972},{"c":37,"h":37.78,"l":34.07,"n":51839,"o":37.7,"t":"2025-04-28T04:00:00Z","v":8712687,"vw":35.933835},{"c":39.41,"h":39.94,"l":36.5,"n":48076,"o":37,"t":"2025-04-29T04:00:00Z","v":9061677,"vw":38.672979},{"c":39.04,"h":39.92,"l":35.4546,"n":47505,"o":37.64,"t":"2025-04-30T04:00:00Z","v":8742499,"vw":38.407163},{"c":39.31,"h":43.96,"l":39.2,"n":81624,"o":41.64,"t":"2025-05-01T04:00:00Z","v":12726756,"vw":41.661087},{"c":41.86,"h":43.355,"l":40.49,"n":55994,"o":41.72,"t":"2025-05-02T04:00:00Z","v":9895725,"vw":41.937054},{"c":40.08,"h":41.28,"l":37.57,"n":61303,"o":39.47,"t":"2025-05-05T04:00:00Z","v":11084427,"vw":38.991926},{"c":39.82,"h":40.36,"l":38.33,"n":46283,"o":38.47,"t":"2025-05-06T04:00:00Z","v":9034158,"vw":39.279632},{"c":41.27,"h":42.19,"l":40.46,"n":39326,"o":41.53,"t":"2025-05-07T04:00:00Z","v":7632790,"vw":41.378694},{"c":45.87,"h":47.79,"l":43.83,"n":84874,"o":44.64,"t":"2025-05-08T04:00:00Z","v":12992446,"vw":45.959038},{"c":46.11,"h":49.33,"l":44,"n":62933,"o":47.11,"t":"2025-05-09T04:00:00Z","v":9053412,"vw":46.446976},{"c":43.6,"h":47.4,"l":42.77,"n":66594,"o":47.26,"t":"2025-05-12T04:00:00Z","v":9057280,"vw":44.553834},{"c":47.23,"h":47.36,"l":43.41,"n":52756,"o":45.2,"t":"2025-05-13T04:00:00Z","v":8318120,"vw":45.526794},{"c":46.02,"h":48.12,"l":44.64,"n":43537,"o":46.97,"t":"2025-05-14T04:00:00Z","v":6034807,"vw":46.385191},{"c":41.69,"h":45.69,"l":41.07,"n":61477,"o":44.79,"t":"2025-05-15T04:00:00Z","v":7706324,"vw":42.909545},{"c":42.02,"h":43.6499,"l":39.9,"n":53582,"o":42.12,"t":"2025-05-16T04:00:00Z","v":7712543,"vw":41.932079},{"c":44.89,"h":45.23,"l":40.5654,"n":69599,"o":40.58,"t":"2025-05-19T04:00:00Z","v":7576081,"vw":43.816102},{"c":45.8,"h":45.87,"l":43.395,"n":57702,"o":44.76,"t":"2025-05-20T04:00:00Z","v":6589243,"vw":44.78832},{"c":42.43,"h":47.05,"l":40.93,"n":115393,"o":45.375,"t":"2025-05-21T04:00:00Z","v":13478276,"vw":44.106727},{"c":41.82,"h":47.4799,"l":41.6401,"n":85753,"o":44.83,"t":"2025-05-22T04:00:00Z","v":10284452,"vw":43.963828},{"c":35.35,"h":40.1,"l":35.06,"n":114264,"o":40.06,"t":"2025-05-23T04:00:00Z","v":12578875,"vw":37.282148},{"c":35.87,"h":37.6,"l":34.37,"n":82999,"o":37.545,"t":"2025-05-27T04:00:00Z","v":9514738,"vw":35.692482},{"c":34.26,"h":35.5,"l":33.21,"n":44212,"o":35.06,"t":"2025-05-28T04:00:00Z","v":5584483,"vw":34.131585},{"c":35.43,"h":36.1,"l":34,"n":49430,"o":35.46,"t":"2025-05-29T04:00:00Z","v":6782658,"vw":35.113349},{"c":35.07,"h":35.78,"l":33.21,"n":45532,"o":35.14,"t":"2025-05-30T04:00:00Z","v":5304714,"vw":34.426988},{"c":35.66,"h":36.77,"l":34.71,"n":41809,"o":34.75,"t":"2025-06-02T04:00:00Z","v":4440571,"vw":35.779463},{"c":38.49,"h":39.16,"l":35.48,"n":52706,"o":36.94,"t":"2025-06-03T04:00:00Z","v":6751571,"vw":38.237585},{"c":36.64,"h":38.23,"l":36.14,"n":37680,"o":38.09,"t":"2025-06-04T04:00:00Z","v":4564088,"vw":37.286396},{"c":34.78,"h":37.9799,"l":33.9,"n":45349,"o":37.64,"t":"2025-06-05T04:00:00Z","v":5636465,"vw":35.929431},{"c":35.69,"h":36.88,"l":34.87,"n":34899,"o":36.33,"t":"2025-06-06T04:00:00Z","v":4686935,"vw":35.916743},{"c":39.02,"h":39.59,"l":36.31,"n":39828,"o":36.88,"t":"2025-06-09T04:00:00Z","v":6021827,"vw":38.05916},{"c":38.81,"h":39.37,"l":37.365,"n":28984,"o":39.34,"t":"2025-06-10T04:00:00Z","v":4055009,"vw":38.519984},{"c":37.91,"h":39.1,"l":36.7,"n":29604,"o":38.74,"t":"2025-06-11T04:00:00Z","v":4204743,"vw":38.03895},{"c":36.51,"h":38.7,"l":35.36,"n":29798,"o":36.29,"t":"2025-06-12T04:00:00Z","v":3693301,"vw":37.262062},{"c":37,"h":37.08,"l":34.64,"n":35491,"o":35.53,"t":"2025-06-13T04:00:00Z","v":4240409,"vw":35.897763},{"c":36.79,"h":37.9299,"l":35.9,"n":35207,"o":37.85,"t":"2025-06-16T04:00:00Z","v":4975568,"vw":36.83635},{"c":35.38,"h":36.0456,"l":33.86,"n":61482,"o":35.32,"t":"2025-06-17T04:00:00Z","v":6450897,"vw":34.917625},{"c":34.17,"h":35.24,"l":33.87,"n":43369,"o":34.58,"t":"2025-06-18T04:00:00Z","v":4990233,"vw":34.4961},{"c":34.18,"h":35.35,"l":33.33,"n":46867,"o":34.75,"t":"2025-06-20T04:00:00Z","v":5281613,"vw":34.205996},{"c":33.63,"h":34.24,"l":32.13,"n":46273,"o":32.79,"t":"2025-06-23T04:00:00Z","v":5003321,"vw":33.381704},{"c":35.42,"h":36.78,"l":34.38,"n":54055,"o":34.9,"t":"2025-06-24T04:00:00Z","v":6582928,"vw":35.606466},{"c":37.58,"h":37.74,"l":35.87,"n":45675,"o":36.88,"t":"2025-06-25T04:00:00Z","v":5183852,"vw":36.953686},{"c":37.02,"h":38.32,"l":36.65,"n":38488,"o":37.08,"t":"2025-06-26T04:00:00Z","v":4986963,"vw":37.286461},{"c":36.46,"h":39.22,"l":36.45,"n":66591,"o":36.76,"t":"2025-06-27T04:00:00Z","v":7670285,"vw":37.861453},{"c":40.36,"h":40.95,"l":36.555,"n":51963,"o":37.7,"t":"2025-06-30T04:00:00Z","v":6842844,"vw":39.246488},{"c":34.12,"h":39.0479,"l":34.105,"n":78883,"o":38.62,"t":"2025-07-01T04:00:00Z","v":9574563,"vw":36.04174},{"c":39.3,"h":39.88,"l":35.35,"n":59087,"o":35.8,"t":"2025-07-02T04:00:00Z","v":8691910,"vw":37.357639},{"c":39.52,"h":41.62,"l":38.84,"n":49431,"o":38.9,"t":"2025-07-03T04:00:00Z","v":6324879,"vw":40.253915},{"c":37.84,"h":39.795,"l":37.83,"n":44027,"o":39.255,"t":"2025-07-07T04:00:00Z","v":4142028,"vw":38.786104},{"c":38.01,"h":39.03,"l":37.3336,"n":37295,"o":38.64,"t":"2025-07-08T04:00:00Z","v":3888181,"vw":38.064665},{"c":41.57,"h":41.73,"l":37.83,"n":58284,"o":38.95,"t":"2025-07-09T04:00:00Z","v":6953275,"vw":39.600737},{"c":42.74,"h":42.87,"l":40.72,"n":66448,"o":40.945,"t":"2025-07-10T04:00:00Z","v":8393220,"vw":41.700634},{"c":45.2,"h":46.1,"l":43.005,"n":90449,"o":44.5,"t":"2025-07-11T04:00:00Z","v":8452823,"vw":44.677717},{"c":48.61,"h":49.75,"l":46.48,"n":98010,"o":47.74,"t":"2025-07-14T04:00:00Z","v":9199821,"vw":48.07405},{"c":46.6,"h":49.755,"l":46.435,"n":88778,"o":47.34,"t":"2025-07-15T04:00:00Z","v":7948843,"vw":47.783865},{"c":49.43,"h":49.74,"l":47.37,"n":68130,"o":47.84,"t":"2025-07-16T04:00:00Z","v":6425468,"vw":48.56252},{"c":48.34,"h":49.49,"l":47.4815,"n":52959,"o":48.555,"t":"2025-07-17T04:00:00Z","v":5032068,"vw":48.764139},{"c":42.3,"h":48.96,"l":42.1,"n":86065,"o":48.48,"t":"2025-07-18T04:00:00Z","v":11258823,"vw":44.776158},{"c":42.77,"h":44.98,"l":42.62,"n":42473,"o":43.58,"t":"2025-07-21T04:00:00Z","v":5449942,"vw":43.870307},{"c":42.85,"h":44.349,"l":40.275,"n":47370,"o":43.46,"t":"2025-07-22T04:00:00Z","v":5539333,"vw":42.160062},{"c":40.01,"h":42.21,"l":38.735,"n":46529,"o":42.12,"t":"2025-07-23T04:00:00Z","v":4923109,"vw":40.163804},{"c":40.39,"h":41.38,"l":38.71,"n":32038,"o":40.15,"t":"2025-07-24T04:00:00Z","v":3330007,"vw":40.001927},{"c":38.52,"h":39.47,"l":37.85,"n":30849,"o":38.47,"t":"2025-07-25T04:00:00Z","v":3265614,"vw":38.582363},{"c":38.1,"h":40.6,"l":38.06,"n":29951,"o":40.6,"t":"2025-07-28T04:00:00Z","v":3264457,"vw":39.03916},{"c":36.34,"h":38.65,"l":35.55,"n":39633,"o":38.45,"t":"2025-07-29T04:00:00Z","v":4976889,"vw":36.842738},{"c":36.38,"h":38.06,"l":35.91,"n":31075,"o":36.6,"t":"2025-07-30T04:00:00Z","v":4242122,"vw":37.055743},{"c":37.73,"h":39.18,"l":36.68,"n":42526,"o":37.13,"t":"2025-07-31T04:00:00Z","v":6443002,"vw":38.182228},{"c":30.92,"h":35.705,"l":30.7535,"n":60775,"o":35.33,"t":"2025-08-01T04:00:00Z","v":9291643,"vw":32.900247},{"c":34.6,"h":34.73,"l":30.7462,"n":36642,"o":31.8,"t":"2025-08-04T04:00:00Z","v":5229982,"vw":33.103916},{"c":32.09,"h":34.38,"l":31.75,"n":37461,"o":33.53,"t":"2025-08-05T04:00:00Z","v":5051402,"vw":32.794406},{"c":33.42,"h":33.6001,"l":31.6848,"n":27044,"o":32,"t":"2025-08-06T04:00:00Z","v":3461775,"vw":32.617183},{"c":36.59,"h":37.36,"l":34.1,"n":44400,"o":34.28,"t":"2025-08-07T04:00:00Z","v":6552014,"vw":36.009658},{"c":35.26,"h":37.96,"l":34.18,"n":35956,"o":35.8,"t":"2025-08-08T04:00:00Z","v":5070802,"vw":35.810009},{"c":36.15,"h":38.65,"l":35.9232,"n":35136,"o":36.801,"t":"2025-08-11T04:00:00Z","v":5261109,"vw":37.385576},{"c":35,"h":36.33,"l":34.3,"n":36815,"o":36.2,"t":"2025-08-12T04:00:00Z","v":4512737,"vw":35.280674},{"c":34.26,"h":35.85,"l":33.1,"n":39701,"o":35.51,"t":"2025-08-13T04:00:00Z","v":5161682,"vw":34.28911},{"c":31.15,"h":32.6295,"l":29.82,"n":63902,"o":32.35,"t":"2025-08-14T04:00:00Z","v":7650869,"vw":31.190568},{"c":30.01,"h":31.0844,"l":28.945,"n":45369,"o":31,"t":"2025-08-15T04:00:00Z","v":6088179,"vw":29.56524},{"c":29.51,"h":30.17,"l":28.6,"n":32548,"o":28.9,"t":"2025-08-18T04:00:00Z","v":3711146,"vw":29.47628},{"c":25.08,"h":29.6584,"l":24.605,"n":86337,"o":29.455,"t":"2025-08-19T04:00:00Z","v":9657781,"vw":26.476431},{"c":26.25,"h":26.39,"l":23.44,"n":56133,"o":25.45,"t":"2025-08-20T04:00:00Z","v":8636909,"vw":25.147613},{"c":25.16,"h":26.05,"l":24.77,"n":37208,"o":25.51,"t":"2025-08-21T04:00:00Z","v":4049814,"vw":25.269375},{"c":28.15,"h":28.35,"l":24.37,"n":90732,"o":24.76,"t":"2025-08-22T04:00:00Z","v":9897491,"vw":27.229185},{"c":25.78,"h":27.07,"l":25.18,"n":38836,"o":25.97,"t":"2025-08-25T04:00:00Z","v":5478172,"vw":26.215818},{"c":26.93,"h":27.03,"l":25.34,"n":26083,"o":25.52,"t":"2025-08-26T04:00:00Z","v":3419902,"vw":26.129385},{"c":25.53,"h":26.96,"l":25.47,"n":59106,"o":26.51,"t":"2025-08-27T04:00:00Z","v":5955621,"vw":26.16122},{"c":24.95,"h":26.4,"l":24.6,"n":86643,"o":26.14,"t":"2025-08-28T04:00:00Z","v":8353090,"vw":25.209795},{"c":24.25,"h":25.02,"l":24.01,"n":69153,"o":24.41,"t":"2025-08-29T04:00:00Z","v":6523260,"vw":24.472013},{"c":25.22,"h":26.25,"l":23.79,"n":67069,"o":24.25,"t":"2025-09-02T04:00:00Z","v":7381164,"vw":25.304337},{"c":23.54,"h":25.6372,"l":23.1357,"n":66822,"o":25.32,"t":"2025-09-03T04:00:00Z","v":7402208,"vw":24.403516},{"c":23.08,"h":23.82,"l":21.73,"n":72222,"o":23.475,"t":"2025-09-04T04:00:00Z","v":8194117,"vw":22.572709},{"c":24.23,"h":24.38,"l":21.97,"n":95428,"o":24.1,"t":"2025-09-05T04:00:00Z","v":10081148,"vw":23.334235},{"c":23.34,"h":23.77,"l":22.15,"n":73553,"o":23.1,"t":"2025-09-08T04:00:00Z","v":7285447,"vw":23.041176},{"c":23.08,"h":23.59,"l":22.53,"n":48500,"o":23.34,"t":"2025-09-09T04:00:00Z","v":5874469,"vw":22.901888},{"c":22.8,"h":24.7,"l":22.16,"n":70506,"o":23.57,"t":"2025-09-10T04:00:00Z","v":9031246,"vw":23.432795},{"c":22.69,"h":23.21,"l":22.25,"n":59882,"o":22.82,"t":"2025-09-11T04:00:00Z","v":7497648,"vw":22.67072},{"c":23.39,"h":24.02,"l":22.86,"n":51296,"o":23.06,"t":"2025-09-12T04:00:00Z","v":7602145,"vw":23.41016},{"c":22.82,"h":23.325,"l":21.81,"n":45120,"o":23.115,"t":"2025-09-15T04:00:00Z","v":5286626,"vw":22.494938},{"c":23.81,"h":23.86,"l":22.4127,"n":40839,"o":23,"t":"2025-09-16T04:00:00Z","v":5730205,"vw":23.082317},{"c":23.04,"h":24.52,"l":22.13,"n":59291,"o":23.81,"t":"2025-09-17T04:00:00Z","v":7191004,"vw":23.368452},{"c":25.76,"h":26.9786,"l":23.68,"n":113918,"o":23.88,"t":"2025-09-18T04:00:00Z","v":15376171,"vw":25.706092},{"c":25.02,"h":26.19,"l":23.872,"n":83718,"o":25.44,"t":"2025-09-19T04:00:00Z","v":9837791,"vw":24.839595},{"c":23.7,"h":24.5,"l":22.7,"n":68957,"o":23.87,"t":"2025-09-22T04:00:00Z","v":7573891,"vw":23.774182},{"c":22.55,"h":24.13,"l":22.52,"n":34358,"o":23.79,"t":"2025-09-23T04:00:00Z","v":4535475,"vw":23.280464},{"c":21.91,"h":23.76,"l":21.87,"n":44479,"o":22.89,"t":"2025-09-24T04:00:00Z","v":5345234,"vw":22.911808},{"c":18.82,"h":20.96,"l":17.69,"n":89683,"o":20.94,"t":"2025-09-25T04:00:00Z","v":15406537,"vw":19.051376},{"c":19.76,"h":19.87,"l":18.3519,"n":48079,"o":18.68,"t":"2025-09-26T04:00:00Z","v":6137354,"vw":19.198864},{"c":21.95,"h":22.164,"l":20.01,"n":46275,"o":20.4,"t":"2025-09-29T04:00:00Z","v":7354751,"vw":21.349592},{"c":21.38,"h":21.68,"l":20.59,"n":29271,"o":21.18,"t":"2025-09-30T04:00:00Z","v":4291235,"vw":21.061026},{"c":23.5,"h":24.22,"l":22.58,"n":77379,"o":22.64,"t":"2025-10-01T04:00:00Z","v":10280827,"vw":23.542428},{"c":25.4,"h":25.54,"l":23.89,"n":105400,"o":24.89,"t":"2025-10-02T04:00:00Z","v":13214385,"vw":24.962588},{"c":25.28,"h":26.24,"l":24.2,"n":80381,"o":25.19,"t":"2025-10-03T04:00:00Z","v":10299273,"vw":25.189032},{"c":26.35,"h":27.15,"l":25.66,"n":103031,"o":26.85,"t":"2025-10-06T04:00:00Z","v":11037755,"vw":26.287143},{"c":21.82,"h":26.26,"l":21.8,"n":117977,"o":26.22,"t":"2025-10-07T04:00:00Z","v":15950854,"vw":23.101896},{"c":22.05,"h":22.75,"l":20.955,"n":67742,"o":22.65,"t":"2025-10-08T04:00:00Z","v":11116651,"vw":21.730368},{"c":20.65,"h":21.79,"l":20.37,"n":62597,"o":21.57,"t":"2025-10-09T04:00:00Z","v":9531449,"vw":20.90538},{"c":18.6,"h":20.97,"l":18.4,"n":73494,"o":20.9,"t":"2025-10-10T04:00:00Z","v":11679446,"vw":19.538536},{"c":19.86,"h":19.92,"l":18.14,"n":39341,"o":18.81,"t":"2025-10-13T04:00:00Z","v":6448096,"vw":19.142851},{"c":17.97,"h":19.49,"l":17.6,"n":51101,"o":18.01,"t":"2025-10-14T04:00:00Z","v":7173375,"vw":18.701986},{"c":17.47,"h":18.9276,"l":17.23,"n":43613,"o":18.25,"t":"2025-10-15T04:00:00Z","v":7729497,"vw":17.854823},{"c":15.94,"h":18.02,"l":15.75,"n":64063,"o":17.83,"t":"2025-10-16T04:00:00Z","v":10494424,"vw":16.808362},{"c":16.56,"h":16.9,"l":15.35,"n":52645,"o":15.38,"t":"2025-10-17T04:00:00Z","v":8824071,"vw":16.256681},{"c":17.32,"h":18.42,"l":17.1,"n":36445,"o":17.42,"t":"2025-10-20T04:00:00Z","v":6432815,"vw":17.819668},{"c":17.92,"h":18.405,"l":16.745,"n":39197,"o":16.99,"t":"2025-10-21T04:00:00Z","v":6452909,"vw":17.812481},{"c":15.43,"h":17.4394,"l":14.93,"n":53622,"o":16.95,"t":"2025-10-22T04:00:00Z","v":9427231,"vw":16.038868},{"c":15.8,"h":16.27,"l":15.18,"n":57921,"o":15.9,"t":"2025-10-23T04:00:00Z","v":9543905,"vw":15.802536},{"c":16.24,"h":16.6,"l":15.93,"n":44289,"o":16.45,"t":"2025-10-24T04:00:00Z","v":7338323,"vw":16.297115},{"c":17,"h":17.43,"l":16.69,"n":38036,"o":17.39,"t":"2025-10-27T04:00:00Z","v":5743729,"vw":17.078889},{"c":15.72,"h":17.1301,"l":15.65,"n":53186,"o":16.91,"t":"2025-10-28T04:00:00Z","v":6921272,"vw":16.459356},{"c":14.67,"h":15.85,"l":14.52,"n":64841,"o":15.68,"t":"2025-10-29T04:00:00Z","v":8241342,"vw":15.159367},{"c":12.42,"h":14.2199,"l":12.415,"n":83538,"o":14.05,"t":"2025-10-30T04:00:00Z","v":12484547,"vw":13.427253},{"c":13.87,"h":14.525,"l":13.25,"n":69050,"o":13.88,"t":"2025-10-31T04:00:00Z","v":10346538,"vw":13.935852},{"c":13.32,"h":13.9172,"l":12.84,"n":71482,"o":13.28,"t":"2025-11-03T05:00:00Z","v":10037215,"vw":13.398327},{"c":11.54,"h":12.6699,"l":11.425,"n":69072,"o":12.36,"t":"2025-11-04T05:00:00Z","v":12539911,"vw":11.96339},{"c":12.25,"h":12.285,"l":11.535,"n":39740,"o":11.82,"t":"2025-11-05T05:00:00Z","v":8827162,"vw":11.848793},{"c":10.54,"h":11.99,"l":10.34,"n":69285,"o":11.98,"t":"2025-11-06T05:00:00Z","v":13517449,"vw":10.916983},{"c":10.94,"h":11.08,"l":8.96,"n":72397,"o":9.205,"t":"2025-11-07T05:00:00Z","v":16300587,"vw":9.972951},{"c":10.65,"h":11.65,"l":10.2704,"n":48808,"o":11.64,"t":"2025-11-10T05:00:00Z","v":13692582,"vw":10.767058},{"c":9.96,"h":10.6651,"l":9.94,"n":37051,"o":10.41,"t":"2025-11-11T05:00:00Z","v":7078522,"vw":10.323727},{"c":9.37,"h":10.24,"l":8.955,"n":49863,"o":10.19,"t":"2025-11-12T05:00:00Z","v":11809805,"vw":9.420684},{"c":8.02,"h":9.48,"l":7.92,"n":56163,"o":9.31,"t":"2025-11-13T05:00:00Z","v":15570891,"vw":8.70035},{"c":7.32,"h":8.0159,"l":6.93,"n":78169,"o":7.39,"t":"2025-11-14T05:00:00Z","v":26757251,"vw":7.432883},{"c":7,"h":7.6398,"l":6.57,"n":60598,"o":7.11,"t":"2025-11-17T05:00:00Z","v":21925092,"vw":7.030923},{"c":7.8,"h":8.31,"l":7.0475,"n":73333,"o":7.085,"t":"2025-11-18T05:00:00Z","v":29075942,"vw":7.819461},{"c":6.25,"h":7.555,"l":5.91,"n":107017,"o":7.47,"t":"2025-11-19T05:00:00Z","v":44456952,"vw":6.465215},{"c":5.64,"h":6.715,"l":5.25,"n":95715,"o":6.65,"t":"2025-11-20T05:00:00Z","v":42912296,"vw":5.812034},{"c":5.19,"h":5.855,"l":4.92,"n":93269,"o":5.33,"t":"2025-11-21T05:00:00Z","v":49257259,"vw":5.346905},{"c":5.7,"h":5.74,"l":4.9114,"n":48867,"o":5.27,"t":"2025-11-24T05:00:00Z","v":31633293,"vw":5.402263},{"c":5.25,"h":5.5499,"l":4.94,"n":57127,"o":5.37,"t":"2025-11-25T05:00:00Z","v":34222340,"vw":5.219102},{"c":5.47,"h":5.7696,"l":5.1,"n":45604,"o":5.34,"t":"2025-11-26T05:00:00Z","v":35836972,"vw":5.478983},{"c":5.53,"h":6.1799,"l":5.41,"n":52302,"o":5.9,"t":"2025-11-28T05:00:00Z","v":34220385,"vw":5.800163},{"c":5.17,"h":5.2144,"l":4.2,"n":87563,"o":4.98,"t":"2025-12-01T05:00:00Z","v":62853180,"vw":4.607347},{"c":5.76,"h":6.18,"l":5.5,"n":76801,"o":5.55,"t":"2025-12-02T05:00:00Z","v":58507322,"vw":5.840625},{"c":6.2,"h":6.335,"l":5.61,"n":83383,"o":5.89,"t":"2025-12-03T05:00:00Z","v":52656721,"vw":5.991301},{"c":6.04,"h":6.38,"l":5.805,"n":60448,"o":6.07,"t":"2025-12-04T05:00:00Z","v":37383542,"vw":6.115843},{"c":5.58,"h":5.98,"l":5.4,"n":63073,"o":5.855,"t":"2025-12-05T05:00:00Z","v":44789254,"vw":5.635878},{"c":5.86,"h":5.97,"l":5.51,"n":37376,"o":5.76,"t":"2025-12-08T05:00:00Z","v":27796798,"vw":5.763613},{"c":6.18,"h":6.79,"l":5.61,"n":70010,"o":5.71,"t":"2025-12-09T05:00:00Z","v":51199088,"vw":6.365051},{"c":5.89,"h":6.32,"l":5.7412,"n":67490,"o":6.21,"t":"2025-12-10T05:00:00Z","v":41241841,"vw":6.028662},{"c":5.81,"h":5.82,"l":5.05,"n":66432,"o":5.59,"t":"2025-12-11T05:00:00Z","v":49518023,"vw":5.393322},{"c":5.35,"h":5.91,"l":5.35,"n":38602,"o":5.78,"t":"2025-12-12T05:00:00Z","v":28133224,"vw":5.585692},{"c":4.48,"h":5.3496,"l":4.39,"n":64176,"o":5.32,"t":"2025-12-15T05:00:00Z","v":49062704,"vw":4.668761},{"c":4.76,"h":4.99,"l":4.475,"n":36538,"o":4.65,"t":"2025-12-16T05:00:00Z","v":39768189,"vw":4.719223},{"c":4.37,"h":4.975,"l":4.35,"n":53565,"o":4.78,"t":"2025-12-17T05:00:00Z","v":38686285,"vw":4.630379},{"c":4.24,"h":4.8547,"l":4.2,"n":52868,"o":4.76,"t":"2025-12-18T05:00:00Z","v":39572721,"vw":4.454688},{"c":4.56,"h":4.74,"l":4.41,"n":41895,"o":4.51,"t":"2025-12-19T05:00:00Z","v":34224242,"vw":4.571636},{"c":4.56,"h":4.9,"l":4.52,"n":40506,"o":4.82,"t":"2025-12-22T05:00:00Z","v":32576139,"vw":4.686293},{"c":4.19,"h":4.455,"l":4.12,"n":42969,"o":4.43,"t":"2025-12-23T05:00:00Z","v":36851449,"vw":4.226433},{"c":4.23,"h":4.26,"l":4.03,"n":19017,"o":4.14,"t":"2025-12-24T05:00:00Z","v":14572525,"vw":4.14556},{"c":4.21,"h":4.29,"l":3.97,"n":31685,"o":4.29,"t":"2025-12-26T05:00:00Z","v":24142162,"vw":4.119482},{"c":4.02,"h":4.43,"l":4.02,"n":37584,"o":4.15,"t":"2025-12-29T05:00:00Z","v":36388499,"vw":4.147145},{"c":4.03,"h":4.24,"l":3.97,"n":26873,"o":4.06,"t":"2025-12-30T05:00:00Z","v":33895315,"vw":4.131898},{"c":3.85,"h":4.1,"l":3.81,"n":30402,"o":4.06,"t":"2025-12-31T05:00:00Z","v":34987910,"vw":3.931576},{"c":4.09,"h":4.28,"l":3.73,"n":40762,"o":3.98,"t":"2026-01-02T05:00:00Z","v":48057479,"vw":4.079865},{"c":4.48,"h":4.65,"l":4.29,"n":49573,"o":4.42,"t":"2026-01-05T05:00:00Z","v":51194666,"vw":4.469068},{"c":4.13,"h":4.61,"l":3.9099,"n":53764,"o":4.6,"t":"2026-01-06T05:00:00Z","v":59126969,"vw":4.146491},{"c":4.31,"h":4.75,"l":4.145,"n":48778,"o":4.405,"t":"2026-01-07T05:00:00Z","v":63891016,"vw":4.393818},{"c":4.57,"h":4.775,"l":4.01,"n":55897,"o":4.135,"t":"2026-01-08T05:00:00Z","v":66977810,"vw":4.512421},{"c":4.05,"h":4.58,"l":3.95,"n":59713,"o":4.555,"t":"2026-01-09T05:00:00Z","v":63403652,"vw":4.173919},{"c":4.29,"h":4.3699,"l":3.92,"n":32870,"o":3.99,"t":"2026-01-12T05:00:00Z","v":46692856,"vw":4.188356},{"c":4.85,"h":4.9,"l":4.31,"n":53505,"o":4.41,"t":"2026-01-13T05:00:00Z","v":60497884,"vw":4.642902},{"c":5.2,"h":5.8187,"l":5.0284,"n":93572,"o":5.17,"t":"2026-01-14T05:00:00Z","v":82721745,"vw":5.365804},{"c":4.7,"h":5.19,"l":4.67,"n":57187,"o":5.19,"t":"2026-01-15T05:00:00Z","v":54912028,"vw":4.90674},{"c":4.86,"h":4.86,"l":4.51,"n":33310,"o":4.75,"t":"2026-01-16T05:00:00Z","v":36475166,"vw":4.722055},{"c":4.1,"h":4.39,"l":4.02,"n":56963,"o":4.36,"t":"2026-01-20T05:00:00Z","v":61560582,"vw":4.145809},{"c":4.28,"h":4.36,"l":3.87,"n":34866,"o":4.15,"t":"2026-01-21T05:00:00Z","v":49150740,"vw":4.119076},{"c":4.12,"h":4.305,"l":4.04,"n":35597,"o":4.27,"t":"2026-01-22T05:00:00Z","v":39373615,"vw":4.170387},{"c":4.21,"h":4.52,"l":3.99,"n":36154,"o":4.11,"t":"2026-01-23T05:00:00Z","v":48114941,"vw":4.283164},{"c":4.08,"h":4.25,"l":3.98,"n":27987,"o":4.02,"t":"2026-01-26T05:00:00Z","v":36411831,"vw":4.1207},{"c":4.12,"h":4.13,"l":3.9,"n":36441,"o":4.055,"t":"2026-01-27T05:00:00Z","v":48743706,"vw":4.005982},{"c":3.96,"h":4.33,"l":3.89,"n":38079,"o":4.275,"t":"2026-01-28T05:00:00Z","v":50441331,"vw":4.053296},{"c":3.19,"h":3.83,"l":3.01,"n":65714,"o":3.83,"t":"2026-01-29T05:00:00Z","v":80191360,"vw":3.242196},{"c":3.47,"h":3.54,"l":3.03,"n":39063,"o":3.05,"t":"2026-01-30T05:00:00Z","v":62983589,"vw":3.297968},{"c":3.01,"h":3.39,"l":2.93,"n":50333,"o":3.01,"t":"2026-02-02T05:00:00Z","v":70071217,"vw":3.191319},{"c":2.73,"h":3.03,"l":2.45,"n":46466,"o":3.03,"t":"2026-02-03T05:00:00Z","v":82741910,"vw":2.699403},{"c":2.55,"h":2.6207,"l":2.23,"n":37578,"o":2.6,"t":"2026-02-04T05:00:00Z","v":79711118,"vw":2.418966},{"c":1.67,"h":2.27,"l":1.57,"n":64058,"o":2.2,"t":"2026-02-05T05:00:00Z","v":120297756,"vw":1.872623},{"c":2.54,"h":2.57,"l":1.915,"n":64901,"o":1.93,"t":"2026-02-06T05:00:00Z","v":121449343,"vw":2.340687},{"c":2.67,"h":2.72,"l":2.18,"n":61861,"o":2.262,"t":"2026-02-09T05:00:00Z","v":126061112,"vw":2.542352},{"c":2.47,"h":2.71,"l":2.455,"n":37645,"o":2.492,"t":"2026-02-10T05:00:00Z","v":81564026,"vw":2.58875},{"c":2.2,"h":2.5,"l":2.13,"n":38231,"o":2.49,"t":"2026-02-11T05:00:00Z","v":80747303,"vw":2.246838},{"c":2.09,"h":2.29,"l":2.015,"n":23423,"o":2.2501,"t":"2026-02-12T05:00:00Z","v":64002161,"vw":2.113952},{"c":2.45,"h":2.51,"l":2.18,"n":37497,"o":2.23,"t":"2026-02-13T05:00:00Z","v":91009312,"vw":2.422116},{"c":2.26,"h":2.39,"l":2.16,"n":28496,"o":2.28,"t":"2026-02-17T05:00:00Z","v":71799819,"vw":2.292306},{"c":2.14,"h":2.39,"l":2.095,"n":28676,"o":2.23,"t":"2026-02-18T05:00:00Z","v":66319628,"vw":2.242792},{"c":2.28,"h":2.3,"l":2.02,"n":33129,"o":2.075,"t":"2026-02-19T05:00:00Z","v":83850462,"vw":2.168203},{"c":2.33,"h":2.5185,"l":2.275,"n":32273,"o":2.32,"t":"2026-02-20T05:00:00Z","v":72458001,"vw":2.380133},{"c":2.08,"h":2.3099,"l":2.04,"n":30801,"o":2.225,"t":"2026-02-23T05:00:00Z","v":71791518,"vw":2.147364},{"c":2.1,"h":2.17,"l":1.9,"n":24811,"o":2.005,"t":"2026-02-24T05:00:00Z","v":68063789,"vw":2.068434},{"c":2.47,"h":2.55,"l":2.24,"n":39893,"o":2.275,"t":"2026-02-25T05:00:00Z","v":89937832,"vw":2.420928},{"c":2.38,"h":2.47,"l":2.21,"n":28378,"o":2.4,"t":"2026-02-26T05:00:00Z","v":74670426,"vw":2.345719},{"c":2.25,"h":2.3,"l":2.19,"n":20919,"o":2.225,"t":"2026-02-27T05:00:00Z","v":53920506,"vw":2.230657},{"c":2.51,"h":2.61,"l":2.22,"n":34956,"o":2.22,"t":"2026-03-02T05:00:00Z","v":99576333,"vw":2.50271},{"c":2.33,"h":2.48,"l":2.16,"n":34943,"o":2.355,"t":"2026-03-03T05:00:00Z","v":91006796,"vw":2.354578},{"c":2.81,"h":2.93,"l":2.67,"n":49562,"o":2.725,"t":"2026-03-04T05:00:00Z","v":103006342,"vw":2.834354},{"c":2.57,"h":2.815,"l":2.5,"n":39029,"o":2.76,"t":"2026-03-05T05:00:00Z","v":98706462,"vw":2.60655},{"c":2.32,"h":2.4299,"l":2.26,"n":34097,"o":2.375,"t":"2026-03-06T05:00:00Z","v":86085240,"vw":2.350047},{"c":2.51,"h":2.56,"l":2.3801,"n":28040,"o":2.415,"t":"2026-03-09T04:00:00Z","v":83453445,"vw":2.463236},{"c":2.49,"h":2.6399,"l":2.4,"n":42319,"o":2.62,"t":"2026-03-10T04:00:00Z","v":102289496,"vw":2.528682},{"c":2.48,"h":2.64,"l":2.37,"n":45502,"o":2.54,"t":"2026-03-11T04:00:00Z","v":114541686,"vw":2.483285},{"c":2.44,"h":2.5,"l":2.3,"n":39735,"o":2.435,"t":"2026-03-12T04:00:00Z","v":112796181,"vw":2.390116},{"c":2.52,"h":2.79,"l":2.48,"n":51254,"o":2.67,"t":"2026-03-13T04:00:00Z","v":154970502,"vw":2.607496},{"c":2.8,"h":2.83,"l":2.65,"n":45655,"o":2.72,"t":"2026-03-16T04:00:00Z","v":124907537,"vw":2.754873},{"c":2.9,"h":2.99,"l":2.72,"n":48809,"o":2.74,"t":"2026-03-17T04:00:00Z","v":127619445,"vw":2.890009},{"c":2.52,"h":2.77,"l":2.52,"n":44286,"o":2.7,"t":"2026-03-18T04:00:00Z","v":100855934,"vw":2.611294},{"c":24.36,"h":24.9698,"l":22.58,"n":22219,"o":23.25,"t":"2026-03-19T04:00:00Z","v":3080157,"vw":23.698026},{"c":23.45,"h":24.84,"l":22.92,"n":24504,"o":24.835,"t":"2026-03-20T04:00:00Z","v":3268842,"vw":23.703021},{"c":24.26,"h":24.9,"l":22.89,"n":26808,"o":24.45,"t":"2026-03-23T04:00:00Z","v":3695853,"vw":24.177666},{"c":23.58,"h":24.91,"l":22.91,"n":11078,"o":24.47,"t":"2026-03-24T04:00:00Z","v":2095581,"vw":23.679704},{"c":24.54,"h":26.18,"l":23.76,"n":14048,"o":25.03,"t":"2026-03-25T04:00:00Z","v":2355505,"vw":25.254816},{"c":22.35,"h":24.5,"l":22.26,"n":11851,"o":23.68,"t":"2026-03-26T04:00:00Z","v":1906457,"vw":23.23743},{"c":19.99,"h":21.517,"l":19.3,"n":23883,"o":21.31,"t":"2026-03-27T04:00:00Z","v":3183474,"vw":19.952621},{"c":18.5,"h":21.32,"l":18.32,"n":16514,"o":21.03,"t":"2026-03-30T04:00:00Z","v":2450481,"vw":19.61148},{"c":19.55,"h":19.66,"l":17.37,"n":27285,"o":18.98,"t":"2026-03-31T04:00:00Z","v":4260932,"vw":18.510462},{"c":18.85,"h":19.92,"l":18.43,"n":30693,"o":19.91,"t":"2026-04-01T04:00:00Z","v":4535369,"vw":19.11746},{"c":17.91,"h":18.75,"l":16.85,"n":25353,"o":17.89,"t":"2026-04-02T04:00:00Z","v":2957572,"vw":17.709855},{"c":20.22,"h":20.44,"l":18.88,"n":25891,"o":19.22,"t":"2026-04-06T04:00:00Z","v":3109293,"vw":19.73322},{"c":18.98,"h":19.895,"l":18.125,"n":29272,"o":19.49,"t":"2026-04-07T04:00:00Z","v":3241295,"vw":18.848346},{"c":20.3,"h":22.2,"l":19.661,"n":26380,"o":21.94,"t":"2026-04-08T04:00:00Z","v":3948962,"vw":20.616664},{"c":20.49,"h":21.54,"l":19.51,"n":76990,"o":20.13,"t":"2026-04-09T04:00:00Z","v":6686531,"vw":20.575497},{"c":20.34,"h":21.49,"l":19.97,"n":36936,"o":20.85,"t":"2026-04-10T04:00:00Z","v":2822223,"vw":20.624679},{"c":21.52,"h":21.55,"l":19.23,"n":53695,"o":19.71,"t":"2026-04-13T04:00:00Z","v":3448361,"vw":20.481905},{"c":23.16,"h":25.18,"l":22.8,"n":41007,"o":23.34,"t":"2026-04-14T04:00:00Z","v":4237034,"vw":24.018351},{"c":25.17,"h":25.195,"l":23,"n":80034,"o":23.85,"t":"2026-04-15T04:00:00Z","v":7409280,"vw":23.772339},{"c":27.07,"h":27.17,"l":23.7,"n":47308,"o":25.07,"t":"2026-04-16T04:00:00Z","v":5237390,"vw":25.273656},{"c":33.41,"h":35.8,"l":28.78,"n":72223,"o":29.06,"t":"2026-04-17T04:00:00Z","v":8237014,"vw":33.226309},{"c":35.12,"h":35.196,"l":31.0401,"n":35200,"o":31.72,"t":"2026-04-20T04:00:00Z","v":3424722,"vw":33.344824},{"c":32.21,"h":35.9,"l":32.1301,"n":44268,"o":34.9,"t":"2026-04-21T04:00:00Z","v":4264726,"vw":33.931173},{"c":38.21,"h":39.79,"l":36.59,"n":86875,"o":36.61,"t":"2026-04-22T04:00:00Z","v":7360565,"vw":38.12866},{"c":35.25,"h":38.89,"l":34.9,"n":46118,"o":36.75,"t":"2026-04-23T04:00:00Z","v":4028605,"vw":36.891956},{"c":34.62,"h":37.18,"l":33.8,"n":32861,"o":37,"t":"2026-04-24T04:00:00Z","v":2362401,"vw":35.16895},{"c":33.85,"h":36.5,"l":33.2099,"n":30887,"o":34.4,"t":"2026-04-27T04:00:00Z","v":2871632,"vw":34.571238},{"c":32.35,"h":32.86,"l":30.05,"n":29718,"o":31.66,"t":"2026-04-28T04:00:00Z","v":2780688,"vw":31.631853},{"c":29.46,"h":32.35,"l":28.78,"n":32982,"o":32.35,"t":"2026-04-29T04:00:00Z","v":3012481,"vw":30.030527},{"c":32.11,"h":32.6197,"l":29.76,"n":21440,"o":30.73,"t":"2026-04-30T04:00:00Z","v":2042481,"vw":31.436972},{"c":36.6,"h":37.82,"l":33.62,"n":35191,"o":34.17,"t":"2026-05-01T04:00:00Z","v":3211647,"vw":36.216094},{"c":39.45,"h":40.24,"l":37.1501,"n":24061,"o":38.19,"t":"2026-05-04T04:00:00Z","v":2800061,"vw":38.902201},{"c":40.66,"h":42.138,"l":39.28,"n":25654,"o":41.62,"t":"2026-05-05T04:00:00Z","v":3298914,"vw":40.582962},{"c":40.58,"h":41.1734,"l":38.3833,"n":23430,"o":39.46,"t":"2026-05-06T04:00:00Z","v":2575113,"vw":39.547257},{"c":37.35,"h":39.56,"l":35.7,"n":22680,"o":39.56,"t":"2026-05-07T04:00:00Z","v":2521050,"vw":37.542562},{"c":40.53,"h":40.668,"l":36.45,"n":18860,"o":36.985,"t":"2026-05-08T04:00:00Z","v":2579025,"vw":38.727059},{"c":44.22,"h":44.63,"l":38.4,"n":22654,"o":41.32,"t":"2026-05-11T04:00:00Z","v":3170961,"vw":41.607796},{"c":39.01,"h":42.39,"l":37,"n":18644,"o":41.94,"t":"2026-05-12T04:00:00Z","v":2376428,"vw":39.324958},{"c":36.28,"h":38.03,"l":35.2,"n":19324,"o":38,"t":"2026-05-13T04:00:00Z","v":2600597,"vw":36.600257},{"c":39.8,"h":42.28,"l":34.8527,"n":21488,"o":36.01,"t":"2026-05-14T04:00:00Z","v":3201952,"vw":39.141452},{"c":35.67,"h":37.675,"l":34.11,"n":18815,"o":37.675,"t":"2026-05-15T04:00:00Z","v":2320129,"vw":35.396666},{"c":31.39,"h":32.32,"l":29.5,"n":21422,"o":32.31,"t":"2026-05-18T04:00:00Z","v":2763411,"vw":30.722355},{"c":30.52,"h":31.9299,"l":30.185,"n":12296,"o":30.38,"t":"2026-05-19T04:00:00Z","v":1798730,"vw":30.990138},{"c":30.95,"h":32.2,"l":30.03,"n":11870,"o":30.95,"t":"2026-05-20T04:00:00Z","v":1647184,"vw":31.288277},{"c":30.58,"h":31.98,"l":29.65,"n":15941,"o":30.3,"t":"2026-05-21T04:00:00Z","v":2147012,"vw":30.582968},{"c":28.62,"h":30.76,"l":28.41,"n":16266,"o":30.26,"t":"2026-05-22T04:00:00Z","v":2803319,"vw":29.208628},{"c":28.62,"h":31.14,"l":28.38,"n":14315,"o":29.16,"t":"2026-05-26T04:00:00Z","v":2477601,"vw":29.604942},{"c":26.51,"h":27.739,"l":26.43,"n":16298,"o":27.39,"t":"2026-05-27T04:00:00Z","v":2781529,"vw":26.966409},{"c":25.62,"h":26.32,"l":23.135,"n":21463,"o":24.71,"t":"2026-05-28T04:00:00Z","v":3379021,"vw":24.522452},{"c":28.14,"h":29.1,"l":24.41,"n":15271,"o":25.025,"t":"2026-05-29T04:00:00Z","v":2806537,"vw":27.526487},{"c":24.74,"h":26.215,"l":22.88,"n":25435,"o":24.31,"t":"2026-06-01T04:00:00Z","v":3757611,"vw":24.841434},{"c":20.27,"h":22.45,"l":19.6001,"n":43933,"o":22.44,"t":"2026-06-02T04:00:00Z","v":7813138,"vw":20.508252},{"c":17.35,"h":20.84,"l":17.35,"n":30296,"o":19.75,"t":"2026-06-03T04:00:00Z","v":5508564,"vw":19.035056},{"c":18.1,"h":18.71,"l":17.15,"n":21611,"o":17.44,"t":"2026-06-04T04:00:00Z","v":4627801,"vw":18.004615},{"c":15.54,"h":16.95,"l":13.88,"n":38474,"o":16.58,"t":"2026-06-05T04:00:00Z","v":9213224,"vw":15.036898},{"c":17.31,"h":17.7899,"l":16.29,"n":18446,"o":16.945,"t":"2026-06-08T04:00:00Z","v":3668939,"vw":17.090167},{"c":14.57,"h":16.86,"l":13.81,"n":27687,"o":16.14,"t":"2026-06-09T04:00:00Z","v":5564488,"vw":14.961165},{"c":14.09,"h":15.45,"l":14.09,"n":16678,"o":14.35,"t":"2026-06-10T04:00:00Z","v":3675788,"vw":14.814187},{"c":15.23,"h":15.49,"l":13.59,"n":21542,"o":14.3,"t":"2026-06-11T04:00:00Z","v":5057791,"vw":14.413018},{"c":16.18,"h":17.3849,"l":14.5,"n":17748,"o":15.085,"t":"2026-06-12T04:00:00Z","v":4024674,"vw":16.107947},{"c":18.03,"h":19.3999,"l":17.9201,"n":20438,"o":18.64,"t":"2026-06-15T04:00:00Z","v":4217165,"vw":18.643696},{"c":15.75,"h":18.2,"l":15.7,"n":16576,"o":17.5,"t":"2026-06-16T04:00:00Z","v":3209132,"vw":16.762209},{"c":14.15,"h":16.3822,"l":14.13,"n":22713,"o":15.78,"t":"2026-06-17T04:00:00Z","v":4723741,"vw":15.423033},{"c":13.08,"h":14.35,"l":12,"n":28283,"o":14.31,"t":"2026-06-18T04:00:00Z","v":7152984,"vw":12.935244},{"c":12.42,"h":14.85,"l":11.9,"n":19558,"o":13.93,"t":"2026-06-22T04:00:00Z","v":4667319,"vw":13.213087},{"c":11.09,"h":11.98,"l":11.0301,"n":18562,"o":11.7,"t":"2026-06-23T04:00:00Z","v":4315541,"vw":11.515599},{"c":9.01,"h":10.8997,"l":8.6201,"n":43386,"o":10.84,"t":"2026-06-24T04:00:00Z","v":12531422,"vw":9.455853},{"c":7.33,"h":9.1,"l":7.26,"n":37117,"o":9.1,"t":"2026-06-25T04:00:00Z","v":11572342,"vw":7.81407},{"c":6.76,"h":7.7,"l":6.72,"n":26223,"o":6.95,"t":"2026-06-26T04:00:00Z","v":9295731,"vw":7.154492},{"c":8.48,"h":8.765,"l":6.8599,"n":38278,"o":7.35,"t":"2026-06-29T04:00:00Z","v":11869899,"vw":7.901484},{"c":7.44,"h":7.6672,"l":6.8,"n":43101,"o":7.295,"t":"2026-06-30T04:00:00Z","v":14660021,"vw":7.184667},{"c":8.53,"h":9.3998,"l":7.3,"n":37667,"o":7.52,"t":"2026-07-01T04:00:00Z","v":13282803,"vw":8.806547},{"c":9.83,"h":10.45,"l":9.27,"n":52607,"o":9.66,"t":"2026-07-02T04:00:00Z","v":13226697,"vw":9.853636},{"c":9.85,"h":10.58,"l":8.65,"n":41073,"o":8.77,"t":"2026-07-06T04:00:00Z","v":11984158,"vw":9.743416},{"c":9.17,"h":10.36,"l":9.08,"n":35019,"o":9.8,"t":"2026-07-07T04:00:00Z","v":9895946,"vw":9.633792},{"c":8.49,"h":8.7,"l":8.1,"n":36437,"o":8.475,"t":"2026-07-08T04:00:00Z","v":8504394,"vw":8.414928},{"c":8.49,"h":9.005,"l":8.3001,"n":30662,"o":8.48,"t":"2026-07-09T04:00:00Z","v":7099878,"vw":8.731589},{"c":8.6,"h":9.6,"l":8.36,"n":29989,"o":9.345,"t":"2026-07-10T04:00:00Z","v":7211553,"vw":8.826861},{"c":8.14,"h":8.41,"l":7.77,"n":27621,"o":8.04,"t":"2026-07-13T04:00:00Z","v":6207430,"vw":8.051565},{"c":9.08,"h":9.17,"l":8.39,"n":27224,"o":8.6,"t":"2026-07-14T04:00:00Z","v":7157989,"vw":8.871908},{"c":9.06,"h":9.89,"l":8.8599,"n":28925,"o":9.48,"t":"2026-07-15T04:00:00Z","v":7159003,"vw":9.245241},{"c":8.41,"h":8.88,"l":8.305,"n":31404,"o":8.76,"t":"2026-07-16T04:00:00Z","v":6882157,"vw":8.513121},{"c":8.54,"h":8.725,"l":7.6804,"n":23185,"o":7.88,"t":"2026-07-17T04:00:00Z","v":5827687,"vw":8.28823},{"c":9.05,"h":9.58,"l":8.54,"n":28821,"o":8.65,"t":"2026-07-20T04:00:00Z","v":5831915,"vw":9.088283},{"c":9.83,"h":10.32,"l":9.455,"n":23480,"o":9.71,"t":"2026-07-21T04:00:00Z","v":6535165,"vw":9.855941},{"c":9.42,"h":9.8093,"l":9.08,"n":24219,"o":9.48,"t":"2026-07-22T04:00:00Z","v":5382375,"vw":9.403685},{"c":8.24,"h":8.95,"l":7.99,"n":28399,"o":8.86,"t":"2026-07-23T04:00:00Z","v":7912574,"vw":8.360857},{"c":7.86,"h":8.205,"l":7.5401,"n":17131,"o":8.11,"t":"2026-07-24T04:00:00Z","v":6393636,"vw":7.923478},{"c":9.04,"h":9.1301,"l":8.27,"n":21828,"o":8.35,"t":"2026-07-27T04:00:00Z","v":6745514,"vw":8.833195},{"c":8.58,"h":8.995,"l":8.0399,"n":18101,"o":8.42,"t":"2026-07-28T04:00:00Z","v":5567475,"vw":8.60379},{"c":8.08,"h":9.28,"l":8.08,"n":21500,"o":8.6,"t":"2026-07-29T04:00:00Z","v":6866110,"vw":8.688751},{"c":8.79,"h":8.9,"l":8.255,"n":24570,"o":8.38,"t":"2026-07-30T04:00:00Z","v":5768031,"vw":8.634216},{"c":8.04,"h":8.355,"l":7.29,"n":47109,"o":8.33,"t":"2026-07-31T04:00:00Z","v":9538371,"vw":7.833277},{"c":8.26,"h":8.475,"l":7.61,"n":28590,"o":7.77,"t":"2026-08-03T04:00:00Z","v":4367489,"vw":8.237619},{"c":8.76,"h":8.8132,"l":8.02,"n":21843,"o":8.11,"t":"2026-08-04T04:00:00Z","v":4155316,"vw":8.405982},{"c":8.86,"h":9.01,"l":8.475,"n":30471,"o":8.78,"t":"2026-08-05T04:00:00Z","v":5190278,"vw":8.738389},{"c":8.59,"h":8.86,"l":8.34,"n":23165,"o":8.455,"t":"2026-08-06T04:00:00Z","v":3569455,"vw":8.59998},{"c":9.13,"h":10.105,"l":8.565,"n":58137,"o":9.38,"t":"2026-08-07T04:00:00Z","v":12334685,"vw":9.308792},{"c":8.63,"h":9.265,"l":8.445,"n":38632,"o":9.045,"t":"2026-08-10T04:00:00Z","v":7134200,"vw":8.748869},{"c":8.41,"h":8.9697,"l":8.245,"n":30571,"o":8.64,"t":"2026-08-11T04:00:00Z","v":5993896,"vw":8.541823},{"c":8.19,"h":8.71,"l":8.14,"n":30608,"o":8.59,"t":"2026-08-12T04:00:00Z","v":5298557,"vw":8.3472},{"c":8.57,"h":8.87,"l":8.0727,"n":27949,"o":8.15,"t":"2026-08-13T04:00:00Z","v":9816757,"vw":8.499734},{"c":7.82,"h":8.19,"l":7.61,"n":32390,"o":8.16,"t":"2026-08-14T04:00:00Z","v":9933096,"vw":7.883641},{"c":8.59,"h":8.745,"l":7.83,"n":17516,"o":7.87,"t":"2026-08-17T04:00:00Z","v":6574430,"vw":8.462287},{"c":7.81,"h":8.59,"l":7.7301,"n":21521,"o":8.27,"t":"2026-08-18T04:00:00Z","v":6835548,"vw":8.132407},{"c":9.63,"h":10.06,"l":7.99,"n":41082,"o":8.01,"t":"2026-08-19T04:00:00Z","v":15229761,"vw":9.291728},{"c":11.12,"h":11.36,"l":10.38,"n":86188,"o":11.275,"t":"2026-08-20T04:00:00Z","v":17000516,"vw":10.946026},{"c":12.45,"h":12.98,"l":11.79,"n":79397,"o":12.56,"t":"2026-08-21T04:00:00Z","v":17298980,"vw":12.507376},{"c":13.15,"h":14.25,"l":12.48,"n":57230,"o":12.99,"t":"2026-08-24T04:00:00Z","v":12637277,"vw":13.380103},{"c":14.04,"h":14.44,"l":12.25,"n":45653,"o":12.39,"t":"2026-08-25T04:00:00Z","v":10543261,"vw":13.614107},{"c":13.21,"h":13.738,"l":12.72,"n":35161,"o":13.23,"t":"2026-08-26T04:00:00Z","v":6750277,"vw":13.177923},{"c":16.24,"h":16.765,"l":13.49,"n":64733,"o":13.98,"t":"2026-08-27T04:00:00Z","v":11866371,"vw":15.778873},{"c":13.87,"h":15.9,"l":13.61,"n":51713,"o":15.45,"t":"2026-08-28T04:00:00Z","v":11294656,"vw":14.49304},{"c":15.07,"h":15.14,"l":13.5,"n":32825,"o":14.1,"t":"2026-08-31T04:00:00Z","v":6585858,"vw":14.339431},{"c":13.21,"h":14.3599,"l":12.9213,"n":37804,"o":13.96,"t":"2026-09-01T04:00:00Z","v":9008440,"vw":13.529194},{"c":12.84,"h":13.15,"l":12.47,"n":27239,"o":12.88,"t":"2026-09-02T04:00:00Z","v":6517923,"vw":12.75601},{"c":17.33,"h":17.37,"l":13.76,"n":63283,"o":13.85,"t":"2026-09-03T04:00:00Z","v":13080013,"vw":15.915575},{"c":16.79,"h":17.21,"l":15.46,"n":28021,"o":15.515,"t":"2026-09-04T04:00:00Z","v":8326949,"vw":16.406883},{"c":15.35,"h":15.99,"l":15.08,"n":34042,"o":15.61,"t":"2026-09-08T04:00:00Z","v":6760097,"vw":15.548478},{"c":14.46,"h":16.551,"l":14.45,"n":38118,"o":16.5,"t":"2026-09-09T04:00:00Z","v":8731554,"vw":15.126302},{"c":13.55,"h":14.26,"l":13.2,"n":34270,"o":13.52,"t":"2026-09-10T04:00:00Z","v":6492486,"vw":13.808708},{"c":14.01,"h":15.49,"l":13.69,"n":42043,"o":13.97,"t":"2026-09-11T04:00:00Z","v":9023382,"vw":14.61011},{"c":15.29,"h":15.41,"l":13.975,"n":40761,"o":14.02,"t":"2026-09-14T04:00:00Z","v":9406696,"vw":14.939183},{"c":13.64,"h":14.55,"l":12.73,"n":41074,"o":14.15,"t":"2026-09-15T04:00:00Z","v":10366212,"vw":13.751976},{"c":12.95,"h":13.8,"l":12.33,"n":30476,"o":13.675,"t":"2026-09-16T04:00:00Z","v":9133849,"vw":12.91701},{"c":14.14,"h":14.39,"l":13.245,"n":31683,"o":13.69,"t":"2026-09-17T04:00:00Z","v":7600747,"vw":13.836246},{"c":18.73,"h":18.77,"l":14.96,"n":49740,"o":14.96,"t":"2026-09-18T04:00:00Z","v":11545162,"vw":17.262177},{"c":22.3,"h":22.53,"l":21.325,"n":54101,"o":21.34,"t":"2026-09-21T04:00:00Z","v":11095303,"vw":21.888001},{"c":22,"h":22.9874,"l":21.9604,"n":29630,"o":22.045,"t":"2026-09-22T04:00:00Z","v":5584870,"vw":22.439001},{"c":20.64,"h":22.535,"l":20.51,"n":43408,"o":21.91,"t":"2026-09-23T04:00:00Z","v":7789192,"vw":21.184908},{"c":20.46,"h":21.3201,"l":19.61,"n":45173,"o":20.3,"t":"2026-09-24T04:00:00Z","v":8204165,"vw":20.472799},{"c":19.67,"h":20.65,"l":19.205,"n":36229,"o":20.62,"t":"2026-09-25T04:00:00Z","v":5580706,"vw":19.729082},{"c":19.29,"h":20.4,"l":18.79,"n":42534,"o":19.455,"t":"2026-09-28T04:00:00Z","v":6480488,"vw":19.585673},{"c":18.65,"h":20.39,"l":18.1,"n":38887,"o":20.335,"t":"2026-09-29T04:00:00Z","v":6276499,"vw":18.71597},{"c":18.28,"h":20.78,"l":18.0028,"n":51545,"o":20.08,"t":"2026-09-30T04:00:00Z","v":8476647,"vw":18.75685},{"c":20,"h":20.26,"l":18.16,"n":49269,"o":18.31,"t":"2026-10-01T04:00:00Z","v":6957486,"vw":19.415226},{"c":19.82,"h":22.39,"l":18.8256,"n":61978,"o":21.36,"t":"2026-10-02T04:00:00Z","v":9223725,"vw":20.287903},{"c":20.93,"h":21.37,"l":19.88,"n":46099,"o":20.96,"t":"2026-10-05T04:00:00Z","v":6741803,"vw":20.681548},{"c":20.97,"h":22.0168,"l":20.6103,"n":35548,"o":21.25,"t":"2026-10-06T04:00:00Z","v":4915238,"vw":21.356488},{"c":18.09,"h":19.4116,"l":17.905,"n":42557,"o":19.22,"t":"2026-10-07T04:00:00Z","v":8764397,"vw":18.512393},{"c":17.63,"h":18.135,"l":16.6689,"n":41671,"o":17.34,"t":"2026-10-08T04:00:00Z","v":9005914,"vw":17.32836},{"c":18.26,"h":19.1399,"l":17.39,"n":36098,"o":18.3,"t":"2026-10-09T04:00:00Z","v":6269556,"vw":18.376743},{"c":17.9,"h":19.22,"l":17.4301,"n":36592,"o":18.075,"t":"2026-10-12T04:00:00Z","v":5199214,"vw":18.247893},{"c":17.73,"h":18.67,"l":17.45,"n":26553,"o":18,"t":"2026-10-13T04:00:00Z","v":3871515,"vw":18.062042},{"c":15.64,"h":17.7,"l":15.3,"n":42177,"o":17.16,"t":"2026-10-14T04:00:00Z","v":6012404,"vw":16.115601},{"c":17.36,"h":17.37,"l":13.8063,"n":42157,"o":14.41,"t":"2026-10-15T04:00:00Z","v":7968980,"vw":15.757165},{"c":14.03,"h":16.32,"l":13.405,"n":46777,"o":16.14,"t":"2026-10-16T04:00:00Z","v":8920024,"vw":14.596569},{"c":13.82,"h":14.86,"l":13.82,"n":24684,"o":14.5,"t":"2026-10-19T04:00:00Z","v":4539448,"vw":14.453207},{"c":15.18,"h":16.0299,"l":13.3636,"n":36347,"o":13.38,"t":"2026-10-20T04:00:00Z","v":6598915,"vw":15.164696},{"c":17.68,"h":17.96,"l":15.44,"n":43155,"o":15.98,"t":"2026-10-21T04:00:00Z","v":6897909,"vw":16.74378}],"volatilityBars":[{"c":18.21,"h":18.31,"l":17.85,"n":513,"o":18.12,"t":"2026-10-14T08:00:00Z","v":130224,"vw":18.114572},{"c":18.1,"h":18.2,"l":18.09,"n":16,"o":18.19,"t":"2026-10-14T08:15:00Z","v":3937,"vw":18.13368},{"c":17.83,"h":18.1,"l":17.81,"n":73,"o":18.08,"t":"2026-10-14T08:30:00Z","v":17655,"vw":17.950834},{"c":17.85,"h":17.92,"l":17.76,"n":125,"o":17.83,"t":"2026-10-14T08:45:00Z","v":45613,"vw":17.840785},{"c":17.82,"h":17.89,"l":17.81,"n":16,"o":17.87,"t":"2026-10-14T09:00:00Z","v":3237,"vw":17.853249},{"c":17.68,"h":17.85,"l":17.68,"n":48,"o":17.85,"t":"2026-10-14T09:15:00Z","v":7766,"vw":17.770159},{"c":17.63,"h":17.71,"l":17.63,"n":55,"o":17.66,"t":"2026-10-14T09:30:00Z","v":8771,"vw":17.658085},{"c":17.6826,"h":17.6826,"l":17.61,"n":25,"o":17.62,"t":"2026-10-14T09:45:00Z","v":6483,"vw":17.639661},{"c":17.62,"h":17.69,"l":17.55,"n":105,"o":17.67,"t":"2026-10-14T10:00:00Z","v":35144,"vw":17.606096},{"c":17.75,"h":17.83,"l":17.73,"n":18,"o":17.73,"t":"2026-10-14T10:15:00Z","v":2791,"vw":17.773185},{"c":17.7596,"h":17.78,"l":17.75,"n":7,"o":17.75,"t":"2026-10-14T10:30:00Z","v":10899,"vw":17.751829},{"c":17.73,"h":17.73,"l":17.71,"n":6,"o":17.73,"t":"2026-10-14T10:45:00Z","v":870,"vw":17.723565},{"c":17.64,"h":17.7099,"l":17.6,"n":49,"o":17.7093,"t":"2026-10-14T11:00:00Z","v":7013,"vw":17.650993},{"c":17.7,"h":17.7345,"l":17.7,"n":15,"o":17.71,"t":"2026-10-14T11:15:00Z","v":2680,"vw":17.704789},{"c":17.71,"h":17.75,"l":17.7,"n":10,"o":17.7,"t":"2026-10-14T11:30:00Z","v":3543,"vw":17.714433},{"c":17.82,"h":17.82,"l":17.74,"n":45,"o":17.74,"t":"2026-10-14T11:45:00Z","v":44806,"vw":17.770773},{"c":18.07,"h":18.07,"l":17.82,"n":146,"o":17.82,"t":"2026-10-14T12:00:00Z","v":66603,"vw":17.89936},{"c":18.05,"h":18.09,"l":17.91,"n":91,"o":18.08,"t":"2026-10-14T12:15:00Z","v":19215,"vw":17.989411},{"c":17.22,"h":18.01,"l":17.16,"n":653,"o":18.0003,"t":"2026-10-14T12:30:00Z","v":134784,"vw":17.447224},{"c":17.25,"h":17.4457,"l":17.19,"n":265,"o":17.25,"t":"2026-10-14T12:45:00Z","v":47674,"vw":17.324432},{"c":17.11,"h":17.37,"l":17.09,"n":253,"o":17.27,"t":"2026-10-14T13:00:00Z","v":42216,"vw":17.207093},{"c":17.181,"h":17.24,"l":17,"n":427,"o":17.09,"t":"2026-10-14T13:15:00Z","v":85621,"vw":17.091717},{"c":17.3,"h":17.7,"l":16.98,"n":1993,"o":17.18,"t":"2026-10-14T13:30:00Z","v":277921,"vw":17.406953},{"c":16.7,"h":17.51,"l":16.7,"n":3509,"o":17.34,"t":"2026-10-14T13:45:00Z","v":355489,"vw":17.09146},{"c":16.16,"h":16.83,"l":16.06,"n":6093,"o":16.7077,"t":"2026-10-14T14:00:00Z","v":725075,"vw":16.45404},{"c":16.14,"h":16.27,"l":15.99,"n":3320,"o":16.16,"t":"2026-10-14T14:15:00Z","v":354447,"vw":16.128736},{"c":16.09,"h":16.28,"l":15.98,"n":2895,"o":16.13,"t":"2026-10-14T14:30:00Z","v":301262,"vw":16.08688},{"c":16.33,"h":16.35,"l":15.97,"n":1732,"o":16.0902,"t":"2026-10-14T14:45:00Z","v":171747,"vw":16.140637},{"c":16.13,"h":16.33,"l":15.97,"n":1838,"o":16.31,"t":"2026-10-14T15:00:00Z","v":226803,"vw":16.112653},{"c":16.2209,"h":16.4059,"l":16.0994,"n":1474,"o":16.13,"t":"2026-10-14T15:15:00Z","v":200035,"vw":16.281234},{"c":16.035,"h":16.2075,"l":16.01,"n":1792,"o":16.201,"t":"2026-10-14T15:30:00Z","v":187300,"vw":16.116353},{"c":15.94,"h":16.1499,"l":15.94,"n":1833,"o":16.04,"t":"2026-10-14T15:45:00Z","v":253196,"vw":16.015945},{"c":15.795,"h":16.03,"l":15.7801,"n":1052,"o":15.935,"t":"2026-10-14T16:00:00Z","v":196793,"vw":15.898504},{"c":15.83,"h":15.865,"l":15.75,"n":915,"o":15.795,"t":"2026-10-14T16:15:00Z","v":149896,"vw":15.805715},{"c":16.11,"h":16.17,"l":15.8,"n":801,"o":15.82,"t":"2026-10-14T16:30:00Z","v":159147,"vw":16.005244},{"c":16.06,"h":16.12,"l":15.91,"n":557,"o":16.11,"t":"2026-10-14T16:45:00Z","v":88983,"vw":16.020651},{"c":15.9424,"h":16.14,"l":15.94,"n":561,"o":16.07,"t":"2026-10-14T17:00:00Z","v":119126,"vw":16.049878},{"c":15.82,"h":15.98,"l":15.78,"n":742,"o":15.94,"t":"2026-10-14T17:15:00Z","v":136867,"vw":15.883763},{"c":15.72,"h":15.8695,"l":15.7,"n":609,"o":15.84,"t":"2026-10-14T17:30:00Z","v":99754,"vw":15.741693},{"c":15.54,"h":15.73,"l":15.525,"n":979,"o":15.71,"t":"2026-10-14T17:45:00Z","v":157850,"vw":15.605894},{"c":15.69,"h":15.69,"l":15.455,"n":695,"o":15.55,"t":"2026-10-14T18:00:00Z","v":121110,"vw":15.532691},{"c":15.5703,"h":15.69,"l":15.5401,"n":486,"o":15.69,"t":"2026-10-14T18:15:00Z","v":97889,"vw":15.602768},{"c":15.45,"h":15.6,"l":15.43,"n":440,"o":15.56,"t":"2026-10-14T18:30:00Z","v":98445,"vw":15.530285},{"c":15.44,"h":15.5079,"l":15.43,"n":410,"o":15.44,"t":"2026-10-14T18:45:00Z","v":74142,"vw":15.469875},{"c":15.44,"h":15.5097,"l":15.3,"n":734,"o":15.43,"t":"2026-10-14T19:00:00Z","v":169725,"vw":15.397258},{"c":15.47,"h":15.62,"l":15.43,"n":476,"o":15.44,"t":"2026-10-14T19:15:00Z","v":78275,"vw":15.521164},{"c":15.5163,"h":15.56,"l":15.41,"n":771,"o":15.46,"t":"2026-10-14T19:30:00Z","v":109056,"vw":15.488797},{"c":15.67,"h":15.685,"l":15.4401,"n":1341,"o":15.52,"t":"2026-10-14T19:45:00Z","v":184617,"vw":15.570048},{"c":15.82,"h":15.85,"l":15.64,"n":230,"o":15.64,"t":"2026-10-14T20:00:00Z","v":39243,"vw":15.753429},{"c":15.7578,"h":15.83,"l":15.7466,"n":72,"o":15.83,"t":"2026-10-14T20:15:00Z","v":12279,"vw":15.778804},{"c":15.73,"h":15.79,"l":15.7,"n":41,"o":15.78,"t":"2026-10-14T20:30:00Z","v":5047,"vw":15.745733},{"c":15.62,"h":15.74,"l":15.62,"n":24,"o":15.64,"t":"2026-10-14T20:45:00Z","v":4925,"vw":15.659383},{"c":15.72,"h":15.72,"l":15.6306,"n":99,"o":15.67,"t":"2026-10-14T21:00:00Z","v":22145,"vw":15.680164},{"c":15.63,"h":15.69,"l":15.63,"n":20,"o":15.68,"t":"2026-10-14T21:15:00Z","v":3105,"vw":15.668511},{"c":15.7101,"h":15.7802,"l":15.63,"n":17,"o":15.72,"t":"2026-10-14T21:30:00Z","v":6894,"vw":15.682376},{"c":15.6692,"h":15.67,"l":15.61,"n":17,"o":15.61,"t":"2026-10-14T21:45:00Z","v":3739,"vw":15.650408},{"c":15.55,"h":15.68,"l":15.4759,"n":58,"o":15.68,"t":"2026-10-14T22:00:00Z","v":16606,"vw":15.527762},{"c":15.4,"h":15.5,"l":15.4,"n":34,"o":15.5,"t":"2026-10-14T22:15:00Z","v":11766,"vw":15.455253},{"c":15.2788,"h":15.4001,"l":15.2,"n":136,"o":15.39,"t":"2026-10-14T22:30:00Z","v":25626,"vw":15.311106},{"c":15.31,"h":15.3945,"l":15.2042,"n":43,"o":15.2061,"t":"2026-10-14T22:45:00Z","v":6121,"vw":15.293646},{"c":15.4583,"h":15.47,"l":15.32,"n":11,"o":15.47,"t":"2026-10-14T23:00:00Z","v":2330,"vw":15.387752},{"c":15.28,"h":15.4791,"l":15.28,"n":43,"o":15.4599,"t":"2026-10-14T23:15:00Z","v":5709,"vw":15.376875},{"c":15.3,"h":15.3,"l":15.27,"n":20,"o":15.2812,"t":"2026-10-14T23:30:00Z","v":12146,"vw":15.278888},{"c":15.2842,"h":15.35,"l":15.27,"n":30,"o":15.31,"t":"2026-10-14T23:45:00Z","v":7372,"vw":15.289974},{"c":15.0001,"h":15.31,"l":14.72,"n":748,"o":15.06,"t":"2026-10-15T08:00:00Z","v":127526,"vw":15.019806},{"c":15.03,"h":15.065,"l":14.89,"n":213,"o":15.001,"t":"2026-10-15T08:15:00Z","v":56845,"vw":14.980253},{"c":15.06,"h":15.11,"l":15,"n":42,"o":15.05,"t":"2026-10-15T08:30:00Z","v":10201,"vw":15.053614},{"c":15.17,"h":15.19,"l":15.026,"n":74,"o":15.026,"t":"2026-10-15T08:45:00Z","v":11952,"vw":15.114081},{"c":15.2221,"h":15.24,"l":15.16,"n":39,"o":15.19,"t":"2026-10-15T09:00:00Z","v":11067,"vw":15.21012},{"c":15.12,"h":15.12,"l":15.11,"n":7,"o":15.11,"t":"2026-10-15T09:15:00Z","v":505,"vw":15.115013},{"c":15.11,"h":15.11,"l":15.05,"n":21,"o":15.1,"t":"2026-10-15T09:30:00Z","v":6865,"vw":15.070641},{"c":15.15,"h":15.15,"l":15.05,"n":21,"o":15.05,"t":"2026-10-15T09:45:00Z","v":4060,"vw":15.114235},{"c":15,"h":15.16,"l":15,"n":25,"o":15.04,"t":"2026-10-15T10:00:00Z","v":5489,"vw":15.018181},{"c":14.995,"h":15.09,"l":14.995,"n":7,"o":15.09,"t":"2026-10-15T10:15:00Z","v":665,"vw":15.017778},{"c":14.9,"h":15.01,"l":14.9,"n":25,"o":15,"t":"2026-10-15T10:30:00Z","v":9483,"vw":14.976536},{"c":14.98,"h":14.98,"l":14.885,"n":15,"o":14.885,"t":"2026-10-15T10:45:00Z","v":1971,"vw":14.946775},{"c":14.97,"h":14.9889,"l":14.75,"n":211,"o":14.97,"t":"2026-10-15T11:00:00Z","v":59688,"vw":14.833375},{"c":15,"h":15,"l":14.9177,"n":85,"o":14.9807,"t":"2026-10-15T11:15:00Z","v":28461,"vw":14.971337},{"c":15.07,"h":15.08,"l":14.93,"n":51,"o":15,"t":"2026-10-15T11:30:00Z","v":25836,"vw":15.044058},{"c":14.9881,"h":15.1,"l":14.98,"n":36,"o":15.09,"t":"2026-10-15T11:45:00Z","v":12568,"vw":15.03747},{"c":14.94,"h":14.98,"l":14.9103,"n":27,"o":14.95,"t":"2026-10-15T12:00:00Z","v":4905,"vw":14.948359},{"c":15,"h":15.09,"l":14.97,"n":41,"o":15,"t":"2026-10-15T12:15:00Z","v":20691,"vw":15.044009},{"c":14.8118,"h":14.9,"l":14.6018,"n":227,"o":14.85,"t":"2026-10-15T12:30:00Z","v":42821,"vw":14.784977},{"c":14.93,"h":14.98,"l":14.73,"n":131,"o":14.76,"t":"2026-10-15T12:45:00Z","v":47844,"vw":14.893088},{"c":14.6004,"h":14.9473,"l":14.5562,"n":606,"o":14.93,"t":"2026-10-15T13:00:00Z","v":66360,"vw":14.749019},{"c":14.43,"h":14.6982,"l":14.41,"n":607,"o":14.6891,"t":"2026-10-15T13:15:00Z","v":91383,"vw":14.561587},{"c":14.47,"h":14.61,"l":13.93,"n":4717,"o":14.42,"t":"2026-10-15T13:30:00Z","v":680117,"vw":14.29109},{"c":14.18,"h":14.565,"l":13.8063,"n":4647,"o":14.45,"t":"2026-10-15T13:45:00Z","v":775962,"vw":14.161071},{"c":14.76,"h":15.11,"l":14.15,"n":2630,"o":14.15,"t":"2026-10-15T14:00:00Z","v":458577,"vw":14.739557},{"c":14.96,"h":15.01,"l":14.69,"n":2191,"o":14.79,"t":"2026-10-15T14:15:00Z","v":449500,"vw":14.878616},{"c":15.5,"h":15.56,"l":14.83,"n":3754,"o":14.93,"t":"2026-10-15T14:30:00Z","v":703160,"vw":15.230713},{"c":15.9,"h":16.01,"l":15.48,"n":1991,"o":15.51,"t":"2026-10-15T14:45:00Z","v":428024,"vw":15.713276},{"c":16.35,"h":16.355,"l":15.8272,"n":1217,"o":15.894,"t":"2026-10-15T15:00:00Z","v":252202,"vw":16.153483},{"c":16.7,"h":16.7,"l":16.325,"n":2352,"o":16.355,"t":"2026-10-15T15:15:00Z","v":518828,"vw":16.525478},{"c":16.7,"h":16.89,"l":16.49,"n":1641,"o":16.71,"t":"2026-10-15T15:30:00Z","v":297382,"vw":16.659281},{"c":16.8,"h":16.845,"l":16.59,"n":1167,"o":16.7001,"t":"2026-10-15T15:45:00Z","v":196801,"vw":16.693066},{"c":16.88,"h":16.96,"l":16.749,"n":1058,"o":16.77,"t":"2026-10-15T16:00:00Z","v":219743,"vw":16.841788},{"c":16.56,"h":16.885,"l":16.56,"n":687,"o":16.87,"t":"2026-10-15T16:15:00Z","v":126944,"vw":16.717898},{"c":16.7,"h":16.72,"l":16.48,"n":802,"o":16.585,"t":"2026-10-15T16:30:00Z","v":180870,"vw":16.600001},{"c":16.66,"h":16.825,"l":16.59,"n":1210,"o":16.7005,"t":"2026-10-15T16:45:00Z","v":341033,"vw":16.655705},{"c":16.76,"h":16.76,"l":16.5601,"n":525,"o":16.66,"t":"2026-10-15T17:00:00Z","v":164921,"vw":16.681972},{"c":16.745,"h":16.93,"l":16.74,"n":451,"o":16.76,"t":"2026-10-15T17:15:00Z","v":80180,"vw":16.826534},{"c":16.89,"h":16.94,"l":16.72,"n":264,"o":16.74,"t":"2026-10-15T17:30:00Z","v":71722,"vw":16.86188},{"c":16.94,"h":17.02,"l":16.89,"n":545,"o":16.905,"t":"2026-10-15T17:45:00Z","v":85857,"vw":16.954489},{"c":16.5708,"h":16.935,"l":16.57,"n":481,"o":16.935,"t":"2026-10-15T18:00:00Z","v":107715,"vw":16.751543},{"c":16.83,"h":16.83,"l":16.59,"n":483,"o":16.59,"t":"2026-10-15T18:15:00Z","v":94198,"vw":16.710547},{"c":16.99,"h":17.01,"l":16.8205,"n":407,"o":16.8205,"t":"2026-10-15T18:30:00Z","v":95337,"vw":16.95049},{"c":16.89,"h":17.0111,"l":16.85,"n":321,"o":17.0111,"t":"2026-10-15T18:45:00Z","v":42490,"vw":16.91807},{"c":16.99,"h":17.01,"l":16.87,"n":362,"o":16.87,"t":"2026-10-15T19:00:00Z","v":48100,"vw":16.960403},{"c":17.14,"h":17.24,"l":17,"n":766,"o":17,"t":"2026-10-15T19:15:00Z","v":158468,"vw":17.144411},{"c":17.18,"h":17.24,"l":17.03,"n":712,"o":17.102,"t":"2026-10-15T19:30:00Z","v":116695,"vw":17.136913},{"c":17.37,"h":17.37,"l":17.17,"n":1387,"o":17.18,"t":"2026-10-15T19:45:00Z","v":228459,"vw":17.270615},{"c":17.37,"h":17.45,"l":17.2707,"n":332,"o":17.36,"t":"2026-10-15T20:00:00Z","v":47231,"vw":17.370685},{"c":17.385,"h":17.422,"l":17.33,"n":39,"o":17.41,"t":"2026-10-15T20:15:00Z","v":10735,"vw":17.372899},{"c":17.34,"h":17.41,"l":17.31,"n":138,"o":17.36,"t":"2026-10-15T20:30:00Z","v":23635,"vw":17.354487},{"c":16.3,"h":17.35,"l":15.99,"n":423,"o":17.34,"t":"2026-10-15T20:45:00Z","v":85457,"vw":16.63688},{"c":16.7,"h":16.71,"l":16,"n":248,"o":16.2,"t":"2026-10-15T21:00:00Z","v":58673,"vw":16.521324},{"c":16.739,"h":16.76,"l":16.6077,"n":162,"o":16.7,"t":"2026-10-15T21:15:00Z","v":28509,"vw":16.694754},{"c":16.72,"h":16.769,"l":16.66,"n":27,"o":16.66,"t":"2026-10-15T21:30:00Z","v":11990,"vw":16.702692},{"c":16.76,"h":16.76,"l":16.66,"n":44,"o":16.68,"t":"2026-10-15T21:45:00Z","v":8921,"vw":16.729322},{"c":16.9,"h":16.9811,"l":16.74,"n":81,"o":16.74,"t":"2026-10-15T22:00:00Z","v":37228,"vw":16.833463},{"c":16.9809,"h":16.99,"l":16.87,"n":30,"o":16.94,"t":"2026-10-15T22:15:00Z","v":5600,"vw":16.933101},{"c":16.9,"h":17,"l":16.85,"n":46,"o":16.95,"t":"2026-10-15T22:30:00Z","v":18607,"vw":16.88418},{"c":16.89,"h":16.9377,"l":16.89,"n":24,"o":16.92,"t":"2026-10-15T22:45:00Z","v":10223,"vw":16.914577},{"c":16.7,"h":16.85,"l":16.7,"n":31,"o":16.85,"t":"2026-10-15T23:00:00Z","v":5967,"vw":16.802362},{"c":16.7018,"h":16.799,"l":16.7,"n":27,"o":16.799,"t":"2026-10-15T23:15:00Z","v":18251,"vw":16.726123},{"c":16.68,"h":16.8,"l":16.68,"n":44,"o":16.7067,"t":"2026-10-15T23:30:00Z","v":12262,"vw":16.742922},{"c":16.7331,"h":16.8268,"l":16.69,"n":67,"o":16.69,"t":"2026-10-15T23:45:00Z","v":9061,"vw":16.71147},{"c":16.45,"h":16.9,"l":16.4,"n":328,"o":16.83,"t":"2026-10-16T08:00:00Z","v":56014,"vw":16.587254},{"c":16.49,"h":16.49,"l":16.37,"n":27,"o":16.46,"t":"2026-10-16T08:15:00Z","v":6750,"vw":16.435362},{"c":16.55,"h":16.58,"l":16.52,"n":14,"o":16.52,"t":"2026-10-16T08:30:00Z","v":1591,"vw":16.562477},{"c":16.5,"h":16.58,"l":16.5,"n":19,"o":16.58,"t":"2026-10-16T08:45:00Z","v":2448,"vw":16.54583},{"c":16.45,"h":16.46,"l":16.45,"n":4,"o":16.46,"t":"2026-10-16T09:00:00Z","v":600,"vw":16.451818},{"c":16.3823,"h":16.44,"l":16.3823,"n":19,"o":16.44,"t":"2026-10-16T09:15:00Z","v":5115,"vw":16.420143},{"c":16.3069,"h":16.425,"l":16.3069,"n":34,"o":16.425,"t":"2026-10-16T09:30:00Z","v":4760,"vw":16.355783},{"c":16.2267,"h":16.34,"l":16.2267,"n":17,"o":16.3129,"t":"2026-10-16T09:45:00Z","v":4278,"vw":16.295746},{"c":16.2,"h":16.24,"l":16.1,"n":115,"o":16.24,"t":"2026-10-16T10:00:00Z","v":16041,"vw":16.174022},{"c":16.27,"h":16.27,"l":16.255,"n":7,"o":16.255,"t":"2026-10-16T10:15:00Z","v":957,"vw":16.265908},{"c":16.46,"h":16.47,"l":16.33,"n":26,"o":16.33,"t":"2026-10-16T10:30:00Z","v":2685,"vw":16.410874},{"c":16.35,"h":16.3757,"l":16.35,"n":5,"o":16.3757,"t":"2026-10-16T10:45:00Z","v":2163,"vw":16.360655},{"c":16.63,"h":16.63,"l":16.35,"n":129,"o":16.37,"t":"2026-10-16T11:00:00Z","v":23400,"vw":16.491109},{"c":16.58,"h":16.67,"l":16.11,"n":521,"o":16.64,"t":"2026-10-16T11:15:00Z","v":94650,"vw":16.252466},{"c":16.4824,"h":16.56,"l":16.4609,"n":95,"o":16.5,"t":"2026-10-16T11:30:00Z","v":22171,"vw":16.50449},{"c":16.44,"h":16.549,"l":16.44,"n":35,"o":16.5328,"t":"2026-10-16T11:45:00Z","v":4012,"vw":16.498486},{"c":16.28,"h":16.51,"l":16.28,"n":70,"o":16.49,"t":"2026-10-16T12:00:00Z","v":8883,"vw":16.35999},{"c":16.4,"h":16.4246,"l":16.2,"n":100,"o":16.25,"t":"2026-10-16T12:15:00Z","v":8780,"vw":16.328225},{"c":16.25,"h":16.4276,"l":16.25,"n":45,"o":16.4276,"t":"2026-10-16T12:30:00Z","v":10092,"vw":16.349282},{"c":16.17,"h":16.2261,"l":16.08,"n":99,"o":16.2,"t":"2026-10-16T12:45:00Z","v":17599,"vw":16.147381},{"c":16.3,"h":16.3,"l":16.17,"n":40,"o":16.17,"t":"2026-10-16T13:00:00Z","v":7139,"vw":16.216033},{"c":16.06,"h":16.31,"l":16.0504,"n":206,"o":16.2677,"t":"2026-10-16T13:15:00Z","v":31046,"vw":16.167569},{"c":15.97,"h":16.3,"l":15.75,"n":2773,"o":16.14,"t":"2026-10-16T13:30:00Z","v":369746,"vw":15.970258},{"c":15.9301,"h":16.06,"l":15.46,"n":2712,"o":15.93,"t":"2026-10-16T13:45:00Z","v":339567,"vw":15.778917},{"c":16.095,"h":16.13,"l":15.745,"n":1238,"o":15.92,"t":"2026-10-16T14:00:00Z","v":223749,"vw":15.915609},{"c":16.06,"h":16.32,"l":16.03,"n":2665,"o":16.1199,"t":"2026-10-16T14:15:00Z","v":645498,"vw":16.223511},{"c":16.025,"h":16.21,"l":15.89,"n":600,"o":16.06,"t":"2026-10-16T14:30:00Z","v":142943,"vw":16.035263},{"c":15.295,"h":15.9997,"l":15.2805,"n":1691,"o":15.96,"t":"2026-10-16T14:45:00Z","v":260442,"vw":15.584998},{"c":15.2499,"h":15.36,"l":15.04,"n":2206,"o":15.28,"t":"2026-10-16T15:00:00Z","v":309441,"vw":15.207801},{"c":15.115,"h":15.2499,"l":15.005,"n":837,"o":15.2455,"t":"2026-10-16T15:15:00Z","v":140241,"vw":15.105573},{"c":15.109,"h":15.2046,"l":15.1,"n":560,"o":15.12,"t":"2026-10-16T15:30:00Z","v":116058,"vw":15.153674},{"c":14.4199,"h":15.16,"l":14.39,"n":3432,"o":15.105,"t":"2026-10-16T15:45:00Z","v":892056,"vw":14.604894},{"c":14.45,"h":14.47,"l":14.15,"n":3858,"o":14.41,"t":"2026-10-16T16:00:00Z","v":819286,"vw":14.247861},{"c":14.3982,"h":14.49,"l":14.35,"n":1371,"o":14.46,"t":"2026-10-16T16:15:00Z","v":292793,"vw":14.397861},{"c":14.29,"h":14.39,"l":14.19,"n":1153,"o":14.39,"t":"2026-10-16T16:30:00Z","v":258685,"vw":14.24875},{"c":14.19,"h":14.39,"l":14.14,"n":983,"o":14.29,"t":"2026-10-16T16:45:00Z","v":148101,"vw":14.208485},{"c":14.06,"h":14.195,"l":13.99,"n":1156,"o":14.195,"t":"2026-10-16T17:00:00Z","v":227832,"vw":14.076219},{"c":14.1397,"h":14.18,"l":13.87,"n":1639,"o":14.04,"t":"2026-10-16T17:15:00Z","v":340957,"vw":13.979721},{"c":14.18,"h":14.35,"l":14.1,"n":1654,"o":14.14,"t":"2026-10-16T17:30:00Z","v":308608,"vw":14.240423},{"c":13.98,"h":14.21,"l":13.9505,"n":972,"o":14.17,"t":"2026-10-16T17:45:00Z","v":166725,"vw":14.084412},{"c":14.05,"h":14.16,"l":13.88,"n":1061,"o":13.965,"t":"2026-10-16T18:00:00Z","v":254009,"vw":13.975884},{"c":14.01,"h":14.18,"l":13.9701,"n":711,"o":14.0442,"t":"2026-10-16T18:15:00Z","v":100968,"vw":14.058101},{"c":13.81,"h":14.035,"l":13.71,"n":1090,"o":14,"t":"2026-10-16T18:30:00Z","v":191958,"vw":13.856296},{"c":13.62,"h":13.89,"l":13.4502,"n":2736,"o":13.82,"t":"2026-10-16T18:45:00Z","v":700094,"vw":13.673801},{"c":13.77,"h":13.78,"l":13.405,"n":1895,"o":13.64,"t":"2026-10-16T19:00:00Z","v":331321,"vw":13.556664},{"c":13.825,"h":13.86,"l":13.55,"n":1188,"o":13.77,"t":"2026-10-16T19:15:00Z","v":232225,"vw":13.745106},{"c":13.69,"h":13.885,"l":13.62,"n":1573,"o":13.82,"t":"2026-10-16T19:30:00Z","v":247322,"vw":13.717686},{"c":14.03,"h":14.1,"l":13.6903,"n":1913,"o":13.71,"t":"2026-10-16T19:45:00Z","v":362824,"vw":13.977566},{"c":14.05,"h":14.1,"l":13.9449,"n":184,"o":14.03,"t":"2026-10-16T20:00:00Z","v":24399,"vw":14.014386},{"c":13.9866,"h":14.14,"l":13.98,"n":41,"o":14.1,"t":"2026-10-16T20:15:00Z","v":7792,"vw":14.028822},{"c":14.05,"h":14.09,"l":14.03,"n":70,"o":14.03,"t":"2026-10-16T20:30:00Z","v":11758,"vw":14.057195},{"c":14.09,"h":14.09,"l":14.0493,"n":15,"o":14.08,"t":"2026-10-16T20:45:00Z","v":3694,"vw":14.087092},{"c":14.03,"h":14.0896,"l":13.97,"n":73,"o":14.0896,"t":"2026-10-16T21:00:00Z","v":14147,"vw":14.014499},{"c":14.06,"h":14.0995,"l":14,"n":18,"o":14,"t":"2026-10-16T21:15:00Z","v":5862,"vw":14.057654},{"c":14.03,"h":14.0929,"l":14.03,"n":11,"o":14.05,"t":"2026-10-16T21:30:00Z","v":2144,"vw":14.05045},{"c":13.96,"h":14.0858,"l":13.96,"n":19,"o":14.01,"t":"2026-10-16T21:45:00Z","v":2197,"vw":13.988701},{"c":14,"h":14,"l":13.9542,"n":11,"o":13.96,"t":"2026-10-16T22:00:00Z","v":2306,"vw":13.988163},{"c":14.0068,"h":14.0068,"l":13.9054,"n":7,"o":13.98,"t":"2026-10-16T22:15:00Z","v":3211,"vw":13.959455},{"c":13.9,"h":13.98,"l":13.9,"n":29,"o":13.98,"t":"2026-10-16T22:30:00Z","v":1980,"vw":13.962468},{"c":13.86,"h":13.9881,"l":13.81,"n":58,"o":13.9881,"t":"2026-10-16T22:45:00Z","v":12281,"vw":13.879384},{"c":13.852,"h":13.8525,"l":13.85,"n":11,"o":13.8501,"t":"2026-10-16T23:00:00Z","v":925,"vw":13.851643},{"c":13.85,"h":13.95,"l":13.84,"n":26,"o":13.8505,"t":"2026-10-16T23:15:00Z","v":15590,"vw":13.860717},{"c":13.74,"h":13.8,"l":13.68,"n":82,"o":13.8,"t":"2026-10-16T23:30:00Z","v":18527,"vw":13.730616},{"c":13.75,"h":13.7856,"l":13.72,"n":92,"o":13.74,"t":"2026-10-16T23:45:00Z","v":29173,"vw":13.739674},{"c":14.56,"h":14.89,"l":14.5,"n":416,"o":14.65,"t":"2026-10-19T08:00:00Z","v":80946,"vw":14.706922},{"c":14.554,"h":14.66,"l":14.53,"n":49,"o":14.56,"t":"2026-10-19T08:15:00Z","v":12719,"vw":14.56769},{"c":14.64,"h":14.6498,"l":14.552,"n":9,"o":14.552,"t":"2026-10-19T08:30:00Z","v":10457,"vw":14.596962},{"c":14.6,"h":14.6446,"l":14.6,"n":10,"o":14.6446,"t":"2026-10-19T08:45:00Z","v":2305,"vw":14.614211},{"c":14.58,"h":14.6,"l":14.5239,"n":20,"o":14.5239,"t":"2026-10-19T09:00:00Z","v":2996,"vw":14.561796},{"c":14.7,"h":14.72,"l":14.57,"n":55,"o":14.5813,"t":"2026-10-19T09:15:00Z","v":8856,"vw":14.683087},{"c":14.8,"h":14.8,"l":14.72,"n":62,"o":14.76,"t":"2026-10-19T09:30:00Z","v":12746,"vw":14.761176},{"c":14.78,"h":14.81,"l":14.78,"n":14,"o":14.81,"t":"2026-10-19T09:45:00Z","v":4526,"vw":14.78955},{"c":14.64,"h":14.7,"l":14.64,"n":11,"o":14.7,"t":"2026-10-19T10:00:00Z","v":4509,"vw":14.65442},{"c":14.41,"h":14.6,"l":14.41,"n":101,"o":14.6,"t":"2026-10-19T10:15:00Z","v":17131,"vw":14.491757},{"c":14.41,"h":14.46,"l":14.26,"n":147,"o":14.29,"t":"2026-10-19T10:30:00Z","v":32054,"vw":14.321335},{"c":14.45,"h":14.45,"l":14.35,"n":41,"o":14.41,"t":"2026-10-19T10:45:00Z","v":9500,"vw":14.384302},{"c":14.25,"h":14.42,"l":14.22,"n":145,"o":14.4102,"t":"2026-10-19T11:00:00Z","v":34200,"vw":14.314935},{"c":14.338,"h":14.36,"l":14.2,"n":44,"o":14.2584,"t":"2026-10-19T11:15:00Z","v":11526,"vw":14.313084},{"c":14.4,"h":14.4,"l":14.2782,"n":83,"o":14.32,"t":"2026-10-19T11:30:00Z","v":36495,"vw":14.343168},{"c":14.45,"h":14.47,"l":14.3501,"n":74,"o":14.37,"t":"2026-10-19T11:45:00Z","v":18899,"vw":14.409586},{"c":14.63,"h":14.63,"l":14.47,"n":101,"o":14.47,"t":"2026-10-19T12:00:00Z","v":12974,"vw":14.55662},{"c":14.6,"h":14.74,"l":14.58,"n":106,"o":14.65,"t":"2026-10-19T12:15:00Z","v":42608,"vw":14.645079},{"c":14.57,"h":14.61,"l":14.553,"n":77,"o":14.61,"t":"2026-10-19T12:30:00Z","v":21393,"vw":14.586447},{"c":14.52,"h":14.555,"l":14.4901,"n":102,"o":14.552,"t":"2026-10-19T12:45:00Z","v":29442,"vw":14.522545},{"c":14.6,"h":14.7,"l":14.5451,"n":137,"o":14.5451,"t":"2026-10-19T13:00:00Z","v":29262,"vw":14.656992},{"c":14.48,"h":14.69,"l":14.47,"n":131,"o":14.6007,"t":"2026-10-19T13:15:00Z","v":20709,"vw":14.630946},{"c":14.685,"h":14.83,"l":14.35,"n":5384,"o":14.5,"t":"2026-10-19T13:30:00Z","v":1174454,"vw":14.583772},{"c":14.57,"h":14.7576,"l":14.48,"n":1949,"o":14.69,"t":"2026-10-19T13:45:00Z","v":355935,"vw":14.620271},{"c":14.63,"h":14.63,"l":14.34,"n":2316,"o":14.575,"t":"2026-10-19T14:00:00Z","v":361710,"vw":14.446629},{"c":14.63,"h":14.72,"l":14.52,"n":1261,"o":14.64,"t":"2026-10-19T14:15:00Z","v":137504,"vw":14.630144},{"c":14.56,"h":14.62,"l":14.435,"n":951,"o":14.62,"t":"2026-10-19T14:30:00Z","v":91270,"vw":14.498402},{"c":14.7875,"h":14.86,"l":14.57,"n":956,"o":14.57,"t":"2026-10-19T14:45:00Z","v":269293,"vw":14.749745},{"c":14.66,"h":14.7999,"l":14.64,"n":471,"o":14.75,"t":"2026-10-19T15:00:00Z","v":69504,"vw":14.698866},{"c":14.68,"h":14.72,"l":14.6062,"n":484,"o":14.65,"t":"2026-10-19T15:15:00Z","v":158069,"vw":14.676771},{"c":14.47,"h":14.685,"l":14.45,"n":1183,"o":14.685,"t":"2026-10-19T15:30:00Z","v":252413,"vw":14.544689},{"c":14.4,"h":14.48,"l":14.38,"n":525,"o":14.46,"t":"2026-10-19T15:45:00Z","v":75254,"vw":14.426235},{"c":14.35,"h":14.41,"l":14.26,"n":600,"o":14.3988,"t":"2026-10-19T16:00:00Z","v":76011,"vw":14.337506},{"c":14.3372,"h":14.3883,"l":14.295,"n":242,"o":14.37,"t":"2026-10-19T16:15:00Z","v":31551,"vw":14.343606},{"c":14.275,"h":14.34,"l":14.26,"n":214,"o":14.32,"t":"2026-10-19T16:30:00Z","v":28194,"vw":14.290575},{"c":14.14,"h":14.28,"l":14.13,"n":374,"o":14.28,"t":"2026-10-19T16:45:00Z","v":92733,"vw":14.204021},{"c":14.05,"h":14.17,"l":14.03,"n":375,"o":14.1328,"t":"2026-10-19T17:00:00Z","v":63073,"vw":14.114639},{"c":14.11,"h":14.13,"l":14.0399,"n":326,"o":14.0455,"t":"2026-10-19T17:15:00Z","v":32648,"vw":14.091117},{"c":14.08,"h":14.16,"l":14.065,"n":480,"o":14.115,"t":"2026-10-19T17:30:00Z","v":68488,"vw":14.10574},{"c":14.08,"h":14.08,"l":13.99,"n":398,"o":14.06,"t":"2026-10-19T17:45:00Z","v":71082,"vw":14.028605},{"c":14.05,"h":14.13,"l":14.04,"n":264,"o":14.09,"t":"2026-10-19T18:00:00Z","v":59345,"vw":14.084761},{"c":13.9,"h":14.0599,"l":13.8699,"n":379,"o":14.04,"t":"2026-10-19T18:15:00Z","v":53166,"vw":13.947462},{"c":14.02,"h":14.03,"l":13.9,"n":352,"o":13.9,"t":"2026-10-19T18:30:00Z","v":56813,"vw":13.967166},{"c":14.005,"h":14.085,"l":14,"n":277,"o":14.03,"t":"2026-10-19T18:45:00Z","v":37587,"vw":14.051966},{"c":13.9584,"h":14.06,"l":13.945,"n":189,"o":13.99,"t":"2026-10-19T19:00:00Z","v":45410,"vw":14.018709},{"c":14.01,"h":14.13,"l":13.9545,"n":464,"o":13.96,"t":"2026-10-19T19:15:00Z","v":48275,"vw":14.035361},{"c":14.11,"h":14.2,"l":13.95,"n":590,"o":14,"t":"2026-10-19T19:30:00Z","v":108999,"vw":14.012656},{"c":13.84,"h":14.13,"l":13.825,"n":948,"o":14.11,"t":"2026-10-19T19:45:00Z","v":162158,"vw":13.900814},{"c":13.9,"h":13.99,"l":13.82,"n":157,"o":13.82,"t":"2026-10-19T20:00:00Z","v":23033,"vw":13.869785},{"c":13.9,"h":13.92,"l":13.85,"n":13,"o":13.85,"t":"2026-10-19T20:15:00Z","v":1476,"vw":13.895464},{"c":13.92,"h":13.9248,"l":13.9,"n":24,"o":13.9,"t":"2026-10-19T20:30:00Z","v":2337,"vw":13.916051},{"c":13.881,"h":13.9179,"l":13.881,"n":18,"o":13.9179,"t":"2026-10-19T20:45:00Z","v":2933,"vw":13.895244},{"c":13.93,"h":13.93,"l":13.88,"n":9,"o":13.88,"t":"2026-10-19T21:00:00Z","v":1527,"vw":13.922287},{"c":13.95,"h":13.96,"l":13.95,"n":2,"o":13.96,"t":"2026-10-19T21:15:00Z","v":360,"vw":13.954444},{"c":13.97,"h":13.97,"l":13.9186,"n":5,"o":13.9186,"t":"2026-10-19T21:30:00Z","v":525,"vw":13.935733},{"c":13.85,"h":13.89,"l":13.85,"n":20,"o":13.88,"t":"2026-10-19T21:45:00Z","v":1975,"vw":13.860195},{"c":13.9,"h":13.91,"l":13.89,"n":6,"o":13.9,"t":"2026-10-19T22:00:00Z","v":550,"vw":13.9},{"c":13.91,"h":13.9459,"l":13.87,"n":37,"o":13.87,"t":"2026-10-19T22:15:00Z","v":8661,"vw":13.893508},{"c":13.91,"h":13.92,"l":13.88,"n":24,"o":13.9,"t":"2026-10-19T22:30:00Z","v":9805,"vw":13.909158},{"c":13.8669,"h":13.88,"l":13.8669,"n":13,"o":13.879,"t":"2026-10-19T22:45:00Z","v":4621,"vw":13.872818},{"c":13.87,"h":13.87,"l":13.84,"n":30,"o":13.87,"t":"2026-10-19T23:00:00Z","v":11088,"vw":13.856052},{"c":13.8,"h":13.87,"l":13.8,"n":43,"o":13.87,"t":"2026-10-19T23:15:00Z","v":13699,"vw":13.821437},{"c":13.849,"h":13.85,"l":13.8,"n":24,"o":13.8,"t":"2026-10-19T23:30:00Z","v":4915,"vw":13.818989},{"c":13.8,"h":13.8438,"l":13.8,"n":22,"o":13.84,"t":"2026-10-19T23:45:00Z","v":8344,"vw":13.809529},{"c":13.38,"h":13.94,"l":13.32,"n":221,"o":13.9,"t":"2026-10-20T08:00:00Z","v":35053,"vw":13.668131},{"c":13.56,"h":13.56,"l":13.45,"n":42,"o":13.46,"t":"2026-10-20T08:15:00Z","v":4488,"vw":13.527891},{"c":13.57,"h":13.59,"l":13.5,"n":11,"o":13.5,"t":"2026-10-20T08:30:00Z","v":1617,"vw":13.541728},{"c":13.489,"h":13.489,"l":13.4,"n":22,"o":13.45,"t":"2026-10-20T08:45:00Z","v":15242,"vw":13.480771},{"c":13.34,"h":13.43,"l":13.34,"n":8,"o":13.43,"t":"2026-10-20T09:00:00Z","v":1641,"vw":13.393998},{"c":13.4,"h":13.43,"l":13.33,"n":37,"o":13.35,"t":"2026-10-20T09:15:00Z","v":4318,"vw":13.35278},{"c":13.32,"h":13.39,"l":13.32,"n":15,"o":13.39,"t":"2026-10-20T09:30:00Z","v":2695,"vw":13.352869},{"c":13.34,"h":13.34,"l":13.29,"n":9,"o":13.31,"t":"2026-10-20T09:45:00Z","v":2993,"vw":13.31284},{"c":13.42,"h":13.42,"l":13.39,"n":14,"o":13.39,"t":"2026-10-20T10:00:00Z","v":1740,"vw":13.397927},{"c":13.49,"h":13.49,"l":13.44,"n":19,"o":13.48,"t":"2026-10-20T10:15:00Z","v":5297,"vw":13.469729},{"c":13.42,"h":13.42,"l":13.42,"n":8,"o":13.42,"t":"2026-10-20T10:30:00Z","v":596,"vw":13.42},{"c":13.43,"h":13.43,"l":13.43,"n":5,"o":13.43,"t":"2026-10-20T10:45:00Z","v":451,"vw":13.43},{"c":13.4415,"h":13.49,"l":13.4,"n":63,"o":13.41,"t":"2026-10-20T11:00:00Z","v":15722,"vw":13.466322},{"c":13.36,"h":13.44,"l":13.36,"n":36,"o":13.4344,"t":"2026-10-20T11:15:00Z","v":4503,"vw":13.410891},{"c":13.4534,"h":13.49,"l":13.3397,"n":24,"o":13.39,"t":"2026-10-20T11:30:00Z","v":11819,"vw":13.377677},{"c":13.36,"h":13.36,"l":13.36,"n":2,"o":13.36,"t":"2026-10-20T11:45:00Z","v":1001,"vw":13.36},{"c":13.31,"h":13.46,"l":13.31,"n":57,"o":13.4392,"t":"2026-10-20T12:00:00Z","v":9080,"vw":13.370539},{"c":13.4062,"h":13.51,"l":13.33,"n":60,"o":13.33,"t":"2026-10-20T12:15:00Z","v":18470,"vw":13.445614},{"c":13.5,"h":13.5,"l":13.3817,"n":90,"o":13.44,"t":"2026-10-20T12:30:00Z","v":27752,"vw":13.457771},{"c":13.55,"h":13.5949,"l":13.5,"n":31,"o":13.5777,"t":"2026-10-20T12:45:00Z","v":5947,"vw":13.560971},{"c":13.5,"h":13.5286,"l":13.44,"n":36,"o":13.5,"t":"2026-10-20T13:00:00Z","v":11380,"vw":13.455396},{"c":13.36,"h":13.5,"l":13.36,"n":86,"o":13.47,"t":"2026-10-20T13:15:00Z","v":29145,"vw":13.447593},{"c":13.67,"h":13.8325,"l":13.3636,"n":1674,"o":13.38,"t":"2026-10-20T13:30:00Z","v":319450,"vw":13.639807},{"c":14.2124,"h":14.24,"l":13.7,"n":2359,"o":13.7,"t":"2026-10-20T13:45:00Z","v":366049,"vw":13.983929},{"c":15.11,"h":15.12,"l":14.1901,"n":2741,"o":14.22,"t":"2026-10-20T14:00:00Z","v":601377,"vw":14.624061},{"c":15.275,"h":15.39,"l":14.96,"n":4851,"o":15.105,"t":"2026-10-20T14:15:00Z","v":974269,"vw":15.13644},{"c":15.7692,"h":15.8941,"l":15.27,"n":3074,"o":15.27,"t":"2026-10-20T14:30:00Z","v":565788,"vw":15.553691},{"c":15.9338,"h":16.0299,"l":15.6401,"n":2583,"o":15.7493,"t":"2026-10-20T14:45:00Z","v":407472,"vw":15.769445},{"c":15.47,"h":15.935,"l":15.3401,"n":2972,"o":15.935,"t":"2026-10-20T15:00:00Z","v":422032,"vw":15.729498},{"c":15.42,"h":15.62,"l":15.38,"n":2022,"o":15.48,"t":"2026-10-20T15:15:00Z","v":259264,"vw":15.516686},{"c":15.43,"h":15.53,"l":15.34,"n":1996,"o":15.43,"t":"2026-10-20T15:30:00Z","v":437020,"vw":15.447169},{"c":15.48,"h":15.52,"l":15.3,"n":1154,"o":15.42,"t":"2026-10-20T15:45:00Z","v":253797,"vw":15.36903},{"c":15.45,"h":15.51,"l":15.32,"n":663,"o":15.5019,"t":"2026-10-20T16:00:00Z","v":100436,"vw":15.428081},{"c":15.44,"h":15.49,"l":15.33,"n":677,"o":15.46,"t":"2026-10-20T16:15:00Z","v":72292,"vw":15.402055},{"c":15.54,"h":15.588,"l":15.44,"n":592,"o":15.445,"t":"2026-10-20T16:30:00Z","v":170821,"vw":15.493781},{"c":15.6,"h":15.7199,"l":15.54,"n":570,"o":15.55,"t":"2026-10-20T16:45:00Z","v":106687,"vw":15.629355},{"c":15.59,"h":15.63,"l":15.5423,"n":521,"o":15.59,"t":"2026-10-20T17:00:00Z","v":67028,"vw":15.584331},{"c":15.57,"h":15.66,"l":15.565,"n":243,"o":15.63,"t":"2026-10-20T17:15:00Z","v":24573,"vw":15.594849},{"c":15.57,"h":15.61,"l":15.54,"n":190,"o":15.57,"t":"2026-10-20T17:30:00Z","v":70585,"vw":15.559845},{"c":15.56,"h":15.67,"l":15.5396,"n":262,"o":15.59,"t":"2026-10-20T17:45:00Z","v":88253,"vw":15.585901},{"c":15.365,"h":15.5745,"l":15.31,"n":768,"o":15.5745,"t":"2026-10-20T18:00:00Z","v":154461,"vw":15.424233},{"c":15.21,"h":15.39,"l":15.21,"n":485,"o":15.39,"t":"2026-10-20T18:15:00Z","v":78365,"vw":15.276032},{"c":15.15,"h":15.27,"l":15.12,"n":481,"o":15.21,"t":"2026-10-20T18:30:00Z","v":82964,"vw":15.181515},{"c":15.26,"h":15.29,"l":15.14,"n":516,"o":15.16,"t":"2026-10-20T18:45:00Z","v":78105,"vw":15.225566},{"c":15.205,"h":15.31,"l":15.19,"n":775,"o":15.265,"t":"2026-10-20T19:00:00Z","v":102578,"vw":15.24583},{"c":15.17,"h":15.265,"l":15.14,"n":432,"o":15.21,"t":"2026-10-20T19:15:00Z","v":46704,"vw":15.200455},{"c":15.23,"h":15.27,"l":15.16,"n":560,"o":15.17,"t":"2026-10-20T19:30:00Z","v":44328,"vw":15.214005},{"c":15.19,"h":15.295,"l":15.135,"n":1230,"o":15.18,"t":"2026-10-20T19:45:00Z","v":150688,"vw":15.204215},{"c":15.1504,"h":15.3567,"l":15.1504,"n":79,"o":15.18,"t":"2026-10-20T20:00:00Z","v":27132,"vw":15.185562},{"c":15.19,"h":15.2,"l":15.18,"n":49,"o":15.19,"t":"2026-10-20T20:15:00Z","v":7128,"vw":15.190267},{"c":15.3,"h":15.37,"l":15.23,"n":38,"o":15.23,"t":"2026-10-20T20:30:00Z","v":26913,"vw":15.312924},{"c":15.4923,"h":15.4923,"l":15.3001,"n":45,"o":15.3001,"t":"2026-10-20T20:45:00Z","v":31935,"vw":15.391648},{"c":15.5,"h":15.56,"l":15.4746,"n":31,"o":15.4746,"t":"2026-10-20T21:00:00Z","v":7929,"vw":15.51282},{"c":15.53,"h":15.6,"l":15.51,"n":38,"o":15.55,"t":"2026-10-20T21:15:00Z","v":12528,"vw":15.54223},{"c":15.5201,"h":15.57,"l":15.5109,"n":22,"o":15.56,"t":"2026-10-20T21:30:00Z","v":2539,"vw":15.534737},{"c":15.5942,"h":15.5942,"l":15.54,"n":21,"o":15.56,"t":"2026-10-20T21:45:00Z","v":58739,"vw":15.550078},{"c":15.67,"h":15.7,"l":15.5605,"n":64,"o":15.6,"t":"2026-10-20T22:00:00Z","v":28027,"vw":15.645066},{"c":15.7005,"h":15.75,"l":15.69,"n":53,"o":15.699,"t":"2026-10-20T22:15:00Z","v":45068,"vw":15.708899},{"c":15.6538,"h":15.71,"l":15.6527,"n":72,"o":15.7,"t":"2026-10-20T22:30:00Z","v":32694,"vw":15.695849},{"c":15.69,"h":15.704,"l":15.62,"n":27,"o":15.65,"t":"2026-10-20T22:45:00Z","v":29522,"vw":15.695951},{"c":15.52,"h":15.7,"l":15.52,"n":20,"o":15.7,"t":"2026-10-20T23:00:00Z","v":7623,"vw":15.571576},{"c":15.51,"h":15.5733,"l":15.51,"n":39,"o":15.527,"t":"2026-10-20T23:15:00Z","v":5925,"vw":15.527281},{"c":15.5117,"h":15.54,"l":15.4885,"n":14,"o":15.5369,"t":"2026-10-20T23:30:00Z","v":3172,"vw":15.518277},{"c":15.54,"h":15.55,"l":15.52,"n":18,"o":15.523,"t":"2026-10-20T23:45:00Z","v":6457,"vw":15.534253},{"c":15.94,"h":15.94,"l":15.3,"n":380,"o":15.39,"t":"2026-10-21T08:00:00Z","v":57254,"vw":15.58395},{"c":15.91,"h":15.93,"l":15.7867,"n":64,"o":15.88,"t":"2026-10-21T08:15:00Z","v":15776,"vw":15.86144},{"c":15.9164,"h":16.02,"l":15.75,"n":116,"o":15.95,"t":"2026-10-21T08:30:00Z","v":30343,"vw":15.941259},{"c":15.75,"h":16.11,"l":15.75,"n":152,"o":15.9127,"t":"2026-10-21T08:45:00Z","v":38622,"vw":15.951485},{"c":15.93,"h":15.93,"l":15.74,"n":16,"o":15.74,"t":"2026-10-21T09:00:00Z","v":3214,"vw":15.807184},{"c":15.89,"h":15.99,"l":15.89,"n":48,"o":15.96,"t":"2026-10-21T09:15:00Z","v":5174,"vw":15.925534},{"c":15.88,"h":15.9775,"l":15.87,"n":12,"o":15.94,"t":"2026-10-21T09:30:00Z","v":1219,"vw":15.947331},{"c":15.9,"h":15.91,"l":15.81,"n":21,"o":15.84,"t":"2026-10-21T09:45:00Z","v":4712,"vw":15.887306},{"c":15.83,"h":15.8397,"l":15.8,"n":19,"o":15.81,"t":"2026-10-21T10:00:00Z","v":5147,"vw":15.813047},{"c":15.79,"h":15.79,"l":15.7,"n":25,"o":15.73,"t":"2026-10-21T10:15:00Z","v":3273,"vw":15.73802},{"c":15.9,"h":15.9,"l":15.85,"n":14,"o":15.85,"t":"2026-10-21T10:30:00Z","v":1113,"vw":15.868675},{"c":15.9,"h":15.95,"l":15.9,"n":24,"o":15.94,"t":"2026-10-21T10:45:00Z","v":5188,"vw":15.919108},{"c":15.92,"h":15.9938,"l":15.9008,"n":86,"o":15.9008,"t":"2026-10-21T11:00:00Z","v":16487,"vw":15.963544},{"c":16.03,"h":16.04,"l":15.91,"n":76,"o":15.93,"t":"2026-10-21T11:15:00Z","v":16191,"vw":16.00404},{"c":15.99,"h":16.05,"l":15.96,"n":66,"o":16.0238,"t":"2026-10-21T11:30:00Z","v":15105,"vw":16.006795},{"c":16.07,"h":16.1118,"l":15.9609,"n":72,"o":16,"t":"2026-10-21T11:45:00Z","v":16461,"vw":16.022324},{"c":16.04,"h":16.09,"l":16.03,"n":34,"o":16.06,"t":"2026-10-21T12:00:00Z","v":7854,"vw":16.048946},{"c":16.1,"h":16.1,"l":15.98,"n":151,"o":16.02,"t":"2026-10-21T12:15:00Z","v":50564,"vw":16.007094},{"c":16.0446,"h":16.0738,"l":16.0103,"n":94,"o":16.06,"t":"2026-10-21T12:30:00Z","v":23269,"vw":16.043781},{"c":15.96,"h":16.0605,"l":15.95,"n":87,"o":16.04,"t":"2026-10-21T12:45:00Z","v":40512,"vw":16.016169},{"c":16.22,"h":16.22,"l":16,"n":251,"o":16,"t":"2026-10-21T13:00:00Z","v":74930,"vw":16.109478},{"c":15.94,"h":16.2423,"l":15.9,"n":389,"o":16.22,"t":"2026-10-21T13:15:00Z","v":74961,"vw":16.057673},{"c":15.98,"h":16.0997,"l":15.44,"n":4665,"o":15.98,"t":"2026-10-21T13:30:00Z","v":767849,"vw":15.801514},{"c":15.895,"h":16.19,"l":15.8694,"n":3214,"o":15.99,"t":"2026-10-21T13:45:00Z","v":543403,"vw":16.02223},{"c":16,"h":16.065,"l":15.61,"n":4855,"o":15.88,"t":"2026-10-21T14:00:00Z","v":549743,"vw":15.818565},{"c":16.27,"h":16.4623,"l":15.945,"n":3241,"o":15.98,"t":"2026-10-21T14:15:00Z","v":732140,"vw":16.238003},{"c":16.65,"h":16.67,"l":16.25,"n":2530,"o":16.26,"t":"2026-10-21T14:30:00Z","v":432823,"vw":16.415185},{"c":17.15,"h":17.255,"l":16.632,"n":4532,"o":16.6498,"t":"2026-10-21T14:45:00Z","v":773642,"vw":16.961634},{"c":17.43,"h":17.515,"l":17.09,"n":4030,"o":17.175,"t":"2026-10-21T15:00:00Z","v":665567,"vw":17.333015},{"c":17.385,"h":17.5494,"l":17.175,"n":3157,"o":17.42,"t":"2026-10-21T15:15:00Z","v":474718,"vw":17.349613},{"c":17.52,"h":17.62,"l":17.4,"n":1526,"o":17.4,"t":"2026-10-21T15:30:00Z","v":193477,"vw":17.525758},{"c":17.57,"h":17.62,"l":17.44,"n":1327,"o":17.52,"t":"2026-10-21T15:45:00Z","v":170949,"vw":17.533915},{"c":17.48,"h":17.59,"l":17.385,"n":1426,"o":17.59,"t":"2026-10-21T16:00:00Z","v":190382,"vw":17.478411},{"c":17.5954,"h":17.69,"l":17.46,"n":917,"o":17.46,"t":"2026-10-21T16:15:00Z","v":145191,"vw":17.599265},{"c":17.87,"h":17.96,"l":17.579,"n":2099,"o":17.64,"t":"2026-10-21T16:30:00Z","v":284842,"vw":17.753244},{"c":17.76,"h":17.9298,"l":17.76,"n":990,"o":17.86,"t":"2026-10-21T16:45:00Z","v":126771,"vw":17.84101},{"c":17.635,"h":17.745,"l":17.59,"n":712,"o":17.74,"t":"2026-10-21T17:00:00Z","v":102669,"vw":17.685794},{"c":17.6841,"h":17.72,"l":17.52,"n":889,"o":17.63,"t":"2026-10-21T17:15:00Z","v":144116,"vw":17.624221},{"c":17.66,"h":17.7599,"l":17.65,"n":602,"o":17.7,"t":"2026-10-21T17:30:00Z","v":80576,"vw":17.711962},{"c":17.68,"h":17.68,"l":17.65,"n":55,"o":17.67,"t":"2026-10-21T17:45:00Z","v":7093,"vw":17.669067}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.205,"strike":26.045300569888198,"iv":3.606234553367004,"gamma":0.03636691591492273,"theta":-0.20266552057732612,"vega":0.0023487858304411095,"rho":0.00008928543228404924,"breakevenPct":48.47455073466176},{"delta":0.15,"premium":0.189159053451825,"strike":20.9159053451825,"iv":1.9675019260541045,"gamma":0.09093845920370645,"theta":-0.1457231374811892,"vega":0.0031170092959529245,"rho":0.0001405715588964009,"breakevenPct":19.372536191370614},{"delta":0.2,"premium":0.23051881405191604,"strike":19.778007412175526,"iv":1.627136450331257,"gamma":0.12797170183579265,"theta":-0.1453936059726289,"vega":0.003728591427312621,"rho":0.00018866996081026352,"breakevenPct":13.170397207168781},{"delta":0.25,"premium":0.30076399052834885,"strike":19.33897505919782,"iv":1.6086598646304924,"gamma":0.14834165384003678,"theta":-0.16459712276848992,"vega":0.00421135431468135,"rho":0.00023661875080430777,"breakevenPct":11.084496887591449},{"delta":0.3,"premium":0.3727730582524272,"strike":18.93871359223301,"iv":1.5843348300970874,"gamma":0.16720825242718446,"theta":-0.18022888349514563,"vega":0.00456128640776699,"rho":0.0002858605265922961,"breakevenPct":9.227865670166503},{"delta":0.35,"premium":0.460758495145631,"strike":18.63531553398058,"iv":1.5850023058252427,"gamma":0.17764514563106795,"theta":-0.19175800970873785,"vega":0.004864684466019417,"rho":0.0003304805096144449,"breakevenPct":8.009468490532885},{"delta":0.4,"premium":0.557645125958379,"strike":18.34830230010953,"iv":1.587605805038335,"gamma":0.1848181818181818,"theta":-0.20023734939759036,"vega":0.005060679079956189,"rho":0.00037454749270409923,"breakevenPct":6.934091776402198},{"delta":0.45,"premium":0.6616976998904709,"strike":18.07447973713034,"iv":1.5917679079956188,"gamma":0.18936363636363635,"theta":-0.20626144578313252,"vega":0.005170208105147864,"rho":0.0004181692809022507,"breakevenPct":5.9738542817919225},{"delta":0.5,"premium":0.7484663212435232,"strike":17.81139896373057,"iv":1.536659170984456,"gamma":0.19742735751295334,"theta":-0.2001296373056995,"vega":0.0052,"rho":0.0004627153897228276,"breakevenPct":4.976613602794649},{"delta":0.55,"premium":0.8287772020725388,"strike":17.552331606217617,"iv":1.4594052849740933,"gamma":0.20680559585492228,"theta":-0.18945606217616578,"vega":0.0052,"rho":0.0005076068491056295,"breakevenPct":3.965547558202233},{"delta":0.6,"premium":0.9437254901960782,"strike":17.313725490196077,"iv":1.4278549019607842,"gamma":0.20478823529411763,"theta":-0.17999803921568627,"vega":0.005050980392156863,"rho":0.0005506293332957542,"breakevenPct":3.2661254547067666},{"delta":0.65,"premium":1.0674416433239962,"strike":17.08029878618114,"iv":1.4078735760971055,"gamma":0.1998862745098039,"theta":-0.17084771241830066,"vega":0.004864239028944911,"rho":0.0005931787185022689,"breakevenPct":2.645590664621804},{"delta":0.7,"premium":1.319462989840348,"strike":16.761973875181422,"iv":1.5150145137880986,"gamma":0.1763015965166909,"theta":-0.17198447024673438,"vega":0.0045619738751814225,"rho":0.0006285938177546259,"breakevenPct":2.270570503516805},{"delta":0.75,"premium":1.6024654447818476,"strike":16.421693365997243,"iv":1.6197385695606437,"gamma":0.1483778877855953,"theta":-0.16875885200537372,"vega":0.0041671609268862314,"rho":0.0006632708019250034,"breakevenPct":1.9465996084790227},{"delta":0.8,"premium":1.7911900662992843,"strike":16.14001482641898,"iv":1.5450571651025276,"gamma":0.13462928269780866,"theta":-0.14019357144916408,"vega":0.0036893225343906603,"rho":0.0007057470349293547,"breakevenPct":1.4208421533838496},{"delta":0.85,"premium":2.1527314536375197,"strike":15.705789611387342,"iv":1.5944835305134648,"gamma":0.10951266938101796,"theta":-0.11955324325541089,"vega":0.0031079322464179033,"rho":0.0007370752712179681,"breakevenPct":1.009734530683606},{"delta":0.9,"premium":2.739795490205334,"strike":15.060664296477654,"iv":1.740544113559784,"gamma":0.07531622527705682,"theta":-0.09898896251691995,"vega":0.002343601839158241,"rho":0.0007542365219377202,"breakevenPct":0.6813336350847891}],"put":[{"delta":0.1,"premium":0.1068669635208665,"strike":15.244245122916968,"iv":1.592925426893362,"gamma":0.08178005818794225,"theta":-0.0883863012566787,"vega":0.002330222349652114,"rho":-0.00010769623446821502,"breakevenPct":14.381345252284493},{"delta":0.15,"premium":0.17961341424479307,"strike":15.693971366281708,"iv":1.619699547420563,"gamma":0.10710817183468256,"theta":-0.12105956388694969,"vega":0.0030596951892128206,"rho":-0.00016466937730721406,"breakevenPct":12.24910660612604},{"delta":0.2,"premium":0.2606657018813314,"strike":16.04848046309696,"iv":1.6770441389290884,"gamma":0.12737308248914617,"theta":-0.1527525325615051,"vega":0.0036678726483357453,"rho":-0.0002232116814559112,"breakevenPct":10.702405196744175},{"delta":0.25,"premium":0.34026049204052095,"strike":16.410274963820548,"iv":1.635582489146165,"gamma":0.14806772793053546,"theta":-0.16881620839363243,"vega":0.0041743849493487695,"rho":-0.00027792601375370034,"breakevenPct":9.106252987669517},{"delta":0.3,"premium":0.4325614035087719,"strike":16.719883040935674,"iv":1.6170323976608187,"gamma":0.1631387134502924,"theta":-0.18190315789473685,"vega":0.004519883040935672,"rho":-0.00033315120025304034,"breakevenPct":7.877140059802592},{"delta":0.35,"premium":0.5300480769230769,"strike":17.01121794871795,"iv":1.6067064102564104,"gamma":0.1760423076923077,"theta":-0.19381858974358976,"vega":0.004808974358974359,"rho":-0.0003885928535989448,"breakevenPct":6.780713394825377},{"delta":0.4,"premium":0.6502403846153847,"strike":17.278311965811966,"iv":1.61162094017094,"gamma":0.18181153846153847,"theta":-0.20140405982905984,"vega":0.005022649572649572,"rho":-0.00044512921930279294,"breakevenPct":5.9498213733225},{"delta":0.45,"premium":0.7787416851441242,"strike":17.54711751662971,"iv":1.622400110864745,"gamma":0.18598747228381374,"theta":-0.20870831485587582,"vega":0.0052,"rho":-0.0005021175579053097,"breakevenPct":5.156245297027218},{"delta":0.5,"premium":0.9478104212860311,"strike":17.824279379157428,"iv":1.6618125277161864,"gamma":0.18238436807095343,"theta":-0.21463957871396896,"vega":0.0052,"rho":-0.0005613125877189729,"breakevenPct":4.544858835569019},{"delta":0.55,"premium":1.1245486935866986,"strike":18.108669833729216,"iv":1.6904730403800476,"gamma":0.1781874109263658,"theta":-0.21692209026128267,"vega":0.005156532066508313,"rho":-0.000620964420256555,"breakevenPct":3.935966401908832},{"delta":0.6,"premium":1.3145724465558195,"strike":18.405581947743467,"iv":1.7005086698337293,"gamma":0.17296175771971498,"theta":-0.21288408551068885,"vega":0.0050377672209026125,"rho":-0.0006814075449443135,"breakevenPct":3.3313942240517607},{"delta":0.65,"premium":1.53868,"strike":18.727333333333334,"iv":1.7133844,"gamma":0.16438906666666667,"theta":-0.20514373333333333,"vega":0.004818133333333333,"rho":-0.0007438689860596734,"breakevenPct":2.7791101055806906},{"delta":0.7,"premium":1.7835112510379854,"strike":19.064681668050646,"iv":1.7177537315438516,"gamma":0.15385927841600958,"theta":-0.19302854872285505,"vega":0.004541633583836506,"rho":-0.0008082506889860862,"breakevenPct":2.2558234331862974},{"delta":0.75,"premium":2.050056586411532,"strike":19.420075448548708,"iv":1.6779390696968812,"gamma":0.14154762136111726,"theta":-0.1690095856616191,"vega":0.004220938989531595,"rho":-0.0008770332767993037,"breakevenPct":1.7532869788621153},{"delta":0.8,"premium":2.427632434126872,"strike":19.873685216619847,"iv":1.6951390706086402,"gamma":0.12309250429747763,"theta":-0.14922393042609963,"vega":0.003735053481255053,"rho":-0.0009498764511713832,"breakevenPct":1.3232308682523888},{"delta":0.85,"premium":2.907645222944042,"strike":20.42346048061823,"iv":1.722493365387858,"gamma":0.10095219653126622,"theta":-0.12596316604935004,"vega":0.0031137318069723824,"rho":-0.001027907460494187,"breakevenPct":0.9286467326120666},{"delta":0.9,"premium":3.555931483835721,"strike":21.13241435479465,"iv":1.7309353802429386,"gamma":0.0729767593353142,"theta":-0.09512218275401338,"vega":0.00230290157444903,"rho":-0.0011155397540454693,"breakevenPct":0.5855041235354602}]},"raw":{"call":[{"delta":0.1,"premium":0.205,"strike":26.045300569888198,"iv":3.606234553367004,"gamma":0.03636691591492273,"theta":-0.20266552057732612,"vega":0.0023487858304411095,"rho":0.00008928543228404924,"breakevenPct":48.47455073466176},{"delta":0.15,"premium":0.189159053451825,"strike":20.9159053451825,"iv":1.9675019260541045,"gamma":0.09093845920370645,"theta":-0.1457231374811892,"vega":0.0031170092959529245,"rho":0.0001405715588964009,"breakevenPct":19.372536191370614},{"delta":0.2,"premium":0.23051881405191604,"strike":19.778007412175526,"iv":1.627136450331257,"gamma":0.12797170183579265,"theta":-0.1453936059726289,"vega":0.003728591427312621,"rho":0.00018866996081026352,"breakevenPct":13.170397207168781},{"delta":0.25,"premium":0.30076399052834885,"strike":19.33897505919782,"iv":1.6086598646304924,"gamma":0.14834165384003678,"theta":-0.16459712276848992,"vega":0.00421135431468135,"rho":0.00023661875080430777,"breakevenPct":11.084496887591449},{"delta":0.3,"premium":0.3727730582524272,"strike":18.93871359223301,"iv":1.5843348300970874,"gamma":0.16720825242718446,"theta":-0.18022888349514563,"vega":0.00456128640776699,"rho":0.0002858605265922961,"breakevenPct":9.227865670166503},{"delta":0.35,"premium":0.460758495145631,"strike":18.63531553398058,"iv":1.5850023058252427,"gamma":0.17764514563106795,"theta":-0.19175800970873785,"vega":0.004864684466019417,"rho":0.0003304805096144449,"breakevenPct":8.009468490532885},{"delta":0.4,"premium":0.557645125958379,"strike":18.34830230010953,"iv":1.587605805038335,"gamma":0.1848181818181818,"theta":-0.20023734939759036,"vega":0.005060679079956189,"rho":0.00037454749270409923,"breakevenPct":6.934091776402198},{"delta":0.45,"premium":0.6616976998904709,"strike":18.07447973713034,"iv":1.5917679079956188,"gamma":0.18936363636363635,"theta":-0.20626144578313252,"vega":0.005170208105147864,"rho":0.0004181692809022507,"breakevenPct":5.9738542817919225},{"delta":0.5,"premium":0.7484663212435232,"strike":17.81139896373057,"iv":1.536659170984456,"gamma":0.19742735751295334,"theta":-0.2001296373056995,"vega":0.0052,"rho":0.0004627153897228276,"breakevenPct":4.976613602794649},{"delta":0.55,"premium":0.8287772020725388,"strike":17.552331606217617,"iv":1.4594052849740933,"gamma":0.20680559585492228,"theta":-0.18945606217616578,"vega":0.0052,"rho":0.0005076068491056295,"breakevenPct":3.965547558202233},{"delta":0.6,"premium":0.9437254901960782,"strike":17.313725490196077,"iv":1.4278549019607842,"gamma":0.20478823529411763,"theta":-0.17999803921568627,"vega":0.005050980392156863,"rho":0.0005506293332957542,"breakevenPct":3.2661254547067666},{"delta":0.65,"premium":1.0674416433239962,"strike":17.08029878618114,"iv":1.4078735760971055,"gamma":0.1998862745098039,"theta":-0.17084771241830066,"vega":0.004864239028944911,"rho":0.0005931787185022689,"breakevenPct":2.645590664621804},{"delta":0.7,"premium":1.319462989840348,"strike":16.761973875181422,"iv":1.5150145137880986,"gamma":0.1763015965166909,"theta":-0.17198447024673438,"vega":0.0045619738751814225,"rho":0.0006285938177546259,"breakevenPct":2.270570503516805},{"delta":0.75,"premium":1.6024654447818476,"strike":16.421693365997243,"iv":1.6197385695606437,"gamma":0.1483778877855953,"theta":-0.16875885200537372,"vega":0.0041671609268862314,"rho":0.0006632708019250034,"breakevenPct":1.9465996084790227},{"delta":0.8,"premium":1.7911900662992843,"strike":16.14001482641898,"iv":1.5450571651025276,"gamma":0.13462928269780866,"theta":-0.14019357144916408,"vega":0.0036893225343906603,"rho":0.0007057470349293547,"breakevenPct":1.4208421533838496},{"delta":0.85,"premium":2.1527314536375197,"strike":15.705789611387342,"iv":1.5944835305134648,"gamma":0.10951266938101796,"theta":-0.11955324325541089,"vega":0.0031079322464179033,"rho":0.0007370752712179681,"breakevenPct":1.009734530683606},{"delta":0.9,"premium":2.739795490205334,"strike":15.060664296477654,"iv":1.740544113559784,"gamma":0.07531622527705682,"theta":-0.09898896251691995,"vega":0.002343601839158241,"rho":0.0007542365219377202,"breakevenPct":0.6813336350847891}],"put":[{"delta":0.1,"premium":0.1068669635208665,"strike":15.244245122916968,"iv":1.592925426893362,"gamma":0.08178005818794225,"theta":-0.0883863012566787,"vega":0.002330222349652114,"rho":-0.00010769623446821502,"breakevenPct":14.381345252284493},{"delta":0.15,"premium":0.17961341424479307,"strike":15.693971366281708,"iv":1.619699547420563,"gamma":0.10710817183468256,"theta":-0.12105956388694969,"vega":0.0030596951892128206,"rho":-0.00016466937730721406,"breakevenPct":12.24910660612604},{"delta":0.2,"premium":0.2606657018813314,"strike":16.04848046309696,"iv":1.6770441389290884,"gamma":0.12737308248914617,"theta":-0.1527525325615051,"vega":0.0036678726483357453,"rho":-0.0002232116814559112,"breakevenPct":10.702405196744175},{"delta":0.25,"premium":0.34026049204052095,"strike":16.410274963820548,"iv":1.635582489146165,"gamma":0.14806772793053546,"theta":-0.16881620839363243,"vega":0.0041743849493487695,"rho":-0.00027792601375370034,"breakevenPct":9.106252987669517},{"delta":0.3,"premium":0.4325614035087719,"strike":16.719883040935674,"iv":1.6170323976608187,"gamma":0.1631387134502924,"theta":-0.18190315789473685,"vega":0.004519883040935672,"rho":-0.00033315120025304034,"breakevenPct":7.877140059802592},{"delta":0.35,"premium":0.5300480769230769,"strike":17.01121794871795,"iv":1.6067064102564104,"gamma":0.1760423076923077,"theta":-0.19381858974358976,"vega":0.004808974358974359,"rho":-0.0003885928535989448,"breakevenPct":6.780713394825377},{"delta":0.4,"premium":0.6502403846153847,"strike":17.278311965811966,"iv":1.61162094017094,"gamma":0.18181153846153847,"theta":-0.20140405982905984,"vega":0.005022649572649572,"rho":-0.00044512921930279294,"breakevenPct":5.9498213733225},{"delta":0.45,"premium":0.7787416851441242,"strike":17.54711751662971,"iv":1.622400110864745,"gamma":0.18598747228381374,"theta":-0.20870831485587582,"vega":0.0052,"rho":-0.0005021175579053097,"breakevenPct":5.156245297027218},{"delta":0.5,"premium":0.9478104212860311,"strike":17.824279379157428,"iv":1.6618125277161864,"gamma":0.18238436807095343,"theta":-0.21463957871396896,"vega":0.0052,"rho":-0.0005613125877189729,"breakevenPct":4.544858835569019},{"delta":0.55,"premium":1.1245486935866986,"strike":18.108669833729216,"iv":1.6904730403800476,"gamma":0.1781874109263658,"theta":-0.21692209026128267,"vega":0.005156532066508313,"rho":-0.000620964420256555,"breakevenPct":3.935966401908832},{"delta":0.6,"premium":1.3145724465558195,"strike":18.405581947743467,"iv":1.7005086698337293,"gamma":0.17296175771971498,"theta":-0.21288408551068885,"vega":0.0050377672209026125,"rho":-0.0006814075449443135,"breakevenPct":3.3313942240517607},{"delta":0.65,"premium":1.53868,"strike":18.727333333333334,"iv":1.7133844,"gamma":0.16438906666666667,"theta":-0.20514373333333333,"vega":0.004818133333333333,"rho":-0.0007438689860596734,"breakevenPct":2.7791101055806906},{"delta":0.7,"premium":1.7835112510379854,"strike":19.064681668050646,"iv":1.7177537315438516,"gamma":0.15385927841600958,"theta":-0.19302854872285505,"vega":0.004541633583836506,"rho":-0.0008082506889860862,"breakevenPct":2.2558234331862974},{"delta":0.75,"premium":2.050056586411532,"strike":19.420075448548708,"iv":1.6779390696968812,"gamma":0.14154762136111726,"theta":-0.1690095856616191,"vega":0.004220938989531595,"rho":-0.0008770332767993037,"breakevenPct":1.7532869788621153},{"delta":0.8,"premium":2.427632434126872,"strike":19.873685216619847,"iv":1.6951390706086402,"gamma":0.12309250429747763,"theta":-0.14922393042609963,"vega":0.003735053481255053,"rho":-0.0009498764511713832,"breakevenPct":1.3232308682523888},{"delta":0.85,"premium":2.907645222944042,"strike":20.42346048061823,"iv":1.722493365387858,"gamma":0.10095219653126622,"theta":-0.12596316604935004,"vega":0.0031137318069723824,"rho":-0.001027907460494187,"breakevenPct":0.9286467326120666},{"delta":0.9,"premium":3.555931483835721,"strike":21.13241435479465,"iv":1.7309353802429386,"gamma":0.0729767593353142,"theta":-0.09512218275401338,"vega":0.00230290157444903,"rho":-0.0011155397540454693,"breakevenPct":0.5855041235354602}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}