{"symbol":"OMER","url":"https://intraalpha.com/companies/OMER","capturedAt":"2026-10-23T02:22:39.747Z","state":"partial","quote":{"symbol":"OMER","last_price":16.41,"prev_close":16.26,"regular_close":16.86,"change":0.15,"change_pct":0.9225,"regular_change":0.6,"regular_change_pct":3.69,"extended_change":-0.45,"extended_change_pct":-2.669,"bid":16.26,"ask":16.8,"bid_size":400,"ask_size":5000,"volume":737306,"vwap":16.620686,"open":16.26,"high":16.885,"low":16.15,"close":16.86,"trade_count":9567,"last_trade_at":"2026-10-22T22:35:46.509804502Z","last_quote_at":"2026-10-22T23:55:24.596596528Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:22:32.414724984-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:01.190Z","bars":[{"c":18.5,"h":18.73,"l":18.5,"n":18,"o":18.73,"t":"2026-10-16T09:50:00Z","v":12220,"vw":18.70304},{"c":18.7,"h":18.7,"l":18.7,"n":2,"o":18.7,"t":"2026-10-16T09:55:00Z","v":1847,"vw":18.7},{"c":18,"h":18.48,"l":18,"n":12,"o":18.2,"t":"2026-10-16T10:00:00Z","v":2761,"vw":18.090693},{"c":18.31,"h":18.6,"l":18.1,"n":23,"o":18.1,"t":"2026-10-16T10:05:00Z","v":1852,"vw":18.323251},{"c":16.81,"h":18.34,"l":16.81,"n":53,"o":18.31,"t":"2026-10-16T10:10:00Z","v":5933,"vw":17.593384},{"c":17.05,"h":17.12,"l":16.99,"n":15,"o":16.99,"t":"2026-10-16T10:15:00Z","v":3235,"vw":17.024407},{"c":17.1,"h":17.1,"l":17.05,"n":22,"o":17.1,"t":"2026-10-16T10:20:00Z","v":882,"vw":17.082664},{"c":17.48,"h":17.48,"l":17.48,"n":7,"o":17.48,"t":"2026-10-16T10:25:00Z","v":613,"vw":17.48},{"c":17.26,"h":17.26,"l":17.26,"n":1,"o":17.26,"t":"2026-10-16T10:30:00Z","v":200,"vw":17.26},{"c":17.4081,"h":17.4081,"l":17.4081,"n":1,"o":17.4081,"t":"2026-10-16T10:35:00Z","v":100,"vw":17.4081},{"c":17.548,"h":18.03,"l":17.48,"n":10,"o":17.48,"t":"2026-10-16T10:40:00Z","v":998,"vw":17.586835},{"c":17.58,"h":18.03,"l":17.58,"n":5,"o":18.03,"t":"2026-10-16T10:45:00Z","v":716,"vw":17.965345},{"c":18.3,"h":18.3,"l":17.5,"n":8,"o":17.5,"t":"2026-10-16T10:50:00Z","v":850,"vw":17.768698},{"c":18.108,"h":18.12,"l":18.03,"n":6,"o":18.12,"t":"2026-10-16T11:00:00Z","v":4640,"vw":18.071739},{"c":18.03,"h":18.15,"l":18.03,"n":5,"o":18.15,"t":"2026-10-16T11:05:00Z","v":1201,"vw":18.054545},{"c":18.02,"h":18.02,"l":18.02,"n":1,"o":18.02,"t":"2026-10-16T11:10:00Z","v":10000,"vw":18.02},{"c":18.02,"h":18.0201,"l":18.02,"n":4,"o":18.0201,"t":"2026-10-16T11:15:00Z","v":1105,"vw":18.020009},{"c":17.88,"h":17.88,"l":17.88,"n":2,"o":17.88,"t":"2026-10-16T11:25:00Z","v":229,"vw":17.88},{"c":17.78,"h":17.78,"l":17.75,"n":4,"o":17.75,"t":"2026-10-16T11:35:00Z","v":4906,"vw":17.760854},{"c":17.8,"h":17.8,"l":17.8,"n":1,"o":17.8,"t":"2026-10-16T11:45:00Z","v":300,"vw":17.8},{"c":18,"h":18,"l":18,"n":2,"o":18,"t":"2026-10-16T11:50:00Z","v":509,"vw":18},{"c":17.9,"h":17.9,"l":17.9,"n":2,"o":17.9,"t":"2026-10-16T12:00:00Z","v":204,"vw":17.9},{"c":17.8045,"h":17.85,"l":17.8,"n":6,"o":17.85,"t":"2026-10-16T12:10:00Z","v":1200,"vw":17.830225},{"c":17.85,"h":17.85,"l":17.8,"n":7,"o":17.8,"t":"2026-10-16T12:15:00Z","v":1321,"vw":17.838483},{"c":17.8575,"h":17.8575,"l":17.8575,"n":1,"o":17.8575,"t":"2026-10-16T12:35:00Z","v":1000,"vw":17.8575},{"c":17.95,"h":17.95,"l":17.95,"n":1,"o":17.95,"t":"2026-10-16T12:40:00Z","v":100,"vw":17.95},{"c":17.9,"h":17.95,"l":17.9,"n":5,"o":17.95,"t":"2026-10-16T12:50:00Z","v":3582,"vw":17.943706},{"c":18,"h":18,"l":18,"n":7,"o":18,"t":"2026-10-16T13:05:00Z","v":2140,"vw":18},{"c":17.9,"h":17.9,"l":17.9,"n":1,"o":17.9,"t":"2026-10-16T13:20:00Z","v":5000,"vw":17.9},{"c":18.03,"h":18.03,"l":17.95,"n":11,"o":17.95,"t":"2026-10-16T13:25:00Z","v":16738,"vw":18.002701},{"c":16.65,"h":17.94,"l":16.61,"n":1180,"o":17.94,"t":"2026-10-16T13:30:00Z","v":284813,"vw":17.419618},{"c":16.63,"h":17.1,"l":16.56,"n":823,"o":16.64,"t":"2026-10-16T13:35:00Z","v":115761,"vw":16.802947},{"c":16.9299,"h":16.96,"l":16.32,"n":600,"o":16.61,"t":"2026-10-16T13:40:00Z","v":112913,"vw":16.66879},{"c":16.48,"h":16.93,"l":16.37,"n":475,"o":16.87,"t":"2026-10-16T13:45:00Z","v":61543,"vw":16.617575},{"c":16.345,"h":16.51,"l":16.2,"n":421,"o":16.5,"t":"2026-10-16T13:50:00Z","v":57818,"vw":16.311585},{"c":16.37,"h":16.3899,"l":16.1275,"n":682,"o":16.3802,"t":"2026-10-16T13:55:00Z","v":88644,"vw":16.26703},{"c":16.1,"h":16.41,"l":16.05,"n":954,"o":16.41,"t":"2026-10-16T14:00:00Z","v":98765,"vw":16.183204},{"c":16.105,"h":16.105,"l":15.89,"n":666,"o":16.105,"t":"2026-10-16T14:05:00Z","v":120960,"vw":16.00084},{"c":16.26,"h":16.26,"l":16.07,"n":684,"o":16.09,"t":"2026-10-16T14:10:00Z","v":47437,"vw":16.120134},{"c":16.33,"h":16.4,"l":16.17,"n":463,"o":16.27,"t":"2026-10-16T14:15:00Z","v":44573,"vw":16.295009},{"c":16.32,"h":16.44,"l":16.32,"n":503,"o":16.32,"t":"2026-10-16T14:20:00Z","v":63544,"vw":16.37451},{"c":16.435,"h":16.49,"l":16.33,"n":353,"o":16.33,"t":"2026-10-16T14:25:00Z","v":38491,"vw":16.392912},{"c":16.4201,"h":16.5477,"l":16.41,"n":494,"o":16.42,"t":"2026-10-16T14:30:00Z","v":35144,"vw":16.481107},{"c":16.505,"h":16.51,"l":16.405,"n":371,"o":16.43,"t":"2026-10-16T14:35:00Z","v":23857,"vw":16.453304},{"c":16.65,"h":16.65,"l":16.5,"n":360,"o":16.505,"t":"2026-10-16T14:40:00Z","v":29924,"vw":16.549555},{"c":16.71,"h":16.711,"l":16.625,"n":365,"o":16.655,"t":"2026-10-16T14:45:00Z","v":17041,"vw":16.667703},{"c":16.58,"h":16.705,"l":16.57,"n":311,"o":16.705,"t":"2026-10-16T14:50:00Z","v":21091,"vw":16.636298},{"c":16.54,"h":16.58,"l":16.48,"n":290,"o":16.58,"t":"2026-10-16T14:55:00Z","v":25832,"vw":16.526546},{"c":16.62,"h":16.62,"l":16.52,"n":329,"o":16.53,"t":"2026-10-16T15:00:00Z","v":27862,"vw":16.582739},{"c":16.52,"h":16.61,"l":16.46,"n":344,"o":16.61,"t":"2026-10-16T15:05:00Z","v":28948,"vw":16.551333},{"c":16.525,"h":16.555,"l":16.475,"n":363,"o":16.5,"t":"2026-10-16T15:10:00Z","v":20109,"vw":16.518607},{"c":16.42,"h":16.56,"l":16.4,"n":457,"o":16.52,"t":"2026-10-16T15:15:00Z","v":32514,"vw":16.475081},{"c":16.155,"h":16.41,"l":16.1401,"n":1110,"o":16.41,"t":"2026-10-16T15:20:00Z","v":157237,"vw":16.294493},{"c":15.98,"h":16.16,"l":15.94,"n":668,"o":16.16,"t":"2026-10-16T15:25:00Z","v":87541,"vw":16.028649},{"c":16.135,"h":16.14,"l":15.98,"n":1039,"o":15.98,"t":"2026-10-16T15:30:00Z","v":182492,"vw":16.06266},{"c":16.145,"h":16.27,"l":16.13,"n":522,"o":16.14,"t":"2026-10-16T15:35:00Z","v":57624,"vw":16.213978},{"c":16.325,"h":16.357,"l":16.11,"n":633,"o":16.13,"t":"2026-10-16T15:40:00Z","v":81076,"vw":16.225815},{"c":16.15,"h":16.32,"l":16.135,"n":243,"o":16.32,"t":"2026-10-16T15:45:00Z","v":16441,"vw":16.207618},{"c":16.12,"h":16.14,"l":15.98,"n":370,"o":16.14,"t":"2026-10-16T15:50:00Z","v":61813,"vw":16.045699},{"c":16.04,"h":16.12,"l":16.04,"n":207,"o":16.1,"t":"2026-10-16T15:55:00Z","v":18977,"vw":16.076499},{"c":15.9818,"h":16.0392,"l":15.98,"n":230,"o":16.0392,"t":"2026-10-16T16:00:00Z","v":22002,"vw":15.998027},{"c":16.04,"h":16.04,"l":15.875,"n":415,"o":15.99,"t":"2026-10-16T16:05:00Z","v":51041,"vw":15.932597},{"c":16.14,"h":16.1595,"l":16.01,"n":307,"o":16.02,"t":"2026-10-16T16:10:00Z","v":27381,"vw":16.061709},{"c":16.15,"h":16.16,"l":16.09,"n":148,"o":16.13,"t":"2026-10-16T16:15:00Z","v":7959,"vw":16.114291},{"c":16.15,"h":16.22,"l":16.14,"n":312,"o":16.1566,"t":"2026-10-16T16:20:00Z","v":16358,"vw":16.163917},{"c":16.21,"h":16.25,"l":16.095,"n":220,"o":16.1,"t":"2026-10-16T16:25:00Z","v":21421,"vw":16.167991},{"c":16.3,"h":16.355,"l":16.2,"n":580,"o":16.2,"t":"2026-10-16T16:30:00Z","v":62028,"vw":16.274445},{"c":16.2001,"h":16.29,"l":16.2,"n":427,"o":16.29,"t":"2026-10-16T16:35:00Z","v":38370,"vw":16.226132},{"c":16.16,"h":16.205,"l":16.105,"n":416,"o":16.2,"t":"2026-10-16T16:40:00Z","v":34038,"vw":16.150265},{"c":16.094,"h":16.16,"l":16.0201,"n":363,"o":16.14,"t":"2026-10-16T16:45:00Z","v":46710,"vw":16.084865},{"c":16.015,"h":16.155,"l":15.935,"n":785,"o":16.11,"t":"2026-10-16T16:50:00Z","v":112899,"vw":16.057885},{"c":16.05,"h":16.05,"l":15.995,"n":536,"o":16.02,"t":"2026-10-16T16:55:00Z","v":37262,"vw":16.011012},{"c":16.02,"h":16.065,"l":16.0042,"n":285,"o":16.06,"t":"2026-10-16T17:00:00Z","v":8961,"vw":16.034884},{"c":15.98,"h":16.02,"l":15.969,"n":283,"o":16.01,"t":"2026-10-16T17:05:00Z","v":17561,"vw":15.995166},{"c":15.91,"h":15.985,"l":15.91,"n":434,"o":15.98,"t":"2026-10-16T17:10:00Z","v":32101,"vw":15.958578},{"c":15.855,"h":15.92,"l":15.85,"n":355,"o":15.91,"t":"2026-10-16T17:15:00Z","v":16788,"vw":15.88296},{"c":15.94,"h":15.95,"l":15.845,"n":617,"o":15.8589,"t":"2026-10-16T17:20:00Z","v":43326,"vw":15.876828},{"c":15.95,"h":15.9594,"l":15.91,"n":291,"o":15.94,"t":"2026-10-16T17:25:00Z","v":19955,"vw":15.94516},{"c":15.965,"h":15.995,"l":15.9301,"n":243,"o":15.95,"t":"2026-10-16T17:30:00Z","v":30605,"vw":15.947161},{"c":15.98,"h":16.035,"l":15.95,"n":285,"o":15.99,"t":"2026-10-16T17:35:00Z","v":6800,"vw":15.997347},{"c":16,"h":16.0703,"l":15.97,"n":259,"o":15.97,"t":"2026-10-16T17:40:00Z","v":9124,"vw":16.011563},{"c":15.965,"h":16.03,"l":15.965,"n":271,"o":16,"t":"2026-10-16T17:45:00Z","v":11819,"vw":15.99331},{"c":16.01,"h":16.01,"l":15.95,"n":290,"o":15.96,"t":"2026-10-16T17:50:00Z","v":29005,"vw":15.980922},{"c":16.04,"h":16.05,"l":16.01,"n":147,"o":16.02,"t":"2026-10-16T17:55:00Z","v":9647,"vw":16.03758},{"c":16,"h":16.07,"l":15.995,"n":339,"o":16.04,"t":"2026-10-16T18:00:00Z","v":17088,"vw":16.042729},{"c":16.075,"h":16.075,"l":15.9872,"n":270,"o":15.9872,"t":"2026-10-16T18:05:00Z","v":12999,"vw":16.039713},{"c":16.02,"h":16.07,"l":16.01,"n":193,"o":16.06,"t":"2026-10-16T18:10:00Z","v":8487,"vw":16.041739},{"c":16.13,"h":16.145,"l":16,"n":226,"o":16.01,"t":"2026-10-16T18:15:00Z","v":13272,"vw":16.06742},{"c":16.21,"h":16.21,"l":16.12,"n":248,"o":16.13,"t":"2026-10-16T18:20:00Z","v":19489,"vw":16.138751},{"c":16.16,"h":16.23,"l":16.14,"n":217,"o":16.205,"t":"2026-10-16T18:25:00Z","v":18379,"vw":16.192982},{"c":16.24,"h":16.25,"l":16.155,"n":346,"o":16.155,"t":"2026-10-16T18:30:00Z","v":22960,"vw":16.205769},{"c":16.265,"h":16.27,"l":16.19,"n":305,"o":16.2424,"t":"2026-10-16T18:35:00Z","v":25950,"vw":16.237206},{"c":16.28,"h":16.28,"l":16.19,"n":357,"o":16.26,"t":"2026-10-16T18:40:00Z","v":36247,"vw":16.232501},{"c":16.25,"h":16.345,"l":16.22,"n":246,"o":16.32,"t":"2026-10-16T18:45:00Z","v":27109,"vw":16.271856},{"c":16.235,"h":16.285,"l":16.22,"n":276,"o":16.25,"t":"2026-10-16T18:50:00Z","v":21796,"vw":16.24917},{"c":16.24,"h":16.25,"l":16.21,"n":266,"o":16.225,"t":"2026-10-16T18:55:00Z","v":14163,"vw":16.227392},{"c":16.27,"h":16.295,"l":16.24,"n":330,"o":16.24,"t":"2026-10-16T19:00:00Z","v":17763,"vw":16.263814},{"c":16.3,"h":16.32,"l":16.26,"n":367,"o":16.275,"t":"2026-10-16T19:05:00Z","v":22971,"vw":16.299948},{"c":16.355,"h":16.36,"l":16.29,"n":315,"o":16.29,"t":"2026-10-16T19:10:00Z","v":46609,"vw":16.328666},{"c":16.285,"h":16.365,"l":16.2701,"n":320,"o":16.36,"t":"2026-10-16T19:15:00Z","v":22255,"vw":16.308332},{"c":16.315,"h":16.35,"l":16.28,"n":378,"o":16.28,"t":"2026-10-16T19:20:00Z","v":17183,"vw":16.306792},{"c":16.2,"h":16.315,"l":16.17,"n":636,"o":16.3101,"t":"2026-10-16T19:25:00Z","v":48550,"vw":16.243452},{"c":16.02,"h":16.245,"l":16.005,"n":628,"o":16.2061,"t":"2026-10-16T19:30:00Z","v":74194,"vw":16.10459},{"c":16.07,"h":16.08,"l":16.015,"n":416,"o":16.015,"t":"2026-10-16T19:35:00Z","v":20276,"vw":16.040452},{"c":16.095,"h":16.14,"l":16.05,"n":713,"o":16.07,"t":"2026-10-16T19:40:00Z","v":48518,"vw":16.09178},{"c":16.025,"h":16.13,"l":16.0175,"n":999,"o":16.08,"t":"2026-10-16T19:45:00Z","v":63727,"vw":16.075489},{"c":16.1,"h":16.11,"l":16.025,"n":1124,"o":16.03,"t":"2026-10-16T19:50:00Z","v":68170,"vw":16.072258},{"c":16.19,"h":16.25,"l":16.065,"n":2342,"o":16.09,"t":"2026-10-16T19:55:00Z","v":184753,"vw":16.178393},{"c":16.2,"h":16.2,"l":16.2,"n":8,"o":16.2,"t":"2026-10-16T20:00:00Z","v":227165,"vw":16.2},{"c":16.36,"h":16.36,"l":16.34,"n":2,"o":16.34,"t":"2026-10-16T20:10:00Z","v":500,"vw":16.356},{"c":16.22,"h":16.22,"l":16.22,"n":1,"o":16.22,"t":"2026-10-16T20:50:00Z","v":405,"vw":16.22},{"c":16.26,"h":16.27,"l":16.26,"n":2,"o":16.27,"t":"2026-10-16T21:05:00Z","v":399,"vw":16.266015},{"c":16.52,"h":16.52,"l":16.52,"n":1,"o":16.52,"t":"2026-10-16T21:30:00Z","v":100,"vw":16.52},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-10-16T21:35:00Z","v":200,"vw":16.5},{"c":16.28,"h":16.28,"l":16.28,"n":1,"o":16.28,"t":"2026-10-16T22:25:00Z","v":250,"vw":16.28},{"c":16.38,"h":16.38,"l":16.38,"n":1,"o":16.38,"t":"2026-10-16T23:20:00Z","v":100,"vw":16.38},{"c":16.2501,"h":16.27,"l":16.2501,"n":6,"o":16.27,"t":"2026-10-16T23:45:00Z","v":1500,"vw":16.263171},{"c":16.28,"h":16.28,"l":16.28,"n":5,"o":16.28,"t":"2026-10-19T10:30:00Z","v":218,"vw":16.28},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-10-19T11:25:00Z","v":516,"vw":16.5},{"c":16.28,"h":16.28,"l":16.28,"n":3,"o":16.28,"t":"2026-10-19T12:20:00Z","v":300,"vw":16.28},{"c":16.55,"h":16.65,"l":16.28,"n":226,"o":16.28,"t":"2026-10-19T13:30:00Z","v":44500,"vw":16.415434},{"c":16.53,"h":16.59,"l":16.48,"n":143,"o":16.55,"t":"2026-10-19T13:35:00Z","v":7108,"vw":16.521959},{"c":16.265,"h":16.475,"l":16.25,"n":150,"o":16.475,"t":"2026-10-19T13:40:00Z","v":6903,"vw":16.329628},{"c":16.27,"h":16.5,"l":16.27,"n":225,"o":16.29,"t":"2026-10-19T13:45:00Z","v":38388,"vw":16.449368},{"c":16.18,"h":16.27,"l":16.18,"n":108,"o":16.27,"t":"2026-10-19T13:50:00Z","v":7864,"vw":16.230107},{"c":16.18,"h":16.27,"l":16.16,"n":208,"o":16.22,"t":"2026-10-19T13:55:00Z","v":13450,"vw":16.215942},{"c":16.31,"h":16.33,"l":16.195,"n":273,"o":16.195,"t":"2026-10-19T14:00:00Z","v":14089,"vw":16.274481},{"c":16.36,"h":16.4,"l":16.3,"n":188,"o":16.34,"t":"2026-10-19T14:05:00Z","v":10347,"vw":16.353735},{"c":16.34,"h":16.34,"l":16.31,"n":116,"o":16.33,"t":"2026-10-19T14:10:00Z","v":3431,"vw":16.32753},{"c":16.34,"h":16.37,"l":16.33,"n":166,"o":16.35,"t":"2026-10-19T14:15:00Z","v":5437,"vw":16.35693},{"c":16.34,"h":16.35,"l":16.3,"n":269,"o":16.335,"t":"2026-10-19T14:20:00Z","v":14304,"vw":16.32455},{"c":16.415,"h":16.42,"l":16.32,"n":323,"o":16.325,"t":"2026-10-19T14:25:00Z","v":16973,"vw":16.388561},{"c":16.369,"h":16.44,"l":16.35,"n":175,"o":16.42,"t":"2026-10-19T14:30:00Z","v":6210,"vw":16.39994},{"c":16.46,"h":16.49,"l":16.38,"n":202,"o":16.38,"t":"2026-10-19T14:35:00Z","v":9764,"vw":16.460885},{"c":16.368,"h":16.44,"l":16.368,"n":107,"o":16.42,"t":"2026-10-19T14:40:00Z","v":4150,"vw":16.418202},{"c":16.36,"h":16.39,"l":16.34,"n":118,"o":16.34,"t":"2026-10-19T14:45:00Z","v":4451,"vw":16.361248},{"c":16.28,"h":16.34,"l":16.24,"n":212,"o":16.34,"t":"2026-10-19T14:50:00Z","v":6915,"vw":16.26855},{"c":16.29,"h":16.31,"l":16.27,"n":186,"o":16.27,"t":"2026-10-19T14:55:00Z","v":6718,"vw":16.286923},{"c":16.29,"h":16.32,"l":16.27,"n":215,"o":16.31,"t":"2026-10-19T15:00:00Z","v":8711,"vw":16.29932},{"c":16.3,"h":16.32,"l":16.28,"n":93,"o":16.28,"t":"2026-10-19T15:05:00Z","v":3793,"vw":16.290336},{"c":16.32,"h":16.34,"l":16.28,"n":188,"o":16.28,"t":"2026-10-19T15:10:00Z","v":5569,"vw":16.313174},{"c":16.325,"h":16.375,"l":16.32,"n":224,"o":16.32,"t":"2026-10-19T15:15:00Z","v":10291,"vw":16.349094},{"c":16.28,"h":16.325,"l":16.2601,"n":173,"o":16.325,"t":"2026-10-19T15:20:00Z","v":7077,"vw":16.304526},{"c":16.31,"h":16.31,"l":16.24,"n":167,"o":16.26,"t":"2026-10-19T15:25:00Z","v":8279,"vw":16.259084},{"c":16.315,"h":16.32,"l":16.31,"n":125,"o":16.32,"t":"2026-10-19T15:30:00Z","v":2129,"vw":16.311875},{"c":16.29,"h":16.32,"l":16.265,"n":243,"o":16.3,"t":"2026-10-19T15:35:00Z","v":10310,"vw":16.299321},{"c":16.26,"h":16.28,"l":16.26,"n":135,"o":16.28,"t":"2026-10-19T15:40:00Z","v":4155,"vw":16.269419},{"c":16.23,"h":16.26,"l":16.23,"n":99,"o":16.25,"t":"2026-10-19T15:45:00Z","v":3456,"vw":16.248548},{"c":16.28,"h":16.29,"l":16.225,"n":150,"o":16.225,"t":"2026-10-19T15:50:00Z","v":6458,"vw":16.263061},{"c":16.22,"h":16.3093,"l":16.21,"n":227,"o":16.27,"t":"2026-10-19T15:55:00Z","v":12288,"vw":16.255655},{"c":16.215,"h":16.23,"l":16.205,"n":194,"o":16.23,"t":"2026-10-19T16:00:00Z","v":7347,"vw":16.209909},{"c":16.185,"h":16.215,"l":16.155,"n":271,"o":16.215,"t":"2026-10-19T16:05:00Z","v":12833,"vw":16.184142},{"c":16.235,"h":16.3,"l":16.185,"n":307,"o":16.185,"t":"2026-10-19T16:10:00Z","v":49268,"vw":16.209295},{"c":16.14,"h":16.27,"l":16.115,"n":300,"o":16.225,"t":"2026-10-19T16:15:00Z","v":42797,"vw":16.20308},{"c":16.08,"h":16.145,"l":16.075,"n":173,"o":16.14,"t":"2026-10-19T16:20:00Z","v":4781,"vw":16.115578},{"c":16.1,"h":16.11,"l":16.075,"n":221,"o":16.075,"t":"2026-10-19T16:25:00Z","v":9614,"vw":16.087838},{"c":16.125,"h":16.125,"l":16.07,"n":201,"o":16.09,"t":"2026-10-19T16:30:00Z","v":13772,"vw":16.091322},{"c":16.105,"h":16.135,"l":16.105,"n":77,"o":16.12,"t":"2026-10-19T16:35:00Z","v":3170,"vw":16.126223},{"c":16.083,"h":16.135,"l":16.07,"n":240,"o":16.1,"t":"2026-10-19T16:40:00Z","v":17005,"vw":16.115527},{"c":16.08,"h":16.08,"l":16.06,"n":112,"o":16.07,"t":"2026-10-19T16:45:00Z","v":2956,"vw":16.07},{"c":16.05,"h":16.07,"l":16.045,"n":201,"o":16.07,"t":"2026-10-19T16:50:00Z","v":9820,"vw":16.057678},{"c":16.07,"h":16.075,"l":16.055,"n":140,"o":16.055,"t":"2026-10-19T16:55:00Z","v":8179,"vw":16.067808},{"c":16.1,"h":16.115,"l":16.075,"n":297,"o":16.075,"t":"2026-10-19T17:00:00Z","v":24963,"vw":16.099224},{"c":16.09,"h":16.1028,"l":16.09,"n":41,"o":16.1,"t":"2026-10-19T17:05:00Z","v":1364,"vw":16.096325},{"c":16.12,"h":16.13,"l":16.08,"n":307,"o":16.08,"t":"2026-10-19T17:10:00Z","v":28364,"vw":16.110316},{"c":16.15,"h":16.17,"l":16.12,"n":239,"o":16.12,"t":"2026-10-19T17:15:00Z","v":10800,"vw":16.142883},{"c":16.15,"h":16.16,"l":16.125,"n":175,"o":16.14,"t":"2026-10-19T17:20:00Z","v":8047,"vw":16.133551},{"c":16.19,"h":16.19,"l":16.155,"n":79,"o":16.155,"t":"2026-10-19T17:25:00Z","v":3353,"vw":16.170617},{"c":16.24,"h":16.24,"l":16.16,"n":236,"o":16.2,"t":"2026-10-19T17:30:00Z","v":14315,"vw":16.184751},{"c":16.29,"h":16.34,"l":16.235,"n":135,"o":16.25,"t":"2026-10-19T17:35:00Z","v":6351,"vw":16.281467},{"c":16.305,"h":16.335,"l":16.27,"n":176,"o":16.27,"t":"2026-10-19T17:40:00Z","v":8051,"vw":16.297678},{"c":16.29,"h":16.31,"l":16.27,"n":120,"o":16.3018,"t":"2026-10-19T17:45:00Z","v":4366,"vw":16.286923},{"c":16.29,"h":16.29,"l":16.2601,"n":102,"o":16.28,"t":"2026-10-19T17:50:00Z","v":2951,"vw":16.278061},{"c":16.33,"h":16.33,"l":16.29,"n":204,"o":16.3,"t":"2026-10-19T17:55:00Z","v":8203,"vw":16.303746},{"c":16.36,"h":16.37,"l":16.32,"n":245,"o":16.34,"t":"2026-10-19T18:00:00Z","v":17744,"vw":16.349735},{"c":16.42,"h":16.43,"l":16.35,"n":226,"o":16.36,"t":"2026-10-19T18:05:00Z","v":15106,"vw":16.388057},{"c":16.4,"h":16.41,"l":16.375,"n":192,"o":16.41,"t":"2026-10-19T18:10:00Z","v":10461,"vw":16.388896},{"c":16.41,"h":16.41,"l":16.385,"n":77,"o":16.4,"t":"2026-10-19T18:15:00Z","v":2990,"vw":16.398123},{"c":16.405,"h":16.45,"l":16.405,"n":275,"o":16.41,"t":"2026-10-19T18:20:00Z","v":16497,"vw":16.422158},{"c":16.39,"h":16.405,"l":16.39,"n":111,"o":16.405,"t":"2026-10-19T18:25:00Z","v":4677,"vw":16.394989},{"c":16.435,"h":16.435,"l":16.39,"n":178,"o":16.3901,"t":"2026-10-19T18:30:00Z","v":16426,"vw":16.418906},{"c":16.435,"h":16.435,"l":16.4301,"n":74,"o":16.4301,"t":"2026-10-19T18:35:00Z","v":2202,"vw":16.43458},{"c":16.49,"h":16.49,"l":16.435,"n":277,"o":16.435,"t":"2026-10-19T18:40:00Z","v":15414,"vw":16.457356},{"c":16.59,"h":16.595,"l":16.475,"n":224,"o":16.49,"t":"2026-10-19T18:45:00Z","v":11579,"vw":16.523909},{"c":16.585,"h":16.625,"l":16.58,"n":352,"o":16.595,"t":"2026-10-19T18:50:00Z","v":21671,"vw":16.595856},{"c":16.585,"h":16.585,"l":16.58,"n":59,"o":16.585,"t":"2026-10-19T18:55:00Z","v":2412,"vw":16.584327},{"c":16.59,"h":16.61,"l":16.555,"n":394,"o":16.585,"t":"2026-10-19T19:00:00Z","v":18441,"vw":16.588148},{"c":16.48,"h":16.57,"l":16.475,"n":227,"o":16.56,"t":"2026-10-19T19:05:00Z","v":16169,"vw":16.549645},{"c":16.525,"h":16.525,"l":16.48,"n":172,"o":16.48,"t":"2026-10-19T19:10:00Z","v":10009,"vw":16.505566},{"c":16.55,"h":16.56,"l":16.525,"n":255,"o":16.525,"t":"2026-10-19T19:15:00Z","v":11981,"vw":16.539037},{"c":16.57,"h":16.575,"l":16.545,"n":242,"o":16.555,"t":"2026-10-19T19:20:00Z","v":15056,"vw":16.554627},{"c":16.53,"h":16.61,"l":16.5,"n":467,"o":16.5601,"t":"2026-10-19T19:25:00Z","v":63437,"vw":16.553828},{"c":16.535,"h":16.565,"l":16.515,"n":569,"o":16.52,"t":"2026-10-19T19:30:00Z","v":35845,"vw":16.540489},{"c":16.57,"h":16.57,"l":16.52,"n":451,"o":16.5301,"t":"2026-10-19T19:35:00Z","v":27882,"vw":16.543215},{"c":16.4701,"h":16.57,"l":16.45,"n":380,"o":16.56,"t":"2026-10-19T19:40:00Z","v":20976,"vw":16.510218},{"c":16.415,"h":16.52,"l":16.405,"n":859,"o":16.47,"t":"2026-10-19T19:45:00Z","v":112109,"vw":16.450917},{"c":16.37,"h":16.42,"l":16.36,"n":971,"o":16.4,"t":"2026-10-19T19:50:00Z","v":62370,"vw":16.387179},{"c":16.35,"h":16.41,"l":16.34,"n":1607,"o":16.37,"t":"2026-10-19T19:55:00Z","v":99540,"vw":16.377684},{"c":16.35,"h":16.35,"l":16.35,"n":14,"o":16.35,"t":"2026-10-19T20:00:00Z","v":136991,"vw":16.35},{"c":16.35,"h":16.35,"l":16.34,"n":6,"o":16.34,"t":"2026-10-19T22:25:00Z","v":414,"vw":16.343846},{"c":16.2156,"h":16.2156,"l":16.2156,"n":1,"o":16.2156,"t":"2026-10-19T22:30:00Z","v":216,"vw":16.2156},{"c":16.35,"h":16.35,"l":16.35,"n":3,"o":16.35,"t":"2026-10-20T09:50:00Z","v":185,"vw":16.35},{"c":16.27,"h":16.27,"l":16.27,"n":2,"o":16.27,"t":"2026-10-20T11:05:00Z","v":119,"vw":16.27},{"c":16.2727,"h":16.2727,"l":16.2727,"n":1,"o":16.2727,"t":"2026-10-20T13:05:00Z","v":1000,"vw":16.2727},{"c":16.205,"h":16.42,"l":16.17,"n":204,"o":16.42,"t":"2026-10-20T13:30:00Z","v":14693,"vw":16.273503},{"c":16.345,"h":16.36,"l":16.2,"n":138,"o":16.205,"t":"2026-10-20T13:35:00Z","v":9448,"vw":16.278425},{"c":16.355,"h":16.36,"l":16.32,"n":81,"o":16.35,"t":"2026-10-20T13:40:00Z","v":2149,"vw":16.345},{"c":16.14,"h":16.36,"l":16.13,"n":443,"o":16.36,"t":"2026-10-20T13:45:00Z","v":34520,"vw":16.202893},{"c":16.32,"h":16.345,"l":16.11,"n":208,"o":16.11,"t":"2026-10-20T13:50:00Z","v":23383,"vw":16.175943},{"c":16.4,"h":16.4,"l":16.275,"n":95,"o":16.32,"t":"2026-10-20T13:55:00Z","v":3825,"vw":16.32779},{"c":16.4,"h":16.43,"l":16.33,"n":84,"o":16.43,"t":"2026-10-20T14:00:00Z","v":3669,"vw":16.380521},{"c":16.425,"h":16.4939,"l":16.39,"n":96,"o":16.42,"t":"2026-10-20T14:05:00Z","v":5795,"vw":16.432191},{"c":16.46,"h":16.46,"l":16.42,"n":69,"o":16.43,"t":"2026-10-20T14:10:00Z","v":3473,"vw":16.430684},{"c":16.59,"h":16.61,"l":16.48,"n":134,"o":16.49,"t":"2026-10-20T14:15:00Z","v":7068,"vw":16.532049},{"c":16.625,"h":16.625,"l":16.59,"n":65,"o":16.59,"t":"2026-10-20T14:20:00Z","v":1652,"vw":16.605},{"c":16.65,"h":16.65,"l":16.61,"n":103,"o":16.65,"t":"2026-10-20T14:25:00Z","v":3064,"vw":16.641536},{"c":16.66,"h":16.66,"l":16.61,"n":99,"o":16.64,"t":"2026-10-20T14:30:00Z","v":3469,"vw":16.631287},{"c":16.675,"h":16.7,"l":16.6413,"n":130,"o":16.6413,"t":"2026-10-20T14:35:00Z","v":4081,"vw":16.670435},{"c":16.74,"h":16.75,"l":16.675,"n":136,"o":16.68,"t":"2026-10-20T14:40:00Z","v":6236,"vw":16.720978},{"c":16.73,"h":16.78,"l":16.71,"n":121,"o":16.75,"t":"2026-10-20T14:45:00Z","v":6532,"vw":16.730007},{"c":16.735,"h":16.75,"l":16.72,"n":168,"o":16.73,"t":"2026-10-20T14:50:00Z","v":9155,"vw":16.724337},{"c":16.685,"h":16.755,"l":16.65,"n":193,"o":16.72,"t":"2026-10-20T14:55:00Z","v":15479,"vw":16.710667},{"c":16.635,"h":16.665,"l":16.62,"n":124,"o":16.65,"t":"2026-10-20T15:00:00Z","v":6812,"vw":16.636264},{"c":16.725,"h":16.74,"l":16.64,"n":96,"o":16.64,"t":"2026-10-20T15:05:00Z","v":4413,"vw":16.680926},{"c":16.605,"h":16.68,"l":16.59,"n":95,"o":16.68,"t":"2026-10-20T15:10:00Z","v":4419,"vw":16.610784},{"c":16.7112,"h":16.7112,"l":16.605,"n":135,"o":16.605,"t":"2026-10-20T15:15:00Z","v":4274,"vw":16.673833},{"c":16.71,"h":16.73,"l":16.67,"n":142,"o":16.72,"t":"2026-10-20T15:20:00Z","v":4404,"vw":16.702421},{"c":16.66,"h":16.74,"l":16.66,"n":109,"o":16.7229,"t":"2026-10-20T15:25:00Z","v":4708,"vw":16.697382},{"c":16.685,"h":16.735,"l":16.66,"n":161,"o":16.665,"t":"2026-10-20T15:30:00Z","v":6131,"vw":16.686741},{"c":16.68,"h":16.685,"l":16.635,"n":78,"o":16.685,"t":"2026-10-20T15:35:00Z","v":2848,"vw":16.654658},{"c":16.705,"h":16.705,"l":16.7,"n":30,"o":16.7,"t":"2026-10-20T15:40:00Z","v":833,"vw":16.70125},{"c":16.63,"h":16.67,"l":16.63,"n":67,"o":16.67,"t":"2026-10-20T15:45:00Z","v":2650,"vw":16.643931},{"c":16.62,"h":16.63,"l":16.61,"n":106,"o":16.63,"t":"2026-10-20T15:50:00Z","v":2391,"vw":16.622409},{"c":16.59,"h":16.63,"l":16.59,"n":98,"o":16.615,"t":"2026-10-20T15:55:00Z","v":3567,"vw":16.608867},{"c":16.575,"h":16.58,"l":16.56,"n":52,"o":16.58,"t":"2026-10-20T16:00:00Z","v":2072,"vw":16.57089},{"c":16.512,"h":16.5699,"l":16.485,"n":98,"o":16.53,"t":"2026-10-20T16:05:00Z","v":2745,"vw":16.544004},{"c":16.545,"h":16.545,"l":16.45,"n":242,"o":16.46,"t":"2026-10-20T16:10:00Z","v":14681,"vw":16.485339},{"c":16.545,"h":16.585,"l":16.545,"n":103,"o":16.555,"t":"2026-10-20T16:15:00Z","v":2165,"vw":16.563108},{"c":16.61,"h":16.615,"l":16.53,"n":111,"o":16.53,"t":"2026-10-20T16:20:00Z","v":4278,"vw":16.559546},{"c":16.63,"h":16.63,"l":16.62,"n":62,"o":16.62,"t":"2026-10-20T16:25:00Z","v":876,"vw":16.626682},{"c":16.66,"h":16.66,"l":16.63,"n":110,"o":16.65,"t":"2026-10-20T16:30:00Z","v":2286,"vw":16.644533},{"c":16.66,"h":16.685,"l":16.66,"n":115,"o":16.66,"t":"2026-10-20T16:35:00Z","v":3265,"vw":16.67525},{"c":16.63,"h":16.645,"l":16.62,"n":67,"o":16.63,"t":"2026-10-20T16:45:00Z","v":1815,"vw":16.635778},{"c":16.57,"h":16.62,"l":16.57,"n":289,"o":16.61,"t":"2026-10-20T16:50:00Z","v":9078,"vw":16.597569},{"c":16.51,"h":16.57,"l":16.51,"n":81,"o":16.57,"t":"2026-10-20T16:55:00Z","v":1582,"vw":16.555},{"c":16.55,"h":16.56,"l":16.53,"n":83,"o":16.53,"t":"2026-10-20T17:00:00Z","v":1968,"vw":16.541429},{"c":16.58,"h":16.59,"l":16.56,"n":95,"o":16.56,"t":"2026-10-20T17:05:00Z","v":2481,"vw":16.575667},{"c":16.585,"h":16.59,"l":16.585,"n":32,"o":16.59,"t":"2026-10-20T17:10:00Z","v":1172,"vw":16.589092},{"c":16.62,"h":16.62,"l":16.58,"n":73,"o":16.58,"t":"2026-10-20T17:15:00Z","v":2116,"vw":16.602811},{"c":16.615,"h":16.6184,"l":16.5801,"n":49,"o":16.5801,"t":"2026-10-20T17:20:00Z","v":1785,"vw":16.605298},{"c":16.59,"h":16.61,"l":16.59,"n":102,"o":16.605,"t":"2026-10-20T17:25:00Z","v":2151,"vw":16.596301},{"c":16.595,"h":16.6,"l":16.595,"n":67,"o":16.6,"t":"2026-10-20T17:30:00Z","v":1246,"vw":16.597},{"c":16.625,"h":16.625,"l":16.595,"n":95,"o":16.595,"t":"2026-10-20T17:35:00Z","v":3306,"vw":16.610818},{"c":16.595,"h":16.62,"l":16.595,"n":72,"o":16.62,"t":"2026-10-20T17:40:00Z","v":2878,"vw":16.605312},{"c":16.6,"h":16.6,"l":16.59,"n":68,"o":16.6,"t":"2026-10-20T17:45:00Z","v":1178,"vw":16.595},{"c":16.6,"h":16.61,"l":16.58,"n":44,"o":16.595,"t":"2026-10-20T17:50:00Z","v":1524,"vw":16.597143},{"c":16.6,"h":16.6,"l":16.6,"n":17,"o":16.6,"t":"2026-10-20T17:55:00Z","v":335,"vw":16.6},{"c":16.63,"h":16.63,"l":16.61,"n":230,"o":16.61,"t":"2026-10-20T18:00:00Z","v":9437,"vw":16.616957},{"c":16.63,"h":16.635,"l":16.63,"n":34,"o":16.635,"t":"2026-10-20T18:05:00Z","v":1468,"vw":16.63278},{"c":16.64,"h":16.64,"l":16.62,"n":66,"o":16.62,"t":"2026-10-20T18:10:00Z","v":2670,"vw":16.629176},{"c":16.61,"h":16.64,"l":16.61,"n":88,"o":16.64,"t":"2026-10-20T18:15:00Z","v":3615,"vw":16.618426},{"c":16.62,"h":16.65,"l":16.615,"n":97,"o":16.615,"t":"2026-10-20T18:20:00Z","v":3899,"vw":16.625792},{"c":16.615,"h":16.615,"l":16.61,"n":31,"o":16.61,"t":"2026-10-20T18:25:00Z","v":1211,"vw":16.6125},{"c":16.59,"h":16.62,"l":16.59,"n":130,"o":16.62,"t":"2026-10-20T18:30:00Z","v":3149,"vw":16.599296},{"c":16.55,"h":16.55,"l":16.535,"n":86,"o":16.54,"t":"2026-10-20T18:35:00Z","v":3465,"vw":16.543447},{"c":16.55,"h":16.56,"l":16.55,"n":95,"o":16.55,"t":"2026-10-20T18:40:00Z","v":3229,"vw":16.554464},{"c":16.57,"h":16.57,"l":16.54,"n":88,"o":16.54,"t":"2026-10-20T18:45:00Z","v":2443,"vw":16.565875},{"c":16.58,"h":16.605,"l":16.58,"n":77,"o":16.58,"t":"2026-10-20T18:50:00Z","v":2222,"vw":16.58625},{"c":16.585,"h":16.5995,"l":16.585,"n":74,"o":16.59,"t":"2026-10-20T18:55:00Z","v":1628,"vw":16.589875},{"c":16.61,"h":16.625,"l":16.58,"n":99,"o":16.58,"t":"2026-10-20T19:00:00Z","v":4065,"vw":16.598542},{"c":16.62,"h":16.63,"l":16.61,"n":105,"o":16.61,"t":"2026-10-20T19:05:00Z","v":3308,"vw":16.623936},{"c":16.61,"h":16.635,"l":16.61,"n":94,"o":16.63,"t":"2026-10-20T19:10:00Z","v":3100,"vw":16.624516},{"c":16.625,"h":16.63,"l":16.61,"n":137,"o":16.62,"t":"2026-10-20T19:15:00Z","v":4215,"vw":16.622788},{"c":16.64,"h":16.66,"l":16.62,"n":114,"o":16.62,"t":"2026-10-20T19:20:00Z","v":9842,"vw":16.628155},{"c":16.685,"h":16.71,"l":16.65,"n":181,"o":16.65,"t":"2026-10-20T19:25:00Z","v":6394,"vw":16.68319},{"c":16.69,"h":16.69,"l":16.65,"n":164,"o":16.68,"t":"2026-10-20T19:30:00Z","v":6775,"vw":16.662193},{"c":16.69,"h":16.69,"l":16.66,"n":189,"o":16.68,"t":"2026-10-20T19:35:00Z","v":7340,"vw":16.674934},{"c":16.655,"h":16.7,"l":16.655,"n":184,"o":16.7,"t":"2026-10-20T19:40:00Z","v":7086,"vw":16.685021},{"c":16.62,"h":16.655,"l":16.61,"n":307,"o":16.655,"t":"2026-10-20T19:45:00Z","v":13538,"vw":16.623842},{"c":16.56,"h":16.61,"l":16.54,"n":427,"o":16.61,"t":"2026-10-20T19:50:00Z","v":24249,"vw":16.567735},{"c":16.56,"h":16.6,"l":16.52,"n":882,"o":16.55,"t":"2026-10-20T19:55:00Z","v":54309,"vw":16.556295},{"c":16.6,"h":16.6,"l":16.55,"n":43,"o":16.55,"t":"2026-10-20T20:00:00Z","v":241556,"vw":16.550061},{"c":16.77,"h":16.77,"l":16.77,"n":1,"o":16.77,"t":"2026-10-21T12:40:00Z","v":200,"vw":16.77},{"c":16.7327,"h":16.7327,"l":16.7327,"n":1,"o":16.7327,"t":"2026-10-21T12:45:00Z","v":121,"vw":16.7327},{"c":16.4011,"h":16.4011,"l":16.4011,"n":1,"o":16.4011,"t":"2026-10-21T12:50:00Z","v":492,"vw":16.4011},{"c":16.51,"h":16.665,"l":16.51,"n":109,"o":16.57,"t":"2026-10-21T13:30:00Z","v":8871,"vw":16.572832},{"c":16.56,"h":16.59,"l":16.48,"n":170,"o":16.53,"t":"2026-10-21T13:35:00Z","v":8762,"vw":16.517621},{"c":16.52,"h":16.6,"l":16.5,"n":149,"o":16.6,"t":"2026-10-21T13:40:00Z","v":10358,"vw":16.551999},{"c":16.5101,"h":16.58,"l":16.5,"n":185,"o":16.52,"t":"2026-10-21T13:45:00Z","v":10652,"vw":16.536975},{"c":16.42,"h":16.595,"l":16.42,"n":98,"o":16.52,"t":"2026-10-21T13:50:00Z","v":5242,"vw":16.505119},{"c":16.47,"h":16.471,"l":16.41,"n":104,"o":16.41,"t":"2026-10-21T13:55:00Z","v":7554,"vw":16.45804},{"c":16.445,"h":16.48,"l":16.41,"n":92,"o":16.465,"t":"2026-10-21T14:00:00Z","v":3340,"vw":16.458963},{"c":16.48,"h":16.48,"l":16.4,"n":125,"o":16.445,"t":"2026-10-21T14:05:00Z","v":4252,"vw":16.42811},{"c":16.4,"h":16.5,"l":16.4,"n":113,"o":16.49,"t":"2026-10-21T14:10:00Z","v":7367,"vw":16.426458},{"c":16.42,"h":16.425,"l":16.36,"n":111,"o":16.36,"t":"2026-10-21T14:15:00Z","v":4875,"vw":16.397058},{"c":16.45,"h":16.45,"l":16.41,"n":95,"o":16.42,"t":"2026-10-21T14:20:00Z","v":3027,"vw":16.428724},{"c":16.45,"h":16.45,"l":16.44,"n":89,"o":16.44,"t":"2026-10-21T14:25:00Z","v":1866,"vw":16.447778},{"c":16.475,"h":16.48,"l":16.46,"n":110,"o":16.46,"t":"2026-10-21T14:30:00Z","v":4035,"vw":16.474005},{"c":16.435,"h":16.46,"l":16.43,"n":96,"o":16.46,"t":"2026-10-21T14:35:00Z","v":3346,"vw":16.43979},{"c":16.47,"h":16.47,"l":16.435,"n":78,"o":16.445,"t":"2026-10-21T14:40:00Z","v":5591,"vw":16.446882},{"c":16.45,"h":16.47,"l":16.44,"n":146,"o":16.47,"t":"2026-10-21T14:45:00Z","v":4758,"vw":16.45523},{"c":16.47,"h":16.49,"l":16.45,"n":155,"o":16.45,"t":"2026-10-21T14:50:00Z","v":8063,"vw":16.473967},{"c":16.42,"h":16.44,"l":16.395,"n":104,"o":16.44,"t":"2026-10-21T14:55:00Z","v":6523,"vw":16.410132},{"c":16.43,"h":16.43,"l":16.42,"n":144,"o":16.42,"t":"2026-10-21T15:00:00Z","v":8671,"vw":16.422399},{"c":16.4,"h":16.41,"l":16.39,"n":110,"o":16.4,"t":"2026-10-21T15:05:00Z","v":4277,"vw":16.399122},{"c":16.4,"h":16.41,"l":16.385,"n":152,"o":16.385,"t":"2026-10-21T15:10:00Z","v":4934,"vw":16.395822},{"c":16.4,"h":16.41,"l":16.39,"n":103,"o":16.4,"t":"2026-10-21T15:15:00Z","v":3799,"vw":16.398022},{"c":16.45,"h":16.45,"l":16.38,"n":104,"o":16.38,"t":"2026-10-21T15:20:00Z","v":2951,"vw":16.422778},{"c":16.42,"h":16.43,"l":16.41,"n":99,"o":16.43,"t":"2026-10-21T15:25:00Z","v":2378,"vw":16.419069},{"c":16.4,"h":16.42,"l":16.4,"n":84,"o":16.41,"t":"2026-10-21T15:30:00Z","v":2430,"vw":16.409276},{"c":16.39,"h":16.39,"l":16.38,"n":85,"o":16.39,"t":"2026-10-21T15:35:00Z","v":2598,"vw":16.389314},{"c":16.41,"h":16.415,"l":16.4,"n":176,"o":16.4,"t":"2026-10-21T15:40:00Z","v":5968,"vw":16.404895},{"c":16.42,"h":16.42,"l":16.41,"n":46,"o":16.41,"t":"2026-10-21T15:45:00Z","v":1167,"vw":16.415173},{"c":16.39,"h":16.42,"l":16.37,"n":143,"o":16.42,"t":"2026-10-21T15:50:00Z","v":5047,"vw":16.392359},{"c":16.36,"h":16.37,"l":16.36,"n":88,"o":16.37,"t":"2026-10-21T15:55:00Z","v":1332,"vw":16.365},{"c":16.36,"h":16.37,"l":16.32,"n":184,"o":16.36,"t":"2026-10-21T16:00:00Z","v":6614,"vw":16.353367},{"c":16.37,"h":16.3792,"l":16.36,"n":96,"o":16.36,"t":"2026-10-21T16:05:00Z","v":2808,"vw":16.368213},{"c":16.3,"h":16.37,"l":16.285,"n":223,"o":16.36,"t":"2026-10-21T16:10:00Z","v":8561,"vw":16.343816},{"c":16.28,"h":16.3,"l":16.28,"n":200,"o":16.3,"t":"2026-10-21T16:15:00Z","v":7655,"vw":16.287133},{"c":16.3,"h":16.3,"l":16.27,"n":121,"o":16.27,"t":"2026-10-21T16:20:00Z","v":6410,"vw":16.274904},{"c":16.3,"h":16.3,"l":16.2872,"n":132,"o":16.29,"t":"2026-10-21T16:25:00Z","v":7774,"vw":16.294708},{"c":16.3,"h":16.33,"l":16.3,"n":118,"o":16.3,"t":"2026-10-21T16:30:00Z","v":6259,"vw":16.30489},{"c":16.34,"h":16.34,"l":16.285,"n":161,"o":16.285,"t":"2026-10-21T16:35:00Z","v":7122,"vw":16.307469},{"c":16.34,"h":16.34,"l":16.31,"n":91,"o":16.31,"t":"2026-10-21T16:40:00Z","v":2087,"vw":16.336487},{"c":16.36,"h":16.38,"l":16.35,"n":119,"o":16.35,"t":"2026-10-21T16:45:00Z","v":2087,"vw":16.35875},{"c":16.365,"h":16.365,"l":16.345,"n":119,"o":16.345,"t":"2026-10-21T16:50:00Z","v":2577,"vw":16.357023},{"c":16.37,"h":16.37,"l":16.36,"n":90,"o":16.36,"t":"2026-10-21T16:55:00Z","v":2340,"vw":16.367071},{"c":16.415,"h":16.415,"l":16.37,"n":148,"o":16.37,"t":"2026-10-21T17:00:00Z","v":6410,"vw":16.394494},{"c":16.39,"h":16.42,"l":16.39,"n":103,"o":16.42,"t":"2026-10-21T17:05:00Z","v":4830,"vw":16.395204},{"c":16.37,"h":16.38,"l":16.37,"n":125,"o":16.38,"t":"2026-10-21T17:10:00Z","v":5355,"vw":16.375821},{"c":16.3656,"h":16.4001,"l":16.3656,"n":117,"o":16.38,"t":"2026-10-21T17:15:00Z","v":3227,"vw":16.393562},{"c":16.34,"h":16.35,"l":16.34,"n":90,"o":16.35,"t":"2026-10-21T17:20:00Z","v":2340,"vw":16.345479},{"c":16.345,"h":16.345,"l":16.33,"n":40,"o":16.33,"t":"2026-10-21T17:25:00Z","v":1664,"vw":16.34375},{"c":16.36,"h":16.36,"l":16.345,"n":141,"o":16.345,"t":"2026-10-21T17:30:00Z","v":4188,"vw":16.354666},{"c":16.37,"h":16.38,"l":16.36,"n":51,"o":16.3621,"t":"2026-10-21T17:35:00Z","v":1509,"vw":16.36651},{"c":16.37,"h":16.37,"l":16.36,"n":94,"o":16.3603,"t":"2026-10-21T17:40:00Z","v":4363,"vw":16.368064},{"c":16.275,"h":16.36,"l":16.26,"n":131,"o":16.36,"t":"2026-10-21T17:45:00Z","v":19129,"vw":16.293631},{"c":16.3,"h":16.31,"l":16.25,"n":285,"o":16.275,"t":"2026-10-21T17:50:00Z","v":22123,"vw":16.280031},{"c":16.255,"h":16.29,"l":16.25,"n":230,"o":16.29,"t":"2026-10-21T17:55:00Z","v":17688,"vw":16.267446},{"c":16.26,"h":16.26,"l":16.25,"n":118,"o":16.25,"t":"2026-10-21T18:00:00Z","v":8484,"vw":16.250323},{"c":16.26,"h":16.28,"l":16.25,"n":113,"o":16.27,"t":"2026-10-21T18:05:00Z","v":4683,"vw":16.264479},{"c":16.25,"h":16.25,"l":16.24,"n":61,"o":16.25,"t":"2026-10-21T18:10:00Z","v":969,"vw":16.246667},{"c":16.3,"h":16.3003,"l":16.25,"n":139,"o":16.25,"t":"2026-10-21T18:15:00Z","v":5312,"vw":16.284795},{"c":16.275,"h":16.29,"l":16.27,"n":134,"o":16.29,"t":"2026-10-21T18:20:00Z","v":3969,"vw":16.278534},{"c":16.29,"h":16.3,"l":16.27,"n":114,"o":16.27,"t":"2026-10-21T18:25:00Z","v":2810,"vw":16.285502},{"c":16.29,"h":16.31,"l":16.27,"n":119,"o":16.27,"t":"2026-10-21T18:30:00Z","v":8175,"vw":16.289483},{"c":16.295,"h":16.295,"l":16.28,"n":47,"o":16.28,"t":"2026-10-21T18:35:00Z","v":1040,"vw":16.285},{"c":16.28,"h":16.29,"l":16.27,"n":107,"o":16.29,"t":"2026-10-21T18:40:00Z","v":3618,"vw":16.280362},{"c":16.28,"h":16.31,"l":16.28,"n":219,"o":16.28,"t":"2026-10-21T18:45:00Z","v":10815,"vw":16.286506},{"c":16.3,"h":16.3,"l":16.255,"n":109,"o":16.26,"t":"2026-10-21T18:50:00Z","v":3774,"vw":16.286039},{"c":16.23,"h":16.29,"l":16.23,"n":161,"o":16.29,"t":"2026-10-21T18:55:00Z","v":3296,"vw":16.268449},{"c":16.27,"h":16.27,"l":16.23,"n":151,"o":16.23,"t":"2026-10-21T19:00:00Z","v":5204,"vw":16.243054},{"c":16.29,"h":16.315,"l":16.25,"n":149,"o":16.26,"t":"2026-10-21T19:05:00Z","v":5438,"vw":16.286741},{"c":16.31,"h":16.31,"l":16.27,"n":68,"o":16.27,"t":"2026-10-21T19:10:00Z","v":2329,"vw":16.294286},{"c":16.295,"h":16.34,"l":16.27,"n":163,"o":16.32,"t":"2026-10-21T19:15:00Z","v":7712,"vw":16.315423},{"c":16.28,"h":16.3,"l":16.26,"n":148,"o":16.295,"t":"2026-10-21T19:20:00Z","v":6456,"vw":16.283831},{"c":16.3,"h":16.31,"l":16.28,"n":128,"o":16.285,"t":"2026-10-21T19:25:00Z","v":9501,"vw":16.294939},{"c":16.28,"h":16.31,"l":16.27,"n":188,"o":16.31,"t":"2026-10-21T19:30:00Z","v":7153,"vw":16.284697},{"c":16.245,"h":16.28,"l":16.23,"n":221,"o":16.27,"t":"2026-10-21T19:35:00Z","v":13717,"vw":16.262259},{"c":16.205,"h":16.25,"l":16.205,"n":233,"o":16.25,"t":"2026-10-21T19:40:00Z","v":9426,"vw":16.228321},{"c":16.24,"h":16.305,"l":16.21,"n":399,"o":16.21,"t":"2026-10-21T19:45:00Z","v":20221,"vw":16.262088},{"c":16.26,"h":16.27,"l":16.225,"n":434,"o":16.23,"t":"2026-10-21T19:50:00Z","v":20824,"vw":16.24603},{"c":16.245,"h":16.27,"l":16.23,"n":1145,"o":16.26,"t":"2026-10-21T19:55:00Z","v":47810,"vw":16.247868},{"c":16.26,"h":16.26,"l":16.26,"n":22,"o":16.26,"t":"2026-10-21T20:00:00Z","v":156379,"vw":16.26},{"c":16.19,"h":16.2,"l":16.15,"n":7,"o":16.15,"t":"2026-10-22T08:00:00Z","v":1734,"vw":16.176129},{"c":16.19,"h":16.19,"l":16.18,"n":2,"o":16.18,"t":"2026-10-22T08:10:00Z","v":1145,"vw":16.180873},{"c":16.15,"h":16.15,"l":16.15,"n":1,"o":16.15,"t":"2026-10-22T09:25:00Z","v":230,"vw":16.15},{"c":16.2241,"h":16.2241,"l":16.2241,"n":1,"o":16.2241,"t":"2026-10-22T11:55:00Z","v":5000,"vw":16.2241},{"c":16.26,"h":16.32,"l":16.15,"n":96,"o":16.26,"t":"2026-10-22T13:30:00Z","v":28098,"vw":16.249003},{"c":16.38,"h":16.38,"l":16.27,"n":40,"o":16.27,"t":"2026-10-22T13:35:00Z","v":2882,"vw":16.339557},{"c":16.4,"h":16.445,"l":16.3301,"n":53,"o":16.365,"t":"2026-10-22T13:40:00Z","v":9564,"vw":16.382056},{"c":16.515,"h":16.55,"l":16.37,"n":65,"o":16.4,"t":"2026-10-22T13:45:00Z","v":12797,"vw":16.46861},{"c":16.58,"h":16.58,"l":16.45,"n":61,"o":16.515,"t":"2026-10-22T13:50:00Z","v":19772,"vw":16.4895},{"c":16.62,"h":16.6417,"l":16.5374,"n":65,"o":16.5374,"t":"2026-10-22T13:55:00Z","v":4825,"vw":16.595106},{"c":16.65,"h":16.74,"l":16.6066,"n":122,"o":16.6066,"t":"2026-10-22T14:00:00Z","v":8850,"vw":16.682994},{"c":16.615,"h":16.63,"l":16.564,"n":79,"o":16.605,"t":"2026-10-22T14:05:00Z","v":8064,"vw":16.593382},{"c":16.54,"h":16.62,"l":16.54,"n":87,"o":16.62,"t":"2026-10-22T14:10:00Z","v":4522,"vw":16.585231},{"c":16.54,"h":16.54,"l":16.51,"n":36,"o":16.54,"t":"2026-10-22T14:15:00Z","v":1861,"vw":16.526498},{"c":16.49,"h":16.55,"l":16.49,"n":47,"o":16.5,"t":"2026-10-22T14:20:00Z","v":2819,"vw":16.511778},{"c":16.55,"h":16.55,"l":16.47,"n":51,"o":16.49,"t":"2026-10-22T14:25:00Z","v":2933,"vw":16.534764},{"c":16.47,"h":16.5351,"l":16.47,"n":59,"o":16.49,"t":"2026-10-22T14:30:00Z","v":1894,"vw":16.499135},{"c":16.575,"h":16.61,"l":16.495,"n":43,"o":16.495,"t":"2026-10-22T14:35:00Z","v":2628,"vw":16.5737},{"c":16.67,"h":16.67,"l":16.59,"n":58,"o":16.59,"t":"2026-10-22T14:40:00Z","v":2799,"vw":16.632723},{"c":16.57,"h":16.62,"l":16.57,"n":72,"o":16.62,"t":"2026-10-22T14:45:00Z","v":2895,"vw":16.597632},{"c":16.57,"h":16.6,"l":16.57,"n":45,"o":16.58,"t":"2026-10-22T14:50:00Z","v":1658,"vw":16.583571},{"c":16.55,"h":16.55,"l":16.55,"n":16,"o":16.55,"t":"2026-10-22T14:55:00Z","v":708,"vw":16.55},{"c":16.53,"h":16.57,"l":16.51,"n":72,"o":16.57,"t":"2026-10-22T15:00:00Z","v":2681,"vw":16.534865},{"c":16.57,"h":16.57,"l":16.51,"n":37,"o":16.538,"t":"2026-10-22T15:05:00Z","v":2696,"vw":16.52986},{"c":16.57,"h":16.57,"l":16.5,"n":96,"o":16.54,"t":"2026-10-22T15:10:00Z","v":4065,"vw":16.536962},{"c":16.61,"h":16.62,"l":16.59,"n":33,"o":16.59,"t":"2026-10-22T15:15:00Z","v":1007,"vw":16.612},{"c":16.62,"h":16.652,"l":16.595,"n":71,"o":16.652,"t":"2026-10-22T15:20:00Z","v":3039,"vw":16.628229},{"c":16.6,"h":16.61,"l":16.59,"n":35,"o":16.61,"t":"2026-10-22T15:25:00Z","v":1956,"vw":16.607295},{"c":16.58,"h":16.61,"l":16.58,"n":58,"o":16.61,"t":"2026-10-22T15:30:00Z","v":1819,"vw":16.598024},{"c":16.55,"h":16.595,"l":16.55,"n":47,"o":16.595,"t":"2026-10-22T15:35:00Z","v":2385,"vw":16.580653},{"c":16.54,"h":16.57,"l":16.54,"n":70,"o":16.565,"t":"2026-10-22T15:40:00Z","v":3504,"vw":16.551272},{"c":16.52,"h":16.55,"l":16.51,"n":135,"o":16.55,"t":"2026-10-22T15:45:00Z","v":9517,"vw":16.526759},{"c":16.575,"h":16.575,"l":16.53,"n":65,"o":16.53,"t":"2026-10-22T15:50:00Z","v":1883,"vw":16.551938},{"c":16.6,"h":16.62,"l":16.6,"n":60,"o":16.61,"t":"2026-10-22T15:55:00Z","v":1767,"vw":16.60361},{"c":16.635,"h":16.67,"l":16.63,"n":46,"o":16.64,"t":"2026-10-22T16:00:00Z","v":2469,"vw":16.646609},{"c":16.615,"h":16.6151,"l":16.56,"n":66,"o":16.56,"t":"2026-10-22T16:05:00Z","v":2778,"vw":16.602404},{"c":16.635,"h":16.64,"l":16.59,"n":107,"o":16.59,"t":"2026-10-22T16:10:00Z","v":4896,"vw":16.616376},{"c":16.66,"h":16.66,"l":16.63,"n":71,"o":16.63,"t":"2026-10-22T16:15:00Z","v":3845,"vw":16.643617},{"c":16.63,"h":16.67,"l":16.63,"n":42,"o":16.67,"t":"2026-10-22T16:20:00Z","v":1291,"vw":16.643333},{"c":16.64,"h":16.64,"l":16.62,"n":43,"o":16.62,"t":"2026-10-22T16:25:00Z","v":1503,"vw":16.624536},{"c":16.56,"h":16.64,"l":16.55,"n":99,"o":16.64,"t":"2026-10-22T16:30:00Z","v":5586,"vw":16.609727},{"c":16.47,"h":16.58,"l":16.47,"n":104,"o":16.58,"t":"2026-10-22T16:35:00Z","v":6466,"vw":16.513464},{"c":16.42,"h":16.45,"l":16.41,"n":93,"o":16.44,"t":"2026-10-22T16:40:00Z","v":4280,"vw":16.4382},{"c":16.39,"h":16.415,"l":16.36,"n":50,"o":16.415,"t":"2026-10-22T16:45:00Z","v":2826,"vw":16.38775},{"c":16.43,"h":16.445,"l":16.38,"n":61,"o":16.38,"t":"2026-10-22T16:50:00Z","v":3000,"vw":16.411391},{"c":16.42,"h":16.48,"l":16.42,"n":103,"o":16.45,"t":"2026-10-22T16:55:00Z","v":9247,"vw":16.446176},{"c":16.395,"h":16.435,"l":16.37,"n":78,"o":16.43,"t":"2026-10-22T17:00:00Z","v":6003,"vw":16.405067},{"c":16.43,"h":16.44,"l":16.36,"n":77,"o":16.37,"t":"2026-10-22T17:05:00Z","v":5263,"vw":16.403306},{"c":16.44,"h":16.47,"l":16.422,"n":37,"o":16.47,"t":"2026-10-22T17:10:00Z","v":2963,"vw":16.449348},{"c":16.47,"h":16.475,"l":16.42,"n":108,"o":16.42,"t":"2026-10-22T17:15:00Z","v":5051,"vw":16.459052},{"c":16.445,"h":16.46,"l":16.43,"n":116,"o":16.45,"t":"2026-10-22T17:20:00Z","v":11008,"vw":16.438089},{"c":16.45,"h":16.48,"l":16.42,"n":273,"o":16.44,"t":"2026-10-22T17:25:00Z","v":17538,"vw":16.453455},{"c":16.45,"h":16.46,"l":16.43,"n":67,"o":16.45,"t":"2026-10-22T17:30:00Z","v":3041,"vw":16.449485},{"c":16.48,"h":16.48,"l":16.43,"n":114,"o":16.43,"t":"2026-10-22T17:35:00Z","v":6676,"vw":16.462225},{"c":16.365,"h":16.465,"l":16.36,"n":170,"o":16.465,"t":"2026-10-22T17:40:00Z","v":8993,"vw":16.4019},{"c":16.375,"h":16.39,"l":16.35,"n":36,"o":16.39,"t":"2026-10-22T17:45:00Z","v":2211,"vw":16.371185},{"c":16.365,"h":16.38,"l":16.35,"n":48,"o":16.37,"t":"2026-10-22T17:50:00Z","v":1717,"vw":16.366891},{"c":16.35,"h":16.38,"l":16.35,"n":141,"o":16.38,"t":"2026-10-22T17:55:00Z","v":6031,"vw":16.36215},{"c":16.31,"h":16.35,"l":16.3,"n":85,"o":16.35,"t":"2026-10-22T18:00:00Z","v":8711,"vw":16.31441},{"c":16.34,"h":16.34,"l":16.32,"n":22,"o":16.32,"t":"2026-10-22T18:05:00Z","v":1106,"vw":16.333226},{"c":16.365,"h":16.3899,"l":16.365,"n":46,"o":16.38,"t":"2026-10-22T18:10:00Z","v":1492,"vw":16.378469},{"c":16.435,"h":16.435,"l":16.35,"n":95,"o":16.35,"t":"2026-10-22T18:15:00Z","v":3444,"vw":16.373654},{"c":16.47,"h":16.48,"l":16.45,"n":102,"o":16.45,"t":"2026-10-22T18:20:00Z","v":5250,"vw":16.466386},{"c":16.43,"h":16.46,"l":16.425,"n":108,"o":16.46,"t":"2026-10-22T18:25:00Z","v":6886,"vw":16.452799},{"c":16.43,"h":16.43,"l":16.4,"n":102,"o":16.42,"t":"2026-10-22T18:30:00Z","v":3663,"vw":16.410499},{"c":16.46,"h":16.46,"l":16.435,"n":55,"o":16.435,"t":"2026-10-22T18:35:00Z","v":1526,"vw":16.445714},{"c":16.51,"h":16.51,"l":16.445,"n":153,"o":16.445,"t":"2026-10-22T18:40:00Z","v":8400,"vw":16.476884},{"c":16.47,"h":16.53,"l":16.47,"n":76,"o":16.51,"t":"2026-10-22T18:45:00Z","v":3388,"vw":16.500025},{"c":16.5,"h":16.51,"l":16.48,"n":113,"o":16.51,"t":"2026-10-22T18:50:00Z","v":4379,"vw":16.498408},{"c":16.53,"h":16.53,"l":16.47,"n":129,"o":16.505,"t":"2026-10-22T18:55:00Z","v":12106,"vw":16.495084},{"c":16.52,"h":16.53,"l":16.505,"n":123,"o":16.51,"t":"2026-10-22T19:00:00Z","v":5849,"vw":16.517711},{"c":16.55,"h":16.55,"l":16.51,"n":151,"o":16.51,"t":"2026-10-22T19:05:00Z","v":4725,"vw":16.532178},{"c":16.56,"h":16.58,"l":16.535,"n":89,"o":16.535,"t":"2026-10-22T19:10:00Z","v":3054,"vw":16.563753},{"c":16.6,"h":16.6,"l":16.57,"n":133,"o":16.59,"t":"2026-10-22T19:15:00Z","v":6006,"vw":16.580266},{"c":16.625,"h":16.63,"l":16.585,"n":177,"o":16.585,"t":"2026-10-22T19:20:00Z","v":12572,"vw":16.613599},{"c":16.61,"h":16.62,"l":16.581,"n":202,"o":16.61,"t":"2026-10-22T19:25:00Z","v":7881,"vw":16.594769},{"c":16.6,"h":16.63,"l":16.58,"n":236,"o":16.61,"t":"2026-10-22T19:30:00Z","v":9269,"vw":16.606386},{"c":16.58,"h":16.59,"l":16.56,"n":129,"o":16.59,"t":"2026-10-22T19:35:00Z","v":6850,"vw":16.57817},{"c":16.64,"h":16.64,"l":16.59,"n":191,"o":16.59,"t":"2026-10-22T19:40:00Z","v":10980,"vw":16.620597},{"c":16.67,"h":16.671,"l":16.63,"n":316,"o":16.64,"t":"2026-10-22T19:45:00Z","v":12773,"vw":16.643949},{"c":16.82,"h":16.84,"l":16.68,"n":618,"o":16.68,"t":"2026-10-22T19:50:00Z","v":40368,"vw":16.758858},{"c":16.88,"h":16.885,"l":16.81,"n":1177,"o":16.82,"t":"2026-10-22T19:55:00Z","v":75232,"vw":16.843636},{"c":16.3,"h":16.86,"l":16.3,"n":23,"o":16.86,"t":"2026-10-22T20:00:00Z","v":111161,"vw":16.859495},{"c":16.86,"h":16.86,"l":16.86,"n":1,"o":16.86,"t":"2026-10-22T21:00:00Z","v":500,"vw":16.86},{"c":16.35,"h":16.35,"l":16.35,"n":1,"o":16.35,"t":"2026-10-22T21:15:00Z","v":450,"vw":16.35},{"c":16.41,"h":16.41,"l":16.41,"n":1,"o":16.41,"t":"2026-10-22T22:35:00Z","v":130,"vw":16.41}],"history":[{"c":4.1,"h":4.18,"l":4.05,"n":1959,"o":4.14,"t":"2024-10-21T04:00:00Z","v":164917,"vw":4.106052},{"c":4.24,"h":4.28,"l":4.06,"n":1882,"o":4.06,"t":"2024-10-22T04:00:00Z","v":175375,"vw":4.186616},{"c":4.13,"h":4.25,"l":4.005,"n":1659,"o":4.2,"t":"2024-10-23T04:00:00Z","v":177622,"vw":4.094056},{"c":4.24,"h":4.2866,"l":4.09,"n":1918,"o":4.27,"t":"2024-10-24T04:00:00Z","v":244815,"vw":4.224097},{"c":4.19,"h":4.33,"l":4.15,"n":2085,"o":4.24,"t":"2024-10-25T04:00:00Z","v":187471,"vw":4.240856},{"c":4.26,"h":4.36,"l":4.2,"n":1986,"o":4.23,"t":"2024-10-28T04:00:00Z","v":189131,"vw":4.271476},{"c":4.29,"h":4.29,"l":4.18,"n":2113,"o":4.27,"t":"2024-10-29T04:00:00Z","v":195674,"vw":4.252038},{"c":4.22,"h":4.3275,"l":4.1998,"n":1961,"o":4.28,"t":"2024-10-30T04:00:00Z","v":191870,"vw":4.261835},{"c":4.04,"h":4.22,"l":4.01,"n":2370,"o":4.21,"t":"2024-10-31T04:00:00Z","v":230235,"vw":4.066057},{"c":4.08,"h":4.17,"l":4.04,"n":1853,"o":4.08,"t":"2024-11-01T04:00:00Z","v":178438,"vw":4.084998},{"c":4.25,"h":4.27,"l":4.01,"n":2445,"o":4.04,"t":"2024-11-04T05:00:00Z","v":268217,"vw":4.212504},{"c":4.4,"h":4.425,"l":4.22,"n":2751,"o":4.22,"t":"2024-11-05T05:00:00Z","v":311891,"vw":4.364496},{"c":4.55,"h":4.68,"l":4.44,"n":4356,"o":4.62,"t":"2024-11-06T05:00:00Z","v":430594,"vw":4.533297},{"c":4.5,"h":4.63,"l":4.455,"n":2761,"o":4.55,"t":"2024-11-07T05:00:00Z","v":322220,"vw":4.530833},{"c":4.41,"h":4.515,"l":4.38,"n":1876,"o":4.48,"t":"2024-11-08T05:00:00Z","v":179576,"vw":4.446196},{"c":4.29,"h":4.45,"l":4.2,"n":2915,"o":4.41,"t":"2024-11-11T05:00:00Z","v":283926,"vw":4.29845},{"c":4.26,"h":4.398,"l":4.22,"n":3076,"o":4.29,"t":"2024-11-12T05:00:00Z","v":303011,"vw":4.280306},{"c":4.19,"h":4.4471,"l":4.175,"n":3851,"o":4.29,"t":"2024-11-13T05:00:00Z","v":519541,"vw":4.25682},{"c":6.95,"h":7.51,"l":4.41,"n":83885,"o":4.42,"t":"2024-11-14T05:00:00Z","v":14225562,"vw":6.562321},{"c":6.75,"h":7.15,"l":6.52,"n":14944,"o":7,"t":"2024-11-15T05:00:00Z","v":1945111,"vw":6.812886},{"c":5.92,"h":6.75,"l":5.82,"n":8871,"o":6.75,"t":"2024-11-18T05:00:00Z","v":1760804,"vw":6.171086},{"c":6.03,"h":6.1,"l":5.55,"n":4936,"o":5.73,"t":"2024-11-19T05:00:00Z","v":506593,"vw":5.952818},{"c":6.03,"h":6.2,"l":5.885,"n":3574,"o":6,"t":"2024-11-20T05:00:00Z","v":369678,"vw":6.029816},{"c":7.73,"h":7.85,"l":6.06,"n":11770,"o":6.09,"t":"2024-11-21T05:00:00Z","v":1632002,"vw":7.168731},{"c":10.91,"h":10.99,"l":7.4597,"n":27300,"o":7.7,"t":"2024-11-22T05:00:00Z","v":4068706,"vw":9.82131},{"c":11.79,"h":11.82,"l":10.34,"n":17233,"o":11,"t":"2024-11-25T05:00:00Z","v":2107084,"vw":10.990532},{"c":12.15,"h":12.49,"l":11.26,"n":13901,"o":11.8,"t":"2024-11-26T05:00:00Z","v":1598691,"vw":12.078382},{"c":11.91,"h":12.255,"l":11.27,"n":9688,"o":11.89,"t":"2024-11-27T05:00:00Z","v":1040130,"vw":11.917387},{"c":11.35,"h":11.98,"l":11.01,"n":6659,"o":11.98,"t":"2024-11-29T05:00:00Z","v":692380,"vw":11.334601},{"c":11.95,"h":12.105,"l":11.0316,"n":9515,"o":11.22,"t":"2024-12-02T05:00:00Z","v":862159,"vw":11.675798},{"c":11.06,"h":12.2403,"l":10.62,"n":11255,"o":11.94,"t":"2024-12-03T05:00:00Z","v":854801,"vw":11.167141},{"c":11.68,"h":11.71,"l":10.86,"n":7914,"o":11.01,"t":"2024-12-04T05:00:00Z","v":502051,"vw":11.40217},{"c":11.1,"h":11.79,"l":10.99,"n":5685,"o":11.62,"t":"2024-12-05T05:00:00Z","v":399465,"vw":11.342508},{"c":11.61,"h":12.65,"l":11.06,"n":8814,"o":11.06,"t":"2024-12-06T05:00:00Z","v":962662,"vw":11.8603},{"c":11.38,"h":12.12,"l":11.26,"n":5049,"o":12,"t":"2024-12-09T05:00:00Z","v":319123,"vw":11.528645},{"c":10.54,"h":11.59,"l":10.51,"n":7419,"o":11.13,"t":"2024-12-10T05:00:00Z","v":583101,"vw":10.782489},{"c":9.01,"h":10.67,"l":8.91,"n":11246,"o":10.57,"t":"2024-12-11T05:00:00Z","v":1050727,"vw":9.667073},{"c":8.49,"h":9.29,"l":8.3001,"n":10323,"o":8.95,"t":"2024-12-12T05:00:00Z","v":1021993,"vw":8.704007},{"c":7.63,"h":8.48,"l":7.55,"n":10584,"o":8.4,"t":"2024-12-13T05:00:00Z","v":1096373,"vw":7.819708},{"c":7.59,"h":7.94,"l":7.33,"n":7230,"o":7.54,"t":"2024-12-16T05:00:00Z","v":559383,"vw":7.697772},{"c":7.88,"h":8.1,"l":7.36,"n":6412,"o":7.5,"t":"2024-12-17T05:00:00Z","v":576584,"vw":7.822836},{"c":7.46,"h":8.02,"l":7.2,"n":10304,"o":7.92,"t":"2024-12-18T05:00:00Z","v":836612,"vw":7.622908},{"c":10.24,"h":13.6,"l":9.7,"n":55882,"o":9.71,"t":"2024-12-19T05:00:00Z","v":6005354,"vw":11.822091},{"c":10.31,"h":12.83,"l":10.08,"n":27359,"o":10.08,"t":"2024-12-20T05:00:00Z","v":2507467,"vw":11.244665},{"c":10.11,"h":11.2,"l":9.88,"n":10676,"o":11.15,"t":"2024-12-23T05:00:00Z","v":951234,"vw":10.350884},{"c":10,"h":10.525,"l":9.9,"n":4474,"o":9.9,"t":"2024-12-24T05:00:00Z","v":346084,"vw":10.125686},{"c":10.46,"h":10.52,"l":9.8,"n":7772,"o":9.83,"t":"2024-12-26T05:00:00Z","v":587927,"vw":10.273625},{"c":11.68,"h":11.78,"l":10.34,"n":8579,"o":10.34,"t":"2024-12-27T05:00:00Z","v":805621,"vw":11.357067},{"c":9.74,"h":11.4,"l":9.56,"n":18271,"o":11.28,"t":"2024-12-30T05:00:00Z","v":1574088,"vw":10.229704},{"c":9.88,"h":10.12,"l":9.4,"n":11369,"o":10.12,"t":"2024-12-31T05:00:00Z","v":910370,"vw":9.745177},{"c":9.84,"h":10.23,"l":9.52,"n":8743,"o":9.85,"t":"2025-01-02T05:00:00Z","v":609851,"vw":9.822171},{"c":11.21,"h":11.26,"l":9.86,"n":9451,"o":9.9,"t":"2025-01-03T05:00:00Z","v":759666,"vw":10.643899},{"c":10.84,"h":11.2,"l":10.6074,"n":8623,"o":11.1,"t":"2025-01-06T05:00:00Z","v":605459,"vw":10.867877},{"c":10.17,"h":11,"l":10,"n":7346,"o":10.87,"t":"2025-01-07T05:00:00Z","v":559908,"vw":10.270548},{"c":9.89,"h":10.3799,"l":9.73,"n":8411,"o":10.02,"t":"2025-01-08T05:00:00Z","v":716541,"vw":9.913122},{"c":8.84,"h":9.8782,"l":8.8201,"n":9991,"o":9.7,"t":"2025-01-10T05:00:00Z","v":784735,"vw":9.064536},{"c":8.79,"h":8.955,"l":8.21,"n":11321,"o":8.66,"t":"2025-01-13T05:00:00Z","v":821380,"vw":8.591703},{"c":8.59,"h":9,"l":8.25,"n":7390,"o":8.74,"t":"2025-01-14T05:00:00Z","v":586798,"vw":8.541636},{"c":8.9,"h":9.11,"l":8.46,"n":8088,"o":9.06,"t":"2025-01-15T05:00:00Z","v":564773,"vw":8.82385},{"c":9.18,"h":9.49,"l":8.83,"n":9468,"o":9.11,"t":"2025-01-16T05:00:00Z","v":773594,"vw":9.132399},{"c":9.33,"h":9.5692,"l":8.82,"n":8033,"o":9.18,"t":"2025-01-17T05:00:00Z","v":522245,"vw":9.26456},{"c":9.15,"h":9.7094,"l":9.13,"n":5798,"o":9.51,"t":"2025-01-21T05:00:00Z","v":370065,"vw":9.273681},{"c":9.29,"h":9.4,"l":8.866,"n":6842,"o":8.95,"t":"2025-01-22T05:00:00Z","v":474272,"vw":9.173849},{"c":9.01,"h":9.5,"l":8.93,"n":5854,"o":9.2,"t":"2025-01-23T05:00:00Z","v":448478,"vw":9.069917},{"c":8.37,"h":9.09,"l":8.26,"n":7408,"o":9.06,"t":"2025-01-24T05:00:00Z","v":698152,"vw":8.506511},{"c":8.995,"h":9.01,"l":8.16,"n":8626,"o":8.22,"t":"2025-01-27T05:00:00Z","v":524794,"vw":8.691261},{"c":8.96,"h":9.16,"l":8.7515,"n":6813,"o":9.07,"t":"2025-01-28T05:00:00Z","v":418714,"vw":8.951368},{"c":8.67,"h":8.94,"l":8.52,"n":5708,"o":8.88,"t":"2025-01-29T05:00:00Z","v":297991,"vw":8.664659},{"c":8.84,"h":9.08,"l":8.65,"n":6108,"o":8.7,"t":"2025-01-30T05:00:00Z","v":289497,"vw":8.838482},{"c":8.62,"h":8.9043,"l":8.54,"n":5605,"o":8.72,"t":"2025-01-31T05:00:00Z","v":337340,"vw":8.676492},{"c":8.43,"h":8.55,"l":8.28,"n":4462,"o":8.37,"t":"2025-02-03T05:00:00Z","v":323713,"vw":8.401563},{"c":9.13,"h":9.17,"l":8.4,"n":6908,"o":8.42,"t":"2025-02-04T05:00:00Z","v":641905,"vw":8.795918},{"c":9.19,"h":9.32,"l":8.94,"n":6324,"o":9.24,"t":"2025-02-05T05:00:00Z","v":382858,"vw":9.163882},{"c":9.08,"h":9.29,"l":8.825,"n":4961,"o":9.26,"t":"2025-02-06T05:00:00Z","v":254617,"vw":9.078096},{"c":8.65,"h":9.19,"l":8.63,"n":5037,"o":9.08,"t":"2025-02-07T05:00:00Z","v":380178,"vw":8.763944},{"c":8.64,"h":9.175,"l":8.58,"n":5401,"o":8.74,"t":"2025-02-10T05:00:00Z","v":393971,"vw":8.772351},{"c":8.72,"h":8.76,"l":8.25,"n":5679,"o":8.5,"t":"2025-02-11T05:00:00Z","v":487886,"vw":8.508385},{"c":8.54,"h":8.8699,"l":8.45,"n":4668,"o":8.6,"t":"2025-02-12T05:00:00Z","v":378303,"vw":8.553702},{"c":9.12,"h":9.195,"l":8.535,"n":5491,"o":8.62,"t":"2025-02-13T05:00:00Z","v":422649,"vw":8.958439},{"c":9.18,"h":9.43,"l":9.0825,"n":5731,"o":9.15,"t":"2025-02-14T05:00:00Z","v":425141,"vw":9.227876},{"c":9.34,"h":9.4,"l":9.06,"n":5931,"o":9.2,"t":"2025-02-18T05:00:00Z","v":408693,"vw":9.265073},{"c":9.25,"h":9.63,"l":9.15,"n":5339,"o":9.28,"t":"2025-02-19T05:00:00Z","v":364689,"vw":9.261791},{"c":9.61,"h":10.015,"l":9.4,"n":7478,"o":9.54,"t":"2025-02-20T05:00:00Z","v":724722,"vw":9.732328},{"c":9.18,"h":10.03,"l":9.18,"n":6716,"o":9.86,"t":"2025-02-21T05:00:00Z","v":573303,"vw":9.438056},{"c":8.68,"h":9.5037,"l":8.64,"n":7944,"o":9.16,"t":"2025-02-24T05:00:00Z","v":633035,"vw":8.857163},{"c":8.45,"h":8.84,"l":8.29,"n":7888,"o":8.57,"t":"2025-02-25T05:00:00Z","v":815755,"vw":8.491133},{"c":8.75,"h":9.1,"l":8.57,"n":6640,"o":8.63,"t":"2025-02-26T05:00:00Z","v":499428,"vw":8.809535},{"c":8.52,"h":9.005,"l":8.41,"n":5093,"o":8.75,"t":"2025-02-27T05:00:00Z","v":522357,"vw":8.675466},{"c":8.41,"h":8.7,"l":8.21,"n":6955,"o":8.49,"t":"2025-02-28T05:00:00Z","v":623975,"vw":8.390102},{"c":8.17,"h":8.625,"l":8.06,"n":6991,"o":8.4,"t":"2025-03-03T05:00:00Z","v":569582,"vw":8.169019},{"c":7.98,"h":8.09,"l":7.63,"n":7821,"o":7.98,"t":"2025-03-04T05:00:00Z","v":747830,"vw":7.865296},{"c":8.36,"h":8.39,"l":7.81,"n":4474,"o":8,"t":"2025-03-05T05:00:00Z","v":380732,"vw":8.170974},{"c":7.475,"h":8.2885,"l":7.47,"n":7105,"o":8.06,"t":"2025-03-06T05:00:00Z","v":554258,"vw":7.722453},{"c":7.66,"h":7.75,"l":7.265,"n":8368,"o":7.48,"t":"2025-03-07T05:00:00Z","v":667471,"vw":7.489855},{"c":7.04,"h":7.57,"l":7,"n":7798,"o":7.5,"t":"2025-03-10T04:00:00Z","v":556951,"vw":7.18318},{"c":7.39,"h":7.455,"l":6.99,"n":6659,"o":7.04,"t":"2025-03-11T04:00:00Z","v":472893,"vw":7.24396},{"c":8.01,"h":8.02,"l":7.42,"n":7393,"o":7.55,"t":"2025-03-12T04:00:00Z","v":437918,"vw":7.847085},{"c":7.86,"h":8.09,"l":7.67,"n":5723,"o":8.09,"t":"2025-03-13T04:00:00Z","v":495401,"vw":7.794534},{"c":8.42,"h":8.54,"l":7.935,"n":6993,"o":8.02,"t":"2025-03-14T04:00:00Z","v":373171,"vw":8.363546},{"c":8.52,"h":8.6799,"l":8.32,"n":6656,"o":8.36,"t":"2025-03-17T04:00:00Z","v":332341,"vw":8.520435},{"c":8.92,"h":8.93,"l":8.3924,"n":6940,"o":8.41,"t":"2025-03-18T04:00:00Z","v":440342,"vw":8.789847},{"c":8.98,"h":9.16,"l":8.725,"n":7349,"o":8.88,"t":"2025-03-19T04:00:00Z","v":434627,"vw":9.022498},{"c":9.1,"h":9.16,"l":8.72,"n":8212,"o":8.72,"t":"2025-03-20T04:00:00Z","v":416537,"vw":9.024445},{"c":9.1,"h":9.39,"l":8.97,"n":7898,"o":8.97,"t":"2025-03-21T04:00:00Z","v":953024,"vw":9.143155},{"c":9.02,"h":9.32,"l":8.82,"n":6545,"o":9.27,"t":"2025-03-24T04:00:00Z","v":349909,"vw":9.072261},{"c":9.16,"h":9.19,"l":8.89,"n":5272,"o":8.9,"t":"2025-03-25T04:00:00Z","v":250268,"vw":9.091745},{"c":8.52,"h":9.285,"l":8.5,"n":7302,"o":9.17,"t":"2025-03-26T04:00:00Z","v":533207,"vw":8.746166},{"c":8.92,"h":9.13,"l":8.31,"n":7781,"o":8.38,"t":"2025-03-27T04:00:00Z","v":667214,"vw":8.739982},{"c":8.47,"h":8.95,"l":8.41,"n":5762,"o":8.81,"t":"2025-03-28T04:00:00Z","v":389482,"vw":8.572013},{"c":8.22,"h":8.53,"l":8.09,"n":10008,"o":8.26,"t":"2025-03-31T04:00:00Z","v":769355,"vw":8.286975},{"c":7.91,"h":9.16,"l":7.715,"n":16435,"o":9.16,"t":"2025-04-01T04:00:00Z","v":1877015,"vw":8.113742},{"c":8.01,"h":8.74,"l":7.69,"n":12968,"o":7.69,"t":"2025-04-02T04:00:00Z","v":1561015,"vw":8.275224},{"c":7.36,"h":7.69,"l":6.92,"n":14371,"o":7.66,"t":"2025-04-03T04:00:00Z","v":1189299,"vw":7.301688},{"c":7.06,"h":7.51,"l":7.05,"n":10440,"o":7.33,"t":"2025-04-04T04:00:00Z","v":802594,"vw":7.214728},{"c":6.895,"h":7.175,"l":6.35,"n":13053,"o":6.83,"t":"2025-04-07T04:00:00Z","v":1149711,"vw":6.744693},{"c":6.03,"h":7.24,"l":6.02,"n":11717,"o":7.24,"t":"2025-04-08T04:00:00Z","v":1205278,"vw":6.434175},{"c":6.5,"h":6.565,"l":5.635,"n":17788,"o":5.81,"t":"2025-04-09T04:00:00Z","v":2304341,"vw":6.182929},{"c":5.86,"h":6.46,"l":5.8,"n":12456,"o":6.3,"t":"2025-04-10T04:00:00Z","v":1419281,"vw":5.973347},{"c":6.73,"h":6.77,"l":5.802,"n":8981,"o":5.87,"t":"2025-04-11T04:00:00Z","v":826058,"vw":6.434182},{"c":6.99,"h":7.125,"l":6.7901,"n":7496,"o":6.97,"t":"2025-04-14T04:00:00Z","v":778850,"vw":6.976536},{"c":6.87,"h":7.19,"l":6.65,"n":7036,"o":6.96,"t":"2025-04-15T04:00:00Z","v":508160,"vw":6.910745},{"c":6.76,"h":6.98,"l":6.6,"n":5453,"o":6.79,"t":"2025-04-16T04:00:00Z","v":392036,"vw":6.740951},{"c":6.78,"h":6.875,"l":6.561,"n":5805,"o":6.79,"t":"2025-04-17T04:00:00Z","v":423357,"vw":6.732793},{"c":6.7,"h":6.805,"l":6.5,"n":5048,"o":6.66,"t":"2025-04-21T04:00:00Z","v":388637,"vw":6.67326},{"c":7.15,"h":7.26,"l":6.79,"n":6311,"o":6.84,"t":"2025-04-22T04:00:00Z","v":672400,"vw":7.08048},{"c":6.97,"h":7.67,"l":6.94,"n":5839,"o":7.49,"t":"2025-04-23T04:00:00Z","v":697430,"vw":7.249237},{"c":7.3,"h":7.325,"l":6.8286,"n":4293,"o":6.95,"t":"2025-04-24T04:00:00Z","v":352532,"vw":7.17509},{"c":7.31,"h":7.48,"l":7.1,"n":3876,"o":7.3,"t":"2025-04-25T04:00:00Z","v":367571,"vw":7.306613},{"c":7.27,"h":7.49,"l":7.21,"n":3358,"o":7.33,"t":"2025-04-28T04:00:00Z","v":486159,"vw":7.339298},{"c":7.21,"h":7.48,"l":7.09,"n":3116,"o":7.21,"t":"2025-04-29T04:00:00Z","v":307135,"vw":7.266893},{"c":7.35,"h":7.4,"l":6.99,"n":3575,"o":7.11,"t":"2025-04-30T04:00:00Z","v":369278,"vw":7.281509},{"c":7.02,"h":7.37,"l":6.97,"n":5005,"o":7.37,"t":"2025-05-01T04:00:00Z","v":543030,"vw":7.078474},{"c":7.17,"h":7.28,"l":6.96,"n":4520,"o":7.13,"t":"2025-05-02T04:00:00Z","v":401441,"vw":7.102671},{"c":6.81,"h":7.145,"l":6.79,"n":5622,"o":7.11,"t":"2025-05-05T04:00:00Z","v":458285,"vw":6.937509},{"c":6.34,"h":7.08,"l":6.265,"n":8311,"o":6.72,"t":"2025-05-06T04:00:00Z","v":801159,"vw":6.469054},{"c":6.35,"h":6.5,"l":6.27,"n":4748,"o":6.33,"t":"2025-05-07T04:00:00Z","v":374542,"vw":6.380673},{"c":6.31,"h":6.5751,"l":6.23,"n":3887,"o":6.41,"t":"2025-05-08T04:00:00Z","v":399767,"vw":6.399957},{"c":6.18,"h":6.47,"l":6.15,"n":6421,"o":6.32,"t":"2025-05-09T04:00:00Z","v":521705,"vw":6.248419},{"c":3.795,"h":5.9,"l":3.79,"n":35544,"o":5.87,"t":"2025-05-12T04:00:00Z","v":7424452,"vw":4.353087},{"c":4.43,"h":4.7,"l":4,"n":20085,"o":4.22,"t":"2025-05-13T04:00:00Z","v":3282749,"vw":4.371128},{"c":3.93,"h":4.44,"l":3.91,"n":12470,"o":4.37,"t":"2025-05-14T04:00:00Z","v":1680149,"vw":4.053812},{"c":3.95,"h":4.155,"l":3.7601,"n":12661,"o":3.97,"t":"2025-05-15T04:00:00Z","v":1568897,"vw":3.938845},{"c":3.215,"h":3.9313,"l":2.97,"n":16110,"o":3.9,"t":"2025-05-16T04:00:00Z","v":3005253,"vw":3.371543},{"c":3.32,"h":3.36,"l":3.0901,"n":10337,"o":3.18,"t":"2025-05-19T04:00:00Z","v":2093409,"vw":3.261653},{"c":3.29,"h":3.41,"l":3.11,"n":10611,"o":3.32,"t":"2025-05-20T04:00:00Z","v":1263171,"vw":3.252509},{"c":3.11,"h":3.27,"l":3.06,"n":8727,"o":3.23,"t":"2025-05-21T04:00:00Z","v":1006307,"vw":3.140898},{"c":3.22,"h":3.29,"l":3.0346,"n":7430,"o":3.09,"t":"2025-05-22T04:00:00Z","v":867620,"vw":3.162353},{"c":3.16,"h":3.19,"l":3.05,"n":6268,"o":3.13,"t":"2025-05-23T04:00:00Z","v":570897,"vw":3.138365},{"c":3.17,"h":3.34,"l":3.07,"n":5423,"o":3.22,"t":"2025-05-27T04:00:00Z","v":672372,"vw":3.171411},{"c":3.14,"h":3.17,"l":3,"n":7529,"o":3.17,"t":"2025-05-28T04:00:00Z","v":1075532,"vw":3.073271},{"c":3.32,"h":3.34,"l":3.07,"n":6942,"o":3.18,"t":"2025-05-29T04:00:00Z","v":655944,"vw":3.251626},{"c":3.09,"h":3.28,"l":3.05,"n":6657,"o":3.28,"t":"2025-05-30T04:00:00Z","v":623025,"vw":3.111923},{"c":3.08,"h":3.18,"l":2.97,"n":6965,"o":3.08,"t":"2025-06-02T04:00:00Z","v":1068377,"vw":3.061716},{"c":3.14,"h":3.205,"l":3.03,"n":7133,"o":3.09,"t":"2025-06-03T04:00:00Z","v":721330,"vw":3.130519},{"c":3.34,"h":3.4,"l":3.1,"n":7891,"o":3.15,"t":"2025-06-04T04:00:00Z","v":876500,"vw":3.260516},{"c":3.3,"h":3.35,"l":3.18,"n":6879,"o":3.35,"t":"2025-06-05T04:00:00Z","v":661932,"vw":3.281153},{"c":3.77,"h":3.85,"l":3.3,"n":9635,"o":3.35,"t":"2025-06-06T04:00:00Z","v":1043265,"vw":3.680512},{"c":3.77,"h":3.88,"l":3.57,"n":7678,"o":3.8,"t":"2025-06-09T04:00:00Z","v":701851,"vw":3.70026},{"c":3.88,"h":4.063,"l":3.81,"n":8335,"o":3.94,"t":"2025-06-10T04:00:00Z","v":1246922,"vw":3.925283},{"c":3.62,"h":4,"l":3.61,"n":6512,"o":3.93,"t":"2025-06-11T04:00:00Z","v":812788,"vw":3.791282},{"c":3.55,"h":3.75,"l":3.47,"n":7200,"o":3.58,"t":"2025-06-12T04:00:00Z","v":653723,"vw":3.538639},{"c":3.4,"h":3.53,"l":3.35,"n":7392,"o":3.47,"t":"2025-06-13T04:00:00Z","v":696488,"vw":3.417615},{"c":3.37,"h":3.45,"l":3.28,"n":7570,"o":3.45,"t":"2025-06-16T04:00:00Z","v":681073,"vw":3.348805},{"c":3.21,"h":3.43,"l":3.19,"n":6383,"o":3.35,"t":"2025-06-17T04:00:00Z","v":747060,"vw":3.246144},{"c":3.22,"h":3.38,"l":3.15,"n":5867,"o":3.19,"t":"2025-06-18T04:00:00Z","v":568278,"vw":3.251931},{"c":3.21,"h":3.3,"l":3.12,"n":6987,"o":3.24,"t":"2025-06-20T04:00:00Z","v":1231891,"vw":3.208685},{"c":3.19,"h":3.28,"l":3.105,"n":6457,"o":3.2,"t":"2025-06-23T04:00:00Z","v":547404,"vw":3.177841},{"c":3.38,"h":3.49,"l":3.18,"n":8203,"o":3.22,"t":"2025-06-24T04:00:00Z","v":1322615,"vw":3.355289},{"c":3.5,"h":3.596,"l":3.24,"n":8452,"o":3.39,"t":"2025-06-25T04:00:00Z","v":855651,"vw":3.449926},{"c":3.32,"h":3.51,"l":3.26,"n":7349,"o":3.51,"t":"2025-06-26T04:00:00Z","v":867102,"vw":3.337136},{"c":3.2,"h":3.42,"l":3.17,"n":8346,"o":3.3,"t":"2025-06-27T04:00:00Z","v":1695134,"vw":3.267867},{"c":3,"h":3.2,"l":2.975,"n":8110,"o":3.2,"t":"2025-06-30T04:00:00Z","v":1237438,"vw":3.075341},{"c":2.97,"h":3.2,"l":2.95,"n":9195,"o":2.99,"t":"2025-07-01T04:00:00Z","v":1367327,"vw":3.022944},{"c":3.09,"h":3.25,"l":2.96,"n":8354,"o":2.97,"t":"2025-07-02T04:00:00Z","v":1357696,"vw":3.128529},{"c":3.2,"h":3.21,"l":3.04,"n":3831,"o":3.11,"t":"2025-07-03T04:00:00Z","v":536692,"vw":3.110348},{"c":3.08,"h":3.17,"l":3,"n":6595,"o":3.13,"t":"2025-07-07T04:00:00Z","v":780185,"vw":3.079221},{"c":3.13,"h":3.185,"l":3.06,"n":5496,"o":3.1,"t":"2025-07-08T04:00:00Z","v":647227,"vw":3.120419},{"c":3.38,"h":3.4533,"l":3.14,"n":8288,"o":3.17,"t":"2025-07-09T04:00:00Z","v":1199583,"vw":3.341728},{"c":3.46,"h":3.48,"l":3.3618,"n":6922,"o":3.39,"t":"2025-07-10T04:00:00Z","v":784301,"vw":3.432099},{"c":3.65,"h":3.79,"l":3.44,"n":6439,"o":3.46,"t":"2025-07-11T04:00:00Z","v":954609,"vw":3.632142},{"c":3.93,"h":3.975,"l":3.64,"n":7196,"o":3.675,"t":"2025-07-14T04:00:00Z","v":1004687,"vw":3.8318},{"c":3.61,"h":4.02,"l":3.6,"n":7519,"o":3.96,"t":"2025-07-15T04:00:00Z","v":960124,"vw":3.71181},{"c":3.51,"h":3.7,"l":3.42,"n":6342,"o":3.63,"t":"2025-07-16T04:00:00Z","v":801380,"vw":3.517497},{"c":3.48,"h":3.685,"l":3.405,"n":7584,"o":3.52,"t":"2025-07-17T04:00:00Z","v":1002943,"vw":3.534331},{"c":3.36,"h":3.63,"l":3.34,"n":6508,"o":3.55,"t":"2025-07-18T04:00:00Z","v":681364,"vw":3.434571},{"c":3.64,"h":3.81,"l":3.37,"n":9489,"o":3.4,"t":"2025-07-21T04:00:00Z","v":1232679,"vw":3.624019},{"c":3.74,"h":3.795,"l":3.585,"n":7053,"o":3.67,"t":"2025-07-22T04:00:00Z","v":758775,"vw":3.716373},{"c":3.82,"h":3.9099,"l":3.64,"n":8302,"o":3.74,"t":"2025-07-23T04:00:00Z","v":816327,"vw":3.809574},{"c":3.59,"h":3.87,"l":3.58,"n":7444,"o":3.8,"t":"2025-07-24T04:00:00Z","v":637230,"vw":3.676068},{"c":3.83,"h":4.52,"l":3.6227,"n":26346,"o":3.86,"t":"2025-07-25T04:00:00Z","v":5312156,"vw":3.996671},{"c":4.15,"h":4.45,"l":3.8,"n":30427,"o":3.95,"t":"2025-07-28T04:00:00Z","v":5103001,"vw":4.240122},{"c":3.97,"h":4.23,"l":3.845,"n":13316,"o":4.15,"t":"2025-07-29T04:00:00Z","v":1714465,"vw":4.003875},{"c":3.85,"h":4.11,"l":3.805,"n":13063,"o":3.98,"t":"2025-07-30T04:00:00Z","v":1403924,"vw":3.938927},{"c":3.87,"h":4.08,"l":3.8,"n":13550,"o":3.83,"t":"2025-07-31T04:00:00Z","v":1233703,"vw":3.928438},{"c":3.61,"h":3.83,"l":3.52,"n":14458,"o":3.83,"t":"2025-08-01T04:00:00Z","v":1863023,"vw":3.635531},{"c":3.705,"h":3.74,"l":3.435,"n":11408,"o":3.61,"t":"2025-08-04T04:00:00Z","v":1397889,"vw":3.566298},{"c":4.02,"h":4.04,"l":3.605,"n":11346,"o":3.74,"t":"2025-08-05T04:00:00Z","v":1321449,"vw":3.811904},{"c":3.86,"h":4.05,"l":3.795,"n":7594,"o":4.02,"t":"2025-08-06T04:00:00Z","v":905314,"vw":3.868283},{"c":3.78,"h":3.909,"l":3.695,"n":6589,"o":3.86,"t":"2025-08-07T04:00:00Z","v":498911,"vw":3.776318},{"c":4.06,"h":4.06,"l":3.775,"n":9906,"o":3.85,"t":"2025-08-08T04:00:00Z","v":1058699,"vw":3.925769},{"c":4.14,"h":4.19,"l":3.89,"n":8820,"o":4.03,"t":"2025-08-11T04:00:00Z","v":846170,"vw":4.113197},{"c":4.18,"h":4.225,"l":4.02,"n":7528,"o":4.19,"t":"2025-08-12T04:00:00Z","v":657375,"vw":4.147929},{"c":4.27,"h":4.3,"l":4.13,"n":9231,"o":4.24,"t":"2025-08-13T04:00:00Z","v":1019408,"vw":4.247147},{"c":4.12,"h":4.265,"l":4.05,"n":7958,"o":4.2,"t":"2025-08-14T04:00:00Z","v":835835,"vw":4.116243},{"c":4.41,"h":4.54,"l":4.15,"n":20772,"o":4.23,"t":"2025-08-15T04:00:00Z","v":2678936,"vw":4.411248},{"c":4.225,"h":4.545,"l":4.215,"n":11614,"o":4.49,"t":"2025-08-18T04:00:00Z","v":1328795,"vw":4.36091},{"c":4.36,"h":4.52,"l":4.035,"n":16282,"o":4.21,"t":"2025-08-19T04:00:00Z","v":2136627,"vw":4.303043},{"c":4.19,"h":4.3,"l":4.12,"n":9570,"o":4.3,"t":"2025-08-20T04:00:00Z","v":1152336,"vw":4.203686},{"c":4.48,"h":4.49,"l":4.0601,"n":10447,"o":4.16,"t":"2025-08-21T04:00:00Z","v":1404131,"vw":4.359601},{"c":4.4,"h":4.54,"l":4.36,"n":9764,"o":4.43,"t":"2025-08-22T04:00:00Z","v":931367,"vw":4.42017},{"c":4.35,"h":4.58,"l":4.275,"n":7813,"o":4.58,"t":"2025-08-25T04:00:00Z","v":854637,"vw":4.371605},{"c":4.38,"h":4.46,"l":4.26,"n":7882,"o":4.36,"t":"2025-08-26T04:00:00Z","v":892795,"vw":4.365892},{"c":4.25,"h":4.4,"l":4.2,"n":4815,"o":4.38,"t":"2025-08-27T04:00:00Z","v":428884,"vw":4.285336},{"c":4.23,"h":4.3258,"l":4.185,"n":5008,"o":4.3,"t":"2025-08-28T04:00:00Z","v":447742,"vw":4.252892},{"c":4.16,"h":4.24,"l":4.095,"n":4641,"o":4.2,"t":"2025-08-29T04:00:00Z","v":503067,"vw":4.147842},{"c":4.29,"h":4.435,"l":4.135,"n":8733,"o":4.14,"t":"2025-09-02T04:00:00Z","v":781760,"vw":4.291232},{"c":4.18,"h":4.32,"l":4.075,"n":6500,"o":4.24,"t":"2025-09-03T04:00:00Z","v":767814,"vw":4.151363},{"c":4.18,"h":4.245,"l":4.07,"n":7421,"o":4.16,"t":"2025-09-04T04:00:00Z","v":643920,"vw":4.147882},{"c":4.17,"h":4.28,"l":4.1163,"n":7444,"o":4.23,"t":"2025-09-05T04:00:00Z","v":553942,"vw":4.190805},{"c":4.21,"h":4.29,"l":4.15,"n":8481,"o":4.2,"t":"2025-09-08T04:00:00Z","v":597846,"vw":4.213251},{"c":4.26,"h":4.27,"l":4.155,"n":5608,"o":4.22,"t":"2025-09-09T04:00:00Z","v":549589,"vw":4.222003},{"c":4.27,"h":4.34,"l":4.18,"n":7757,"o":4.22,"t":"2025-09-10T04:00:00Z","v":902087,"vw":4.263191},{"c":4.21,"h":4.33,"l":4.2,"n":7060,"o":4.3,"t":"2025-09-11T04:00:00Z","v":679744,"vw":4.251036},{"c":4.15,"h":4.19,"l":4.12,"n":5823,"o":4.19,"t":"2025-09-12T04:00:00Z","v":562998,"vw":4.152525},{"c":4.09,"h":4.2,"l":4.055,"n":6656,"o":4.2,"t":"2025-09-15T04:00:00Z","v":619495,"vw":4.10515},{"c":4.03,"h":4.18,"l":4.02,"n":6292,"o":4.09,"t":"2025-09-16T04:00:00Z","v":703020,"vw":4.084878},{"c":4.06,"h":4.225,"l":3.94,"n":8018,"o":4.07,"t":"2025-09-17T04:00:00Z","v":1062447,"vw":4.11273},{"c":4.26,"h":4.285,"l":4.05,"n":7856,"o":4.11,"t":"2025-09-18T04:00:00Z","v":746878,"vw":4.21265},{"c":4.18,"h":4.314,"l":4.17,"n":7088,"o":4.29,"t":"2025-09-19T04:00:00Z","v":1993504,"vw":4.200036},{"c":4.3,"h":4.32,"l":4.1149,"n":6220,"o":4.22,"t":"2025-09-22T04:00:00Z","v":679039,"vw":4.264945},{"c":4.28,"h":4.54,"l":4.269,"n":10492,"o":4.3,"t":"2025-09-23T04:00:00Z","v":1413050,"vw":4.390618},{"c":4.2,"h":4.36,"l":4.175,"n":8125,"o":4.33,"t":"2025-09-24T04:00:00Z","v":982810,"vw":4.236948},{"c":4.38,"h":4.41,"l":4.13,"n":7138,"o":4.2,"t":"2025-09-25T04:00:00Z","v":1186351,"vw":4.297407},{"c":4.46,"h":4.52,"l":4.245,"n":7829,"o":4.39,"t":"2025-09-26T04:00:00Z","v":1011933,"vw":4.409327},{"c":4.18,"h":4.52,"l":4.14,"n":7507,"o":4.52,"t":"2025-09-29T04:00:00Z","v":841937,"vw":4.248837},{"c":4.1,"h":4.18,"l":4.085,"n":7825,"o":4.16,"t":"2025-09-30T04:00:00Z","v":714322,"vw":4.130804},{"c":4.14,"h":4.18,"l":4.07,"n":6775,"o":4.1,"t":"2025-10-01T04:00:00Z","v":858085,"vw":4.129104},{"c":4.22,"h":4.24,"l":4.08,"n":7865,"o":4.14,"t":"2025-10-02T04:00:00Z","v":785548,"vw":4.174465},{"c":4.58,"h":4.59,"l":4.26,"n":10045,"o":4.29,"t":"2025-10-03T04:00:00Z","v":1231641,"vw":4.434493},{"c":4.61,"h":4.72,"l":4.46,"n":10643,"o":4.62,"t":"2025-10-06T04:00:00Z","v":1477551,"vw":4.599722},{"c":4.44,"h":4.69,"l":4.41,"n":7333,"o":4.61,"t":"2025-10-07T04:00:00Z","v":669084,"vw":4.487788},{"c":4.39,"h":4.53,"l":4.36,"n":6652,"o":4.45,"t":"2025-10-08T04:00:00Z","v":528807,"vw":4.418977},{"c":4.56,"h":4.595,"l":4.38,"n":7789,"o":4.43,"t":"2025-10-09T04:00:00Z","v":1041001,"vw":4.50296},{"c":4.19,"h":4.59,"l":4.15,"n":8341,"o":4.59,"t":"2025-10-10T04:00:00Z","v":1263754,"vw":4.338445},{"c":4.19,"h":4.3,"l":4.09,"n":8446,"o":4.3,"t":"2025-10-13T04:00:00Z","v":1030658,"vw":4.172959},{"c":4.1,"h":4.19,"l":4.055,"n":7048,"o":4.15,"t":"2025-10-14T04:00:00Z","v":731976,"vw":4.108968},{"c":10.42,"h":12.1,"l":9.19,"n":974287,"o":11.59,"t":"2025-10-15T04:00:00Z","v":125220957,"vw":10.480575},{"c":9.83,"h":10.36,"l":8.95,"n":75753,"o":9.15,"t":"2025-10-16T04:00:00Z","v":11176197,"vw":9.691521},{"c":8.105,"h":9.6625,"l":7.96,"n":42945,"o":9.61,"t":"2025-10-17T04:00:00Z","v":7479440,"vw":8.354234},{"c":8.25,"h":8.3665,"l":7.86,"n":20301,"o":7.97,"t":"2025-10-20T04:00:00Z","v":2577673,"vw":8.132117},{"c":7.87,"h":8.32,"l":7.7701,"n":16691,"o":8.1,"t":"2025-10-21T04:00:00Z","v":2363737,"vw":8.006198},{"c":7.74,"h":8.03,"l":7.425,"n":17962,"o":7.77,"t":"2025-10-22T04:00:00Z","v":1923860,"vw":7.661481},{"c":7.65,"h":7.95,"l":7.5999,"n":13314,"o":7.93,"t":"2025-10-23T04:00:00Z","v":1350841,"vw":7.700204},{"c":7.55,"h":7.85,"l":7.53,"n":11297,"o":7.71,"t":"2025-10-24T04:00:00Z","v":1341108,"vw":7.691929},{"c":7.71,"h":7.82,"l":7.51,"n":10409,"o":7.66,"t":"2025-10-27T04:00:00Z","v":943196,"vw":7.676595},{"c":7.96,"h":8.05,"l":7.44,"n":14878,"o":7.73,"t":"2025-10-28T04:00:00Z","v":1800957,"vw":7.834918},{"c":7.68,"h":8.0201,"l":7.51,"n":11916,"o":8,"t":"2025-10-29T04:00:00Z","v":1416792,"vw":7.717015},{"c":7.52,"h":7.94,"l":7.5,"n":11086,"o":7.58,"t":"2025-10-30T04:00:00Z","v":1081214,"vw":7.707327},{"c":7.33,"h":7.54,"l":7.22,"n":11299,"o":7.54,"t":"2025-10-31T04:00:00Z","v":1537559,"vw":7.329799},{"c":7.17,"h":7.35,"l":7.07,"n":12961,"o":7.21,"t":"2025-11-03T05:00:00Z","v":1371128,"vw":7.196421},{"c":6.73,"h":7.24,"l":6.71,"n":11652,"o":7.06,"t":"2025-11-04T05:00:00Z","v":1474343,"vw":6.921618},{"c":6.99,"h":7.0179,"l":6.64,"n":11976,"o":6.69,"t":"2025-11-05T05:00:00Z","v":1298568,"vw":6.84488},{"c":6.58,"h":7.03,"l":6.56,"n":14535,"o":6.99,"t":"2025-11-06T05:00:00Z","v":1576533,"vw":6.71505},{"c":6.59,"h":6.615,"l":6.25,"n":11921,"o":6.5,"t":"2025-11-07T05:00:00Z","v":1254619,"vw":6.435715},{"c":6.6,"h":6.81,"l":6.53,"n":13143,"o":6.68,"t":"2025-11-10T05:00:00Z","v":1124449,"vw":6.617712},{"c":6.89,"h":7.06,"l":6.52,"n":12217,"o":6.61,"t":"2025-11-11T05:00:00Z","v":1223402,"vw":6.892327},{"c":6.89,"h":7.0388,"l":6.81,"n":13312,"o":6.89,"t":"2025-11-12T05:00:00Z","v":1087817,"vw":6.886005},{"c":6.28,"h":6.88,"l":6.24,"n":19521,"o":6.84,"t":"2025-11-13T05:00:00Z","v":2084150,"vw":6.486524},{"c":7.87,"h":7.89,"l":6.59,"n":28356,"o":6.64,"t":"2025-11-14T05:00:00Z","v":4819835,"vw":7.462198},{"c":9.08,"h":9.1,"l":7.72,"n":34863,"o":7.9,"t":"2025-11-17T05:00:00Z","v":3849499,"vw":8.657063},{"c":8.5,"h":9.55,"l":8.48,"n":23632,"o":9,"t":"2025-11-18T05:00:00Z","v":2396828,"vw":8.793179},{"c":8.22,"h":8.74,"l":8.2,"n":15440,"o":8.41,"t":"2025-11-19T05:00:00Z","v":1362396,"vw":8.433268},{"c":8.23,"h":8.6,"l":8.2,"n":14917,"o":8.39,"t":"2025-11-20T05:00:00Z","v":1271442,"vw":8.372298},{"c":8.87,"h":8.91,"l":8.04,"n":13564,"o":8.05,"t":"2025-11-21T05:00:00Z","v":1225957,"vw":8.588231},{"c":9.76,"h":10,"l":8.9,"n":18817,"o":8.92,"t":"2025-11-24T05:00:00Z","v":2516073,"vw":9.535798},{"c":9.45,"h":9.8,"l":9.34,"n":12595,"o":9.68,"t":"2025-11-25T05:00:00Z","v":1307583,"vw":9.492936},{"c":9.63,"h":9.8399,"l":9.5,"n":11901,"o":9.7,"t":"2025-11-26T05:00:00Z","v":1027986,"vw":9.653509},{"c":9.69,"h":9.93,"l":9.5675,"n":7372,"o":9.68,"t":"2025-11-28T05:00:00Z","v":594031,"vw":9.711243},{"c":9.68,"h":10.41,"l":9.5601,"n":25072,"o":9.83,"t":"2025-12-01T05:00:00Z","v":2578097,"vw":9.835607},{"c":9.43,"h":10.08,"l":9.42,"n":16373,"o":9.67,"t":"2025-12-02T05:00:00Z","v":1406010,"vw":9.663695},{"c":10.62,"h":10.675,"l":9.31,"n":16321,"o":9.43,"t":"2025-12-03T05:00:00Z","v":1772180,"vw":10.213712},{"c":11.03,"h":11.03,"l":10.34,"n":13297,"o":10.52,"t":"2025-12-04T05:00:00Z","v":1267557,"vw":10.750283},{"c":10.85,"h":11,"l":10.61,"n":12665,"o":10.94,"t":"2025-12-05T05:00:00Z","v":1034969,"vw":10.83693},{"c":11.4,"h":11.44,"l":10.82,"n":16161,"o":11.01,"t":"2025-12-08T05:00:00Z","v":1309426,"vw":11.22846},{"c":11.47,"h":11.6538,"l":11.1301,"n":12836,"o":11.28,"t":"2025-12-09T05:00:00Z","v":1101173,"vw":11.433019},{"c":11.24,"h":11.705,"l":11.22,"n":15284,"o":11.47,"t":"2025-12-10T05:00:00Z","v":1200868,"vw":11.408719},{"c":10.59,"h":11.42,"l":10.3504,"n":15694,"o":11.09,"t":"2025-12-11T05:00:00Z","v":1566976,"vw":10.73112},{"c":10.15,"h":10.71,"l":10.15,"n":11791,"o":10.605,"t":"2025-12-12T05:00:00Z","v":1118341,"vw":10.362816},{"c":9.2,"h":10.2399,"l":9.19,"n":18013,"o":10.2,"t":"2025-12-15T05:00:00Z","v":1958552,"vw":9.615422},{"c":8.765,"h":9.1799,"l":8.27,"n":24822,"o":9.02,"t":"2025-12-16T05:00:00Z","v":2533801,"vw":8.665177},{"c":8.83,"h":9.2989,"l":8.7187,"n":15285,"o":8.8,"t":"2025-12-17T05:00:00Z","v":1359122,"vw":8.948199},{"c":9.16,"h":9.3469,"l":8.915,"n":12776,"o":8.92,"t":"2025-12-18T05:00:00Z","v":996962,"vw":9.176666},{"c":9.6,"h":9.9267,"l":9.25,"n":17099,"o":9.25,"t":"2025-12-19T05:00:00Z","v":2346173,"vw":9.634612},{"c":9.51,"h":10.26,"l":9.5,"n":23267,"o":9.62,"t":"2025-12-22T05:00:00Z","v":2613230,"vw":9.84746},{"c":8.75,"h":9.65,"l":8.6,"n":25157,"o":9.43,"t":"2025-12-23T05:00:00Z","v":2520345,"vw":8.994493},{"c":15.36,"h":17.65,"l":13.92,"n":227501,"o":16.44,"t":"2025-12-24T05:00:00Z","v":24509175,"vw":15.462491},{"c":15.71,"h":15.8712,"l":14.21,"n":62295,"o":15.35,"t":"2025-12-26T05:00:00Z","v":7163986,"vw":15.124338},{"c":16.57,"h":16.64,"l":14.43,"n":52513,"o":15.17,"t":"2025-12-29T05:00:00Z","v":5563350,"vw":15.938437},{"c":16.96,"h":17.4699,"l":16,"n":37772,"o":16.57,"t":"2025-12-30T05:00:00Z","v":4257290,"vw":16.977},{"c":17.175,"h":17.345,"l":16.13,"n":28792,"o":16.68,"t":"2025-12-31T05:00:00Z","v":2807076,"vw":17.008968},{"c":16.38,"h":17.63,"l":16.29,"n":33069,"o":17.5,"t":"2026-01-02T05:00:00Z","v":2843564,"vw":16.705517},{"c":15.4,"h":16.39,"l":15.29,"n":31725,"o":16.37,"t":"2026-01-05T05:00:00Z","v":2995223,"vw":15.676332},{"c":13.53,"h":15.125,"l":13.51,"n":43240,"o":15.09,"t":"2026-01-06T05:00:00Z","v":5317422,"vw":14.005914},{"c":14.09,"h":14.605,"l":13.6,"n":38422,"o":13.61,"t":"2026-01-07T05:00:00Z","v":4290098,"vw":14.086365},{"c":13.45,"h":16.14,"l":13.41,"n":45491,"o":14.515,"t":"2026-01-08T05:00:00Z","v":4967025,"vw":14.608774},{"c":12.49,"h":14.25,"l":12.45,"n":38714,"o":13.66,"t":"2026-01-09T05:00:00Z","v":4588809,"vw":12.947675},{"c":12.82,"h":13.09,"l":11.85,"n":36013,"o":12.22,"t":"2026-01-12T05:00:00Z","v":4019723,"vw":12.463367},{"c":12.62,"h":12.64,"l":12.11,"n":25696,"o":12.52,"t":"2026-01-13T05:00:00Z","v":2176383,"vw":12.336031},{"c":13.08,"h":13.26,"l":12.53,"n":22938,"o":12.58,"t":"2026-01-14T05:00:00Z","v":1876523,"vw":12.974028},{"c":12.21,"h":12.9297,"l":11.92,"n":22920,"o":12.85,"t":"2026-01-15T05:00:00Z","v":2468310,"vw":12.209402},{"c":12.01,"h":12.21,"l":11.71,"n":26219,"o":12.18,"t":"2026-01-16T05:00:00Z","v":2680380,"vw":11.893774},{"c":12.26,"h":12.4699,"l":11.52,"n":23768,"o":11.94,"t":"2026-01-20T05:00:00Z","v":2268625,"vw":12.122442},{"c":12.08,"h":12.6,"l":11.69,"n":22805,"o":12.05,"t":"2026-01-21T05:00:00Z","v":2230993,"vw":12.016212},{"c":12.15,"h":12.5,"l":11.99,"n":22658,"o":12.01,"t":"2026-01-22T05:00:00Z","v":2065740,"vw":12.222979},{"c":11.93,"h":12.215,"l":11.88,"n":14597,"o":12.16,"t":"2026-01-23T05:00:00Z","v":1175442,"vw":12.015519},{"c":11.53,"h":11.82,"l":11.515,"n":17361,"o":11.81,"t":"2026-01-26T05:00:00Z","v":1478315,"vw":11.584214},{"c":12.67,"h":12.68,"l":11.45,"n":18276,"o":11.53,"t":"2026-01-27T05:00:00Z","v":1603632,"vw":12.191818},{"c":11.81,"h":12.64,"l":11.76,"n":18275,"o":12.61,"t":"2026-01-28T05:00:00Z","v":1373206,"vw":12.032928},{"c":11.95,"h":12.08,"l":11.66,"n":12588,"o":11.78,"t":"2026-01-29T05:00:00Z","v":838215,"vw":11.905377},{"c":11.69,"h":12.17,"l":11.61,"n":15492,"o":11.84,"t":"2026-01-30T05:00:00Z","v":1379375,"vw":11.738151},{"c":11.72,"h":11.885,"l":11.435,"n":16383,"o":11.6,"t":"2026-02-02T05:00:00Z","v":1173651,"vw":11.686034},{"c":11.82,"h":12.18,"l":11.61,"n":14478,"o":11.74,"t":"2026-02-03T05:00:00Z","v":1126186,"vw":11.8118},{"c":11.51,"h":11.96,"l":11.3,"n":14916,"o":11.84,"t":"2026-02-04T05:00:00Z","v":1395113,"vw":11.540411},{"c":10.74,"h":11.7599,"l":10.55,"n":20618,"o":11.3,"t":"2026-02-05T05:00:00Z","v":1819375,"vw":10.994469},{"c":11.23,"h":11.41,"l":10.89,"n":17088,"o":11,"t":"2026-02-06T05:00:00Z","v":1250870,"vw":11.207306},{"c":11.3,"h":11.445,"l":11.01,"n":9705,"o":11.18,"t":"2026-02-09T05:00:00Z","v":629707,"vw":11.265326},{"c":11.17,"h":11.46,"l":11.12,"n":9912,"o":11.34,"t":"2026-02-10T05:00:00Z","v":525493,"vw":11.281873},{"c":11.23,"h":11.45,"l":11,"n":12839,"o":11.24,"t":"2026-02-11T05:00:00Z","v":844775,"vw":11.1913},{"c":11.44,"h":11.535,"l":11.05,"n":10058,"o":11.21,"t":"2026-02-12T05:00:00Z","v":653911,"vw":11.330197},{"c":11.69,"h":12.14,"l":11.445,"n":11715,"o":11.54,"t":"2026-02-13T05:00:00Z","v":792865,"vw":11.783587},{"c":11.93,"h":12.45,"l":11.75,"n":15135,"o":11.93,"t":"2026-02-17T05:00:00Z","v":955447,"vw":11.973222},{"c":11.75,"h":12.24,"l":11.66,"n":10475,"o":11.87,"t":"2026-02-18T05:00:00Z","v":840450,"vw":11.814959},{"c":12.01,"h":12.15,"l":11.62,"n":11518,"o":11.62,"t":"2026-02-19T05:00:00Z","v":728844,"vw":11.943514},{"c":12.04,"h":12.22,"l":11.73,"n":15407,"o":11.86,"t":"2026-02-20T05:00:00Z","v":1007423,"vw":12.006402},{"c":11.44,"h":12.13,"l":11.09,"n":18643,"o":11.96,"t":"2026-02-23T05:00:00Z","v":1439785,"vw":11.426813},{"c":11.55,"h":11.83,"l":11.36,"n":12140,"o":11.37,"t":"2026-02-24T05:00:00Z","v":866399,"vw":11.572714},{"c":11.38,"h":11.78,"l":11.31,"n":9240,"o":11.6,"t":"2026-02-25T05:00:00Z","v":687688,"vw":11.452786},{"c":11.55,"h":11.58,"l":11.28,"n":10818,"o":11.38,"t":"2026-02-26T05:00:00Z","v":537903,"vw":11.473907},{"c":12.05,"h":12.075,"l":11.37,"n":15005,"o":11.37,"t":"2026-02-27T05:00:00Z","v":1205943,"vw":11.802967},{"c":11.98,"h":12.13,"l":11.67,"n":12978,"o":11.79,"t":"2026-03-02T05:00:00Z","v":896174,"vw":11.924469},{"c":11.64,"h":11.76,"l":11.22,"n":12346,"o":11.54,"t":"2026-03-03T05:00:00Z","v":710170,"vw":11.533236},{"c":11.59,"h":11.88,"l":11.37,"n":14371,"o":11.68,"t":"2026-03-04T05:00:00Z","v":879396,"vw":11.622355},{"c":11.49,"h":11.69,"l":11.33,"n":14041,"o":11.5,"t":"2026-03-05T05:00:00Z","v":887291,"vw":11.465454},{"c":11.54,"h":11.66,"l":11.15,"n":9323,"o":11.33,"t":"2026-03-06T05:00:00Z","v":622831,"vw":11.472131},{"c":11.29,"h":11.64,"l":11.155,"n":13537,"o":11.36,"t":"2026-03-09T04:00:00Z","v":1019281,"vw":11.319033},{"c":11.71,"h":11.93,"l":11.22,"n":13105,"o":11.26,"t":"2026-03-10T04:00:00Z","v":815722,"vw":11.682186},{"c":11.93,"h":11.98,"l":11.51,"n":8729,"o":11.62,"t":"2026-03-11T04:00:00Z","v":554953,"vw":11.812658},{"c":11.42,"h":11.74,"l":11.28,"n":12553,"o":11.66,"t":"2026-03-12T04:00:00Z","v":722296,"vw":11.453216},{"c":11.19,"h":11.71,"l":11.12,"n":10012,"o":11.56,"t":"2026-03-13T04:00:00Z","v":750081,"vw":11.260928},{"c":11.14,"h":11.4,"l":11.09,"n":9937,"o":11.29,"t":"2026-03-16T04:00:00Z","v":491425,"vw":11.223058},{"c":11.27,"h":11.385,"l":11.01,"n":10544,"o":11.17,"t":"2026-03-17T04:00:00Z","v":631044,"vw":11.188327},{"c":10.95,"h":11.18,"l":10.75,"n":13533,"o":11.18,"t":"2026-03-18T04:00:00Z","v":783967,"vw":10.940271},{"c":11.12,"h":11.27,"l":10.66,"n":11233,"o":10.83,"t":"2026-03-19T04:00:00Z","v":650454,"vw":11.012849},{"c":11,"h":11.22,"l":10.89,"n":10208,"o":11.07,"t":"2026-03-20T04:00:00Z","v":1318592,"vw":11.01259},{"c":10.66,"h":11.44,"l":10.59,"n":13666,"o":11.17,"t":"2026-03-23T04:00:00Z","v":1185930,"vw":10.852903},{"c":10.18,"h":10.59,"l":10.045,"n":14567,"o":10.5,"t":"2026-03-24T04:00:00Z","v":956746,"vw":10.274189},{"c":10.44,"h":10.73,"l":10.29,"n":12669,"o":10.36,"t":"2026-03-25T04:00:00Z","v":633385,"vw":10.489394},{"c":10.3,"h":10.695,"l":10.205,"n":11018,"o":10.33,"t":"2026-03-26T04:00:00Z","v":559966,"vw":10.399128},{"c":9.88,"h":10.41,"l":9.855,"n":14322,"o":10.4,"t":"2026-03-27T04:00:00Z","v":877120,"vw":9.986281},{"c":9.81,"h":10.055,"l":9.77,"n":16244,"o":9.95,"t":"2026-03-30T04:00:00Z","v":1081784,"vw":9.896367},{"c":10.56,"h":10.62,"l":9.99,"n":20790,"o":10,"t":"2026-03-31T04:00:00Z","v":1793049,"vw":10.499998},{"c":12.08,"h":13,"l":11.29,"n":43983,"o":11.32,"t":"2026-04-01T04:00:00Z","v":4639089,"vw":12.199425},{"c":10.9,"h":11.8109,"l":10.8241,"n":21900,"o":11.62,"t":"2026-04-02T04:00:00Z","v":1837337,"vw":11.142425},{"c":10.885,"h":11.2701,"l":10.7,"n":14391,"o":10.94,"t":"2026-04-06T04:00:00Z","v":1029411,"vw":10.999388},{"c":10.98,"h":11,"l":10.41,"n":14724,"o":10.8,"t":"2026-04-07T04:00:00Z","v":1237812,"vw":10.702635},{"c":11.51,"h":11.6,"l":10.93,"n":15425,"o":11.33,"t":"2026-04-08T04:00:00Z","v":1191232,"vw":11.322615},{"c":11.91,"h":11.935,"l":11.36,"n":15850,"o":11.4,"t":"2026-04-09T04:00:00Z","v":1280838,"vw":11.767702},{"c":11.49,"h":12.02,"l":11.46,"n":13438,"o":12.02,"t":"2026-04-10T04:00:00Z","v":970383,"vw":11.661938},{"c":11.38,"h":11.65,"l":11.25,"n":11211,"o":11.41,"t":"2026-04-13T04:00:00Z","v":797875,"vw":11.406283},{"c":11.84,"h":11.84,"l":11.4599,"n":13761,"o":11.48,"t":"2026-04-14T04:00:00Z","v":776521,"vw":11.658601},{"c":12.25,"h":12.57,"l":11.92,"n":15389,"o":11.98,"t":"2026-04-15T04:00:00Z","v":1159458,"vw":12.310951},{"c":12.54,"h":12.6,"l":12.09,"n":13792,"o":12.48,"t":"2026-04-16T04:00:00Z","v":1092207,"vw":12.454295},{"c":13.44,"h":13.455,"l":12.45,"n":21069,"o":12.59,"t":"2026-04-17T04:00:00Z","v":1953075,"vw":13.139839},{"c":13.47,"h":13.94,"l":13.04,"n":16170,"o":13.35,"t":"2026-04-20T04:00:00Z","v":1128071,"vw":13.517649},{"c":13.26,"h":13.5,"l":13.02,"n":13257,"o":13.4,"t":"2026-04-21T04:00:00Z","v":829046,"vw":13.222557},{"c":13.37,"h":13.59,"l":13.215,"n":13806,"o":13.52,"t":"2026-04-22T04:00:00Z","v":890494,"vw":13.391295},{"c":13.52,"h":13.7,"l":13.01,"n":14087,"o":13.32,"t":"2026-04-23T04:00:00Z","v":869182,"vw":13.419542},{"c":13.53,"h":13.92,"l":13.04,"n":20235,"o":13.52,"t":"2026-04-24T04:00:00Z","v":1523913,"vw":13.54347},{"c":14.74,"h":14.99,"l":13.48,"n":24038,"o":13.5,"t":"2026-04-27T04:00:00Z","v":1913997,"vw":14.525988},{"c":14.67,"h":14.89,"l":14.296,"n":20899,"o":14.65,"t":"2026-04-28T04:00:00Z","v":1618954,"vw":14.571143},{"c":14.56,"h":14.72,"l":14.365,"n":14063,"o":14.64,"t":"2026-04-29T04:00:00Z","v":856158,"vw":14.534788},{"c":14.6,"h":14.92,"l":14.575,"n":12111,"o":14.72,"t":"2026-04-30T04:00:00Z","v":712596,"vw":14.719086},{"c":15.06,"h":15.32,"l":14.4501,"n":16311,"o":14.57,"t":"2026-05-01T04:00:00Z","v":1282139,"vw":14.950833},{"c":14.91,"h":15.25,"l":14.69,"n":15705,"o":15.03,"t":"2026-05-04T04:00:00Z","v":1087813,"vw":14.938036},{"c":14.77,"h":15.05,"l":14.63,"n":14111,"o":14.98,"t":"2026-05-05T04:00:00Z","v":779122,"vw":14.818005},{"c":14.83,"h":14.915,"l":14.6306,"n":9344,"o":14.77,"t":"2026-05-06T04:00:00Z","v":539639,"vw":14.7835},{"c":14.64,"h":14.88,"l":14.36,"n":12335,"o":14.86,"t":"2026-05-07T04:00:00Z","v":737897,"vw":14.659048},{"c":14.13,"h":14.83,"l":14.12,"n":12597,"o":14.62,"t":"2026-05-08T04:00:00Z","v":863239,"vw":14.302747},{"c":14.36,"h":14.76,"l":14.13,"n":13705,"o":14.14,"t":"2026-05-11T04:00:00Z","v":800527,"vw":14.438074},{"c":14.76,"h":14.94,"l":14.33,"n":14334,"o":14.48,"t":"2026-05-12T04:00:00Z","v":1100096,"vw":14.722194},{"c":14.38,"h":14.86,"l":13.78,"n":28999,"o":14.77,"t":"2026-05-13T04:00:00Z","v":2377151,"vw":14.442875},{"c":13.28,"h":14.72,"l":12.5101,"n":36002,"o":14.54,"t":"2026-05-14T04:00:00Z","v":3446070,"vw":13.18712},{"c":12.25,"h":13,"l":11.8001,"n":34810,"o":12.86,"t":"2026-05-15T04:00:00Z","v":3266401,"vw":12.307288},{"c":11.7,"h":12.35,"l":11.66,"n":22917,"o":12.29,"t":"2026-05-18T04:00:00Z","v":1988408,"vw":11.94796},{"c":11.97,"h":11.98,"l":11.41,"n":22252,"o":11.57,"t":"2026-05-19T04:00:00Z","v":1374128,"vw":11.772284},{"c":12.38,"h":12.55,"l":12,"n":16428,"o":12.23,"t":"2026-05-20T04:00:00Z","v":1052859,"vw":12.312282},{"c":11.96,"h":12.55,"l":11.92,"n":13466,"o":12.38,"t":"2026-05-21T04:00:00Z","v":1096365,"vw":12.212276},{"c":11.46,"h":11.97,"l":11.455,"n":17908,"o":11.84,"t":"2026-05-22T04:00:00Z","v":1525958,"vw":11.578353},{"c":11.65,"h":12,"l":11.4647,"n":16762,"o":11.55,"t":"2026-05-26T04:00:00Z","v":1170520,"vw":11.725541},{"c":11.07,"h":12.02,"l":10.55,"n":25113,"o":11.77,"t":"2026-05-27T04:00:00Z","v":4359165,"vw":11.13283},{"c":11.15,"h":11.21,"l":10.58,"n":17367,"o":10.84,"t":"2026-05-28T04:00:00Z","v":1194475,"vw":11.00899},{"c":11.04,"h":11.12,"l":10.765,"n":15833,"o":11.12,"t":"2026-05-29T04:00:00Z","v":2596719,"vw":10.979329},{"c":10.72,"h":11,"l":10.61,"n":17593,"o":10.91,"t":"2026-06-01T04:00:00Z","v":1262164,"vw":10.759678},{"c":10.26,"h":10.655,"l":10.215,"n":24266,"o":10.54,"t":"2026-06-02T04:00:00Z","v":2441077,"vw":10.302493},{"c":10.16,"h":10.225,"l":9.86,"n":21144,"o":10.21,"t":"2026-06-03T04:00:00Z","v":1850405,"vw":10.086679},{"c":10.25,"h":10.8,"l":10.1,"n":19892,"o":10.25,"t":"2026-06-04T04:00:00Z","v":1407062,"vw":10.426799},{"c":9.79,"h":10.255,"l":9.75,"n":19934,"o":10.235,"t":"2026-06-05T04:00:00Z","v":1717336,"vw":9.9503},{"c":9.85,"h":10.1,"l":9.63,"n":17514,"o":10.02,"t":"2026-06-08T04:00:00Z","v":1407512,"vw":9.870292},{"c":9.97,"h":10.04,"l":9.55,"n":19732,"o":9.86,"t":"2026-06-09T04:00:00Z","v":1544643,"vw":9.835725},{"c":10.2,"h":10.4497,"l":9.87,"n":20674,"o":9.87,"t":"2026-06-10T04:00:00Z","v":1375373,"vw":10.20621},{"c":10.18,"h":10.48,"l":10.02,"n":18047,"o":10.19,"t":"2026-06-11T04:00:00Z","v":1097445,"vw":10.276313},{"c":8.735,"h":10.11,"l":6.7023,"n":63763,"o":10.05,"t":"2026-06-12T04:00:00Z","v":7784790,"vw":8.403773},{"c":9.33,"h":9.61,"l":8.82,"n":22553,"o":8.82,"t":"2026-06-15T04:00:00Z","v":1960099,"vw":9.301451},{"c":9.48,"h":9.88,"l":8.86,"n":22310,"o":9.34,"t":"2026-06-16T04:00:00Z","v":2608281,"vw":9.430635},{"c":9.64,"h":9.925,"l":9.26,"n":15462,"o":9.44,"t":"2026-06-17T04:00:00Z","v":1417166,"vw":9.587327},{"c":10.28,"h":10.42,"l":9.75,"n":25133,"o":10.09,"t":"2026-06-18T04:00:00Z","v":2634688,"vw":10.195752},{"c":10.33,"h":10.47,"l":9.79,"n":17942,"o":10.1,"t":"2026-06-22T04:00:00Z","v":1699752,"vw":10.278222},{"c":10.48,"h":10.6,"l":10.1018,"n":14502,"o":10.28,"t":"2026-06-23T04:00:00Z","v":1073172,"vw":10.374761},{"c":10.58,"h":10.8331,"l":10.46,"n":15844,"o":10.57,"t":"2026-06-24T04:00:00Z","v":1174620,"vw":10.619424},{"c":10.72,"h":10.83,"l":10.52,"n":16594,"o":10.61,"t":"2026-06-25T04:00:00Z","v":1143203,"vw":10.668937},{"c":8.67,"h":8.89,"l":7.39,"n":64616,"o":7.59,"t":"2026-06-26T04:00:00Z","v":10919012,"vw":8.481098},{"c":9.91,"h":9.94,"l":8.517,"n":28635,"o":8.53,"t":"2026-06-29T04:00:00Z","v":2744185,"vw":9.380438},{"c":9.51,"h":10.16,"l":9.5,"n":25345,"o":9.99,"t":"2026-06-30T04:00:00Z","v":1945081,"vw":9.749973},{"c":9.41,"h":9.73,"l":9.4,"n":17816,"o":9.52,"t":"2026-07-01T04:00:00Z","v":1429473,"vw":9.529289},{"c":9.28,"h":9.62,"l":9,"n":18855,"o":9.41,"t":"2026-07-02T04:00:00Z","v":1375703,"vw":9.228416},{"c":10.34,"h":10.5,"l":9.25,"n":18137,"o":9.25,"t":"2026-07-06T04:00:00Z","v":1745486,"vw":10.214599},{"c":10.33,"h":10.56,"l":10.125,"n":17790,"o":10.33,"t":"2026-07-07T04:00:00Z","v":1236240,"vw":10.254354},{"c":10.24,"h":10.685,"l":10.24,"n":21461,"o":10.28,"t":"2026-07-08T04:00:00Z","v":1496631,"vw":10.350021},{"c":10.27,"h":10.6,"l":10.17,"n":13175,"o":10.28,"t":"2026-07-09T04:00:00Z","v":875904,"vw":10.318323},{"c":10.28,"h":10.35,"l":9.94,"n":14460,"o":10.18,"t":"2026-07-10T04:00:00Z","v":1090381,"vw":10.208379},{"c":10.01,"h":10.22,"l":9.94,"n":16505,"o":10.06,"t":"2026-07-13T04:00:00Z","v":1220527,"vw":10.041673},{"c":10.5,"h":10.7,"l":9.975,"n":20300,"o":10.01,"t":"2026-07-14T04:00:00Z","v":1389770,"vw":10.471059},{"c":10.37,"h":10.66,"l":10.33,"n":16803,"o":10.55,"t":"2026-07-15T04:00:00Z","v":1134974,"vw":10.446996},{"c":9.22,"h":10.33,"l":9.165,"n":25515,"o":10.25,"t":"2026-07-16T04:00:00Z","v":2197699,"vw":9.389648},{"c":9.69,"h":9.915,"l":9.12,"n":17754,"o":9.16,"t":"2026-07-17T04:00:00Z","v":1195558,"vw":9.661659},{"c":9.63,"h":9.82,"l":9.37,"n":15308,"o":9.59,"t":"2026-07-20T04:00:00Z","v":1046618,"vw":9.610535},{"c":9.53,"h":9.86,"l":9.3415,"n":13321,"o":9.72,"t":"2026-07-21T04:00:00Z","v":1019791,"vw":9.570836},{"c":9.84,"h":9.91,"l":9.425,"n":17034,"o":9.425,"t":"2026-07-22T04:00:00Z","v":1229983,"vw":9.770521},{"c":10.28,"h":10.36,"l":9.6,"n":18565,"o":9.6,"t":"2026-07-23T04:00:00Z","v":1544981,"vw":10.123918},{"c":9.79,"h":10.29,"l":9.77,"n":14140,"o":10.28,"t":"2026-07-24T04:00:00Z","v":799053,"vw":9.893509},{"c":11.34,"h":11.65,"l":10.5,"n":37449,"o":11.25,"t":"2026-07-27T04:00:00Z","v":3360672,"vw":11.19419},{"c":11.28,"h":11.29,"l":10.58,"n":24511,"o":11.16,"t":"2026-07-28T04:00:00Z","v":2222483,"vw":11.057765},{"c":11.67,"h":11.89,"l":11.24,"n":23447,"o":11.36,"t":"2026-07-29T04:00:00Z","v":1685990,"vw":11.592198},{"c":11.93,"h":12.16,"l":11.63,"n":20496,"o":11.65,"t":"2026-07-30T04:00:00Z","v":1331073,"vw":11.90828},{"c":11.84,"h":11.99,"l":11.37,"n":18106,"o":11.93,"t":"2026-07-31T04:00:00Z","v":1309610,"vw":11.761291},{"c":12.56,"h":12.59,"l":11.9,"n":17364,"o":12.25,"t":"2026-08-03T04:00:00Z","v":1446063,"vw":12.371169},{"c":12.94,"h":13.05,"l":12.42,"n":19714,"o":12.66,"t":"2026-08-04T04:00:00Z","v":1643786,"vw":12.850186},{"c":12.65,"h":13.13,"l":12.55,"n":15101,"o":12.96,"t":"2026-08-05T04:00:00Z","v":1116811,"vw":12.79481},{"c":13.15,"h":13.19,"l":12.272,"n":11934,"o":12.44,"t":"2026-08-06T04:00:00Z","v":840467,"vw":12.971708},{"c":13.25,"h":13.44,"l":12.92,"n":18541,"o":13.29,"t":"2026-08-07T04:00:00Z","v":1225607,"vw":13.189298},{"c":13.62,"h":13.64,"l":13,"n":19205,"o":13.36,"t":"2026-08-10T04:00:00Z","v":1388739,"vw":13.40273},{"c":13.6,"h":13.85,"l":13.3301,"n":29176,"o":13.46,"t":"2026-08-11T04:00:00Z","v":1882417,"vw":13.617166},{"c":13.71,"h":13.8,"l":13.29,"n":36547,"o":13.5,"t":"2026-08-12T04:00:00Z","v":3570102,"vw":13.593377},{"c":17.35,"h":18.14,"l":16.27,"n":117081,"o":16.65,"t":"2026-08-13T04:00:00Z","v":13331074,"vw":17.299521},{"c":17.19,"h":17.6099,"l":16.54,"n":48158,"o":17.35,"t":"2026-08-14T04:00:00Z","v":3675975,"vw":17.21007},{"c":17.36,"h":17.52,"l":16.9,"n":25534,"o":17.17,"t":"2026-08-17T04:00:00Z","v":2461356,"vw":17.252009},{"c":17.19,"h":17.29,"l":16.9,"n":17042,"o":17.025,"t":"2026-08-18T04:00:00Z","v":1230547,"vw":17.175261},{"c":18.39,"h":18.89,"l":17.13,"n":28910,"o":17.13,"t":"2026-08-19T04:00:00Z","v":3171379,"vw":18.183049},{"c":18.63,"h":18.73,"l":18.07,"n":19985,"o":18.3,"t":"2026-08-20T04:00:00Z","v":1649137,"vw":18.499843},{"c":19.27,"h":19.58,"l":18.41,"n":28258,"o":18.64,"t":"2026-08-21T04:00:00Z","v":2568255,"vw":19.157758},{"c":19.32,"h":19.39,"l":18.42,"n":16946,"o":19.1,"t":"2026-08-24T04:00:00Z","v":1422247,"vw":19.109153},{"c":19.28,"h":19.6497,"l":19.12,"n":16786,"o":19.34,"t":"2026-08-25T04:00:00Z","v":1315286,"vw":19.322203},{"c":18.22,"h":19.08,"l":18.2,"n":16820,"o":18.96,"t":"2026-08-26T04:00:00Z","v":1403971,"vw":18.475548},{"c":19.25,"h":19.62,"l":18,"n":19513,"o":18.24,"t":"2026-08-27T04:00:00Z","v":1751454,"vw":19.082104},{"c":18.61,"h":19.16,"l":18.42,"n":15447,"o":19.02,"t":"2026-08-28T04:00:00Z","v":1142200,"vw":18.68368},{"c":18.79,"h":18.94,"l":18.01,"n":16601,"o":18.54,"t":"2026-08-31T04:00:00Z","v":1330517,"vw":18.602294},{"c":18.75,"h":19.04,"l":18.475,"n":17260,"o":18.66,"t":"2026-09-01T04:00:00Z","v":2038492,"vw":18.765336},{"c":18.86,"h":19.47,"l":18.44,"n":17985,"o":18.97,"t":"2026-09-02T04:00:00Z","v":1346845,"vw":18.862886},{"c":19.11,"h":19.18,"l":18.7,"n":16480,"o":18.99,"t":"2026-09-03T04:00:00Z","v":1159894,"vw":18.984529},{"c":18.95,"h":19.23,"l":18.9,"n":13934,"o":19,"t":"2026-09-04T04:00:00Z","v":890867,"vw":19.060555},{"c":19.12,"h":19.37,"l":18.52,"n":16627,"o":18.7,"t":"2026-09-08T04:00:00Z","v":1012038,"vw":19.103886},{"c":19.39,"h":19.55,"l":18.93,"n":19153,"o":19.01,"t":"2026-09-09T04:00:00Z","v":1526284,"vw":19.327258},{"c":18.59,"h":19.24,"l":18.3,"n":17350,"o":19.12,"t":"2026-09-10T04:00:00Z","v":1230196,"vw":18.633447},{"c":18.28,"h":18.98,"l":18.28,"n":15740,"o":18.74,"t":"2026-09-11T04:00:00Z","v":1011674,"vw":18.44533},{"c":17.46,"h":18.3,"l":17.42,"n":18485,"o":18.3,"t":"2026-09-14T04:00:00Z","v":1687555,"vw":17.777841},{"c":17.17,"h":17.4,"l":16.5001,"n":20905,"o":17.26,"t":"2026-09-15T04:00:00Z","v":1655655,"vw":17.000024},{"c":17.34,"h":17.99,"l":17.145,"n":20556,"o":17.16,"t":"2026-09-16T04:00:00Z","v":2099938,"vw":17.541177},{"c":18.45,"h":18.57,"l":17.42,"n":23035,"o":17.52,"t":"2026-09-17T04:00:00Z","v":2561701,"vw":18.23691},{"c":17.87,"h":18.69,"l":17.675,"n":16768,"o":18.69,"t":"2026-09-18T04:00:00Z","v":2147368,"vw":17.956592},{"c":18.49,"h":18.51,"l":17.82,"n":13746,"o":18.23,"t":"2026-09-21T04:00:00Z","v":1050911,"vw":18.357},{"c":21.05,"h":21.2399,"l":19.3,"n":35028,"o":19.58,"t":"2026-09-22T04:00:00Z","v":3946887,"vw":20.531239},{"c":20.74,"h":20.97,"l":20.43,"n":19825,"o":20.646,"t":"2026-09-23T04:00:00Z","v":1347696,"vw":20.678792},{"c":20.13,"h":20.62,"l":20.11,"n":13782,"o":20.52,"t":"2026-09-24T04:00:00Z","v":909125,"vw":20.267016},{"c":20.08,"h":20.61,"l":19.66,"n":13757,"o":20.39,"t":"2026-09-25T04:00:00Z","v":939513,"vw":20.078745},{"c":19.43,"h":20.38,"l":19.38,"n":15302,"o":19.83,"t":"2026-09-28T04:00:00Z","v":1024404,"vw":19.613033},{"c":19.25,"h":19.571,"l":19,"n":13112,"o":19.26,"t":"2026-09-29T04:00:00Z","v":841882,"vw":19.268166},{"c":19.04,"h":19.4,"l":19.02,"n":14969,"o":19.25,"t":"2026-09-30T04:00:00Z","v":1365789,"vw":19.093662},{"c":18.47,"h":19.195,"l":18.47,"n":18018,"o":18.87,"t":"2026-10-01T04:00:00Z","v":1236891,"vw":18.771046},{"c":18.61,"h":18.76,"l":18.215,"n":13088,"o":18.6,"t":"2026-10-02T04:00:00Z","v":956424,"vw":18.537095},{"c":18.9,"h":19.15,"l":18.55,"n":14926,"o":18.82,"t":"2026-10-05T04:00:00Z","v":1068218,"vw":18.884324},{"c":18.51,"h":18.99,"l":18.31,"n":12688,"o":18.95,"t":"2026-10-06T04:00:00Z","v":1035014,"vw":18.567467},{"c":18.75,"h":18.84,"l":18.02,"n":11580,"o":18.11,"t":"2026-10-07T04:00:00Z","v":622941,"vw":18.643263},{"c":19.12,"h":19.14,"l":18.41,"n":13281,"o":18.63,"t":"2026-10-08T04:00:00Z","v":899937,"vw":18.847277},{"c":19.83,"h":19.905,"l":19.19,"n":13926,"o":19.2,"t":"2026-10-09T04:00:00Z","v":793964,"vw":19.698557},{"c":19.63,"h":20.24,"l":19.47,"n":18172,"o":19.735,"t":"2026-10-12T04:00:00Z","v":1065331,"vw":19.759761},{"c":18.88,"h":19.78,"l":18.83,"n":14446,"o":19.5,"t":"2026-10-13T04:00:00Z","v":994084,"vw":19.295458},{"c":18.43,"h":19.27,"l":18.39,"n":15137,"o":18.58,"t":"2026-10-14T04:00:00Z","v":905123,"vw":18.716794},{"c":18.79,"h":19.0755,"l":18.3,"n":16733,"o":18.5,"t":"2026-10-15T04:00:00Z","v":931390,"vw":18.731671},{"c":16.2,"h":17.94,"l":15.845,"n":37118,"o":17.94,"t":"2026-10-16T04:00:00Z","v":3965935,"vw":16.322159},{"c":16.35,"h":16.65,"l":16.045,"n":19448,"o":16.28,"t":"2026-10-19T04:00:00Z","v":1382922,"vw":16.362345},{"c":16.55,"h":16.78,"l":16.11,"n":11903,"o":16.42,"t":"2026-10-20T04:00:00Z","v":725498,"vw":16.530324},{"c":16.26,"h":16.665,"l":16.205,"n":13161,"o":16.57,"t":"2026-10-21T04:00:00Z","v":698226,"vw":16.319608},{"c":16.86,"h":16.885,"l":16.15,"n":9567,"o":16.26,"t":"2026-10-22T04:00:00Z","v":737306,"vw":16.620686}],"volatilityBars":[{"c":19.22,"h":19.25,"l":18.49,"n":53,"o":18.49,"t":"2026-09-22T10:00:00Z","v":5339,"vw":19.043585},{"c":19,"h":19.11,"l":18.95,"n":32,"o":19.11,"t":"2026-09-22T11:00:00Z","v":5194,"vw":19.002408},{"c":19.03,"h":19.03,"l":18.96,"n":24,"o":18.99,"t":"2026-09-22T11:30:00Z","v":4008,"vw":19.022221},{"c":19.1027,"h":19.322,"l":19.02,"n":57,"o":19.03,"t":"2026-09-22T11:45:00Z","v":17312,"vw":19.173116},{"c":19.25,"h":19.25,"l":19.2,"n":3,"o":19.2,"t":"2026-09-22T12:00:00Z","v":1600,"vw":19.240625},{"c":19.24,"h":19.25,"l":19.24,"n":9,"o":19.25,"t":"2026-09-22T12:15:00Z","v":974,"vw":19.247656},{"c":19.39,"h":19.39,"l":19.24,"n":11,"o":19.24,"t":"2026-09-22T12:30:00Z","v":1783,"vw":19.311006},{"c":19.39,"h":19.39,"l":19.3,"n":7,"o":19.3,"t":"2026-09-22T12:45:00Z","v":1500,"vw":19.368943},{"c":19.32,"h":19.3958,"l":19.32,"n":3,"o":19.3958,"t":"2026-09-22T13:00:00Z","v":650,"vw":19.337492},{"c":19.59,"h":19.59,"l":19.38,"n":23,"o":19.39,"t":"2026-09-22T13:15:00Z","v":2481,"vw":19.49058},{"c":19.92,"h":20.43,"l":19.3,"n":2573,"o":19.58,"t":"2026-09-22T13:30:00Z","v":453008,"vw":19.946705},{"c":20.405,"h":20.405,"l":19.935,"n":1496,"o":19.935,"t":"2026-09-22T13:45:00Z","v":227412,"vw":20.175255},{"c":20.1802,"h":20.505,"l":20.17,"n":1899,"o":20.4,"t":"2026-09-22T14:00:00Z","v":252641,"vw":20.34912},{"c":20.215,"h":20.22,"l":19.98,"n":932,"o":20.2,"t":"2026-09-22T14:15:00Z","v":110417,"vw":20.114399},{"c":19.92,"h":20.29,"l":19.84,"n":1187,"o":20.23,"t":"2026-09-22T14:30:00Z","v":119101,"vw":20.110297},{"c":20.015,"h":20.08,"l":19.9019,"n":781,"o":19.93,"t":"2026-09-22T14:45:00Z","v":50588,"vw":20.013525},{"c":19.93,"h":20.07,"l":19.92,"n":845,"o":20.015,"t":"2026-09-22T15:00:00Z","v":62056,"vw":19.991166},{"c":20.105,"h":20.1273,"l":19.89,"n":878,"o":19.94,"t":"2026-09-22T15:15:00Z","v":51203,"vw":19.99345},{"c":19.94,"h":20.13,"l":19.8073,"n":1149,"o":20.105,"t":"2026-09-22T15:30:00Z","v":79709,"vw":19.98265},{"c":20.09,"h":20.115,"l":19.895,"n":926,"o":19.95,"t":"2026-09-22T15:45:00Z","v":64040,"vw":20.048125},{"c":20.09,"h":20.14,"l":20.03,"n":905,"o":20.07,"t":"2026-09-22T16:00:00Z","v":59465,"vw":20.092119},{"c":20.18,"h":20.18,"l":20,"n":1057,"o":20.08,"t":"2026-09-22T16:15:00Z","v":89966,"vw":20.057428},{"c":20.4786,"h":20.4789,"l":20.165,"n":1654,"o":20.18,"t":"2026-09-22T16:30:00Z","v":207933,"vw":20.290218},{"c":20.5,"h":20.58,"l":20.35,"n":1130,"o":20.48,"t":"2026-09-22T16:45:00Z","v":177199,"vw":20.473614},{"c":20.6,"h":20.6,"l":20.3801,"n":848,"o":20.495,"t":"2026-09-22T17:00:00Z","v":86843,"vw":20.552244},{"c":20.74,"h":20.75,"l":20.57,"n":1437,"o":20.6,"t":"2026-09-22T17:15:00Z","v":161406,"vw":20.670294},{"c":20.6615,"h":20.75,"l":20.65,"n":809,"o":20.73,"t":"2026-09-22T17:30:00Z","v":51586,"vw":20.704369},{"c":20.74,"h":20.74,"l":20.622,"n":876,"o":20.65,"t":"2026-09-22T17:45:00Z","v":54392,"vw":20.667081},{"c":20.93,"h":20.96,"l":20.7499,"n":1432,"o":20.75,"t":"2026-09-22T18:00:00Z","v":241293,"vw":20.860267},{"c":20.91,"h":21.02,"l":20.8,"n":1121,"o":20.9277,"t":"2026-09-22T18:15:00Z","v":124763,"vw":20.958671},{"c":20.765,"h":20.9437,"l":20.72,"n":987,"o":20.9,"t":"2026-09-22T18:30:00Z","v":94561,"vw":20.824386},{"c":21.1901,"h":21.2399,"l":20.7,"n":1316,"o":20.75,"t":"2026-09-22T18:45:00Z","v":191255,"vw":21.042413},{"c":21.025,"h":21.23,"l":21.025,"n":1013,"o":21.21,"t":"2026-09-22T19:00:00Z","v":69534,"vw":21.12566},{"c":21.11,"h":21.1893,"l":21.01,"n":1129,"o":21.02,"t":"2026-09-22T19:15:00Z","v":80695,"vw":21.125175},{"c":21.105,"h":21.221,"l":21.105,"n":2138,"o":21.11,"t":"2026-09-22T19:30:00Z","v":221082,"vw":21.157373},{"c":21.06,"h":21.17,"l":20.98,"n":4083,"o":21.1,"t":"2026-09-22T19:45:00Z","v":320924,"vw":21.073991},{"c":21.18,"h":21.2,"l":21.05,"n":30,"o":21.05,"t":"2026-09-22T20:00:00Z","v":193645,"vw":21.050776},{"c":20.96,"h":21.0799,"l":20.96,"n":10,"o":21.0799,"t":"2026-09-22T20:15:00Z","v":868,"vw":21.05088},{"c":21.1,"h":21.1,"l":21.1,"n":1,"o":21.1,"t":"2026-09-22T20:30:00Z","v":150,"vw":21.1},{"c":21.0731,"h":21.0731,"l":21.0731,"n":1,"o":21.0731,"t":"2026-09-22T20:45:00Z","v":200,"vw":21.0731},{"c":20.97,"h":20.97,"l":20.97,"n":1,"o":20.97,"t":"2026-09-22T21:00:00Z","v":400,"vw":20.97},{"c":21.1,"h":21.1,"l":21.04,"n":9,"o":21.04,"t":"2026-09-22T21:30:00Z","v":1797,"vw":21.085758},{"c":21,"h":21.1,"l":21,"n":3,"o":21.1,"t":"2026-09-22T22:00:00Z","v":575,"vw":21.081308},{"c":21,"h":21,"l":21,"n":1,"o":21,"t":"2026-09-22T22:15:00Z","v":400,"vw":21},{"c":21.04,"h":21.04,"l":21.04,"n":3,"o":21.04,"t":"2026-09-22T23:00:00Z","v":300,"vw":21.04},{"c":21.04,"h":21.04,"l":21.04,"n":5,"o":21.04,"t":"2026-09-22T23:15:00Z","v":130,"vw":21.04},{"c":21.0866,"h":21.0866,"l":21.0866,"n":1,"o":21.0866,"t":"2026-09-22T23:45:00Z","v":500,"vw":21.0866},{"c":20.91,"h":20.91,"l":20.91,"n":14,"o":20.91,"t":"2026-09-23T08:00:00Z","v":596,"vw":20.91},{"c":20.98,"h":20.98,"l":20.965,"n":17,"o":20.975,"t":"2026-09-23T11:30:00Z","v":1122,"vw":20.973841},{"c":21.21,"h":21.21,"l":21.21,"n":1,"o":21.21,"t":"2026-09-23T11:45:00Z","v":3244,"vw":21.21},{"c":21.27,"h":21.27,"l":21.27,"n":1,"o":21.27,"t":"2026-09-23T12:00:00Z","v":100,"vw":21.27},{"c":21.122,"h":21.122,"l":21.122,"n":1,"o":21.122,"t":"2026-09-23T12:15:00Z","v":200,"vw":21.122},{"c":20.95,"h":21.05,"l":20.95,"n":12,"o":21.05,"t":"2026-09-23T12:30:00Z","v":849,"vw":21.01282},{"c":20.98,"h":21,"l":20.92,"n":7,"o":20.92,"t":"2026-09-23T12:45:00Z","v":453,"vw":20.969527},{"c":21.0162,"h":21.0162,"l":21.0162,"n":1,"o":21.0162,"t":"2026-09-23T13:00:00Z","v":500,"vw":21.0162},{"c":20.67,"h":21.04,"l":20.67,"n":9,"o":21.02,"t":"2026-09-23T13:15:00Z","v":1230,"vw":20.990419},{"c":20.635,"h":20.95,"l":20.5,"n":971,"o":20.68,"t":"2026-09-23T13:30:00Z","v":148703,"vw":20.683789},{"c":20.795,"h":20.82,"l":20.57,"n":537,"o":20.635,"t":"2026-09-23T13:45:00Z","v":46054,"vw":20.670974},{"c":20.7,"h":20.97,"l":20.67,"n":1151,"o":20.7822,"t":"2026-09-23T14:00:00Z","v":73906,"vw":20.853764},{"c":20.62,"h":20.73,"l":20.6,"n":423,"o":20.72,"t":"2026-09-23T14:15:00Z","v":24850,"vw":20.654187},{"c":20.72,"h":20.86,"l":20.53,"n":598,"o":20.61,"t":"2026-09-23T14:30:00Z","v":38162,"vw":20.68355},{"c":20.71,"h":20.735,"l":20.63,"n":516,"o":20.735,"t":"2026-09-23T14:45:00Z","v":32280,"vw":20.683005},{"c":20.72,"h":20.7699,"l":20.66,"n":369,"o":20.73,"t":"2026-09-23T15:00:00Z","v":18769,"vw":20.699962},{"c":20.66,"h":20.7999,"l":20.66,"n":475,"o":20.72,"t":"2026-09-23T15:15:00Z","v":24242,"vw":20.727041},{"c":20.72,"h":20.72,"l":20.6401,"n":457,"o":20.6401,"t":"2026-09-23T15:30:00Z","v":22131,"vw":20.667211},{"c":20.55,"h":20.75,"l":20.43,"n":667,"o":20.75,"t":"2026-09-23T15:45:00Z","v":53594,"vw":20.549871},{"c":20.625,"h":20.67,"l":20.52,"n":310,"o":20.545,"t":"2026-09-23T16:00:00Z","v":16401,"vw":20.617717},{"c":20.76,"h":20.8,"l":20.63,"n":766,"o":20.63,"t":"2026-09-23T16:15:00Z","v":61877,"vw":20.726531},{"c":20.705,"h":20.795,"l":20.705,"n":629,"o":20.78,"t":"2026-09-23T16:30:00Z","v":35558,"vw":20.758578},{"c":20.72,"h":20.76,"l":20.67,"n":407,"o":20.72,"t":"2026-09-23T16:45:00Z","v":16760,"vw":20.714021},{"c":20.69,"h":20.74,"l":20.645,"n":456,"o":20.74,"t":"2026-09-23T17:00:00Z","v":40214,"vw":20.659708},{"c":20.665,"h":20.69,"l":20.61,"n":617,"o":20.69,"t":"2026-09-23T17:15:00Z","v":24473,"vw":20.649687},{"c":20.66,"h":20.735,"l":20.61,"n":514,"o":20.665,"t":"2026-09-23T17:30:00Z","v":18044,"vw":20.667479},{"c":20.77,"h":20.78,"l":20.63,"n":720,"o":20.6483,"t":"2026-09-23T17:45:00Z","v":49023,"vw":20.672586},{"c":20.59,"h":20.79,"l":20.575,"n":603,"o":20.79,"t":"2026-09-23T18:00:00Z","v":22570,"vw":20.66001},{"c":20.595,"h":20.645,"l":20.59,"n":563,"o":20.59,"t":"2026-09-23T18:15:00Z","v":18019,"vw":20.608312},{"c":20.52,"h":20.595,"l":20.47,"n":612,"o":20.595,"t":"2026-09-23T18:30:00Z","v":24249,"vw":20.533884},{"c":20.55,"h":20.56,"l":20.49,"n":737,"o":20.52,"t":"2026-09-23T18:45:00Z","v":43837,"vw":20.50937},{"c":20.535,"h":20.55,"l":20.495,"n":670,"o":20.55,"t":"2026-09-23T19:00:00Z","v":30486,"vw":20.527308},{"c":20.675,"h":20.675,"l":20.5,"n":817,"o":20.53,"t":"2026-09-23T19:15:00Z","v":40113,"vw":20.589797},{"c":20.63,"h":20.68,"l":20.55,"n":1146,"o":20.68,"t":"2026-09-23T19:30:00Z","v":62549,"vw":20.597585},{"c":20.7,"h":20.77,"l":20.58,"n":3299,"o":20.63,"t":"2026-09-23T19:45:00Z","v":229939,"vw":20.699115},{"c":20.67,"h":20.74,"l":20.67,"n":37,"o":20.73,"t":"2026-09-23T20:00:00Z","v":105879,"vw":20.737897},{"c":20.4367,"h":20.4367,"l":20.4367,"n":1,"o":20.4367,"t":"2026-09-23T21:15:00Z","v":228,"vw":20.4367},{"c":20.47,"h":20.9832,"l":20.47,"n":3,"o":20.9832,"t":"2026-09-23T21:30:00Z","v":320,"vw":20.762594},{"c":20.31,"h":20.31,"l":20.31,"n":2,"o":20.31,"t":"2026-09-23T21:45:00Z","v":387,"vw":20.31},{"c":20.8845,"h":20.8845,"l":20.8845,"n":1,"o":20.8845,"t":"2026-09-23T22:30:00Z","v":1000,"vw":20.8845},{"c":20.61,"h":20.61,"l":20.61,"n":2,"o":20.61,"t":"2026-09-24T12:00:00Z","v":120,"vw":20.61},{"c":20.5,"h":20.5,"l":20.5,"n":3,"o":20.5,"t":"2026-09-24T12:30:00Z","v":349,"vw":20.5},{"c":20.51,"h":20.62,"l":20.39,"n":414,"o":20.52,"t":"2026-09-24T13:30:00Z","v":41368,"vw":20.529801},{"c":20.23,"h":20.41,"l":20.16,"n":529,"o":20.4,"t":"2026-09-24T13:45:00Z","v":47682,"vw":20.249813},{"c":20.22,"h":20.35,"l":20.11,"n":420,"o":20.19,"t":"2026-09-24T14:00:00Z","v":22962,"vw":20.211224},{"c":20.3,"h":20.31,"l":20.21,"n":391,"o":20.22,"t":"2026-09-24T14:15:00Z","v":18750,"vw":20.2667},{"c":20.37,"h":20.4399,"l":20.28,"n":394,"o":20.3,"t":"2026-09-24T14:30:00Z","v":17718,"vw":20.351707},{"c":20.245,"h":20.41,"l":20.21,"n":309,"o":20.37,"t":"2026-09-24T14:45:00Z","v":10321,"vw":20.347155},{"c":20.3,"h":20.35,"l":20.22,"n":332,"o":20.22,"t":"2026-09-24T15:00:00Z","v":15689,"vw":20.302527},{"c":20.3,"h":20.36,"l":20.27,"n":366,"o":20.2704,"t":"2026-09-24T15:15:00Z","v":11645,"vw":20.311719},{"c":20.39,"h":20.4,"l":20.2786,"n":349,"o":20.3,"t":"2026-09-24T15:30:00Z","v":14196,"vw":20.328288},{"c":20.28,"h":20.43,"l":20.28,"n":163,"o":20.425,"t":"2026-09-24T15:45:00Z","v":10062,"vw":20.340129},{"c":20.28,"h":20.32,"l":20.25,"n":714,"o":20.31,"t":"2026-09-24T16:00:00Z","v":28328,"vw":20.291304},{"c":20.31,"h":20.45,"l":20.275,"n":649,"o":20.3,"t":"2026-09-24T16:15:00Z","v":28982,"vw":20.369816},{"c":20.31,"h":20.36,"l":20.22,"n":415,"o":20.3,"t":"2026-09-24T16:30:00Z","v":21234,"vw":20.2772},{"c":20.29,"h":20.34,"l":20.24,"n":436,"o":20.3,"t":"2026-09-24T16:45:00Z","v":20902,"vw":20.289852},{"c":20.32,"h":20.36,"l":20.28,"n":297,"o":20.305,"t":"2026-09-24T17:00:00Z","v":12401,"vw":20.333479},{"c":20.345,"h":20.37,"l":20.22,"n":370,"o":20.325,"t":"2026-09-24T17:15:00Z","v":15650,"vw":20.277327},{"c":20.3,"h":20.35,"l":20.3,"n":346,"o":20.345,"t":"2026-09-24T17:30:00Z","v":12268,"vw":20.328178},{"c":20.31,"h":20.35,"l":20.285,"n":318,"o":20.31,"t":"2026-09-24T17:45:00Z","v":12885,"vw":20.316831},{"c":20.32,"h":20.325,"l":20.23,"n":379,"o":20.325,"t":"2026-09-24T18:00:00Z","v":15718,"vw":20.279423},{"c":20.4,"h":20.42,"l":20.325,"n":301,"o":20.33,"t":"2026-09-24T18:15:00Z","v":13782,"vw":20.379611},{"c":20.47,"h":20.57,"l":20.405,"n":425,"o":20.405,"t":"2026-09-24T18:30:00Z","v":20085,"vw":20.469672},{"c":20.42,"h":20.515,"l":20.42,"n":523,"o":20.47,"t":"2026-09-24T18:45:00Z","v":24557,"vw":20.47634},{"c":20.34,"h":20.43,"l":20.33,"n":347,"o":20.41,"t":"2026-09-24T19:00:00Z","v":15696,"vw":20.384089},{"c":20.34,"h":20.4,"l":20.33,"n":577,"o":20.33,"t":"2026-09-24T19:15:00Z","v":33042,"vw":20.365563},{"c":20.369,"h":20.41,"l":20.26,"n":805,"o":20.34,"t":"2026-09-24T19:30:00Z","v":48520,"vw":20.340208},{"c":20.11,"h":20.38,"l":20.11,"n":2396,"o":20.37,"t":"2026-09-24T19:45:00Z","v":178831,"vw":20.186118},{"c":20.13,"h":20.13,"l":20.13,"n":24,"o":20.13,"t":"2026-09-24T20:00:00Z","v":139730,"vw":20.13},{"c":20.13,"h":20.13,"l":20.13,"n":16,"o":20.13,"t":"2026-09-24T21:30:00Z","v":500,"vw":20.13},{"c":20.13,"h":20.13,"l":20.13,"n":1,"o":20.13,"t":"2026-09-25T11:45:00Z","v":233,"vw":20.13},{"c":20.25,"h":20.25,"l":20.25,"n":1,"o":20.25,"t":"2026-09-25T12:30:00Z","v":100,"vw":20.25},{"c":20.2,"h":20.2,"l":20.13,"n":6,"o":20.15,"t":"2026-09-25T12:45:00Z","v":752,"vw":20.165714},{"c":20.4,"h":20.4,"l":20.4,"n":1,"o":20.4,"t":"2026-09-25T13:15:00Z","v":100,"vw":20.4},{"c":20,"h":20.61,"l":19.92,"n":361,"o":20.39,"t":"2026-09-25T13:30:00Z","v":36734,"vw":20.114506},{"c":19.9,"h":20.13,"l":19.86,"n":620,"o":20,"t":"2026-09-25T13:45:00Z","v":63886,"vw":19.993776},{"c":19.865,"h":19.91,"l":19.755,"n":514,"o":19.86,"t":"2026-09-25T14:00:00Z","v":49877,"vw":19.808019},{"c":19.9575,"h":19.9575,"l":19.66,"n":656,"o":19.83,"t":"2026-09-25T14:15:00Z","v":39035,"vw":19.772072},{"c":19.915,"h":20.01,"l":19.87,"n":656,"o":19.935,"t":"2026-09-25T14:30:00Z","v":36727,"vw":19.941326},{"c":20.03,"h":20.03,"l":19.88,"n":446,"o":19.93,"t":"2026-09-25T14:45:00Z","v":25173,"vw":19.936462},{"c":20.27,"h":20.27,"l":20.03,"n":326,"o":20.03,"t":"2026-09-25T15:00:00Z","v":16549,"vw":20.184533},{"c":20.135,"h":20.31,"l":20.095,"n":436,"o":20.265,"t":"2026-09-25T15:15:00Z","v":17176,"vw":20.202633},{"c":20.1,"h":20.19,"l":20.09,"n":238,"o":20.19,"t":"2026-09-25T15:30:00Z","v":9779,"vw":20.114715},{"c":20.235,"h":20.235,"l":20.07,"n":344,"o":20.095,"t":"2026-09-25T15:45:00Z","v":17034,"vw":20.112911},{"c":20.32,"h":20.375,"l":20.235,"n":376,"o":20.235,"t":"2026-09-25T16:00:00Z","v":24727,"vw":20.296979},{"c":20.45,"h":20.45,"l":20.34,"n":396,"o":20.345,"t":"2026-09-25T16:15:00Z","v":20448,"vw":20.395968},{"c":20.41,"h":20.53,"l":20.3822,"n":452,"o":20.43,"t":"2026-09-25T16:30:00Z","v":30750,"vw":20.455458},{"c":20.3,"h":20.43,"l":20.3,"n":327,"o":20.43,"t":"2026-09-25T16:45:00Z","v":15520,"vw":20.351022},{"c":20.31,"h":20.3396,"l":20.29,"n":155,"o":20.305,"t":"2026-09-25T17:00:00Z","v":5608,"vw":20.306738},{"c":20.22,"h":20.29,"l":20.22,"n":246,"o":20.29,"t":"2026-09-25T17:15:00Z","v":10386,"vw":20.254649},{"c":20.23,"h":20.24,"l":20.19,"n":340,"o":20.19,"t":"2026-09-25T17:30:00Z","v":14209,"vw":20.215877},{"c":20.23,"h":20.29,"l":20.22,"n":316,"o":20.24,"t":"2026-09-25T17:45:00Z","v":17601,"vw":20.26418},{"c":20.27,"h":20.28,"l":20.205,"n":319,"o":20.23,"t":"2026-09-25T18:00:00Z","v":15669,"vw":20.247905},{"c":20.2,"h":20.2694,"l":20.2,"n":287,"o":20.2694,"t":"2026-09-25T18:15:00Z","v":10594,"vw":20.235474},{"c":20.215,"h":20.29,"l":20.215,"n":276,"o":20.22,"t":"2026-09-25T18:30:00Z","v":11820,"vw":20.24968},{"c":20.2,"h":20.25,"l":20.19,"n":520,"o":20.23,"t":"2026-09-25T18:45:00Z","v":31984,"vw":20.211804},{"c":20.23,"h":20.24,"l":20.205,"n":383,"o":20.21,"t":"2026-09-25T19:00:00Z","v":18511,"vw":20.225737},{"c":20.14,"h":20.23,"l":20.12,"n":460,"o":20.23,"t":"2026-09-25T19:15:00Z","v":23598,"vw":20.166428},{"c":20.07,"h":20.18,"l":20.07,"n":716,"o":20.14,"t":"2026-09-25T19:30:00Z","v":34246,"vw":20.124134},{"c":20.09,"h":20.13,"l":19.915,"n":2676,"o":20.07,"t":"2026-09-25T19:45:00Z","v":230424,"vw":20.032571},{"c":19.9215,"h":20.08,"l":19.9215,"n":15,"o":20.08,"t":"2026-09-25T20:00:00Z","v":91742,"vw":20.07981},{"c":20,"h":20,"l":20,"n":3,"o":20,"t":"2026-09-28T11:15:00Z","v":4100,"vw":20},{"c":19.8761,"h":19.8761,"l":19.8761,"n":1,"o":19.8761,"t":"2026-09-28T13:15:00Z","v":300,"vw":19.8761},{"c":20.005,"h":20.38,"l":19.77,"n":152,"o":19.83,"t":"2026-09-28T13:30:00Z","v":28104,"vw":19.923682},{"c":20.13,"h":20.14,"l":19.92,"n":180,"o":20.09,"t":"2026-09-28T13:45:00Z","v":11076,"vw":20.06734},{"c":20.18,"h":20.25,"l":20.1001,"n":339,"o":20.13,"t":"2026-09-28T14:00:00Z","v":20128,"vw":20.184786},{"c":20.1002,"h":20.23,"l":20.08,"n":248,"o":20.23,"t":"2026-09-28T14:15:00Z","v":10480,"vw":20.141358},{"c":19.98,"h":20.08,"l":19.94,"n":407,"o":20.08,"t":"2026-09-28T14:30:00Z","v":16470,"vw":19.988927},{"c":20.005,"h":20.015,"l":19.9212,"n":462,"o":19.95,"t":"2026-09-28T14:45:00Z","v":16072,"vw":19.973228},{"c":19.85,"h":20.03,"l":19.8101,"n":557,"o":20.0051,"t":"2026-09-28T15:00:00Z","v":40344,"vw":19.90843},{"c":19.6,"h":19.89,"l":19.57,"n":549,"o":19.8401,"t":"2026-09-28T15:15:00Z","v":58455,"vw":19.718748},{"c":19.42,"h":19.75,"l":19.38,"n":686,"o":19.59,"t":"2026-09-28T15:30:00Z","v":67350,"vw":19.573207},{"c":19.68,"h":19.69,"l":19.38,"n":1059,"o":19.42,"t":"2026-09-28T15:45:00Z","v":108394,"vw":19.493806},{"c":19.59,"h":19.7,"l":19.56,"n":317,"o":19.7,"t":"2026-09-28T16:00:00Z","v":9474,"vw":19.626904},{"c":19.735,"h":19.74,"l":19.5,"n":549,"o":19.585,"t":"2026-09-28T16:15:00Z","v":28772,"vw":19.623638},{"c":19.67,"h":19.81,"l":19.67,"n":403,"o":19.72,"t":"2026-09-28T16:30:00Z","v":17320,"vw":19.73516},{"c":19.76,"h":19.76,"l":19.65,"n":577,"o":19.6784,"t":"2026-09-28T16:45:00Z","v":23187,"vw":19.691169},{"c":19.78,"h":19.835,"l":19.68,"n":376,"o":19.75,"t":"2026-09-28T17:00:00Z","v":13694,"vw":19.758652},{"c":19.74,"h":19.8365,"l":19.695,"n":358,"o":19.8,"t":"2026-09-28T17:15:00Z","v":13490,"vw":19.756182},{"c":19.65,"h":19.74,"l":19.63,"n":499,"o":19.74,"t":"2026-09-28T17:30:00Z","v":18437,"vw":19.692785},{"c":19.69,"h":19.69,"l":19.62,"n":511,"o":19.65,"t":"2026-09-28T17:45:00Z","v":18336,"vw":19.652028},{"c":19.7,"h":19.72,"l":19.665,"n":396,"o":19.7,"t":"2026-09-28T18:00:00Z","v":12877,"vw":19.686706},{"c":19.67,"h":19.73,"l":19.67,"n":312,"o":19.7,"t":"2026-09-28T18:15:00Z","v":9350,"vw":19.69482},{"c":19.72,"h":19.73,"l":19.68,"n":309,"o":19.68,"t":"2026-09-28T18:30:00Z","v":8215,"vw":19.715237},{"c":19.8,"h":19.805,"l":19.68,"n":552,"o":19.7,"t":"2026-09-28T18:45:00Z","v":18496,"vw":19.757413},{"c":19.66,"h":19.79,"l":19.65,"n":534,"o":19.79,"t":"2026-09-28T19:00:00Z","v":18434,"vw":19.719254},{"c":19.66,"h":19.71,"l":19.64,"n":645,"o":19.695,"t":"2026-09-28T19:15:00Z","v":20942,"vw":19.671649},{"c":19.515,"h":19.67,"l":19.4903,"n":777,"o":19.66,"t":"2026-09-28T19:30:00Z","v":43471,"vw":19.601515},{"c":19.42,"h":19.5,"l":19.39,"n":2299,"o":19.5,"t":"2026-09-28T19:45:00Z","v":149100,"vw":19.415484},{"c":19.44,"h":19.44,"l":19.43,"n":37,"o":19.43,"t":"2026-09-28T20:00:00Z","v":164135,"vw":19.430017},{"c":19.43,"h":19.43,"l":19.43,"n":4,"o":19.43,"t":"2026-09-29T08:00:00Z","v":840,"vw":19.43},{"c":19.45,"h":19.45,"l":19.45,"n":5,"o":19.45,"t":"2026-09-29T11:00:00Z","v":301,"vw":19.45},{"c":19.41,"h":19.41,"l":19.41,"n":1,"o":19.41,"t":"2026-09-29T11:15:00Z","v":150,"vw":19.41},{"c":19.493,"h":19.493,"l":19.493,"n":2,"o":19.493,"t":"2026-09-29T11:30:00Z","v":5000,"vw":19.493},{"c":19.45,"h":19.48,"l":19.45,"n":3,"o":19.48,"t":"2026-09-29T11:45:00Z","v":700,"vw":19.458696},{"c":19.4,"h":19.41,"l":19.4,"n":11,"o":19.41,"t":"2026-09-29T12:45:00Z","v":686,"vw":19.4025},{"c":19.3,"h":19.3,"l":19.3,"n":2,"o":19.3,"t":"2026-09-29T13:15:00Z","v":201,"vw":19.3},{"c":19.361,"h":19.571,"l":19,"n":477,"o":19.26,"t":"2026-09-29T13:30:00Z","v":54063,"vw":19.282993},{"c":19.38,"h":19.46,"l":19.18,"n":276,"o":19.366,"t":"2026-09-29T13:45:00Z","v":25981,"vw":19.326392},{"c":19.235,"h":19.416,"l":19.165,"n":445,"o":19.38,"t":"2026-09-29T14:00:00Z","v":22182,"vw":19.259242},{"c":19.21,"h":19.3399,"l":19.14,"n":495,"o":19.25,"t":"2026-09-29T14:15:00Z","v":35226,"vw":19.241237},{"c":19.3,"h":19.315,"l":19.19,"n":391,"o":19.19,"t":"2026-09-29T14:30:00Z","v":18412,"vw":19.216475},{"c":19.27,"h":19.32,"l":19.26,"n":413,"o":19.28,"t":"2026-09-29T14:45:00Z","v":19529,"vw":19.285179},{"c":19.225,"h":19.29,"l":19.2,"n":379,"o":19.25,"t":"2026-09-29T15:00:00Z","v":18892,"vw":19.237959},{"c":19.18,"h":19.225,"l":19.14,"n":386,"o":19.225,"t":"2026-09-29T15:15:00Z","v":23054,"vw":19.183178},{"c":19.17,"h":19.19,"l":19.15,"n":209,"o":19.185,"t":"2026-09-29T15:30:00Z","v":6850,"vw":19.173983},{"c":19.19,"h":19.19,"l":19.14,"n":350,"o":19.16,"t":"2026-09-29T15:45:00Z","v":15772,"vw":19.161637},{"c":19.16,"h":19.215,"l":19.155,"n":239,"o":19.2,"t":"2026-09-29T16:00:00Z","v":8921,"vw":19.186127},{"c":19.245,"h":19.26,"l":19.14,"n":346,"o":19.16,"t":"2026-09-29T16:15:00Z","v":14546,"vw":19.22356},{"c":19.22,"h":19.24,"l":19.2,"n":263,"o":19.24,"t":"2026-09-29T16:30:00Z","v":12273,"vw":19.218614},{"c":19.3,"h":19.3,"l":19.2137,"n":232,"o":19.2137,"t":"2026-09-29T16:45:00Z","v":11087,"vw":19.251013},{"c":19.3,"h":19.335,"l":19.27,"n":253,"o":19.31,"t":"2026-09-29T17:00:00Z","v":11316,"vw":19.310016},{"c":19.355,"h":19.378,"l":19.27,"n":479,"o":19.29,"t":"2026-09-29T17:15:00Z","v":23040,"vw":19.313153},{"c":19.33,"h":19.4,"l":19.31,"n":422,"o":19.355,"t":"2026-09-29T17:30:00Z","v":18609,"vw":19.34769},{"c":19.32,"h":19.35,"l":19.25,"n":361,"o":19.33,"t":"2026-09-29T17:45:00Z","v":17112,"vw":19.301826},{"c":19.38,"h":19.42,"l":19.319,"n":356,"o":19.34,"t":"2026-09-29T18:00:00Z","v":12690,"vw":19.366383},{"c":19.4953,"h":19.4953,"l":19.365,"n":372,"o":19.38,"t":"2026-09-29T18:15:00Z","v":10791,"vw":19.428778},{"c":19.405,"h":19.5,"l":19.36,"n":458,"o":19.48,"t":"2026-09-29T18:30:00Z","v":23559,"vw":19.417189},{"c":19.385,"h":19.44,"l":19.34,"n":429,"o":19.4,"t":"2026-09-29T18:45:00Z","v":23718,"vw":19.403545},{"c":19.375,"h":19.42,"l":19.37,"n":393,"o":19.38,"t":"2026-09-29T19:00:00Z","v":15145,"vw":19.392147},{"c":19.345,"h":19.431,"l":19.34,"n":495,"o":19.375,"t":"2026-09-29T19:15:00Z","v":20965,"vw":19.389949},{"c":19.25,"h":19.35,"l":19.225,"n":765,"o":19.35,"t":"2026-09-29T19:30:00Z","v":44074,"vw":19.276715},{"c":19.27,"h":19.295,"l":19.12,"n":2371,"o":19.25,"t":"2026-09-29T19:45:00Z","v":170662,"vw":19.230606},{"c":19.25,"h":19.25,"l":19.25,"n":24,"o":19.25,"t":"2026-09-29T20:00:00Z","v":140061,"vw":19.25},{"c":19.264,"h":19.264,"l":19.264,"n":1,"o":19.264,"t":"2026-09-29T20:15:00Z","v":679,"vw":19.264},{"c":19.25,"h":19.25,"l":19.25,"n":1,"o":19.25,"t":"2026-09-29T20:30:00Z","v":100,"vw":19.25},{"c":19.22,"h":19.22,"l":19.22,"n":1,"o":19.22,"t":"2026-09-29T21:30:00Z","v":111,"vw":19.22},{"c":18.74,"h":18.94,"l":18.74,"n":12,"o":18.94,"t":"2026-09-30T08:30:00Z","v":626,"vw":18.819599},{"c":19.2,"h":19.4,"l":19.1001,"n":283,"o":19.27,"t":"2026-09-30T13:30:00Z","v":38946,"vw":19.201885},{"c":19.081,"h":19.29,"l":19.07,"n":335,"o":19.235,"t":"2026-09-30T13:45:00Z","v":11858,"vw":19.18249},{"c":19.255,"h":19.295,"l":19.02,"n":466,"o":19.05,"t":"2026-09-30T14:00:00Z","v":29165,"vw":19.155416},{"c":19.06,"h":19.22,"l":19.045,"n":330,"o":19.22,"t":"2026-09-30T14:15:00Z","v":21607,"vw":19.099589},{"c":19.05,"h":19.1,"l":19.02,"n":295,"o":19.04,"t":"2026-09-30T14:30:00Z","v":8386,"vw":19.064071},{"c":19.18,"h":19.18,"l":19.08,"n":458,"o":19.08,"t":"2026-09-30T14:45:00Z","v":17044,"vw":19.126928},{"c":19.145,"h":19.3,"l":19.145,"n":565,"o":19.17,"t":"2026-09-30T15:00:00Z","v":36842,"vw":19.225087},{"c":19.225,"h":19.259,"l":19.06,"n":507,"o":19.12,"t":"2026-09-30T15:15:00Z","v":41183,"vw":19.135258},{"c":19.165,"h":19.32,"l":19.08,"n":558,"o":19.28,"t":"2026-09-30T15:30:00Z","v":30247,"vw":19.227501},{"c":19.23,"h":19.24,"l":19.15,"n":167,"o":19.19,"t":"2026-09-30T15:45:00Z","v":4134,"vw":19.186871},{"c":19.17,"h":19.25,"l":19.17,"n":267,"o":19.24,"t":"2026-09-30T16:00:00Z","v":8631,"vw":19.210401},{"c":19.24,"h":19.245,"l":19.1125,"n":363,"o":19.17,"t":"2026-09-30T16:15:00Z","v":15269,"vw":19.197935},{"c":19.24,"h":19.25,"l":19.19,"n":483,"o":19.245,"t":"2026-09-30T16:30:00Z","v":17743,"vw":19.226934},{"c":19.15,"h":19.24,"l":19.15,"n":420,"o":19.24,"t":"2026-09-30T16:45:00Z","v":30301,"vw":19.187303},{"c":19.108,"h":19.15,"l":19.06,"n":289,"o":19.15,"t":"2026-09-30T17:00:00Z","v":10077,"vw":19.097341},{"c":19.095,"h":19.115,"l":19.07,"n":288,"o":19.09,"t":"2026-09-30T17:15:00Z","v":9375,"vw":19.091655},{"c":19.165,"h":19.18,"l":19.075,"n":403,"o":19.095,"t":"2026-09-30T17:30:00Z","v":15286,"vw":19.128974},{"c":19.13,"h":19.16,"l":19.0915,"n":281,"o":19.14,"t":"2026-09-30T17:45:00Z","v":18828,"vw":19.127796},{"c":19.12,"h":19.17,"l":19.11,"n":227,"o":19.115,"t":"2026-09-30T18:00:00Z","v":14827,"vw":19.134547},{"c":19.14,"h":19.14,"l":19.09,"n":388,"o":19.13,"t":"2026-09-30T18:15:00Z","v":14300,"vw":19.121467},{"c":19.07,"h":19.165,"l":19.07,"n":314,"o":19.145,"t":"2026-09-30T18:30:00Z","v":10006,"vw":19.123908},{"c":19.08,"h":19.0872,"l":19.04,"n":414,"o":19.06,"t":"2026-09-30T18:45:00Z","v":14577,"vw":19.058204},{"c":19.14,"h":19.14,"l":19.065,"n":433,"o":19.07,"t":"2026-09-30T19:00:00Z","v":15007,"vw":19.099287},{"c":19.13,"h":19.15,"l":19.08,"n":420,"o":19.14,"t":"2026-09-30T19:15:00Z","v":14956,"vw":19.115921},{"c":19.08,"h":19.205,"l":19.055,"n":984,"o":19.12,"t":"2026-09-30T19:30:00Z","v":69283,"vw":19.132323},{"c":19.02,"h":19.14,"l":19.02,"n":3218,"o":19.085,"t":"2026-09-30T19:45:00Z","v":259709,"vw":19.078113},{"c":19.05,"h":19.08,"l":19.04,"n":27,"o":19.04,"t":"2026-09-30T20:00:00Z","v":559012,"vw":19.040163},{"c":19.05,"h":19.05,"l":19.05,"n":1,"o":19.05,"t":"2026-09-30T20:30:00Z","v":565,"vw":19.05},{"c":19.0155,"h":19.0155,"l":19.0155,"n":1,"o":19.0155,"t":"2026-09-30T22:15:00Z","v":300,"vw":19.0155},{"c":19.02,"h":19.04,"l":19.02,"n":20,"o":19.04,"t":"2026-10-01T12:30:00Z","v":523,"vw":19.033333},{"c":18.86,"h":18.96,"l":18.86,"n":12,"o":18.96,"t":"2026-10-01T12:45:00Z","v":4895,"vw":18.868615},{"c":18.9956,"h":18.9956,"l":18.9956,"n":1,"o":18.9956,"t":"2026-10-01T13:00:00Z","v":1500,"vw":18.9956},{"c":18.96,"h":19.19,"l":18.96,"n":3,"o":19.19,"t":"2026-10-01T13:15:00Z","v":600,"vw":18.998333},{"c":19.026,"h":19.07,"l":18.7,"n":314,"o":18.87,"t":"2026-10-01T13:30:00Z","v":47391,"vw":18.909788},{"c":18.93,"h":18.97,"l":18.79,"n":210,"o":18.95,"t":"2026-10-01T13:45:00Z","v":19714,"vw":18.897961},{"c":18.95,"h":18.995,"l":18.88,"n":439,"o":18.895,"t":"2026-10-01T14:00:00Z","v":19816,"vw":18.934454},{"c":18.88,"h":18.97,"l":18.86,"n":483,"o":18.97,"t":"2026-10-01T14:15:00Z","v":23581,"vw":18.902755},{"c":18.915,"h":18.93,"l":18.86,"n":344,"o":18.875,"t":"2026-10-01T14:30:00Z","v":16229,"vw":18.893288},{"c":18.96,"h":19,"l":18.9,"n":484,"o":18.95,"t":"2026-10-01T14:45:00Z","v":17313,"vw":18.948544},{"c":18.835,"h":18.95,"l":18.835,"n":389,"o":18.95,"t":"2026-10-01T15:00:00Z","v":12919,"vw":18.891849},{"c":18.85,"h":18.91,"l":18.83,"n":496,"o":18.845,"t":"2026-10-01T15:15:00Z","v":22369,"vw":18.8593},{"c":18.82,"h":18.855,"l":18.7888,"n":475,"o":18.84,"t":"2026-10-01T15:30:00Z","v":15762,"vw":18.817498},{"c":18.83,"h":18.84,"l":18.81,"n":289,"o":18.84,"t":"2026-10-01T15:45:00Z","v":10416,"vw":18.82782},{"c":18.95,"h":19.0831,"l":18.84,"n":938,"o":18.84,"t":"2026-10-01T16:00:00Z","v":53041,"vw":18.957427},{"c":19.01,"h":19.03,"l":18.945,"n":469,"o":18.95,"t":"2026-10-01T16:15:00Z","v":22966,"vw":18.988662},{"c":19.035,"h":19.09,"l":19.01,"n":580,"o":19.01,"t":"2026-10-01T16:30:00Z","v":38406,"vw":19.056494},{"c":19.04,"h":19.09,"l":19.035,"n":579,"o":19.04,"t":"2026-10-01T16:45:00Z","v":35210,"vw":19.068511},{"c":19.025,"h":19.115,"l":19.015,"n":607,"o":19.05,"t":"2026-10-01T17:00:00Z","v":31213,"vw":19.070282},{"c":19.126,"h":19.18,"l":19.01,"n":513,"o":19.01,"t":"2026-10-01T17:15:00Z","v":22379,"vw":19.108878},{"c":19.15,"h":19.195,"l":19.12,"n":797,"o":19.14,"t":"2026-10-01T17:30:00Z","v":63309,"vw":19.161711},{"c":19.02,"h":19.14,"l":18.995,"n":598,"o":19.14,"t":"2026-10-01T17:45:00Z","v":22061,"vw":19.07376},{"c":18.99,"h":19.025,"l":18.935,"n":548,"o":19.025,"t":"2026-10-01T18:00:00Z","v":20765,"vw":18.987039},{"c":18.915,"h":19.01,"l":18.91,"n":833,"o":18.99,"t":"2026-10-01T18:15:00Z","v":35416,"vw":18.954039},{"c":18.835,"h":18.94,"l":18.82,"n":653,"o":18.9,"t":"2026-10-01T18:30:00Z","v":32635,"vw":18.882493},{"c":18.915,"h":18.955,"l":18.84,"n":611,"o":18.84,"t":"2026-10-01T18:45:00Z","v":19689,"vw":18.909719},{"c":18.87,"h":18.93,"l":18.855,"n":774,"o":18.93,"t":"2026-10-01T19:00:00Z","v":29585,"vw":18.898321},{"c":18.86,"h":18.885,"l":18.85,"n":662,"o":18.87,"t":"2026-10-01T19:15:00Z","v":22285,"vw":18.868468},{"c":18.72,"h":18.86,"l":18.71,"n":1185,"o":18.86,"t":"2026-10-01T19:30:00Z","v":74457,"vw":18.773167},{"c":18.47,"h":18.725,"l":18.47,"n":2927,"o":18.72,"t":"2026-10-01T19:45:00Z","v":271081,"vw":18.569579},{"c":18.88,"h":18.88,"l":18.47,"n":81,"o":18.47,"t":"2026-10-01T20:00:00Z","v":218433,"vw":18.493602},{"c":18.64,"h":18.64,"l":18.64,"n":1,"o":18.64,"t":"2026-10-01T20:15:00Z","v":226,"vw":18.64},{"c":18.6,"h":18.6,"l":18.6,"n":17,"o":18.6,"t":"2026-10-01T21:00:00Z","v":317,"vw":18.6},{"c":18.62,"h":18.62,"l":18.62,"n":1,"o":18.62,"t":"2026-10-01T21:30:00Z","v":100,"vw":18.62},{"c":18.66,"h":18.66,"l":18.66,"n":7,"o":18.66,"t":"2026-10-02T12:45:00Z","v":1030,"vw":18.66},{"c":18.6,"h":18.65,"l":18.6,"n":10,"o":18.6,"t":"2026-10-02T13:15:00Z","v":1297,"vw":18.616773},{"c":18.59,"h":18.75,"l":18.5,"n":326,"o":18.6,"t":"2026-10-02T13:30:00Z","v":34834,"vw":18.609398},{"c":18.65,"h":18.66,"l":18.57,"n":385,"o":18.6,"t":"2026-10-02T13:45:00Z","v":28144,"vw":18.600263},{"c":18.69,"h":18.73,"l":18.58,"n":217,"o":18.65,"t":"2026-10-02T14:00:00Z","v":23005,"vw":18.648473},{"c":18.71,"h":18.73,"l":18.6,"n":496,"o":18.72,"t":"2026-10-02T14:15:00Z","v":33348,"vw":18.681931},{"c":18.7,"h":18.75,"l":18.56,"n":426,"o":18.68,"t":"2026-10-02T14:30:00Z","v":40925,"vw":18.641995},{"c":18.7,"h":18.76,"l":18.69,"n":247,"o":18.69,"t":"2026-10-02T14:45:00Z","v":13209,"vw":18.719989},{"c":18.52,"h":18.68,"l":18.475,"n":514,"o":18.68,"t":"2026-10-02T15:00:00Z","v":38486,"vw":18.536744},{"c":18.51,"h":18.55,"l":18.47,"n":346,"o":18.52,"t":"2026-10-02T15:15:00Z","v":18619,"vw":18.518369},{"c":18.475,"h":18.52,"l":18.465,"n":251,"o":18.52,"t":"2026-10-02T15:30:00Z","v":11323,"vw":18.481955},{"c":18.38,"h":18.49,"l":18.38,"n":395,"o":18.475,"t":"2026-10-02T15:45:00Z","v":24303,"vw":18.439153},{"c":18.315,"h":18.41,"l":18.315,"n":332,"o":18.375,"t":"2026-10-02T16:00:00Z","v":14397,"vw":18.374536},{"c":18.325,"h":18.35,"l":18.315,"n":209,"o":18.325,"t":"2026-10-02T16:15:00Z","v":13262,"vw":18.329207},{"c":18.34,"h":18.405,"l":18.31,"n":316,"o":18.325,"t":"2026-10-02T16:30:00Z","v":15782,"vw":18.352754},{"c":18.285,"h":18.325,"l":18.26,"n":347,"o":18.325,"t":"2026-10-02T16:45:00Z","v":15089,"vw":18.281799},{"c":18.3,"h":18.31,"l":18.25,"n":451,"o":18.29,"t":"2026-10-02T17:00:00Z","v":24276,"vw":18.285712},{"c":18.22,"h":18.335,"l":18.22,"n":360,"o":18.305,"t":"2026-10-02T17:15:00Z","v":20854,"vw":18.280931},{"c":18.39,"h":18.39,"l":18.215,"n":435,"o":18.215,"t":"2026-10-02T17:30:00Z","v":21573,"vw":18.312006},{"c":18.43,"h":18.43,"l":18.35,"n":348,"o":18.385,"t":"2026-10-02T17:45:00Z","v":12692,"vw":18.379196},{"c":18.49,"h":18.54,"l":18.35,"n":519,"o":18.428,"t":"2026-10-02T18:00:00Z","v":33205,"vw":18.43824},{"c":18.485,"h":18.555,"l":18.435,"n":686,"o":18.5,"t":"2026-10-02T18:15:00Z","v":38324,"vw":18.509256},{"c":18.38,"h":18.52,"l":18.37,"n":408,"o":18.5,"t":"2026-10-02T18:30:00Z","v":22982,"vw":18.470269},{"c":18.36,"h":18.4,"l":18.35,"n":314,"o":18.385,"t":"2026-10-02T18:45:00Z","v":11061,"vw":18.361451},{"c":18.31,"h":18.37,"l":18.31,"n":244,"o":18.35,"t":"2026-10-02T19:00:00Z","v":16487,"vw":18.329825},{"c":18.38,"h":18.38,"l":18.3007,"n":569,"o":18.31,"t":"2026-10-02T19:15:00Z","v":22992,"vw":18.349147},{"c":18.41,"h":18.43,"l":18.38,"n":742,"o":18.39,"t":"2026-10-02T19:30:00Z","v":33060,"vw":18.405555},{"c":18.61,"h":18.7,"l":18.42,"n":2370,"o":18.42,"t":"2026-10-02T19:45:00Z","v":179778,"vw":18.621465},{"c":18.61,"h":18.61,"l":18.61,"n":25,"o":18.61,"t":"2026-10-02T20:00:00Z","v":179089,"vw":18.61},{"c":18.31,"h":18.31,"l":18.31,"n":1,"o":18.31,"t":"2026-10-02T20:45:00Z","v":500,"vw":18.31},{"c":18.61,"h":18.61,"l":18.61,"n":1,"o":18.61,"t":"2026-10-05T08:45:00Z","v":178,"vw":18.61},{"c":19.15,"h":20.15,"l":18.4,"n":4,"o":18.4,"t":"2026-10-05T09:15:00Z","v":301,"vw":19.233333},{"c":18.65,"h":18.65,"l":18.65,"n":1,"o":18.65,"t":"2026-10-05T09:30:00Z","v":100,"vw":18.65},{"c":18.6001,"h":18.6001,"l":18.6,"n":2,"o":18.6,"t":"2026-10-05T11:00:00Z","v":416,"vw":18.600059},{"c":18.6,"h":18.6,"l":18.6,"n":1,"o":18.6,"t":"2026-10-05T11:45:00Z","v":100,"vw":18.6},{"c":18.71,"h":18.8,"l":18.71,"n":4,"o":18.75,"t":"2026-10-05T12:45:00Z","v":1013,"vw":18.771847},{"c":18.8,"h":18.8,"l":18.8,"n":3,"o":18.8,"t":"2026-10-05T13:15:00Z","v":817,"vw":18.8},{"c":18.596,"h":18.9,"l":18.596,"n":491,"o":18.82,"t":"2026-10-05T13:30:00Z","v":43073,"vw":18.720882},{"c":18.79,"h":18.79,"l":18.581,"n":340,"o":18.61,"t":"2026-10-05T13:45:00Z","v":16362,"vw":18.650735},{"c":18.82,"h":18.9599,"l":18.791,"n":293,"o":18.791,"t":"2026-10-05T14:00:00Z","v":17865,"vw":18.867436},{"c":18.64,"h":18.87,"l":18.63,"n":436,"o":18.87,"t":"2026-10-05T14:15:00Z","v":17858,"vw":18.702601},{"c":18.59,"h":18.66,"l":18.55,"n":384,"o":18.6,"t":"2026-10-05T14:30:00Z","v":18398,"vw":18.606419},{"c":18.565,"h":18.665,"l":18.565,"n":306,"o":18.575,"t":"2026-10-05T14:45:00Z","v":10410,"vw":18.603942},{"c":18.635,"h":18.66,"l":18.56,"n":228,"o":18.56,"t":"2026-10-05T15:00:00Z","v":8428,"vw":18.622523},{"c":18.68,"h":18.68,"l":18.625,"n":235,"o":18.625,"t":"2026-10-05T15:15:00Z","v":7174,"vw":18.645688},{"c":18.675,"h":18.71,"l":18.67,"n":197,"o":18.71,"t":"2026-10-05T15:30:00Z","v":4841,"vw":18.693113},{"c":18.7,"h":18.74,"l":18.665,"n":258,"o":18.665,"t":"2026-10-05T15:45:00Z","v":12687,"vw":18.709937},{"c":18.71,"h":18.71,"l":18.64,"n":194,"o":18.7,"t":"2026-10-05T16:00:00Z","v":13048,"vw":18.664134},{"c":18.895,"h":18.895,"l":18.725,"n":297,"o":18.725,"t":"2026-10-05T16:15:00Z","v":9189,"vw":18.808744},{"c":18.88,"h":18.91,"l":18.85,"n":178,"o":18.895,"t":"2026-10-05T16:30:00Z","v":5539,"vw":18.881339},{"c":18.96,"h":18.96,"l":18.86,"n":396,"o":18.89,"t":"2026-10-05T16:45:00Z","v":17242,"vw":18.893369},{"c":18.9,"h":18.9699,"l":18.9,"n":182,"o":18.9699,"t":"2026-10-05T17:00:00Z","v":8298,"vw":18.945961},{"c":18.97,"h":18.98,"l":18.9,"n":302,"o":18.9,"t":"2026-10-05T17:15:00Z","v":12948,"vw":18.959478},{"c":18.955,"h":19,"l":18.945,"n":364,"o":18.96,"t":"2026-10-05T17:30:00Z","v":15447,"vw":18.960701},{"c":18.9,"h":18.99,"l":18.9,"n":279,"o":18.96,"t":"2026-10-05T17:45:00Z","v":10245,"vw":18.941595},{"c":18.87,"h":18.9,"l":18.85,"n":384,"o":18.9,"t":"2026-10-05T18:00:00Z","v":10528,"vw":18.87514},{"c":18.94,"h":18.94,"l":18.87,"n":276,"o":18.87,"t":"2026-10-05T18:15:00Z","v":7583,"vw":18.901075},{"c":18.97,"h":19.02,"l":18.935,"n":414,"o":18.9386,"t":"2026-10-05T18:30:00Z","v":13244,"vw":18.986651},{"c":18.97,"h":19,"l":18.96,"n":389,"o":18.98,"t":"2026-10-05T18:45:00Z","v":11483,"vw":18.982053},{"c":19.06,"h":19.065,"l":18.945,"n":619,"o":18.98,"t":"2026-10-05T19:00:00Z","v":28240,"vw":18.999531},{"c":18.99,"h":19.06,"l":18.99,"n":575,"o":19.06,"t":"2026-10-05T19:15:00Z","v":21136,"vw":19.02139},{"c":18.99,"h":19.02,"l":18.94,"n":876,"o":18.98,"t":"2026-10-05T19:30:00Z","v":43436,"vw":18.974606},{"c":18.92,"h":19.15,"l":18.81,"n":3818,"o":18.975,"t":"2026-10-05T19:45:00Z","v":326357,"vw":18.915973},{"c":18.9,"h":18.93,"l":18.9,"n":24,"o":18.93,"t":"2026-10-05T20:00:00Z","v":329194,"vw":18.900009},{"c":18.9,"h":18.9,"l":18.9,"n":16,"o":18.9,"t":"2026-10-05T20:30:00Z","v":500,"vw":18.9},{"c":18.89,"h":18.89,"l":18.89,"n":1,"o":18.89,"t":"2026-10-05T23:00:00Z","v":100,"vw":18.89},{"c":18.9,"h":18.9,"l":18.9,"n":3,"o":18.9,"t":"2026-10-06T08:00:00Z","v":141,"vw":18.9},{"c":18.895,"h":18.895,"l":18.895,"n":1,"o":18.895,"t":"2026-10-06T08:15:00Z","v":119,"vw":18.895},{"c":19,"h":19,"l":19,"n":2,"o":19,"t":"2026-10-06T13:15:00Z","v":1120,"vw":19},{"c":18.97,"h":18.99,"l":18.65,"n":315,"o":18.98,"t":"2026-10-06T13:30:00Z","v":38743,"vw":18.847417},{"c":18.88,"h":18.9406,"l":18.72,"n":427,"o":18.9406,"t":"2026-10-06T13:45:00Z","v":32095,"vw":18.821322},{"c":18.56,"h":18.94,"l":18.53,"n":506,"o":18.9,"t":"2026-10-06T14:00:00Z","v":49192,"vw":18.790989},{"c":18.48,"h":18.58,"l":18.45,"n":290,"o":18.54,"t":"2026-10-06T14:15:00Z","v":34778,"vw":18.52143},{"c":18.44,"h":18.515,"l":18.3103,"n":432,"o":18.49,"t":"2026-10-06T14:30:00Z","v":56322,"vw":18.411349},{"c":18.68,"h":18.7215,"l":18.32,"n":348,"o":18.44,"t":"2026-10-06T14:45:00Z","v":24742,"vw":18.508179},{"c":18.7,"h":18.75,"l":18.65,"n":366,"o":18.67,"t":"2026-10-06T15:00:00Z","v":12994,"vw":18.69161},{"c":18.814,"h":18.82,"l":18.7,"n":299,"o":18.7,"t":"2026-10-06T15:15:00Z","v":13029,"vw":18.760442},{"c":18.69,"h":18.79,"l":18.69,"n":220,"o":18.79,"t":"2026-10-06T15:30:00Z","v":11800,"vw":18.739998},{"c":18.62,"h":18.69,"l":18.545,"n":270,"o":18.69,"t":"2026-10-06T15:45:00Z","v":8975,"vw":18.612646},{"c":18.73,"h":18.75,"l":18.595,"n":423,"o":18.595,"t":"2026-10-06T16:00:00Z","v":24082,"vw":18.688755},{"c":18.72,"h":18.745,"l":18.66,"n":233,"o":18.73,"t":"2026-10-06T16:15:00Z","v":11185,"vw":18.691284},{"c":18.66,"h":18.74,"l":18.66,"n":199,"o":18.72,"t":"2026-10-06T16:30:00Z","v":8776,"vw":18.709259},{"c":18.6,"h":18.66,"l":18.56,"n":295,"o":18.66,"t":"2026-10-06T16:45:00Z","v":16389,"vw":18.604032},{"c":18.525,"h":18.68,"l":18.51,"n":394,"o":18.6,"t":"2026-10-06T17:00:00Z","v":23426,"vw":18.592572},{"c":18.575,"h":18.6,"l":18.415,"n":595,"o":18.51,"t":"2026-10-06T17:15:00Z","v":60010,"vw":18.49287},{"c":18.615,"h":18.65,"l":18.57,"n":303,"o":18.58,"t":"2026-10-06T17:30:00Z","v":29085,"vw":18.609533},{"c":18.58,"h":18.62,"l":18.56,"n":253,"o":18.62,"t":"2026-10-06T17:45:00Z","v":9824,"vw":18.590371},{"c":18.58,"h":18.65,"l":18.56,"n":261,"o":18.59,"t":"2026-10-06T18:00:00Z","v":11632,"vw":18.604276},{"c":18.585,"h":18.62,"l":18.535,"n":344,"o":18.5899,"t":"2026-10-06T18:15:00Z","v":18218,"vw":18.568458},{"c":18.55,"h":18.61,"l":18.52,"n":348,"o":18.585,"t":"2026-10-06T18:30:00Z","v":22749,"vw":18.55282},{"c":18.61,"h":18.61,"l":18.53,"n":321,"o":18.54,"t":"2026-10-06T18:45:00Z","v":18717,"vw":18.563135},{"c":18.515,"h":18.59,"l":18.505,"n":414,"o":18.59,"t":"2026-10-06T19:00:00Z","v":17919,"vw":18.551019},{"c":18.5599,"h":18.57,"l":18.505,"n":526,"o":18.515,"t":"2026-10-06T19:15:00Z","v":24575,"vw":18.529478},{"c":18.6,"h":18.61,"l":18.47,"n":778,"o":18.56,"t":"2026-10-06T19:30:00Z","v":72164,"vw":18.549199},{"c":18.54,"h":18.72,"l":18.31,"n":2879,"o":18.59,"t":"2026-10-06T19:45:00Z","v":238170,"vw":18.505682},{"c":18.63,"h":18.63,"l":18.51,"n":31,"o":18.51,"t":"2026-10-06T20:00:00Z","v":128697,"vw":18.51022},{"c":18.65,"h":18.65,"l":18.65,"n":2,"o":18.65,"t":"2026-10-07T08:30:00Z","v":101,"vw":18.65},{"c":18.25,"h":18.31,"l":18.25,"n":7,"o":18.31,"t":"2026-10-07T13:15:00Z","v":606,"vw":18.260909},{"c":18.4312,"h":18.46,"l":18.02,"n":375,"o":18.11,"t":"2026-10-07T13:30:00Z","v":42273,"vw":18.188512},{"c":18.41,"h":18.5,"l":18.34,"n":195,"o":18.425,"t":"2026-10-07T13:45:00Z","v":11621,"vw":18.428674},{"c":18.44,"h":18.52,"l":18.43,"n":121,"o":18.435,"t":"2026-10-07T14:00:00Z","v":7099,"vw":18.462201},{"c":18.46,"h":18.49,"l":18.39,"n":208,"o":18.4,"t":"2026-10-07T14:15:00Z","v":7961,"vw":18.440503},{"c":18.56,"h":18.62,"l":18.44,"n":215,"o":18.46,"t":"2026-10-07T14:30:00Z","v":10794,"vw":18.551845},{"c":18.595,"h":18.6317,"l":18.53,"n":170,"o":18.54,"t":"2026-10-07T14:45:00Z","v":9291,"vw":18.583631},{"c":18.55,"h":18.605,"l":18.52,"n":288,"o":18.59,"t":"2026-10-07T15:00:00Z","v":21025,"vw":18.562823},{"c":18.565,"h":18.61,"l":18.54,"n":129,"o":18.56,"t":"2026-10-07T15:15:00Z","v":5158,"vw":18.579838},{"c":18.63,"h":18.675,"l":18.58,"n":335,"o":18.59,"t":"2026-10-07T15:30:00Z","v":14195,"vw":18.62497},{"c":18.63,"h":18.65,"l":18.5701,"n":201,"o":18.6,"t":"2026-10-07T15:45:00Z","v":11765,"vw":18.614109},{"c":18.545,"h":18.61,"l":18.525,"n":279,"o":18.61,"t":"2026-10-07T16:00:00Z","v":11741,"vw":18.559907},{"c":18.6,"h":18.615,"l":18.51,"n":286,"o":18.53,"t":"2026-10-07T16:15:00Z","v":15919,"vw":18.557017},{"c":18.66,"h":18.665,"l":18.57,"n":391,"o":18.6,"t":"2026-10-07T16:30:00Z","v":19903,"vw":18.60512},{"c":18.62,"h":18.68,"l":18.62,"n":202,"o":18.67,"t":"2026-10-07T16:45:00Z","v":6565,"vw":18.655289},{"c":18.69,"h":18.78,"l":18.6,"n":414,"o":18.62,"t":"2026-10-07T17:00:00Z","v":18379,"vw":18.673041},{"c":18.575,"h":18.65,"l":18.57,"n":275,"o":18.65,"t":"2026-10-07T17:15:00Z","v":9374,"vw":18.604106},{"c":18.62,"h":18.64,"l":18.575,"n":339,"o":18.6,"t":"2026-10-07T17:30:00Z","v":12797,"vw":18.605694},{"c":18.56,"h":18.63,"l":18.535,"n":366,"o":18.6,"t":"2026-10-07T17:45:00Z","v":17231,"vw":18.578488},{"c":18.62,"h":18.645,"l":18.54,"n":304,"o":18.54,"t":"2026-10-07T18:00:00Z","v":12912,"vw":18.613212},{"c":18.77,"h":18.77,"l":18.63,"n":501,"o":18.63,"t":"2026-10-07T18:15:00Z","v":20586,"vw":18.719248},{"c":18.74,"h":18.8,"l":18.725,"n":357,"o":18.77,"t":"2026-10-07T18:30:00Z","v":23704,"vw":18.756665},{"c":18.76,"h":18.81,"l":18.73,"n":346,"o":18.74,"t":"2026-10-07T18:45:00Z","v":14675,"vw":18.763922},{"c":18.77,"h":18.79,"l":18.72,"n":519,"o":18.76,"t":"2026-10-07T19:00:00Z","v":19381,"vw":18.746278},{"c":18.79,"h":18.83,"l":18.75,"n":674,"o":18.78,"t":"2026-10-07T19:15:00Z","v":26254,"vw":18.794009},{"c":18.755,"h":18.84,"l":18.75,"n":823,"o":18.8,"t":"2026-10-07T19:30:00Z","v":32153,"vw":18.790967},{"c":18.75,"h":18.7901,"l":18.74,"n":1979,"o":18.75,"t":"2026-10-07T19:45:00Z","v":97420,"vw":18.765038},{"c":18.9817,"h":18.9817,"l":18.75,"n":18,"o":18.75,"t":"2026-10-07T20:00:00Z","v":98623,"vw":18.750327},{"c":18.84,"h":18.84,"l":18.84,"n":1,"o":18.84,"t":"2026-10-07T20:45:00Z","v":100,"vw":18.84},{"c":18.585,"h":18.64,"l":18.41,"n":232,"o":18.63,"t":"2026-10-08T13:30:00Z","v":21557,"vw":18.564629},{"c":18.53,"h":18.7599,"l":18.53,"n":265,"o":18.575,"t":"2026-10-08T13:45:00Z","v":24005,"vw":18.612348},{"c":18.57,"h":18.6,"l":18.5,"n":222,"o":18.53,"t":"2026-10-08T14:00:00Z","v":12565,"vw":18.548252},{"c":18.54,"h":18.5823,"l":18.43,"n":264,"o":18.5823,"t":"2026-10-08T14:15:00Z","v":14503,"vw":18.508476},{"c":18.56,"h":18.56,"l":18.46,"n":145,"o":18.5,"t":"2026-10-08T14:30:00Z","v":7358,"vw":18.500289},{"c":18.5,"h":18.58,"l":18.48,"n":331,"o":18.53,"t":"2026-10-08T14:45:00Z","v":14105,"vw":18.543589},{"c":18.55,"h":18.63,"l":18.51,"n":470,"o":18.51,"t":"2026-10-08T15:00:00Z","v":31296,"vw":18.577718},{"c":18.54,"h":18.6,"l":18.4601,"n":414,"o":18.54,"t":"2026-10-08T15:15:00Z","v":42530,"vw":18.505699},{"c":18.47,"h":18.5303,"l":18.445,"n":273,"o":18.5101,"t":"2026-10-08T15:30:00Z","v":21343,"vw":18.498939},{"c":18.45,"h":18.475,"l":18.43,"n":264,"o":18.46,"t":"2026-10-08T15:45:00Z","v":11995,"vw":18.456532},{"c":18.545,"h":18.56,"l":18.465,"n":293,"o":18.47,"t":"2026-10-08T16:00:00Z","v":9888,"vw":18.504917},{"c":18.6,"h":18.69,"l":18.56,"n":441,"o":18.58,"t":"2026-10-08T16:15:00Z","v":24466,"vw":18.613592},{"c":18.57,"h":18.59,"l":18.56,"n":181,"o":18.59,"t":"2026-10-08T16:30:00Z","v":6438,"vw":18.575309},{"c":18.55,"h":18.625,"l":18.52,"n":586,"o":18.58,"t":"2026-10-08T16:45:00Z","v":47094,"vw":18.572133},{"c":18.73,"h":18.765,"l":18.52,"n":583,"o":18.55,"t":"2026-10-08T17:00:00Z","v":22463,"vw":18.685251},{"c":18.785,"h":18.84,"l":18.74,"n":407,"o":18.76,"t":"2026-10-08T17:15:00Z","v":23551,"vw":18.780855},{"c":18.76,"h":18.85,"l":18.76,"n":558,"o":18.8,"t":"2026-10-08T17:30:00Z","v":27256,"vw":18.796226},{"c":18.79,"h":18.82,"l":18.7101,"n":446,"o":18.77,"t":"2026-10-08T17:45:00Z","v":22300,"vw":18.765784},{"c":18.89,"h":18.91,"l":18.78,"n":553,"o":18.78,"t":"2026-10-08T18:00:00Z","v":23568,"vw":18.841017},{"c":18.96,"h":18.975,"l":18.8801,"n":350,"o":18.9099,"t":"2026-10-08T18:15:00Z","v":25630,"vw":18.918191},{"c":19.04,"h":19.05,"l":18.965,"n":645,"o":18.97,"t":"2026-10-08T18:30:00Z","v":36911,"vw":19.025736},{"c":18.985,"h":19.06,"l":18.95,"n":451,"o":19.06,"t":"2026-10-08T18:45:00Z","v":18887,"vw":19.010331},{"c":19.04,"h":19.04,"l":18.96,"n":599,"o":18.975,"t":"2026-10-08T19:00:00Z","v":24953,"vw":18.990294},{"c":19.05,"h":19.08,"l":18.975,"n":817,"o":19.01,"t":"2026-10-08T19:15:00Z","v":53352,"vw":19.026538},{"c":19.035,"h":19.08,"l":19,"n":888,"o":19.0542,"t":"2026-10-08T19:30:00Z","v":41544,"vw":19.04396},{"c":19.11,"h":19.14,"l":18.99,"n":1674,"o":19.02,"t":"2026-10-08T19:45:00Z","v":106553,"vw":19.09623},{"c":19.12,"h":19.12,"l":19.12,"n":29,"o":19.12,"t":"2026-10-08T20:00:00Z","v":134546,"vw":19.12},{"c":19.21,"h":19.21,"l":19.21,"n":1,"o":19.21,"t":"2026-10-09T12:00:00Z","v":300,"vw":19.21},{"c":19.21,"h":19.21,"l":19.21,"n":2,"o":19.21,"t":"2026-10-09T13:00:00Z","v":480,"vw":19.21},{"c":19.425,"h":19.52,"l":19.19,"n":491,"o":19.2,"t":"2026-10-09T13:30:00Z","v":49435,"vw":19.329345},{"c":19.619,"h":19.64,"l":19.38,"n":357,"o":19.44,"t":"2026-10-09T13:45:00Z","v":19588,"vw":19.497048},{"c":19.665,"h":19.82,"l":19.64,"n":439,"o":19.64,"t":"2026-10-09T14:00:00Z","v":40463,"vw":19.69875},{"c":19.44,"h":19.67,"l":19.38,"n":598,"o":19.65,"t":"2026-10-09T14:15:00Z","v":47196,"vw":19.49845},{"c":19.44,"h":19.48,"l":19.36,"n":459,"o":19.41,"t":"2026-10-09T14:30:00Z","v":21325,"vw":19.409192},{"c":19.505,"h":19.54,"l":19.35,"n":556,"o":19.43,"t":"2026-10-09T14:45:00Z","v":28274,"vw":19.442936},{"c":19.52,"h":19.61,"l":19.52,"n":368,"o":19.5294,"t":"2026-10-09T15:00:00Z","v":12227,"vw":19.562296},{"c":19.575,"h":19.61,"l":19.5001,"n":504,"o":19.55,"t":"2026-10-09T15:15:00Z","v":21835,"vw":19.568672},{"c":19.68,"h":19.68,"l":19.55,"n":274,"o":19.57,"t":"2026-10-09T15:30:00Z","v":11254,"vw":19.636447},{"c":19.5799,"h":19.69,"l":19.555,"n":562,"o":19.68,"t":"2026-10-09T15:45:00Z","v":26735,"vw":19.595685},{"c":19.585,"h":19.61,"l":19.54,"n":206,"o":19.54,"t":"2026-10-09T16:00:00Z","v":7154,"vw":19.575722},{"c":19.745,"h":19.75,"l":19.58,"n":451,"o":19.59,"t":"2026-10-09T16:15:00Z","v":21403,"vw":19.695126},{"c":19.71,"h":19.82,"l":19.71,"n":446,"o":19.74,"t":"2026-10-09T16:30:00Z","v":28180,"vw":19.788791},{"c":19.83,"h":19.84,"l":19.75,"n":397,"o":19.76,"t":"2026-10-09T16:45:00Z","v":11754,"vw":19.813847},{"c":19.805,"h":19.875,"l":19.78,"n":406,"o":19.85,"t":"2026-10-09T17:00:00Z","v":13937,"vw":19.83243},{"c":19.88,"h":19.905,"l":19.78,"n":581,"o":19.82,"t":"2026-10-09T17:15:00Z","v":32626,"vw":19.85019},{"c":19.76,"h":19.88,"l":19.73,"n":302,"o":19.88,"t":"2026-10-09T17:30:00Z","v":9033,"vw":19.829098},{"c":19.845,"h":19.9,"l":19.74,"n":548,"o":19.74,"t":"2026-10-09T17:45:00Z","v":26551,"vw":19.820531},{"c":19.755,"h":19.845,"l":19.755,"n":274,"o":19.845,"t":"2026-10-09T18:00:00Z","v":29532,"vw":19.778806},{"c":19.77,"h":19.82,"l":19.755,"n":286,"o":19.755,"t":"2026-10-09T18:15:00Z","v":11510,"vw":19.789707},{"c":19.76,"h":19.81,"l":19.73,"n":475,"o":19.7601,"t":"2026-10-09T18:30:00Z","v":17077,"vw":19.776477},{"c":19.79,"h":19.84,"l":19.74,"n":344,"o":19.755,"t":"2026-10-09T18:45:00Z","v":12585,"vw":19.790699},{"c":19.82,"h":19.87,"l":19.745,"n":561,"o":19.79,"t":"2026-10-09T19:00:00Z","v":25471,"vw":19.80187},{"c":19.8,"h":19.871,"l":19.795,"n":538,"o":19.825,"t":"2026-10-09T19:15:00Z","v":17920,"vw":19.838932},{"c":19.85,"h":19.89,"l":19.8,"n":732,"o":19.8,"t":"2026-10-09T19:30:00Z","v":43739,"vw":19.8523},{"c":19.83,"h":19.895,"l":19.79,"n":1927,"o":19.85,"t":"2026-10-09T19:45:00Z","v":107189,"vw":19.835921},{"c":19.8563,"h":19.8563,"l":19.83,"n":28,"o":19.83,"t":"2026-10-09T20:00:00Z","v":85558,"vw":19.830571},{"c":19.74,"h":19.74,"l":19.74,"n":3,"o":19.74,"t":"2026-10-09T21:15:00Z","v":150,"vw":19.74},{"c":19.82,"h":19.83,"l":19.82,"n":6,"o":19.83,"t":"2026-10-12T08:00:00Z","v":416,"vw":19.826644},{"c":19.84,"h":19.84,"l":19.84,"n":1,"o":19.84,"t":"2026-10-12T08:45:00Z","v":100,"vw":19.84},{"c":19.7701,"h":19.7701,"l":19.7701,"n":1,"o":19.7701,"t":"2026-10-12T11:30:00Z","v":10000,"vw":19.7701},{"c":19.87,"h":19.87,"l":19.87,"n":6,"o":19.87,"t":"2026-10-12T12:45:00Z","v":205,"vw":19.87},{"c":19.65,"h":19.65,"l":19.65,"n":3,"o":19.65,"t":"2026-10-12T13:15:00Z","v":535,"vw":19.65},{"c":19.82,"h":19.83,"l":19.62,"n":211,"o":19.83,"t":"2026-10-12T13:30:00Z","v":26499,"vw":19.745134},{"c":19.915,"h":20.115,"l":19.83,"n":697,"o":19.83,"t":"2026-10-12T13:45:00Z","v":61918,"vw":19.979274},{"c":19.62,"h":19.915,"l":19.6,"n":579,"o":19.915,"t":"2026-10-12T14:00:00Z","v":36983,"vw":19.701376},{"c":19.58,"h":19.625,"l":19.49,"n":714,"o":19.62,"t":"2026-10-12T14:15:00Z","v":37855,"vw":19.571578},{"c":19.57,"h":19.62,"l":19.47,"n":680,"o":19.58,"t":"2026-10-12T14:30:00Z","v":36631,"vw":19.535971},{"c":19.71,"h":19.75,"l":19.53,"n":680,"o":19.57,"t":"2026-10-12T14:45:00Z","v":33593,"vw":19.599191},{"c":19.755,"h":19.81,"l":19.64,"n":618,"o":19.695,"t":"2026-10-12T15:00:00Z","v":28467,"vw":19.715704},{"c":20.06,"h":20.0864,"l":19.73,"n":849,"o":19.755,"t":"2026-10-12T15:15:00Z","v":50458,"vw":19.931542},{"c":20.07,"h":20.15,"l":20.01,"n":493,"o":20.06,"t":"2026-10-12T15:30:00Z","v":20810,"vw":20.082671},{"c":20.095,"h":20.24,"l":20.01,"n":831,"o":20.07,"t":"2026-10-12T15:45:00Z","v":63817,"vw":20.133189},{"c":20.098,"h":20.115,"l":19.98,"n":443,"o":20.09,"t":"2026-10-12T16:00:00Z","v":18037,"vw":20.059638},{"c":19.98,"h":20.1399,"l":19.98,"n":663,"o":20.1,"t":"2026-10-12T16:15:00Z","v":45597,"vw":20.05486},{"c":19.98,"h":20.03,"l":19.98,"n":412,"o":19.99,"t":"2026-10-12T16:30:00Z","v":13145,"vw":19.998188},{"c":19.875,"h":20.04,"l":19.85,"n":534,"o":19.975,"t":"2026-10-12T16:45:00Z","v":18834,"vw":19.956244},{"c":19.8003,"h":19.875,"l":19.79,"n":533,"o":19.875,"t":"2026-10-12T17:00:00Z","v":33148,"vw":19.821677},{"c":19.75,"h":19.8,"l":19.73,"n":370,"o":19.78,"t":"2026-10-12T17:15:00Z","v":11588,"vw":19.759067},{"c":19.75,"h":19.77,"l":19.69,"n":350,"o":19.76,"t":"2026-10-12T17:30:00Z","v":12404,"vw":19.7243},{"c":19.63,"h":19.766,"l":19.6,"n":714,"o":19.735,"t":"2026-10-12T17:45:00Z","v":40399,"vw":19.668688},{"c":19.72,"h":19.75,"l":19.64,"n":520,"o":19.64,"t":"2026-10-12T18:00:00Z","v":22023,"vw":19.709109},{"c":19.7,"h":19.72,"l":19.635,"n":455,"o":19.72,"t":"2026-10-12T18:15:00Z","v":18999,"vw":19.666428},{"c":19.66,"h":19.71,"l":19.62,"n":568,"o":19.7,"t":"2026-10-12T18:30:00Z","v":19683,"vw":19.660637},{"c":19.635,"h":19.675,"l":19.6222,"n":417,"o":19.66,"t":"2026-10-12T18:45:00Z","v":13286,"vw":19.64924},{"c":19.56,"h":19.64,"l":19.51,"n":615,"o":19.635,"t":"2026-10-12T19:00:00Z","v":23049,"vw":19.577046},{"c":19.62,"h":19.64,"l":19.55,"n":672,"o":19.555,"t":"2026-10-12T19:15:00Z","v":24967,"vw":19.59131},{"c":19.64,"h":19.67,"l":19.58,"n":962,"o":19.62,"t":"2026-10-12T19:30:00Z","v":60368,"vw":19.627676},{"c":19.65,"h":19.68,"l":19.587,"n":2792,"o":19.64,"t":"2026-10-12T19:45:00Z","v":141685,"vw":19.639199},{"c":19.63,"h":19.63,"l":19.63,"n":20,"o":19.63,"t":"2026-10-12T20:00:00Z","v":131624,"vw":19.63},{"c":19.55,"h":19.55,"l":19.55,"n":1,"o":19.55,"t":"2026-10-12T20:30:00Z","v":500,"vw":19.55},{"c":19.56,"h":19.56,"l":19.56,"n":1,"o":19.56,"t":"2026-10-13T09:45:00Z","v":100,"vw":19.56},{"c":19.6,"h":19.6,"l":19.6,"n":1,"o":19.6,"t":"2026-10-13T11:00:00Z","v":200,"vw":19.6},{"c":19.6,"h":19.6,"l":19.6,"n":2,"o":19.6,"t":"2026-10-13T13:15:00Z","v":796,"vw":19.6},{"c":19.51,"h":19.71,"l":19.41,"n":526,"o":19.5,"t":"2026-10-13T13:30:00Z","v":70880,"vw":19.561878},{"c":19.41,"h":19.52,"l":19.24,"n":419,"o":19.52,"t":"2026-10-13T13:45:00Z","v":46543,"vw":19.370925},{"c":19.595,"h":19.66,"l":19.3752,"n":318,"o":19.41,"t":"2026-10-13T14:00:00Z","v":16691,"vw":19.480382},{"c":19.67,"h":19.71,"l":19.51,"n":345,"o":19.61,"t":"2026-10-13T14:15:00Z","v":18280,"vw":19.633262},{"c":19.69,"h":19.72,"l":19.615,"n":379,"o":19.62,"t":"2026-10-13T14:30:00Z","v":21662,"vw":19.672363},{"c":19.635,"h":19.725,"l":19.605,"n":579,"o":19.67,"t":"2026-10-13T14:45:00Z","v":47434,"vw":19.674121},{"c":19.72,"h":19.78,"l":19.54,"n":480,"o":19.64,"t":"2026-10-13T15:00:00Z","v":30371,"vw":19.660005},{"c":19.64,"h":19.72,"l":19.63,"n":243,"o":19.72,"t":"2026-10-13T15:15:00Z","v":13013,"vw":19.678128},{"c":19.67,"h":19.67,"l":19.57,"n":418,"o":19.62,"t":"2026-10-13T15:30:00Z","v":15920,"vw":19.616879},{"c":19.72,"h":19.72,"l":19.6432,"n":497,"o":19.67,"t":"2026-10-13T15:45:00Z","v":24243,"vw":19.688106},{"c":19.585,"h":19.7,"l":19.56,"n":287,"o":19.7,"t":"2026-10-13T16:00:00Z","v":13421,"vw":19.66008},{"c":19.65,"h":19.67,"l":19.585,"n":426,"o":19.585,"t":"2026-10-13T16:15:00Z","v":20769,"vw":19.623802},{"c":19.6057,"h":19.775,"l":19.6057,"n":688,"o":19.6552,"t":"2026-10-13T16:30:00Z","v":62785,"vw":19.706985},{"c":19.535,"h":19.6067,"l":19.535,"n":257,"o":19.6067,"t":"2026-10-13T16:45:00Z","v":11331,"vw":19.574583},{"c":19.385,"h":19.57,"l":19.3746,"n":395,"o":19.53,"t":"2026-10-13T17:00:00Z","v":21414,"vw":19.490464},{"c":19.39,"h":19.4,"l":19.37,"n":328,"o":19.385,"t":"2026-10-13T17:15:00Z","v":15551,"vw":19.387911},{"c":19.36,"h":19.42,"l":19.34,"n":332,"o":19.4,"t":"2026-10-13T17:30:00Z","v":15301,"vw":19.384741},{"c":19.34,"h":19.37,"l":19.32,"n":316,"o":19.35,"t":"2026-10-13T17:45:00Z","v":16656,"vw":19.3341},{"c":19.38,"h":19.39,"l":19.34,"n":324,"o":19.34,"t":"2026-10-13T18:00:00Z","v":14670,"vw":19.360622},{"c":19.38,"h":19.38,"l":19.32,"n":404,"o":19.36,"t":"2026-10-13T18:15:00Z","v":15953,"vw":19.36178},{"c":19.2,"h":19.37,"l":19.145,"n":607,"o":19.37,"t":"2026-10-13T18:30:00Z","v":49094,"vw":19.244951},{"c":19.21,"h":19.21,"l":19.17,"n":317,"o":19.19,"t":"2026-10-13T18:45:00Z","v":16402,"vw":19.195262},{"c":19.18,"h":19.224,"l":19.16,"n":357,"o":19.21,"t":"2026-10-13T19:00:00Z","v":14153,"vw":19.191394},{"c":19.09,"h":19.21,"l":19.02,"n":679,"o":19.1899,"t":"2026-10-13T19:15:00Z","v":45206,"vw":19.140353},{"c":19.06,"h":19.125,"l":19.04,"n":890,"o":19.08,"t":"2026-10-13T19:30:00Z","v":45987,"vw":19.078787},{"c":18.88,"h":19.06,"l":18.83,"n":2631,"o":19.05,"t":"2026-10-13T19:45:00Z","v":150801,"vw":18.919516},{"c":18.88,"h":18.94,"l":18.88,"n":24,"o":18.88,"t":"2026-10-13T20:00:00Z","v":142330,"vw":18.880634},{"c":18.93,"h":18.93,"l":18.93,"n":1,"o":18.93,"t":"2026-10-13T20:30:00Z","v":282,"vw":18.93},{"c":18.9806,"h":18.9806,"l":18.9806,"n":1,"o":18.9806,"t":"2026-10-13T20:45:00Z","v":153,"vw":18.9806},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-14T12:30:00Z","v":1000,"vw":19},{"c":18.88,"h":18.88,"l":18.88,"n":4,"o":18.88,"t":"2026-10-14T12:45:00Z","v":193,"vw":18.88},{"c":18.59,"h":18.85,"l":18.5,"n":27,"o":18.85,"t":"2026-10-14T13:15:00Z","v":1768,"vw":18.782002},{"c":18.939,"h":18.97,"l":18.48,"n":518,"o":18.58,"t":"2026-10-14T13:30:00Z","v":31100,"vw":18.658874},{"c":19.08,"h":19.22,"l":18.9,"n":292,"o":18.925,"t":"2026-10-14T13:45:00Z","v":17634,"vw":19.039256},{"c":19.08,"h":19.27,"l":19.03,"n":686,"o":19.05,"t":"2026-10-14T14:00:00Z","v":41526,"vw":19.148144},{"c":18.86,"h":19.135,"l":18.86,"n":445,"o":19.095,"t":"2026-10-14T14:15:00Z","v":16377,"vw":18.966085},{"c":18.99,"h":19,"l":18.83,"n":399,"o":18.88,"t":"2026-10-14T14:30:00Z","v":14798,"vw":18.889026},{"c":18.91,"h":19.02,"l":18.87,"n":369,"o":19.02,"t":"2026-10-14T14:45:00Z","v":13923,"vw":18.949296},{"c":18.835,"h":18.94,"l":18.835,"n":297,"o":18.895,"t":"2026-10-14T15:00:00Z","v":11110,"vw":18.882088},{"c":18.86,"h":18.89,"l":18.82,"n":339,"o":18.85,"t":"2026-10-14T15:15:00Z","v":14315,"vw":18.850864},{"c":18.81,"h":18.87,"l":18.8,"n":271,"o":18.855,"t":"2026-10-14T15:30:00Z","v":9620,"vw":18.827152},{"c":19.03,"h":19.09,"l":18.8,"n":685,"o":18.81,"t":"2026-10-14T15:45:00Z","v":90269,"vw":18.97829},{"c":18.915,"h":19.02,"l":18.87,"n":588,"o":19.02,"t":"2026-10-14T16:00:00Z","v":32640,"vw":18.937361},{"c":18.9,"h":18.97,"l":18.86,"n":440,"o":18.925,"t":"2026-10-14T16:15:00Z","v":18244,"vw":18.933744},{"c":18.88,"h":18.94,"l":18.835,"n":351,"o":18.91,"t":"2026-10-14T16:30:00Z","v":16043,"vw":18.898059},{"c":18.88,"h":18.91,"l":18.83,"n":360,"o":18.91,"t":"2026-10-14T16:45:00Z","v":16469,"vw":18.874571},{"c":18.86,"h":18.89,"l":18.86,"n":118,"o":18.88,"t":"2026-10-14T17:00:00Z","v":5121,"vw":18.874417},{"c":18.865,"h":18.89,"l":18.85,"n":323,"o":18.85,"t":"2026-10-14T17:15:00Z","v":14646,"vw":18.865809},{"c":18.87,"h":18.945,"l":18.85,"n":384,"o":18.865,"t":"2026-10-14T17:30:00Z","v":18729,"vw":18.906934},{"c":18.84,"h":18.87,"l":18.8053,"n":237,"o":18.87,"t":"2026-10-14T17:45:00Z","v":12316,"vw":18.852448},{"c":18.89,"h":18.89,"l":18.83,"n":377,"o":18.83,"t":"2026-10-14T18:00:00Z","v":11814,"vw":18.860791},{"c":18.81,"h":18.92,"l":18.73,"n":470,"o":18.91,"t":"2026-10-14T18:15:00Z","v":24853,"vw":18.809823},{"c":18.725,"h":18.82,"l":18.7003,"n":454,"o":18.81,"t":"2026-10-14T18:30:00Z","v":16121,"vw":18.770748},{"c":18.76,"h":18.78,"l":18.7,"n":260,"o":18.7,"t":"2026-10-14T18:45:00Z","v":12161,"vw":18.75178},{"c":18.67,"h":18.83,"l":18.67,"n":659,"o":18.74,"t":"2026-10-14T19:00:00Z","v":38670,"vw":18.747866},{"c":18.72,"h":18.74,"l":18.62,"n":695,"o":18.68,"t":"2026-10-14T19:15:00Z","v":30180,"vw":18.681127},{"c":18.6,"h":18.75,"l":18.56,"n":1213,"o":18.72,"t":"2026-10-14T19:30:00Z","v":56101,"vw":18.64927},{"c":18.45,"h":18.63,"l":18.39,"n":2611,"o":18.6,"t":"2026-10-14T19:45:00Z","v":147621,"vw":18.511642},{"c":18.52,"h":18.52,"l":18.43,"n":26,"o":18.43,"t":"2026-10-14T20:00:00Z","v":147482,"vw":18.430975},{"c":18.5,"h":18.5,"l":18.5,"n":3,"o":18.5,"t":"2026-10-15T12:15:00Z","v":120,"vw":18.5},{"c":18.7395,"h":18.7395,"l":18.7395,"n":2,"o":18.7395,"t":"2026-10-15T12:45:00Z","v":240,"vw":18.7395},{"c":19.25,"h":19.25,"l":18.75,"n":23,"o":19.0608,"t":"2026-10-15T13:00:00Z","v":1566,"vw":18.839816},{"c":18.8097,"h":18.95,"l":18.5,"n":455,"o":18.5,"t":"2026-10-15T13:30:00Z","v":46173,"vw":18.596107},{"c":18.82,"h":18.88,"l":18.6701,"n":402,"o":18.72,"t":"2026-10-15T13:45:00Z","v":25089,"vw":18.771595},{"c":18.8,"h":18.95,"l":18.78,"n":487,"o":18.815,"t":"2026-10-15T14:00:00Z","v":30073,"vw":18.845752},{"c":18.595,"h":18.79,"l":18.545,"n":330,"o":18.78,"t":"2026-10-15T14:15:00Z","v":15088,"vw":18.683338},{"c":18.66,"h":18.68,"l":18.51,"n":443,"o":18.55,"t":"2026-10-15T14:30:00Z","v":15214,"vw":18.589092},{"c":18.7,"h":18.73,"l":18.61,"n":595,"o":18.655,"t":"2026-10-15T14:45:00Z","v":37025,"vw":18.68625},{"c":18.76,"h":18.775,"l":18.63,"n":538,"o":18.72,"t":"2026-10-15T15:00:00Z","v":12988,"vw":18.709324},{"c":18.71,"h":18.83,"l":18.71,"n":486,"o":18.78,"t":"2026-10-15T15:15:00Z","v":21507,"vw":18.765094},{"c":18.67,"h":18.75,"l":18.66,"n":341,"o":18.72,"t":"2026-10-15T15:30:00Z","v":15997,"vw":18.707177},{"c":18.67,"h":18.7,"l":18.5816,"n":306,"o":18.65,"t":"2026-10-15T15:45:00Z","v":13746,"vw":18.666214},{"c":18.665,"h":18.76,"l":18.63,"n":356,"o":18.63,"t":"2026-10-15T16:00:00Z","v":8810,"vw":18.711002},{"c":18.665,"h":18.73,"l":18.65,"n":359,"o":18.69,"t":"2026-10-15T16:15:00Z","v":10719,"vw":18.688086},{"c":18.75,"h":18.75,"l":18.67,"n":479,"o":18.68,"t":"2026-10-15T16:30:00Z","v":17822,"vw":18.700838},{"c":18.69,"h":18.755,"l":18.6701,"n":430,"o":18.75,"t":"2026-10-15T16:45:00Z","v":13006,"vw":18.728514},{"c":18.72,"h":18.75,"l":18.6701,"n":503,"o":18.68,"t":"2026-10-15T17:00:00Z","v":17901,"vw":18.716382},{"c":18.72,"h":18.855,"l":18.72,"n":492,"o":18.725,"t":"2026-10-15T17:15:00Z","v":20698,"vw":18.782589},{"c":18.76,"h":18.775,"l":18.72,"n":316,"o":18.74,"t":"2026-10-15T17:30:00Z","v":9033,"vw":18.738813},{"c":18.725,"h":18.795,"l":18.72,"n":483,"o":18.755,"t":"2026-10-15T17:45:00Z","v":16875,"vw":18.765717},{"c":18.67,"h":18.77,"l":18.67,"n":613,"o":18.72,"t":"2026-10-15T18:00:00Z","v":18506,"vw":18.715406},{"c":18.46,"h":18.7,"l":18.39,"n":800,"o":18.675,"t":"2026-10-15T18:15:00Z","v":49243,"vw":18.564285},{"c":18.334,"h":18.495,"l":18.3,"n":773,"o":18.49,"t":"2026-10-15T18:30:00Z","v":27354,"vw":18.381923},{"c":18.52,"h":18.535,"l":18.34,"n":595,"o":18.34,"t":"2026-10-15T18:45:00Z","v":27905,"vw":18.418341},{"c":18.66,"h":18.675,"l":18.53,"n":699,"o":18.53,"t":"2026-10-15T19:00:00Z","v":28864,"vw":18.624927},{"c":18.835,"h":18.91,"l":18.665,"n":819,"o":18.665,"t":"2026-10-15T19:15:00Z","v":34274,"vw":18.767638},{"c":18.97,"h":19.0755,"l":18.835,"n":1046,"o":18.835,"t":"2026-10-15T19:30:00Z","v":54432,"vw":18.970008},{"c":18.79,"h":18.97,"l":18.76,"n":2587,"o":18.965,"t":"2026-10-15T19:45:00Z","v":143913,"vw":18.800789},{"c":18.79,"h":18.79,"l":18.79,"n":24,"o":18.79,"t":"2026-10-15T20:00:00Z","v":185121,"vw":18.79},{"c":18.7,"h":18.73,"l":18.5,"n":20,"o":18.73,"t":"2026-10-16T09:45:00Z","v":14067,"vw":18.702628},{"c":16.81,"h":18.6,"l":16.81,"n":88,"o":18.2,"t":"2026-10-16T10:00:00Z","v":10546,"vw":17.862141},{"c":17.48,"h":17.48,"l":16.99,"n":44,"o":16.99,"t":"2026-10-16T10:15:00Z","v":4730,"vw":17.086982},{"c":17.548,"h":18.03,"l":17.26,"n":12,"o":17.26,"t":"2026-10-16T10:30:00Z","v":1298,"vw":17.51927},{"c":18.3,"h":18.3,"l":17.5,"n":13,"o":18.03,"t":"2026-10-16T10:45:00Z","v":1566,"vw":17.857978},{"c":18.02,"h":18.15,"l":18.02,"n":12,"o":18.12,"t":"2026-10-16T11:00:00Z","v":15841,"vw":18.03758},{"c":17.88,"h":18.0201,"l":17.88,"n":6,"o":18.0201,"t":"2026-10-16T11:15:00Z","v":1334,"vw":17.99856},{"c":17.78,"h":17.78,"l":17.75,"n":4,"o":17.75,"t":"2026-10-16T11:30:00Z","v":4906,"vw":17.760854},{"c":18,"h":18,"l":17.8,"n":3,"o":17.8,"t":"2026-10-16T11:45:00Z","v":809,"vw":17.925},{"c":17.8045,"h":17.9,"l":17.8,"n":8,"o":17.9,"t":"2026-10-16T12:00:00Z","v":1404,"vw":17.837375},{"c":17.85,"h":17.85,"l":17.8,"n":7,"o":17.8,"t":"2026-10-16T12:15:00Z","v":1321,"vw":17.838483},{"c":17.95,"h":17.95,"l":17.8575,"n":2,"o":17.8575,"t":"2026-10-16T12:30:00Z","v":1100,"vw":17.865909},{"c":17.9,"h":17.95,"l":17.9,"n":5,"o":17.95,"t":"2026-10-16T12:45:00Z","v":3582,"vw":17.943706},{"c":18,"h":18,"l":18,"n":7,"o":18,"t":"2026-10-16T13:00:00Z","v":2140,"vw":18},{"c":18.03,"h":18.03,"l":17.9,"n":12,"o":17.9,"t":"2026-10-16T13:15:00Z","v":21738,"vw":17.978875},{"c":16.9299,"h":17.94,"l":16.32,"n":2603,"o":17.94,"t":"2026-10-16T13:30:00Z","v":513487,"vw":17.120374},{"c":16.37,"h":16.93,"l":16.1275,"n":1578,"o":16.87,"t":"2026-10-16T13:45:00Z","v":208005,"vw":16.379694},{"c":16.26,"h":16.41,"l":15.89,"n":2304,"o":16.41,"t":"2026-10-16T14:00:00Z","v":267162,"vw":16.087002},{"c":16.435,"h":16.49,"l":16.17,"n":1319,"o":16.27,"t":"2026-10-16T14:15:00Z","v":146608,"vw":16.355509},{"c":16.65,"h":16.65,"l":16.405,"n":1225,"o":16.42,"t":"2026-10-16T14:30:00Z","v":88925,"vw":16.497664},{"c":16.54,"h":16.711,"l":16.48,"n":966,"o":16.655,"t":"2026-10-16T14:45:00Z","v":63964,"vw":16.597077},{"c":16.525,"h":16.62,"l":16.46,"n":1036,"o":16.53,"t":"2026-10-16T15:00:00Z","v":76919,"vw":16.554656},{"c":15.98,"h":16.56,"l":15.94,"n":2235,"o":16.52,"t":"2026-10-16T15:15:00Z","v":277292,"vw":16.227428},{"c":16.325,"h":16.357,"l":15.98,"n":2194,"o":15.98,"t":"2026-10-16T15:30:00Z","v":321192,"vw":16.128196},{"c":16.04,"h":16.32,"l":15.98,"n":820,"o":16.32,"t":"2026-10-16T15:45:00Z","v":97231,"vw":16.074213},{"c":16.14,"h":16.1595,"l":15.875,"n":952,"o":16.0392,"t":"2026-10-16T16:00:00Z","v":100424,"vw":15.981585},{"c":16.21,"h":16.25,"l":16.09,"n":680,"o":16.13,"t":"2026-10-16T16:15:00Z","v":45738,"vw":16.157871},{"c":16.16,"h":16.355,"l":16.105,"n":1423,"o":16.2,"t":"2026-10-16T16:30:00Z","v":134436,"vw":16.229758},{"c":16.05,"h":16.16,"l":15.935,"n":1684,"o":16.14,"t":"2026-10-16T16:45:00Z","v":196871,"vw":16.057125},{"c":15.91,"h":16.065,"l":15.91,"n":1002,"o":16.06,"t":"2026-10-16T17:00:00Z","v":58623,"vw":15.978924},{"c":15.95,"h":15.9594,"l":15.845,"n":1263,"o":15.91,"t":"2026-10-16T17:15:00Z","v":80069,"vw":15.895428},{"c":16,"h":16.0703,"l":15.9301,"n":787,"o":15.95,"t":"2026-10-16T17:30:00Z","v":46529,"vw":15.961202},{"c":16.04,"h":16.05,"l":15.95,"n":708,"o":16,"t":"2026-10-16T17:45:00Z","v":50471,"vw":15.993818},{"c":16.02,"h":16.075,"l":15.9872,"n":802,"o":16.04,"t":"2026-10-16T18:00:00Z","v":38574,"vw":16.041345},{"c":16.16,"h":16.23,"l":16,"n":691,"o":16.01,"t":"2026-10-16T18:15:00Z","v":51140,"vw":16.140957},{"c":16.28,"h":16.28,"l":16.155,"n":1008,"o":16.155,"t":"2026-10-16T18:30:00Z","v":85157,"vw":16.22703},{"c":16.24,"h":16.345,"l":16.21,"n":788,"o":16.32,"t":"2026-10-16T18:45:00Z","v":63068,"vw":16.255352},{"c":16.355,"h":16.36,"l":16.24,"n":1012,"o":16.24,"t":"2026-10-16T19:00:00Z","v":87343,"vw":16.311037},{"c":16.2,"h":16.365,"l":16.17,"n":1334,"o":16.36,"t":"2026-10-16T19:15:00Z","v":87988,"vw":16.270489},{"c":16.095,"h":16.245,"l":16.005,"n":1757,"o":16.2061,"t":"2026-10-16T19:30:00Z","v":142988,"vw":16.093378},{"c":16.19,"h":16.25,"l":16.0175,"n":4465,"o":16.08,"t":"2026-10-16T19:45:00Z","v":316650,"vw":16.138384},{"c":16.36,"h":16.36,"l":16.2,"n":10,"o":16.2,"t":"2026-10-16T20:00:00Z","v":227665,"vw":16.200343},{"c":16.22,"h":16.22,"l":16.22,"n":1,"o":16.22,"t":"2026-10-16T20:45:00Z","v":405,"vw":16.22},{"c":16.26,"h":16.27,"l":16.26,"n":2,"o":16.27,"t":"2026-10-16T21:00:00Z","v":399,"vw":16.266015},{"c":16.5,"h":16.52,"l":16.5,"n":2,"o":16.52,"t":"2026-10-16T21:30:00Z","v":300,"vw":16.506667},{"c":16.28,"h":16.28,"l":16.28,"n":1,"o":16.28,"t":"2026-10-16T22:15:00Z","v":250,"vw":16.28},{"c":16.38,"h":16.38,"l":16.38,"n":1,"o":16.38,"t":"2026-10-16T23:15:00Z","v":100,"vw":16.38},{"c":16.2501,"h":16.27,"l":16.2501,"n":6,"o":16.27,"t":"2026-10-16T23:45:00Z","v":1500,"vw":16.263171},{"c":16.28,"h":16.28,"l":16.28,"n":5,"o":16.28,"t":"2026-10-19T10:30:00Z","v":218,"vw":16.28},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-10-19T11:15:00Z","v":516,"vw":16.5},{"c":16.28,"h":16.28,"l":16.28,"n":3,"o":16.28,"t":"2026-10-19T12:15:00Z","v":300,"vw":16.28},{"c":16.265,"h":16.65,"l":16.25,"n":519,"o":16.28,"t":"2026-10-19T13:30:00Z","v":58511,"vw":16.416859},{"c":16.18,"h":16.5,"l":16.16,"n":541,"o":16.29,"t":"2026-10-19T13:45:00Z","v":59702,"vw":16.378721},{"c":16.34,"h":16.4,"l":16.195,"n":577,"o":16.195,"t":"2026-10-19T14:00:00Z","v":27867,"vw":16.311776},{"c":16.415,"h":16.42,"l":16.3,"n":758,"o":16.35,"t":"2026-10-19T14:15:00Z","v":36714,"vw":16.357983},{"c":16.368,"h":16.49,"l":16.35,"n":484,"o":16.42,"t":"2026-10-19T14:30:00Z","v":20124,"vw":16.43487},{"c":16.29,"h":16.39,"l":16.24,"n":516,"o":16.34,"t":"2026-10-19T14:45:00Z","v":18084,"vw":16.30043},{"c":16.32,"h":16.34,"l":16.27,"n":496,"o":16.31,"t":"2026-10-19T15:00:00Z","v":18073,"vw":16.300756},{"c":16.31,"h":16.375,"l":16.24,"n":564,"o":16.32,"t":"2026-10-19T15:15:00Z","v":25647,"vw":16.306621},{"c":16.26,"h":16.32,"l":16.26,"n":503,"o":16.32,"t":"2026-10-19T15:30:00Z","v":16594,"vw":16.292534},{"c":16.22,"h":16.3093,"l":16.21,"n":476,"o":16.25,"t":"2026-10-19T15:45:00Z","v":22202,"vw":16.256418},{"c":16.235,"h":16.3,"l":16.155,"n":772,"o":16.23,"t":"2026-10-19T16:00:00Z","v":69448,"vw":16.205873},{"c":16.1,"h":16.27,"l":16.075,"n":694,"o":16.225,"t":"2026-10-19T16:15:00Z","v":57192,"vw":16.182688},{"c":16.083,"h":16.135,"l":16.07,"n":518,"o":16.09,"t":"2026-10-19T16:30:00Z","v":33947,"vw":16.106069},{"c":16.07,"h":16.08,"l":16.045,"n":453,"o":16.07,"t":"2026-10-19T16:45:00Z","v":20955,"vw":16.063258},{"c":16.12,"h":16.13,"l":16.075,"n":645,"o":16.075,"t":"2026-10-19T17:00:00Z","v":54691,"vw":16.105096},{"c":16.19,"h":16.19,"l":16.12,"n":493,"o":16.12,"t":"2026-10-19T17:15:00Z","v":22200,"vw":16.143158},{"c":16.305,"h":16.34,"l":16.16,"n":547,"o":16.2,"t":"2026-10-19T17:30:00Z","v":28717,"vw":16.233879},{"c":16.33,"h":16.33,"l":16.2601,"n":426,"o":16.3018,"t":"2026-10-19T17:45:00Z","v":15520,"vw":16.294931},{"c":16.4,"h":16.43,"l":16.32,"n":663,"o":16.34,"t":"2026-10-19T18:00:00Z","v":43311,"vw":16.37218},{"c":16.39,"h":16.45,"l":16.385,"n":463,"o":16.4,"t":"2026-10-19T18:15:00Z","v":24164,"vw":16.414479},{"c":16.49,"h":16.49,"l":16.39,"n":529,"o":16.3901,"t":"2026-10-19T18:30:00Z","v":34042,"vw":16.435806},{"c":16.585,"h":16.625,"l":16.475,"n":635,"o":16.49,"t":"2026-10-19T18:45:00Z","v":35662,"vw":16.570943},{"c":16.525,"h":16.61,"l":16.475,"n":793,"o":16.585,"t":"2026-10-19T19:00:00Z","v":44619,"vw":16.553856},{"c":16.53,"h":16.61,"l":16.5,"n":964,"o":16.525,"t":"2026-10-19T19:15:00Z","v":90474,"vw":16.552275},{"c":16.4701,"h":16.57,"l":16.45,"n":1400,"o":16.52,"t":"2026-10-19T19:30:00Z","v":84703,"vw":16.534692},{"c":16.35,"h":16.52,"l":16.34,"n":3437,"o":16.47,"t":"2026-10-19T19:45:00Z","v":274019,"vw":16.413274},{"c":16.35,"h":16.35,"l":16.35,"n":14,"o":16.35,"t":"2026-10-19T20:00:00Z","v":136991,"vw":16.35},{"c":16.35,"h":16.35,"l":16.34,"n":6,"o":16.34,"t":"2026-10-19T22:15:00Z","v":414,"vw":16.343846},{"c":16.2156,"h":16.2156,"l":16.2156,"n":1,"o":16.2156,"t":"2026-10-19T22:30:00Z","v":216,"vw":16.2156},{"c":16.35,"h":16.35,"l":16.35,"n":3,"o":16.35,"t":"2026-10-20T09:45:00Z","v":185,"vw":16.35},{"c":16.27,"h":16.27,"l":16.27,"n":2,"o":16.27,"t":"2026-10-20T11:00:00Z","v":119,"vw":16.27},{"c":16.2727,"h":16.2727,"l":16.2727,"n":1,"o":16.2727,"t":"2026-10-20T13:00:00Z","v":1000,"vw":16.2727},{"c":16.355,"h":16.42,"l":16.17,"n":423,"o":16.42,"t":"2026-10-20T13:30:00Z","v":26290,"vw":16.279609},{"c":16.4,"h":16.4,"l":16.11,"n":746,"o":16.36,"t":"2026-10-20T13:45:00Z","v":61728,"vw":16.197786},{"c":16.46,"h":16.4939,"l":16.33,"n":249,"o":16.43,"t":"2026-10-20T14:00:00Z","v":12937,"vw":16.418106},{"c":16.65,"h":16.65,"l":16.48,"n":302,"o":16.49,"t":"2026-10-20T14:15:00Z","v":11784,"vw":16.560483},{"c":16.74,"h":16.75,"l":16.61,"n":365,"o":16.64,"t":"2026-10-20T14:30:00Z","v":13786,"vw":16.687099},{"c":16.685,"h":16.78,"l":16.65,"n":482,"o":16.75,"t":"2026-10-20T14:45:00Z","v":31166,"vw":16.71835},{"c":16.605,"h":16.74,"l":16.59,"n":315,"o":16.65,"t":"2026-10-20T15:00:00Z","v":15644,"vw":16.641877},{"c":16.66,"h":16.74,"l":16.605,"n":386,"o":16.605,"t":"2026-10-20T15:15:00Z","v":13386,"vw":16.691871},{"c":16.705,"h":16.735,"l":16.635,"n":269,"o":16.665,"t":"2026-10-20T15:30:00Z","v":9812,"vw":16.677511},{"c":16.59,"h":16.67,"l":16.59,"n":271,"o":16.67,"t":"2026-10-20T15:45:00Z","v":8608,"vw":16.624128},{"c":16.545,"h":16.58,"l":16.45,"n":392,"o":16.58,"t":"2026-10-20T16:00:00Z","v":19498,"vw":16.498728},{"c":16.63,"h":16.63,"l":16.53,"n":276,"o":16.555,"t":"2026-10-20T16:15:00Z","v":7319,"vw":16.569218},{"c":16.66,"h":16.685,"l":16.63,"n":225,"o":16.65,"t":"2026-10-20T16:30:00Z","v":5551,"vw":16.665879},{"c":16.51,"h":16.645,"l":16.51,"n":437,"o":16.63,"t":"2026-10-20T16:45:00Z","v":12475,"vw":16.599282},{"c":16.585,"h":16.59,"l":16.53,"n":210,"o":16.53,"t":"2026-10-20T17:00:00Z","v":5621,"vw":16.569272},{"c":16.59,"h":16.62,"l":16.58,"n":224,"o":16.58,"t":"2026-10-20T17:15:00Z","v":6052,"vw":16.601633},{"c":16.595,"h":16.625,"l":16.595,"n":234,"o":16.6,"t":"2026-10-20T17:30:00Z","v":7430,"vw":16.606205},{"c":16.6,"h":16.61,"l":16.58,"n":129,"o":16.6,"t":"2026-10-20T17:45:00Z","v":3037,"vw":16.596738},{"c":16.64,"h":16.64,"l":16.61,"n":330,"o":16.61,"t":"2026-10-20T18:00:00Z","v":13575,"vw":16.621418},{"c":16.615,"h":16.65,"l":16.61,"n":216,"o":16.64,"t":"2026-10-20T18:15:00Z","v":8725,"vw":16.620795},{"c":16.55,"h":16.62,"l":16.535,"n":311,"o":16.62,"t":"2026-10-20T18:30:00Z","v":9843,"vw":16.561049},{"c":16.585,"h":16.605,"l":16.54,"n":239,"o":16.54,"t":"2026-10-20T18:45:00Z","v":6293,"vw":16.579465},{"c":16.61,"h":16.635,"l":16.58,"n":298,"o":16.58,"t":"2026-10-20T19:00:00Z","v":10473,"vw":16.612886},{"c":16.685,"h":16.71,"l":16.61,"n":432,"o":16.62,"t":"2026-10-20T19:15:00Z","v":20451,"vw":16.64379},{"c":16.655,"h":16.7,"l":16.65,"n":537,"o":16.68,"t":"2026-10-20T19:30:00Z","v":21201,"vw":16.67372},{"c":16.56,"h":16.655,"l":16.52,"n":1616,"o":16.655,"t":"2026-10-20T19:45:00Z","v":92096,"vw":16.569237},{"c":16.6,"h":16.6,"l":16.55,"n":43,"o":16.55,"t":"2026-10-20T20:00:00Z","v":241556,"vw":16.550061},{"c":16.77,"h":16.77,"l":16.77,"n":1,"o":16.77,"t":"2026-10-21T12:30:00Z","v":200,"vw":16.77},{"c":16.4011,"h":16.7327,"l":16.4011,"n":2,"o":16.7327,"t":"2026-10-21T12:45:00Z","v":613,"vw":16.466554},{"c":16.52,"h":16.665,"l":16.48,"n":428,"o":16.57,"t":"2026-10-21T13:30:00Z","v":27991,"vw":16.548851},{"c":16.47,"h":16.595,"l":16.41,"n":387,"o":16.52,"t":"2026-10-21T13:45:00Z","v":23448,"vw":16.503054},{"c":16.4,"h":16.5,"l":16.4,"n":330,"o":16.465,"t":"2026-10-21T14:00:00Z","v":14959,"vw":16.43345},{"c":16.45,"h":16.45,"l":16.36,"n":295,"o":16.36,"t":"2026-10-21T14:15:00Z","v":9768,"vw":16.413297},{"c":16.47,"h":16.48,"l":16.43,"n":284,"o":16.46,"t":"2026-10-21T14:30:00Z","v":12972,"vw":16.454503},{"c":16.42,"h":16.49,"l":16.395,"n":405,"o":16.47,"t":"2026-10-21T14:45:00Z","v":19344,"vw":16.446535},{"c":16.4,"h":16.43,"l":16.385,"n":406,"o":16.42,"t":"2026-10-21T15:00:00Z","v":17882,"vw":16.410451},{"c":16.42,"h":16.45,"l":16.38,"n":306,"o":16.4,"t":"2026-10-21T15:15:00Z","v":9128,"vw":16.411105},{"c":16.41,"h":16.42,"l":16.38,"n":345,"o":16.41,"t":"2026-10-21T15:30:00Z","v":10996,"vw":16.40254},{"c":16.36,"h":16.42,"l":16.36,"n":277,"o":16.41,"t":"2026-10-21T15:45:00Z","v":7546,"vw":16.392932},{"c":16.3,"h":16.3792,"l":16.285,"n":503,"o":16.36,"t":"2026-10-21T16:00:00Z","v":17983,"vw":16.351076},{"c":16.3,"h":16.3,"l":16.27,"n":453,"o":16.3,"t":"2026-10-21T16:15:00Z","v":21839,"vw":16.286281},{"c":16.34,"h":16.34,"l":16.285,"n":370,"o":16.3,"t":"2026-10-21T16:30:00Z","v":15468,"vw":16.308617},{"c":16.37,"h":16.38,"l":16.345,"n":328,"o":16.35,"t":"2026-10-21T16:45:00Z","v":7004,"vw":16.362223},{"c":16.37,"h":16.42,"l":16.37,"n":376,"o":16.37,"t":"2026-10-21T17:00:00Z","v":16595,"vw":16.389024},{"c":16.345,"h":16.4001,"l":16.33,"n":247,"o":16.38,"t":"2026-10-21T17:15:00Z","v":7231,"vw":16.363838},{"c":16.37,"h":16.38,"l":16.345,"n":286,"o":16.345,"t":"2026-10-21T17:30:00Z","v":10060,"vw":16.362511},{"c":16.255,"h":16.36,"l":16.25,"n":646,"o":16.36,"t":"2026-10-21T17:45:00Z","v":58940,"vw":16.280806},{"c":16.25,"h":16.28,"l":16.24,"n":292,"o":16.25,"t":"2026-10-21T18:00:00Z","v":14136,"vw":16.254601},{"c":16.29,"h":16.3003,"l":16.25,"n":387,"o":16.25,"t":"2026-10-21T18:15:00Z","v":12091,"vw":16.282978},{"c":16.28,"h":16.31,"l":16.27,"n":273,"o":16.27,"t":"2026-10-21T18:30:00Z","v":12833,"vw":16.287062},{"c":16.23,"h":16.31,"l":16.23,"n":489,"o":16.28,"t":"2026-10-21T18:45:00Z","v":17885,"vw":16.284211},{"c":16.31,"h":16.315,"l":16.23,"n":368,"o":16.23,"t":"2026-10-21T19:00:00Z","v":12971,"vw":16.269238},{"c":16.3,"h":16.34,"l":16.26,"n":439,"o":16.32,"t":"2026-10-21T19:15:00Z","v":23669,"vw":16.298523},{"c":16.205,"h":16.31,"l":16.205,"n":642,"o":16.31,"t":"2026-10-21T19:30:00Z","v":30296,"vw":16.257455},{"c":16.245,"h":16.305,"l":16.21,"n":1978,"o":16.21,"t":"2026-10-21T19:45:00Z","v":88855,"vw":16.251173},{"c":16.26,"h":16.26,"l":16.26,"n":22,"o":16.26,"t":"2026-10-21T20:00:00Z","v":156379,"vw":16.26},{"c":16.19,"h":16.2,"l":16.15,"n":9,"o":16.15,"t":"2026-10-22T08:00:00Z","v":2879,"vw":16.178049},{"c":16.15,"h":16.15,"l":16.15,"n":1,"o":16.15,"t":"2026-10-22T09:15:00Z","v":230,"vw":16.15},{"c":16.2241,"h":16.2241,"l":16.2241,"n":1,"o":16.2241,"t":"2026-10-22T11:45:00Z","v":5000,"vw":16.2241},{"c":16.4,"h":16.445,"l":16.15,"n":189,"o":16.26,"t":"2026-10-22T13:30:00Z","v":40544,"vw":16.290468},{"c":16.62,"h":16.6417,"l":16.37,"n":191,"o":16.4,"t":"2026-10-22T13:45:00Z","v":37394,"vw":16.494003},{"c":16.54,"h":16.74,"l":16.54,"n":288,"o":16.6066,"t":"2026-10-22T14:00:00Z","v":21436,"vw":16.627365},{"c":16.55,"h":16.55,"l":16.47,"n":134,"o":16.54,"t":"2026-10-22T14:15:00Z","v":7613,"vw":16.523986},{"c":16.67,"h":16.67,"l":16.47,"n":160,"o":16.49,"t":"2026-10-22T14:30:00Z","v":7321,"vw":16.58597},{"c":16.55,"h":16.62,"l":16.55,"n":133,"o":16.62,"t":"2026-10-22T14:45:00Z","v":5261,"vw":16.587698},{"c":16.57,"h":16.57,"l":16.5,"n":205,"o":16.57,"t":"2026-10-22T15:00:00Z","v":9442,"vw":16.53397},{"c":16.6,"h":16.652,"l":16.59,"n":139,"o":16.59,"t":"2026-10-22T15:15:00Z","v":6002,"vw":16.617873},{"c":16.54,"h":16.61,"l":16.54,"n":175,"o":16.61,"t":"2026-10-22T15:30:00Z","v":7708,"vw":16.571772},{"c":16.6,"h":16.62,"l":16.51,"n":260,"o":16.55,"t":"2026-10-22T15:45:00Z","v":13167,"vw":16.53654},{"c":16.635,"h":16.67,"l":16.56,"n":219,"o":16.64,"t":"2026-10-22T16:00:00Z","v":10143,"vw":16.620298},{"c":16.64,"h":16.67,"l":16.62,"n":156,"o":16.63,"t":"2026-10-22T16:15:00Z","v":6639,"vw":16.639253},{"c":16.42,"h":16.64,"l":16.41,"n":296,"o":16.64,"t":"2026-10-22T16:30:00Z","v":16332,"vw":16.529128},{"c":16.42,"h":16.48,"l":16.36,"n":214,"o":16.415,"t":"2026-10-22T16:45:00Z","v":15073,"vw":16.430228},{"c":16.44,"h":16.47,"l":16.36,"n":192,"o":16.43,"t":"2026-10-22T17:00:00Z","v":14229,"vw":16.414264},{"c":16.45,"h":16.48,"l":16.42,"n":497,"o":16.42,"t":"2026-10-22T17:15:00Z","v":33597,"vw":16.448981},{"c":16.365,"h":16.48,"l":16.36,"n":351,"o":16.45,"t":"2026-10-22T17:30:00Z","v":18710,"vw":16.431143},{"c":16.35,"h":16.39,"l":16.35,"n":225,"o":16.39,"t":"2026-10-22T17:45:00Z","v":9959,"vw":16.365293},{"c":16.365,"h":16.3899,"l":16.3,"n":153,"o":16.35,"t":"2026-10-22T18:00:00Z","v":11309,"vw":16.320521},{"c":16.43,"h":16.48,"l":16.35,"n":305,"o":16.35,"t":"2026-10-22T18:15:00Z","v":15580,"vw":16.442161},{"c":16.51,"h":16.51,"l":16.4,"n":310,"o":16.42,"t":"2026-10-22T18:30:00Z","v":13589,"vw":16.460257},{"c":16.53,"h":16.53,"l":16.47,"n":318,"o":16.51,"t":"2026-10-22T18:45:00Z","v":19873,"vw":16.496303},{"c":16.56,"h":16.58,"l":16.505,"n":363,"o":16.51,"t":"2026-10-22T19:00:00Z","v":13628,"vw":16.533668},{"c":16.61,"h":16.63,"l":16.57,"n":512,"o":16.59,"t":"2026-10-22T19:15:00Z","v":26459,"vw":16.602117},{"c":16.64,"h":16.64,"l":16.56,"n":556,"o":16.61,"t":"2026-10-22T19:30:00Z","v":27099,"vw":16.605678},{"c":16.88,"h":16.885,"l":16.63,"n":2111,"o":16.64,"t":"2026-10-22T19:45:00Z","v":128373,"vw":16.804893},{"c":16.3,"h":16.86,"l":16.3,"n":23,"o":16.86,"t":"2026-10-22T20:00:00Z","v":111161,"vw":16.859495},{"c":16.86,"h":16.86,"l":16.86,"n":1,"o":16.86,"t":"2026-10-22T21:00:00Z","v":500,"vw":16.86},{"c":16.35,"h":16.35,"l":16.35,"n":1,"o":16.35,"t":"2026-10-22T21:15:00Z","v":450,"vw":16.35},{"c":16.41,"h":16.41,"l":16.41,"n":1,"o":16.41,"t":"2026-10-22T22:30:00Z","v":130,"vw":16.41}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.18287488298984259,"strike":23.94498595878111,"iv":0.9343708527825845,"gamma":0.04136090484989252,"theta":-0.013182296318949013,"vega":0.008130324573977077,"rho":0.0011152035554978634,"breakevenPct":47.03144937093817},{"delta":0.15,"premium":0.42538010666169457,"strike":26.920148557431116,"iv":1.387906757955683,"gamma":0.038609619101320894,"theta":-0.026433723614588563,"vega":0.01073436301893644,"rho":0.0015798294717208308,"breakevenPct":66.63941903773802},{"delta":0.2,"premium":0.5128974275091901,"strike":22.838632366789202,"iv":1.1166485214317994,"gamma":0.06101314143680808,"theta":-0.02589437752240911,"vega":0.01294034509374119,"rho":0.002137201668556575,"breakevenPct":42.30060813100786},{"delta":0.25,"premium":0.8472442473067653,"strike":24.623799402549682,"iv":1.5317170300578087,"gamma":0.051042271008635814,"theta":-0.03926182384106543,"vega":0.014653196129888071,"rho":0.00253297351877935,"breakevenPct":55.216597500648675},{"delta":0.3,"premium":0.6913934426229508,"strike":19.371584699453553,"iv":0.8849814207650273,"gamma":0.08445573770491803,"theta":-0.024910928961748634,"vega":0.015993989071038252,"rho":0.0032789436452950794,"breakevenPct":22.26068337645644},{"delta":0.35,"premium":0.8384214186369957,"strike":18.68289290681502,"iv":0.8748278164116828,"gamma":0.09125646731571627,"theta":-0.02625855354659249,"vega":0.017080528511821975,"rho":0.00380842585271262,"breakevenPct":18.95986791865945},{"delta":0.4,"premium":0.9802139037433155,"strike":17.99197860962567,"iv":0.8468914438502674,"gamma":0.09859572192513369,"theta":-0.02664893048128342,"vega":0.017904010695187166,"rho":0.004341668059533049,"breakevenPct":15.613604590913987},{"delta":0.45,"premium":1.2698752228163994,"strike":17.546345811051694,"iv":0.9186383244206774,"gamma":0.09280249554367201,"theta":-0.02936729055258467,"vega":0.018126827094474152,"rho":0.004767915654120915,"breakevenPct":14.66313853667333},{"delta":0.5,"premium":1.559536541889483,"strike":17.10071301247772,"iv":0.9903852049910873,"gamma":0.08700926916221033,"theta":-0.03208565062388592,"vega":0.018349643493761142,"rho":0.005194163248708781,"breakevenPct":13.712672482432671},{"delta":0.55,"premium":1.8092857142857144,"strike":16.539285714285715,"iv":0.9965103571428571,"gamma":0.08542357142857143,"theta":-0.032055,"vega":0.018169642857142856,"rho":0.005648812525936517,"breakevenPct":11.813354226516926},{"delta":0.6,"premium":2.0451500535905676,"strike":15.94962486602358,"iv":0.9807254019292605,"gamma":0.0850647374062165,"theta":-0.031058199356913188,"vega":0.01782443729903537,"rho":0.006113484566129207,"breakevenPct":9.657373062852816},{"delta":0.65,"premium":2.2595123258306535,"strike":15.413719185423366,"iv":0.9384424437299036,"gamma":0.08468960342979635,"theta":-0.028485852090032154,"vega":0.017020578778135047,"rho":0.006594828598487311,"breakevenPct":7.697937301974521},{"delta":0.7,"premium":2.5599354375896697,"strike":14.836441893830704,"iv":0.9269807747489239,"gamma":0.08125968436154951,"theta":-0.026549067431850787,"vega":0.016072883787661408,"rho":0.007010256319177369,"breakevenPct":6.010830782573879},{"delta":0.75,"premium":3.1517575322812057,"strike":14.119081779053085,"iv":1.0198789096126257,"gamma":0.06748637015781922,"theta":-0.026764275466284074,"vega":0.014638163558106168,"rho":0.007202493721412458,"breakevenPct":5.245821519404568},{"delta":0.8,"premium":3.445224719101124,"strike":13.609550561797752,"iv":0.963535393258427,"gamma":0.0612564606741573,"theta":-0.0225441011235955,"vega":0.01268202247191011,"rho":0.007623956406096637,"breakevenPct":3.9291607611144173},{"delta":0.85,"premium":3.679307116104869,"strike":13.141385767790263,"iv":0.8774867041198502,"gamma":0.05652799625468165,"theta":-0.01744110486891386,"vega":0.010622097378277153,"rho":0.008091044266903774,"breakevenPct":2.5026988659057343},{"delta":0.9,"premium":5.439828940972287,"strike":11.310171059027713,"iv":1.1989414390191449,"gamma":0.0320797404405063,"theta":-0.017838354907200073,"vega":0.008079582852731816,"rho":0.007356316777147497,"breakevenPct":2.071907373552711}],"put":[{"delta":0.1,"premium":0.973776295097496,"strike":8.09833889338439,"iv":2.948386540312642,"gamma":0.013212595320155512,"theta":-0.041253617241708285,"vega":0.008083444809014425,"rho":-0.0020763581410482472,"breakevenPct":56.584018291975056},{"delta":0.15,"premium":0.5085952087214924,"strike":12.27308514155224,"iv":1.2703442951840433,"gamma":0.04785642846292523,"theta":-0.021932129294447877,"vega":0.010699479508801768,"rho":-0.0023835450979881596,"breakevenPct":28.3090193002392},{"delta":0.2,"premium":0.45215237385421697,"strike":14.008609495416868,"iv":0.7876883434570218,"gamma":0.07711451195739281,"theta":-0.017184906994330736,"vega":0.012894953555169494,"rho":-0.0030097118381027933,"breakevenPct":17.38904861936227},{"delta":0.25,"premium":0.5881829041208377,"strike":14.552731616483351,"iv":0.7611854107144193,"gamma":0.08983980726068984,"theta":-0.01851042456055975,"vega":0.014544265544648367,"rho":-0.003764400259287356,"breakevenPct":14.902201630941416},{"delta":0.3,"premium":0.7219113697403758,"strike":15.079677708146821,"iv":0.7327070725156669,"gamma":0.10248316920322291,"theta":-0.019584064458370635,"vega":0.016059355416293643,"rho":-0.004519326859085913,"breakevenPct":12.505994281496369},{"delta":0.35,"premium":0.8450089525514771,"strike":15.527305282005372,"iv":0.6951063563115488,"gamma":0.11474816472694718,"theta":-0.019494538943598927,"vega":0.016954610564010743,"rho":-0.00527535336237157,"breakevenPct":10.528358747995767},{"delta":0.4,"premium":0.9681065353625785,"strike":15.974932855863921,"iv":0.6575056401074306,"gamma":0.12701316025067147,"theta":-0.019405013428827216,"vega":0.017849865711727843,"rho":-0.006031379865657228,"breakevenPct":8.550723214495166},{"delta":0.45,"premium":1.303366247755835,"strike":16.423698384201078,"iv":0.7095486535008977,"gamma":0.12024290843806104,"theta":-0.021264272890484742,"vega":0.01811184919210054,"rho":-0.006942867956137543,"breakevenPct":7.859036340979632},{"delta":0.5,"premium":1.6512118491921006,"strike":16.872531418312388,"iv":0.7669095152603231,"gamma":0.11234344703770198,"theta":-0.023239138240574508,"vega":0.018336265709156193,"rho":-0.007863578344163305,"breakevenPct":7.243634557463211},{"delta":0.55,"premium":1.933140569395018,"strike":17.318505338078293,"iv":0.7699501779359431,"gamma":0.11019555160142348,"theta":-0.022908185053380783,"vega":0.018113345195729536,"rho":-0.008736329965498866,"breakevenPct":6.243968502844155},{"delta":0.6,"premium":2.188923487544484,"strike":17.76334519572954,"iv":0.7514448398576513,"gamma":0.11032900355871886,"theta":-0.0216626334519573,"vega":0.01771298932384342,"rho":-0.009590058835800878,"breakevenPct":5.091884776446962},{"delta":0.65,"premium":2.500025354969574,"strike":18.23732251521298,"iv":0.733590365111562,"gamma":0.10714868154158215,"theta":-0.019943914807302232,"vega":0.016847363083164302,"rho":-0.010484474818860594,"breakevenPct":4.099346982063327},{"delta":0.7,"premium":2.8740111561866124,"strike":18.744421906693713,"iv":0.7164757606490872,"gamma":0.10020141987829616,"theta":-0.017687322515212985,"vega":0.015452839756592295,"rho":-0.011425141964285897,"breakevenPct":3.2881733668062205},{"delta":0.75,"premium":3.247996957403651,"strike":19.251521298174442,"iv":0.6993611561866127,"gamma":0.09325415821501015,"theta":-0.015430730223123733,"vega":0.014058316430020285,"rho":-0.012365809109711204,"breakevenPct":2.476999751549112},{"delta":0.8,"premium":3.62198275862069,"strike":19.758620689655174,"iv":0.682246551724138,"gamma":0.08630689655172413,"theta":-0.01317413793103448,"vega":0.012663793103448274,"rho":-0.01330647625513651,"breakevenPct":1.665826136292003},{"delta":0.85,"premium":7.2451298701298645,"strike":23.402597402597397,"iv":1.0395389610389603,"gamma":0.05042012987012992,"theta":-0.01686363636363636,"vega":0.01080909090909091,"rho":-0.016795813928926047,"breakevenPct":1.5388937692411269},{"delta":0.9,"premium":13.499440618458653,"strike":29.754531243325154,"iv":1.4024962581756124,"gamma":0.027380428980236644,"theta":-0.015939292278017495,"vega":0.008042692056766717,"rho":-0.02237178522028533,"breakevenPct":0.9439937546221631}]},"raw":{"call":[{"delta":0.1,"premium":0.18287488298984259,"strike":23.94498595878111,"iv":0.9343708527825845,"gamma":0.04136090484989252,"theta":-0.013182296318949013,"vega":0.008130324573977077,"rho":0.0011152035554978634,"breakevenPct":47.03144937093817},{"delta":0.15,"premium":0.42538010666169457,"strike":26.920148557431116,"iv":1.387906757955683,"gamma":0.038609619101320894,"theta":-0.026433723614588563,"vega":0.01073436301893644,"rho":0.0015798294717208308,"breakevenPct":66.63941903773802},{"delta":0.2,"premium":0.5128974275091901,"strike":22.838632366789202,"iv":1.1166485214317994,"gamma":0.06101314143680808,"theta":-0.02589437752240911,"vega":0.01294034509374119,"rho":0.002137201668556575,"breakevenPct":42.30060813100786},{"delta":0.25,"premium":0.8472442473067653,"strike":24.623799402549682,"iv":1.5317170300578087,"gamma":0.051042271008635814,"theta":-0.03926182384106543,"vega":0.014653196129888071,"rho":0.00253297351877935,"breakevenPct":55.216597500648675},{"delta":0.3,"premium":0.6913934426229508,"strike":19.371584699453553,"iv":0.8849814207650273,"gamma":0.08445573770491803,"theta":-0.024910928961748634,"vega":0.015993989071038252,"rho":0.0032789436452950794,"breakevenPct":22.26068337645644},{"delta":0.35,"premium":0.8384214186369957,"strike":18.68289290681502,"iv":0.8748278164116828,"gamma":0.09125646731571627,"theta":-0.02625855354659249,"vega":0.017080528511821975,"rho":0.00380842585271262,"breakevenPct":18.95986791865945},{"delta":0.4,"premium":0.9802139037433155,"strike":17.99197860962567,"iv":0.8468914438502674,"gamma":0.09859572192513369,"theta":-0.02664893048128342,"vega":0.017904010695187166,"rho":0.004341668059533049,"breakevenPct":15.613604590913987},{"delta":0.45,"premium":1.2698752228163994,"strike":17.546345811051694,"iv":0.9186383244206774,"gamma":0.09280249554367201,"theta":-0.02936729055258467,"vega":0.018126827094474152,"rho":0.004767915654120915,"breakevenPct":14.66313853667333},{"delta":0.5,"premium":1.559536541889483,"strike":17.10071301247772,"iv":0.9903852049910873,"gamma":0.08700926916221033,"theta":-0.03208565062388592,"vega":0.018349643493761142,"rho":0.005194163248708781,"breakevenPct":13.712672482432671},{"delta":0.55,"premium":1.8092857142857144,"strike":16.539285714285715,"iv":0.9965103571428571,"gamma":0.08542357142857143,"theta":-0.032055,"vega":0.018169642857142856,"rho":0.005648812525936517,"breakevenPct":11.813354226516926},{"delta":0.6,"premium":2.0451500535905676,"strike":15.94962486602358,"iv":0.9807254019292605,"gamma":0.0850647374062165,"theta":-0.031058199356913188,"vega":0.01782443729903537,"rho":0.006113484566129207,"breakevenPct":9.657373062852816},{"delta":0.65,"premium":2.2595123258306535,"strike":15.413719185423366,"iv":0.9384424437299036,"gamma":0.08468960342979635,"theta":-0.028485852090032154,"vega":0.017020578778135047,"rho":0.006594828598487311,"breakevenPct":7.697937301974521},{"delta":0.7,"premium":2.5599354375896697,"strike":14.836441893830704,"iv":0.9269807747489239,"gamma":0.08125968436154951,"theta":-0.026549067431850787,"vega":0.016072883787661408,"rho":0.007010256319177369,"breakevenPct":6.010830782573879},{"delta":0.75,"premium":3.1517575322812057,"strike":14.119081779053085,"iv":1.0198789096126257,"gamma":0.06748637015781922,"theta":-0.026764275466284074,"vega":0.014638163558106168,"rho":0.007202493721412458,"breakevenPct":5.245821519404568},{"delta":0.8,"premium":3.445224719101124,"strike":13.609550561797752,"iv":0.963535393258427,"gamma":0.0612564606741573,"theta":-0.0225441011235955,"vega":0.01268202247191011,"rho":0.007623956406096637,"breakevenPct":3.9291607611144173},{"delta":0.85,"premium":3.679307116104869,"strike":13.141385767790263,"iv":0.8774867041198502,"gamma":0.05652799625468165,"theta":-0.01744110486891386,"vega":0.010622097378277153,"rho":0.008091044266903774,"breakevenPct":2.5026988659057343},{"delta":0.9,"premium":5.439828940972287,"strike":11.310171059027713,"iv":1.1989414390191449,"gamma":0.0320797404405063,"theta":-0.017838354907200073,"vega":0.008079582852731816,"rho":0.007356316777147497,"breakevenPct":2.071907373552711}],"put":[{"delta":0.1,"premium":0.973776295097496,"strike":8.09833889338439,"iv":2.948386540312642,"gamma":0.013212595320155512,"theta":-0.041253617241708285,"vega":0.008083444809014425,"rho":-0.0020763581410482472,"breakevenPct":56.584018291975056},{"delta":0.15,"premium":0.5085952087214924,"strike":12.27308514155224,"iv":1.2703442951840433,"gamma":0.04785642846292523,"theta":-0.021932129294447877,"vega":0.010699479508801768,"rho":-0.0023835450979881596,"breakevenPct":28.3090193002392},{"delta":0.2,"premium":0.45215237385421697,"strike":14.008609495416868,"iv":0.7876883434570218,"gamma":0.07711451195739281,"theta":-0.017184906994330736,"vega":0.012894953555169494,"rho":-0.0030097118381027933,"breakevenPct":17.38904861936227},{"delta":0.25,"premium":0.5881829041208377,"strike":14.552731616483351,"iv":0.7611854107144193,"gamma":0.08983980726068984,"theta":-0.01851042456055975,"vega":0.014544265544648367,"rho":-0.003764400259287356,"breakevenPct":14.902201630941416},{"delta":0.3,"premium":0.7219113697403758,"strike":15.079677708146821,"iv":0.7327070725156669,"gamma":0.10248316920322291,"theta":-0.019584064458370635,"vega":0.016059355416293643,"rho":-0.004519326859085913,"breakevenPct":12.505994281496369},{"delta":0.35,"premium":0.8450089525514771,"strike":15.527305282005372,"iv":0.6951063563115488,"gamma":0.11474816472694718,"theta":-0.019494538943598927,"vega":0.016954610564010743,"rho":-0.00527535336237157,"breakevenPct":10.528358747995767},{"delta":0.4,"premium":0.9681065353625785,"strike":15.974932855863921,"iv":0.6575056401074306,"gamma":0.12701316025067147,"theta":-0.019405013428827216,"vega":0.017849865711727843,"rho":-0.006031379865657228,"breakevenPct":8.550723214495166},{"delta":0.45,"premium":1.303366247755835,"strike":16.423698384201078,"iv":0.7095486535008977,"gamma":0.12024290843806104,"theta":-0.021264272890484742,"vega":0.01811184919210054,"rho":-0.006942867956137543,"breakevenPct":7.859036340979632},{"delta":0.5,"premium":1.6512118491921006,"strike":16.872531418312388,"iv":0.7669095152603231,"gamma":0.11234344703770198,"theta":-0.023239138240574508,"vega":0.018336265709156193,"rho":-0.007863578344163305,"breakevenPct":7.243634557463211},{"delta":0.55,"premium":1.933140569395018,"strike":17.318505338078293,"iv":0.7699501779359431,"gamma":0.11019555160142348,"theta":-0.022908185053380783,"vega":0.018113345195729536,"rho":-0.008736329965498866,"breakevenPct":6.243968502844155},{"delta":0.6,"premium":2.188923487544484,"strike":17.76334519572954,"iv":0.7514448398576513,"gamma":0.11032900355871886,"theta":-0.0216626334519573,"vega":0.01771298932384342,"rho":-0.009590058835800878,"breakevenPct":5.091884776446962},{"delta":0.65,"premium":2.500025354969574,"strike":18.23732251521298,"iv":0.733590365111562,"gamma":0.10714868154158215,"theta":-0.019943914807302232,"vega":0.016847363083164302,"rho":-0.010484474818860594,"breakevenPct":4.099346982063327},{"delta":0.7,"premium":2.8740111561866124,"strike":18.744421906693713,"iv":0.7164757606490872,"gamma":0.10020141987829616,"theta":-0.017687322515212985,"vega":0.015452839756592295,"rho":-0.011425141964285897,"breakevenPct":3.2881733668062205},{"delta":0.75,"premium":3.247996957403651,"strike":19.251521298174442,"iv":0.6993611561866127,"gamma":0.09325415821501015,"theta":-0.015430730223123733,"vega":0.014058316430020285,"rho":-0.012365809109711204,"breakevenPct":2.476999751549112},{"delta":0.8,"premium":3.62198275862069,"strike":19.758620689655174,"iv":0.682246551724138,"gamma":0.08630689655172413,"theta":-0.01317413793103448,"vega":0.012663793103448274,"rho":-0.01330647625513651,"breakevenPct":1.665826136292003},{"delta":0.85,"premium":7.2451298701298645,"strike":23.402597402597397,"iv":1.0395389610389603,"gamma":0.05042012987012992,"theta":-0.01686363636363636,"vega":0.01080909090909091,"rho":-0.016795813928926047,"breakevenPct":1.5388937692411269},{"delta":0.9,"premium":13.499440618458653,"strike":29.754531243325154,"iv":1.4024962581756124,"gamma":0.027380428980236644,"theta":-0.015939292278017495,"vega":0.008042692056766717,"rho":-0.02237178522028533,"breakevenPct":0.9439937546221631}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}