{"symbol":"SCO","url":"https://intraalpha.com/companies/SCO","capturedAt":"2026-10-21T17:47:45.155Z","state":"ready","quote":{"symbol":"SCO","last_price":16.74,"prev_close":16.65,"regular_close":16.74,"change":0.09,"change_pct":0.5405,"regular_change":0.09,"regular_change_pct":0.5405,"extended_change":0,"extended_change_pct":0,"bid":16.74,"ask":16.75,"bid_size":4500,"ask_size":3300,"volume":3003398,"vwap":16.647318,"open":16.581,"high":16.9,"low":16.45,"close":16.74,"trade_count":14203,"last_trade_at":"2026-10-21T17:47:12.17491292Z","last_quote_at":"2026-10-21T17:47:42.050772288Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:47:41.01741689-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1000000000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0,"inception_date":"2008-11-24","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-21T17:32:45.905Z","bars":[{"c":17.45,"h":17.46,"l":17.33,"n":283,"o":17.34,"t":"2026-10-14T08:00:00Z","v":55481,"vw":17.401698},{"c":17.45,"h":17.45,"l":17.44,"n":4,"o":17.44,"t":"2026-10-14T08:05:00Z","v":1130,"vw":17.44646},{"c":17.43,"h":17.45,"l":17.43,"n":41,"o":17.45,"t":"2026-10-14T08:10:00Z","v":16645,"vw":17.430366},{"c":17.4,"h":17.4494,"l":17.4,"n":18,"o":17.4494,"t":"2026-10-14T08:15:00Z","v":1226,"vw":17.430074},{"c":17.41,"h":17.41,"l":17.394,"n":6,"o":17.394,"t":"2026-10-14T08:20:00Z","v":11408,"vw":17.409455},{"c":17.42,"h":17.42,"l":17.41,"n":8,"o":17.41,"t":"2026-10-14T08:25:00Z","v":2181,"vw":17.410952},{"c":17.43,"h":17.43,"l":17.43,"n":2,"o":17.43,"t":"2026-10-14T08:30:00Z","v":600,"vw":17.43},{"c":17.44,"h":17.44,"l":17.44,"n":6,"o":17.44,"t":"2026-10-14T08:35:00Z","v":590,"vw":17.44},{"c":17.37,"h":17.41,"l":17.37,"n":8,"o":17.41,"t":"2026-10-14T08:40:00Z","v":1031,"vw":17.39},{"c":17.36,"h":17.36,"l":17.36,"n":7,"o":17.36,"t":"2026-10-14T08:45:00Z","v":264,"vw":17.36},{"c":17.38,"h":17.38,"l":17.38,"n":1,"o":17.38,"t":"2026-10-14T08:55:00Z","v":170,"vw":17.38},{"c":17.42,"h":17.42,"l":17.4,"n":8,"o":17.4,"t":"2026-10-14T09:00:00Z","v":2000,"vw":17.403158},{"c":17.44,"h":17.44,"l":17.4209,"n":4,"o":17.44,"t":"2026-10-14T09:05:00Z","v":513,"vw":17.436277},{"c":17.43,"h":17.43,"l":17.43,"n":2,"o":17.43,"t":"2026-10-14T09:10:00Z","v":700,"vw":17.43},{"c":17.44,"h":17.44,"l":17.43,"n":13,"o":17.43,"t":"2026-10-14T09:15:00Z","v":1070,"vw":17.435092},{"c":17.38,"h":17.41,"l":17.38,"n":17,"o":17.41,"t":"2026-10-14T09:20:00Z","v":8101,"vw":17.408514},{"c":17.32,"h":17.38,"l":17.32,"n":39,"o":17.38,"t":"2026-10-14T09:25:00Z","v":2597,"vw":17.358452},{"c":17.32,"h":17.32,"l":17.32,"n":2,"o":17.32,"t":"2026-10-14T09:30:00Z","v":301,"vw":17.32},{"c":17.32,"h":17.32,"l":17.3095,"n":22,"o":17.31,"t":"2026-10-14T09:35:00Z","v":3006,"vw":17.316525},{"c":17.31,"h":17.33,"l":17.3,"n":23,"o":17.33,"t":"2026-10-14T09:40:00Z","v":71406,"vw":17.306291},{"c":17.33,"h":17.33,"l":17.33,"n":28,"o":17.33,"t":"2026-10-14T09:45:00Z","v":15323,"vw":17.33},{"c":17.3,"h":17.3,"l":17.29,"n":38,"o":17.3,"t":"2026-10-14T09:50:00Z","v":6297,"vw":17.294692},{"c":17.26,"h":17.27,"l":17.26,"n":50,"o":17.27,"t":"2026-10-14T09:55:00Z","v":8442,"vw":17.260245},{"c":17.22,"h":17.2599,"l":17.22,"n":45,"o":17.2599,"t":"2026-10-14T10:00:00Z","v":12302,"vw":17.245537},{"c":17.24,"h":17.24,"l":17.202,"n":24,"o":17.21,"t":"2026-10-14T10:05:00Z","v":6008,"vw":17.220199},{"c":17.23,"h":17.24,"l":17.23,"n":5,"o":17.24,"t":"2026-10-14T10:10:00Z","v":1001,"vw":17.238},{"c":17.23,"h":17.23,"l":17.22,"n":16,"o":17.23,"t":"2026-10-14T10:15:00Z","v":2023,"vw":17.226966},{"c":17.24,"h":17.24,"l":17.24,"n":1,"o":17.24,"t":"2026-10-14T10:20:00Z","v":199,"vw":17.24},{"c":17.24,"h":17.2471,"l":17.2302,"n":17,"o":17.2397,"t":"2026-10-14T10:25:00Z","v":1971,"vw":17.238771},{"c":17.2103,"h":17.23,"l":17.21,"n":38,"o":17.23,"t":"2026-10-14T10:30:00Z","v":5452,"vw":17.218717},{"c":17.1897,"h":17.21,"l":17.1897,"n":52,"o":17.21,"t":"2026-10-14T10:35:00Z","v":5374,"vw":17.198976},{"c":17.21,"h":17.21,"l":17.21,"n":5,"o":17.21,"t":"2026-10-14T10:40:00Z","v":653,"vw":17.21},{"c":17.24,"h":17.24,"l":17.22,"n":9,"o":17.22,"t":"2026-10-14T10:45:00Z","v":498,"vw":17.23},{"c":17.235,"h":17.235,"l":17.235,"n":3,"o":17.235,"t":"2026-10-14T10:50:00Z","v":329,"vw":17.235},{"c":17.22,"h":17.23,"l":17.21,"n":33,"o":17.23,"t":"2026-10-14T10:55:00Z","v":3018,"vw":17.220194},{"c":17.1915,"h":17.26,"l":17.1915,"n":130,"o":17.24,"t":"2026-10-14T11:00:00Z","v":38471,"vw":17.212886},{"c":17.17,"h":17.19,"l":17.15,"n":109,"o":17.19,"t":"2026-10-14T11:05:00Z","v":25423,"vw":17.168057},{"c":17.1515,"h":17.16,"l":17.1485,"n":67,"o":17.16,"t":"2026-10-14T11:10:00Z","v":14552,"vw":17.155473},{"c":17.2,"h":17.2,"l":17.152,"n":48,"o":17.1524,"t":"2026-10-14T11:15:00Z","v":18618,"vw":17.167279},{"c":17.17,"h":17.1995,"l":17.17,"n":67,"o":17.19,"t":"2026-10-14T11:20:00Z","v":15898,"vw":17.183989},{"c":17.13,"h":17.18,"l":17.13,"n":260,"o":17.1799,"t":"2026-10-14T11:25:00Z","v":29277,"vw":17.163357},{"c":17.15,"h":17.16,"l":17.13,"n":91,"o":17.14,"t":"2026-10-14T11:30:00Z","v":29159,"vw":17.152935},{"c":17.14,"h":17.16,"l":17.12,"n":67,"o":17.14,"t":"2026-10-14T11:35:00Z","v":10446,"vw":17.134349},{"c":17.15,"h":17.15,"l":17.14,"n":17,"o":17.14,"t":"2026-10-14T11:40:00Z","v":1401,"vw":17.148283},{"c":17.13,"h":17.15,"l":17.13,"n":40,"o":17.1401,"t":"2026-10-14T11:45:00Z","v":4604,"vw":17.133056},{"c":17.11,"h":17.13,"l":17.11,"n":76,"o":17.12,"t":"2026-10-14T11:50:00Z","v":18934,"vw":17.12277},{"c":17.11,"h":17.1299,"l":17.09,"n":104,"o":17.11,"t":"2026-10-14T11:55:00Z","v":19800,"vw":17.102629},{"c":17.15,"h":17.1685,"l":17.11,"n":68,"o":17.1185,"t":"2026-10-14T12:00:00Z","v":14696,"vw":17.147992},{"c":17.17,"h":17.17,"l":17.13,"n":78,"o":17.14,"t":"2026-10-14T12:05:00Z","v":6259,"vw":17.147533},{"c":17.1913,"h":17.2,"l":17.15,"n":49,"o":17.19,"t":"2026-10-14T12:10:00Z","v":10595,"vw":17.181726},{"c":17.19,"h":17.24,"l":17.19,"n":270,"o":17.21,"t":"2026-10-14T12:15:00Z","v":65988,"vw":17.224901},{"c":17.2,"h":17.2285,"l":17.18,"n":48,"o":17.2,"t":"2026-10-14T12:20:00Z","v":9834,"vw":17.205272},{"c":17.26,"h":17.27,"l":17.22,"n":62,"o":17.2215,"t":"2026-10-14T12:25:00Z","v":23356,"vw":17.238736},{"c":17.1906,"h":17.2661,"l":17.1906,"n":65,"o":17.23,"t":"2026-10-14T12:30:00Z","v":24833,"vw":17.227157},{"c":17.19,"h":17.2,"l":17.19,"n":51,"o":17.191,"t":"2026-10-14T12:35:00Z","v":6470,"vw":17.192993},{"c":17.189,"h":17.1915,"l":17.16,"n":74,"o":17.17,"t":"2026-10-14T12:40:00Z","v":13915,"vw":17.16798},{"c":17.17,"h":17.1805,"l":17.17,"n":29,"o":17.18,"t":"2026-10-14T12:45:00Z","v":3255,"vw":17.176777},{"c":17.18,"h":17.19,"l":17.16,"n":24,"o":17.1701,"t":"2026-10-14T12:50:00Z","v":6836,"vw":17.184638},{"c":17.1785,"h":17.18,"l":17.16,"n":51,"o":17.17,"t":"2026-10-14T12:55:00Z","v":3873,"vw":17.169792},{"c":17.22,"h":17.2215,"l":17.16,"n":78,"o":17.17,"t":"2026-10-14T13:00:00Z","v":9378,"vw":17.185242},{"c":17.2215,"h":17.23,"l":17.19,"n":70,"o":17.2,"t":"2026-10-14T13:05:00Z","v":23019,"vw":17.214456},{"c":17.25,"h":17.25,"l":17.2,"n":63,"o":17.2198,"t":"2026-10-14T13:10:00Z","v":14191,"vw":17.218032},{"c":17.21,"h":17.25,"l":17.21,"n":51,"o":17.25,"t":"2026-10-14T13:15:00Z","v":4975,"vw":17.223042},{"c":17.2,"h":17.22,"l":17.2,"n":52,"o":17.21,"t":"2026-10-14T13:20:00Z","v":6728,"vw":17.214773},{"c":17.19,"h":17.21,"l":17.19,"n":101,"o":17.2,"t":"2026-10-14T13:25:00Z","v":12552,"vw":17.194658},{"c":17.165,"h":17.23,"l":17.1622,"n":515,"o":17.2,"t":"2026-10-14T13:30:00Z","v":262184,"vw":17.193897},{"c":17.15,"h":17.175,"l":17.14,"n":844,"o":17.16,"t":"2026-10-14T13:35:00Z","v":363893,"vw":17.162057},{"c":17.155,"h":17.17,"l":17.13,"n":331,"o":17.14,"t":"2026-10-14T13:40:00Z","v":87623,"vw":17.145491},{"c":17.15,"h":17.2,"l":17.15,"n":345,"o":17.16,"t":"2026-10-14T13:45:00Z","v":82471,"vw":17.17206},{"c":17.15,"h":17.17,"l":17.14,"n":165,"o":17.165,"t":"2026-10-14T13:50:00Z","v":49197,"vw":17.154553},{"c":17.175,"h":17.18,"l":17.157,"n":200,"o":17.16,"t":"2026-10-14T13:55:00Z","v":66522,"vw":17.165817},{"c":17.185,"h":17.2095,"l":17.1701,"n":352,"o":17.175,"t":"2026-10-14T14:00:00Z","v":97073,"vw":17.185504},{"c":17.1914,"h":17.2,"l":17.175,"n":206,"o":17.18,"t":"2026-10-14T14:05:00Z","v":43503,"vw":17.186803},{"c":17.225,"h":17.225,"l":17.19,"n":123,"o":17.2,"t":"2026-10-14T14:10:00Z","v":21841,"vw":17.203804},{"c":17.17,"h":17.22,"l":17.165,"n":129,"o":17.22,"t":"2026-10-14T14:15:00Z","v":30378,"vw":17.181725},{"c":17.2,"h":17.2166,"l":17.1701,"n":113,"o":17.1701,"t":"2026-10-14T14:20:00Z","v":35547,"vw":17.200013},{"c":17.2299,"h":17.2299,"l":17.2,"n":122,"o":17.2,"t":"2026-10-14T14:25:00Z","v":33128,"vw":17.215695},{"c":17.205,"h":17.241,"l":17.19,"n":157,"o":17.2299,"t":"2026-10-14T14:30:00Z","v":32355,"vw":17.220181},{"c":17.201,"h":17.24,"l":17.18,"n":153,"o":17.21,"t":"2026-10-14T14:35:00Z","v":56382,"vw":17.209945},{"c":17.305,"h":17.33,"l":17.21,"n":290,"o":17.21,"t":"2026-10-14T14:40:00Z","v":84846,"vw":17.264515},{"c":17.315,"h":17.32,"l":17.29,"n":156,"o":17.305,"t":"2026-10-14T14:45:00Z","v":23782,"vw":17.30414},{"c":17.28,"h":17.3228,"l":17.25,"n":181,"o":17.3228,"t":"2026-10-14T14:50:00Z","v":27994,"vw":17.275626},{"c":17.29,"h":17.31,"l":17.28,"n":143,"o":17.28,"t":"2026-10-14T14:55:00Z","v":35796,"vw":17.291061},{"c":17.22,"h":17.285,"l":17.22,"n":155,"o":17.285,"t":"2026-10-14T15:00:00Z","v":44137,"vw":17.247131},{"c":17.2286,"h":17.2524,"l":17.21,"n":124,"o":17.22,"t":"2026-10-14T15:05:00Z","v":38652,"vw":17.223733},{"c":17.26,"h":17.26,"l":17.215,"n":146,"o":17.22,"t":"2026-10-14T15:10:00Z","v":37561,"vw":17.235471},{"c":17.315,"h":17.365,"l":17.28,"n":307,"o":17.28,"t":"2026-10-14T15:15:00Z","v":71489,"vw":17.321441},{"c":17.34,"h":17.3562,"l":17.31,"n":196,"o":17.32,"t":"2026-10-14T15:20:00Z","v":40417,"vw":17.333077},{"c":17.32,"h":17.34,"l":17.31,"n":101,"o":17.34,"t":"2026-10-14T15:25:00Z","v":17045,"vw":17.324755},{"c":17.345,"h":17.355,"l":17.32,"n":137,"o":17.32,"t":"2026-10-14T15:30:00Z","v":29609,"vw":17.341641},{"c":17.375,"h":17.385,"l":17.3401,"n":130,"o":17.35,"t":"2026-10-14T15:35:00Z","v":69825,"vw":17.363137},{"c":17.365,"h":17.385,"l":17.36,"n":132,"o":17.38,"t":"2026-10-14T15:40:00Z","v":40844,"vw":17.374972},{"c":17.355,"h":17.375,"l":17.355,"n":93,"o":17.37,"t":"2026-10-14T15:45:00Z","v":12810,"vw":17.366795},{"c":17.3601,"h":17.365,"l":17.3432,"n":56,"o":17.35,"t":"2026-10-14T15:50:00Z","v":8959,"vw":17.356104},{"c":17.33,"h":17.355,"l":17.31,"n":100,"o":17.35,"t":"2026-10-14T15:55:00Z","v":34071,"vw":17.332972},{"c":17.32,"h":17.33,"l":17.3,"n":304,"o":17.33,"t":"2026-10-14T16:00:00Z","v":133346,"vw":17.314459},{"c":17.335,"h":17.35,"l":17.32,"n":121,"o":17.34,"t":"2026-10-14T16:05:00Z","v":24095,"vw":17.34226},{"c":17.38,"h":17.4,"l":17.3317,"n":344,"o":17.3317,"t":"2026-10-14T16:10:00Z","v":64513,"vw":17.377895},{"c":17.38,"h":17.39,"l":17.36,"n":103,"o":17.385,"t":"2026-10-14T16:15:00Z","v":21421,"vw":17.376949},{"c":17.41,"h":17.42,"l":17.37,"n":191,"o":17.38,"t":"2026-10-14T16:20:00Z","v":26141,"vw":17.393563},{"c":17.395,"h":17.42,"l":17.39,"n":99,"o":17.41,"t":"2026-10-14T16:25:00Z","v":35703,"vw":17.406559},{"c":17.39,"h":17.39,"l":17.365,"n":75,"o":17.39,"t":"2026-10-14T16:30:00Z","v":9477,"vw":17.37438},{"c":17.355,"h":17.3928,"l":17.351,"n":90,"o":17.38,"t":"2026-10-14T16:35:00Z","v":25046,"vw":17.369955},{"c":17.345,"h":17.36,"l":17.3001,"n":183,"o":17.35,"t":"2026-10-14T16:40:00Z","v":40605,"vw":17.327777},{"c":17.3428,"h":17.355,"l":17.335,"n":63,"o":17.3401,"t":"2026-10-14T16:45:00Z","v":14057,"vw":17.342741},{"c":17.33,"h":17.34,"l":17.3133,"n":80,"o":17.34,"t":"2026-10-14T16:50:00Z","v":8350,"vw":17.329353},{"c":17.33,"h":17.33,"l":17.32,"n":50,"o":17.33,"t":"2026-10-14T16:55:00Z","v":14414,"vw":17.324088},{"c":17.3286,"h":17.335,"l":17.315,"n":65,"o":17.33,"t":"2026-10-14T17:00:00Z","v":16519,"vw":17.325254},{"c":17.35,"h":17.35,"l":17.325,"n":55,"o":17.33,"t":"2026-10-14T17:05:00Z","v":13667,"vw":17.335605},{"c":17.365,"h":17.37,"l":17.35,"n":55,"o":17.35,"t":"2026-10-14T17:10:00Z","v":19586,"vw":17.363008},{"c":17.375,"h":17.38,"l":17.36,"n":54,"o":17.3652,"t":"2026-10-14T17:15:00Z","v":8141,"vw":17.369881},{"c":17.42,"h":17.425,"l":17.3817,"n":103,"o":17.3817,"t":"2026-10-14T17:20:00Z","v":25338,"vw":17.40337},{"c":17.3801,"h":17.4145,"l":17.38,"n":91,"o":17.41,"t":"2026-10-14T17:25:00Z","v":37131,"vw":17.402829},{"c":17.39,"h":17.405,"l":17.375,"n":101,"o":17.385,"t":"2026-10-14T17:30:00Z","v":13039,"vw":17.393883},{"c":17.375,"h":17.41,"l":17.375,"n":133,"o":17.38,"t":"2026-10-14T17:35:00Z","v":36866,"vw":17.40342},{"c":17.36,"h":17.39,"l":17.36,"n":88,"o":17.3783,"t":"2026-10-14T17:40:00Z","v":17124,"vw":17.377264},{"c":17.35,"h":17.375,"l":17.34,"n":58,"o":17.37,"t":"2026-10-14T17:45:00Z","v":9065,"vw":17.354417},{"c":17.36,"h":17.37,"l":17.335,"n":39,"o":17.345,"t":"2026-10-14T17:50:00Z","v":6244,"vw":17.351048},{"c":17.4,"h":17.401,"l":17.365,"n":157,"o":17.365,"t":"2026-10-14T17:55:00Z","v":38909,"vw":17.38639},{"c":17.4,"h":17.45,"l":17.4,"n":162,"o":17.405,"t":"2026-10-14T18:00:00Z","v":27390,"vw":17.428649},{"c":17.39,"h":17.41,"l":17.39,"n":93,"o":17.39,"t":"2026-10-14T18:05:00Z","v":8506,"vw":17.404727},{"c":17.425,"h":17.43,"l":17.4179,"n":229,"o":17.4179,"t":"2026-10-14T18:10:00Z","v":68762,"vw":17.423887},{"c":17.4128,"h":17.44,"l":17.4037,"n":76,"o":17.43,"t":"2026-10-14T18:15:00Z","v":7893,"vw":17.429449},{"c":17.4132,"h":17.42,"l":17.401,"n":103,"o":17.42,"t":"2026-10-14T18:20:00Z","v":10158,"vw":17.408012},{"c":17.4403,"h":17.47,"l":17.4197,"n":238,"o":17.4255,"t":"2026-10-14T18:25:00Z","v":57346,"vw":17.441191},{"c":17.425,"h":17.4398,"l":17.413,"n":114,"o":17.4398,"t":"2026-10-14T18:30:00Z","v":21271,"vw":17.424761},{"c":17.47,"h":17.47,"l":17.43,"n":94,"o":17.43,"t":"2026-10-14T18:35:00Z","v":29820,"vw":17.437755},{"c":17.475,"h":17.48,"l":17.46,"n":117,"o":17.47,"t":"2026-10-14T18:40:00Z","v":29086,"vw":17.472546},{"c":17.4605,"h":17.475,"l":17.455,"n":67,"o":17.475,"t":"2026-10-14T18:45:00Z","v":25211,"vw":17.464467},{"c":17.43,"h":17.465,"l":17.4222,"n":317,"o":17.465,"t":"2026-10-14T18:50:00Z","v":55749,"vw":17.449444},{"c":17.42,"h":17.435,"l":17.42,"n":113,"o":17.4238,"t":"2026-10-14T18:55:00Z","v":18992,"vw":17.429612},{"c":17.445,"h":17.445,"l":17.415,"n":49,"o":17.42,"t":"2026-10-14T19:00:00Z","v":20103,"vw":17.431097},{"c":17.45,"h":17.4532,"l":17.44,"n":42,"o":17.44,"t":"2026-10-14T19:05:00Z","v":8473,"vw":17.444991},{"c":17.4524,"h":17.46,"l":17.432,"n":61,"o":17.45,"t":"2026-10-14T19:10:00Z","v":15515,"vw":17.445205},{"c":17.4487,"h":17.465,"l":17.4487,"n":40,"o":17.45,"t":"2026-10-14T19:15:00Z","v":9254,"vw":17.458804},{"c":17.4403,"h":17.45,"l":17.44,"n":32,"o":17.4481,"t":"2026-10-14T19:20:00Z","v":12132,"vw":17.442906},{"c":17.4499,"h":17.46,"l":17.44,"n":43,"o":17.4495,"t":"2026-10-14T19:25:00Z","v":11367,"vw":17.449472},{"c":17.455,"h":17.47,"l":17.45,"n":59,"o":17.45,"t":"2026-10-14T19:30:00Z","v":9171,"vw":17.455485},{"c":17.46,"h":17.46,"l":17.45,"n":38,"o":17.46,"t":"2026-10-14T19:35:00Z","v":14814,"vw":17.455747},{"c":17.455,"h":17.46,"l":17.43,"n":608,"o":17.45,"t":"2026-10-14T19:40:00Z","v":102732,"vw":17.451309},{"c":17.46,"h":17.46,"l":17.45,"n":154,"o":17.455,"t":"2026-10-14T19:45:00Z","v":49229,"vw":17.455117},{"c":17.44,"h":17.47,"l":17.425,"n":417,"o":17.46,"t":"2026-10-14T19:50:00Z","v":70408,"vw":17.449479},{"c":17.45,"h":17.46,"l":17.43,"n":368,"o":17.44,"t":"2026-10-14T19:55:00Z","v":87974,"vw":17.447457},{"c":17.47,"h":17.47,"l":17.44,"n":23,"o":17.44,"t":"2026-10-14T20:00:00Z","v":9917,"vw":17.445731},{"c":17.411,"h":17.47,"l":17.411,"n":17,"o":17.43,"t":"2026-10-14T20:05:00Z","v":6850,"vw":17.438557},{"c":17.43,"h":17.43,"l":17.43,"n":2,"o":17.43,"t":"2026-10-14T20:10:00Z","v":125,"vw":17.43},{"c":17.44,"h":17.44,"l":17.44,"n":4,"o":17.44,"t":"2026-10-14T20:15:00Z","v":500,"vw":17.44},{"c":17.44,"h":17.44,"l":17.44,"n":9,"o":17.44,"t":"2026-10-14T20:20:00Z","v":1467,"vw":17.44},{"c":17.45,"h":17.45,"l":17.44,"n":6,"o":17.45,"t":"2026-10-14T20:25:00Z","v":5807,"vw":17.441228},{"c":17.47,"h":17.47,"l":17.47,"n":2,"o":17.47,"t":"2026-10-14T20:30:00Z","v":529,"vw":17.47},{"c":17.45,"h":17.45,"l":17.445,"n":2,"o":17.445,"t":"2026-10-14T20:35:00Z","v":1818,"vw":17.449725},{"c":17.44,"h":17.47,"l":17.44,"n":8,"o":17.47,"t":"2026-10-14T20:40:00Z","v":5865,"vw":17.445436},{"c":17.44,"h":17.44,"l":17.44,"n":3,"o":17.44,"t":"2026-10-14T20:50:00Z","v":1054,"vw":17.44},{"c":17.4316,"h":17.46,"l":17.4316,"n":3,"o":17.46,"t":"2026-10-14T20:55:00Z","v":907,"vw":17.453475},{"c":17.44,"h":17.44,"l":17.44,"n":1,"o":17.44,"t":"2026-10-14T21:00:00Z","v":758,"vw":17.44},{"c":17.43,"h":17.43,"l":17.43,"n":2,"o":17.43,"t":"2026-10-14T21:05:00Z","v":191,"vw":17.43},{"c":17.41,"h":17.41,"l":17.4,"n":10,"o":17.4,"t":"2026-10-14T21:10:00Z","v":1552,"vw":17.40591},{"c":17.41,"h":17.41,"l":17.41,"n":2,"o":17.41,"t":"2026-10-14T21:20:00Z","v":268,"vw":17.41},{"c":17.41,"h":17.41,"l":17.41,"n":3,"o":17.41,"t":"2026-10-14T21:25:00Z","v":3000,"vw":17.41},{"c":17.39,"h":17.41,"l":17.39,"n":5,"o":17.41,"t":"2026-10-14T21:30:00Z","v":1322,"vw":17.400769},{"c":17.38,"h":17.38,"l":17.38,"n":2,"o":17.38,"t":"2026-10-14T21:35:00Z","v":978,"vw":17.38},{"c":17.4609,"h":17.4609,"l":17.37,"n":2,"o":17.37,"t":"2026-10-14T21:40:00Z","v":391,"vw":17.416496},{"c":17.47,"h":17.47,"l":17.4,"n":6,"o":17.4,"t":"2026-10-14T21:55:00Z","v":896,"vw":17.451488},{"c":17.35,"h":17.4,"l":17.35,"n":3,"o":17.4,"t":"2026-10-14T22:00:00Z","v":3000,"vw":17.363567},{"c":17.44,"h":17.44,"l":17.43,"n":11,"o":17.43,"t":"2026-10-14T22:05:00Z","v":3351,"vw":17.430803},{"c":17.42,"h":17.43,"l":17.42,"n":6,"o":17.43,"t":"2026-10-14T22:10:00Z","v":1430,"vw":17.426429},{"c":17.43,"h":17.43,"l":17.4,"n":4,"o":17.4,"t":"2026-10-14T22:15:00Z","v":1300,"vw":17.4025},{"c":17.43,"h":17.44,"l":17.43,"n":9,"o":17.44,"t":"2026-10-14T22:20:00Z","v":4650,"vw":17.438505},{"c":17.44,"h":17.4454,"l":17.42,"n":8,"o":17.43,"t":"2026-10-14T22:25:00Z","v":1582,"vw":17.433571},{"c":17.4343,"h":17.4343,"l":17.4343,"n":2,"o":17.4343,"t":"2026-10-14T22:30:00Z","v":164,"vw":17.4343},{"c":17.4302,"h":17.432,"l":17.43,"n":11,"o":17.431,"t":"2026-10-14T22:35:00Z","v":4570,"vw":17.4306},{"c":17.4301,"h":17.4301,"l":17.43,"n":10,"o":17.43,"t":"2026-10-14T22:40:00Z","v":1470,"vw":17.430083},{"c":17.44,"h":17.44,"l":17.44,"n":2,"o":17.44,"t":"2026-10-14T22:45:00Z","v":701,"vw":17.44},{"c":17.46,"h":17.46,"l":17.4393,"n":9,"o":17.44,"t":"2026-10-14T22:50:00Z","v":1801,"vw":17.449804},{"c":17.4501,"h":17.46,"l":17.45,"n":15,"o":17.46,"t":"2026-10-14T22:55:00Z","v":3011,"vw":17.452036},{"c":17.49,"h":17.49,"l":17.47,"n":16,"o":17.47,"t":"2026-10-14T23:00:00Z","v":6240,"vw":17.483293},{"c":17.52,"h":17.52,"l":17.49,"n":26,"o":17.49,"t":"2026-10-14T23:05:00Z","v":2024,"vw":17.499706},{"c":17.47,"h":17.5399,"l":17.4623,"n":20,"o":17.4623,"t":"2026-10-14T23:10:00Z","v":9063,"vw":17.483814},{"c":17.49,"h":17.49,"l":17.49,"n":1,"o":17.49,"t":"2026-10-14T23:15:00Z","v":100,"vw":17.49},{"c":17.501,"h":17.501,"l":17.501,"n":2,"o":17.501,"t":"2026-10-14T23:20:00Z","v":110,"vw":17.501},{"c":17.491,"h":17.5,"l":17.49,"n":29,"o":17.5,"t":"2026-10-14T23:30:00Z","v":4390,"vw":17.493371},{"c":17.49,"h":17.5,"l":17.49,"n":9,"o":17.5,"t":"2026-10-14T23:35:00Z","v":2642,"vw":17.49083},{"c":17.4996,"h":17.4996,"l":17.49,"n":5,"o":17.49,"t":"2026-10-14T23:40:00Z","v":935,"vw":17.495031},{"c":17.501,"h":17.501,"l":17.5,"n":20,"o":17.5,"t":"2026-10-14T23:45:00Z","v":1957,"vw":17.500156},{"c":17.5,"h":17.5,"l":17.49,"n":16,"o":17.49,"t":"2026-10-14T23:50:00Z","v":3500,"vw":17.491429},{"c":17.4913,"h":17.53,"l":17.49,"n":9,"o":17.53,"t":"2026-10-14T23:55:00Z","v":2603,"vw":17.510293},{"c":17.68,"h":17.75,"l":17.57,"n":239,"o":17.73,"t":"2026-10-15T08:00:00Z","v":36599,"vw":17.667353},{"c":17.66,"h":17.66,"l":17.6,"n":5,"o":17.66,"t":"2026-10-15T08:05:00Z","v":5369,"vw":17.657015},{"c":17.67,"h":17.68,"l":17.64,"n":19,"o":17.65,"t":"2026-10-15T08:10:00Z","v":5578,"vw":17.647386},{"c":17.65,"h":17.66,"l":17.65,"n":10,"o":17.66,"t":"2026-10-15T08:15:00Z","v":1105,"vw":17.658954},{"c":17.66,"h":17.67,"l":17.65,"n":9,"o":17.67,"t":"2026-10-15T08:20:00Z","v":930,"vw":17.657778},{"c":17.6571,"h":17.66,"l":17.6493,"n":9,"o":17.66,"t":"2026-10-15T08:25:00Z","v":1800,"vw":17.659244},{"c":17.58,"h":17.63,"l":17.58,"n":12,"o":17.62,"t":"2026-10-15T08:30:00Z","v":3112,"vw":17.604874},{"c":17.58,"h":17.58,"l":17.58,"n":1,"o":17.58,"t":"2026-10-15T08:35:00Z","v":200,"vw":17.58},{"c":17.57,"h":17.6,"l":17.57,"n":23,"o":17.59,"t":"2026-10-15T08:40:00Z","v":8991,"vw":17.596589},{"c":17.5,"h":17.56,"l":17.5,"n":22,"o":17.56,"t":"2026-10-15T08:45:00Z","v":5143,"vw":17.541407},{"c":17.48,"h":17.5,"l":17.48,"n":11,"o":17.5,"t":"2026-10-15T08:50:00Z","v":2704,"vw":17.495556},{"c":17.45,"h":17.45,"l":17.45,"n":1,"o":17.45,"t":"2026-10-15T08:55:00Z","v":200,"vw":17.45},{"c":17.451,"h":17.451,"l":17.43,"n":13,"o":17.4392,"t":"2026-10-15T09:00:00Z","v":3831,"vw":17.437343},{"c":17.5,"h":17.52,"l":17.47,"n":200,"o":17.47,"t":"2026-10-15T09:05:00Z","v":43852,"vw":17.493517},{"c":17.53,"h":17.53,"l":17.49,"n":12,"o":17.49,"t":"2026-10-15T09:10:00Z","v":1755,"vw":17.510227},{"c":17.52,"h":17.5293,"l":17.52,"n":4,"o":17.5293,"t":"2026-10-15T09:20:00Z","v":1210,"vw":17.521223},{"c":17.54,"h":17.56,"l":17.54,"n":4,"o":17.56,"t":"2026-10-15T09:30:00Z","v":411,"vw":17.55},{"c":17.53,"h":17.545,"l":17.53,"n":7,"o":17.545,"t":"2026-10-15T09:35:00Z","v":1473,"vw":17.54049},{"c":17.53,"h":17.53,"l":17.53,"n":2,"o":17.53,"t":"2026-10-15T09:40:00Z","v":250,"vw":17.53},{"c":17.58,"h":17.6,"l":17.58,"n":13,"o":17.6,"t":"2026-10-15T10:05:00Z","v":5200,"vw":17.594849},{"c":17.54,"h":17.54,"l":17.54,"n":2,"o":17.54,"t":"2026-10-15T10:20:00Z","v":450,"vw":17.54},{"c":17.51,"h":17.53,"l":17.51,"n":27,"o":17.53,"t":"2026-10-15T10:35:00Z","v":6209,"vw":17.529319},{"c":17.49,"h":17.5,"l":17.49,"n":5,"o":17.5,"t":"2026-10-15T10:40:00Z","v":311,"vw":17.496667},{"c":17.505,"h":17.505,"l":17.505,"n":2,"o":17.505,"t":"2026-10-15T10:45:00Z","v":155,"vw":17.505},{"c":17.4997,"h":17.51,"l":17.4997,"n":12,"o":17.51,"t":"2026-10-15T10:50:00Z","v":3474,"vw":17.500662},{"c":17.49,"h":17.49,"l":17.49,"n":7,"o":17.49,"t":"2026-10-15T10:55:00Z","v":1027,"vw":17.49},{"c":17.54,"h":17.55,"l":17.5,"n":52,"o":17.5,"t":"2026-10-15T11:00:00Z","v":12235,"vw":17.513421},{"c":17.54,"h":17.55,"l":17.54,"n":43,"o":17.55,"t":"2026-10-15T11:05:00Z","v":13886,"vw":17.54329},{"c":17.512,"h":17.53,"l":17.51,"n":11,"o":17.53,"t":"2026-10-15T11:10:00Z","v":10139,"vw":17.512739},{"c":17.52,"h":17.52,"l":17.51,"n":5,"o":17.5112,"t":"2026-10-15T11:15:00Z","v":829,"vw":17.511948},{"c":17.52,"h":17.52,"l":17.52,"n":9,"o":17.52,"t":"2026-10-15T11:20:00Z","v":1603,"vw":17.52},{"c":17.532,"h":17.532,"l":17.53,"n":45,"o":17.53,"t":"2026-10-15T11:25:00Z","v":29301,"vw":17.530347},{"c":17.54,"h":17.54,"l":17.53,"n":8,"o":17.53,"t":"2026-10-15T11:30:00Z","v":2968,"vw":17.539246},{"c":17.51,"h":17.54,"l":17.5,"n":21,"o":17.54,"t":"2026-10-15T11:35:00Z","v":2130,"vw":17.516968},{"c":17.5,"h":17.51,"l":17.49,"n":16,"o":17.5001,"t":"2026-10-15T11:40:00Z","v":8269,"vw":17.505517},{"c":17.52,"h":17.53,"l":17.52,"n":8,"o":17.53,"t":"2026-10-15T11:45:00Z","v":643,"vw":17.522},{"c":17.51,"h":17.51,"l":17.5,"n":11,"o":17.5,"t":"2026-10-15T11:50:00Z","v":3708,"vw":17.507906},{"c":17.5,"h":17.52,"l":17.5,"n":28,"o":17.51,"t":"2026-10-15T11:55:00Z","v":8691,"vw":17.506641},{"c":17.52,"h":17.5202,"l":17.49,"n":109,"o":17.49,"t":"2026-10-15T12:00:00Z","v":25415,"vw":17.514996},{"c":17.52,"h":17.52,"l":17.52,"n":4,"o":17.52,"t":"2026-10-15T12:05:00Z","v":720,"vw":17.52},{"c":17.53,"h":17.54,"l":17.52,"n":44,"o":17.52,"t":"2026-10-15T12:10:00Z","v":8595,"vw":17.521609},{"c":17.54,"h":17.56,"l":17.54,"n":58,"o":17.54,"t":"2026-10-15T12:15:00Z","v":23199,"vw":17.543382},{"c":17.601,"h":17.61,"l":17.51,"n":97,"o":17.53,"t":"2026-10-15T12:20:00Z","v":73586,"vw":17.529861},{"c":17.5715,"h":17.63,"l":17.5614,"n":20,"o":17.63,"t":"2026-10-15T12:25:00Z","v":6781,"vw":17.572829},{"c":17.608,"h":17.61,"l":17.53,"n":147,"o":17.56,"t":"2026-10-15T12:30:00Z","v":72725,"vw":17.569866},{"c":17.6,"h":17.65,"l":17.6,"n":37,"o":17.65,"t":"2026-10-15T12:35:00Z","v":4018,"vw":17.611725},{"c":17.52,"h":17.6,"l":17.52,"n":29,"o":17.6,"t":"2026-10-15T12:40:00Z","v":4115,"vw":17.573274},{"c":17.57,"h":17.57,"l":17.52,"n":34,"o":17.52,"t":"2026-10-15T12:45:00Z","v":4318,"vw":17.539183},{"c":17.5928,"h":17.62,"l":17.58,"n":67,"o":17.58,"t":"2026-10-15T12:50:00Z","v":13699,"vw":17.61755},{"c":17.61,"h":17.61,"l":17.59,"n":50,"o":17.59,"t":"2026-10-15T12:55:00Z","v":9123,"vw":17.593078},{"c":17.51,"h":17.57,"l":17.51,"n":15,"o":17.57,"t":"2026-10-15T13:00:00Z","v":3127,"vw":17.545905},{"c":17.5,"h":17.55,"l":17.5,"n":19,"o":17.53,"t":"2026-10-15T13:05:00Z","v":5115,"vw":17.50999},{"c":17.5,"h":17.51,"l":17.44,"n":321,"o":17.49,"t":"2026-10-15T13:10:00Z","v":98059,"vw":17.494838},{"c":17.47,"h":17.5,"l":17.45,"n":60,"o":17.5,"t":"2026-10-15T13:15:00Z","v":9400,"vw":17.473066},{"c":17.43,"h":17.4401,"l":17.4285,"n":22,"o":17.4401,"t":"2026-10-15T13:20:00Z","v":4077,"vw":17.435006},{"c":17.47,"h":17.5,"l":17.44,"n":141,"o":17.44,"t":"2026-10-15T13:25:00Z","v":20081,"vw":17.478008},{"c":17.47,"h":17.48,"l":17.44,"n":501,"o":17.44,"t":"2026-10-15T13:30:00Z","v":126469,"vw":17.463585},{"c":17.51,"h":17.56,"l":17.45,"n":724,"o":17.475,"t":"2026-10-15T13:35:00Z","v":177467,"vw":17.518182},{"c":17.4699,"h":17.51,"l":17.465,"n":293,"o":17.505,"t":"2026-10-15T13:40:00Z","v":138845,"vw":17.475049},{"c":17.525,"h":17.5401,"l":17.46,"n":378,"o":17.465,"t":"2026-10-15T13:45:00Z","v":63078,"vw":17.494787},{"c":17.5601,"h":17.595,"l":17.5,"n":232,"o":17.52,"t":"2026-10-15T13:50:00Z","v":71020,"vw":17.564054},{"c":17.54,"h":17.605,"l":17.535,"n":262,"o":17.57,"t":"2026-10-15T13:55:00Z","v":56557,"vw":17.572761},{"c":17.45,"h":17.575,"l":17.45,"n":197,"o":17.565,"t":"2026-10-15T14:00:00Z","v":34659,"vw":17.505661},{"c":17.43,"h":17.468,"l":17.385,"n":285,"o":17.455,"t":"2026-10-15T14:05:00Z","v":60154,"vw":17.436119},{"c":17.36,"h":17.42,"l":17.355,"n":254,"o":17.42,"t":"2026-10-15T14:10:00Z","v":49907,"vw":17.374432},{"c":17.361,"h":17.365,"l":17.32,"n":249,"o":17.355,"t":"2026-10-15T14:15:00Z","v":43572,"vw":17.341977},{"c":17.403,"h":17.405,"l":17.37,"n":185,"o":17.37,"t":"2026-10-15T14:20:00Z","v":47391,"vw":17.388115},{"c":17.36,"h":17.4,"l":17.36,"n":183,"o":17.4,"t":"2026-10-15T14:25:00Z","v":56738,"vw":17.390306},{"c":17.3695,"h":17.37,"l":17.33,"n":155,"o":17.35,"t":"2026-10-15T14:30:00Z","v":79032,"vw":17.33678},{"c":17.3401,"h":17.375,"l":17.31,"n":109,"o":17.36,"t":"2026-10-15T14:35:00Z","v":20653,"vw":17.347561},{"c":17.29,"h":17.35,"l":17.29,"n":176,"o":17.34,"t":"2026-10-15T14:40:00Z","v":24441,"vw":17.320207},{"c":17.305,"h":17.315,"l":17.29,"n":191,"o":17.2929,"t":"2026-10-15T14:45:00Z","v":46367,"vw":17.302631},{"c":17.3101,"h":17.34,"l":17.295,"n":85,"o":17.3,"t":"2026-10-15T14:50:00Z","v":49427,"vw":17.330929},{"c":17.32,"h":17.33,"l":17.3096,"n":75,"o":17.32,"t":"2026-10-15T14:55:00Z","v":9964,"vw":17.318923},{"c":17.36,"h":17.36,"l":17.3297,"n":67,"o":17.33,"t":"2026-10-15T15:00:00Z","v":11713,"vw":17.334887},{"c":17.315,"h":17.3595,"l":17.3,"n":121,"o":17.355,"t":"2026-10-15T15:05:00Z","v":17830,"vw":17.319057},{"c":17.285,"h":17.32,"l":17.28,"n":441,"o":17.3129,"t":"2026-10-15T15:10:00Z","v":70952,"vw":17.293425},{"c":17.2067,"h":17.3,"l":17.2,"n":701,"o":17.285,"t":"2026-10-15T15:15:00Z","v":157259,"vw":17.284807},{"c":17.19,"h":17.21,"l":17.18,"n":260,"o":17.2,"t":"2026-10-15T15:20:00Z","v":65253,"vw":17.196997},{"c":17.19,"h":17.22,"l":17.19,"n":154,"o":17.195,"t":"2026-10-15T15:25:00Z","v":44015,"vw":17.207463},{"c":17.225,"h":17.2551,"l":17.19,"n":255,"o":17.19,"t":"2026-10-15T15:30:00Z","v":62244,"vw":17.217302},{"c":17.28,"h":17.29,"l":17.22,"n":155,"o":17.22,"t":"2026-10-15T15:35:00Z","v":82531,"vw":17.259201},{"c":17.26,"h":17.2799,"l":17.235,"n":112,"o":17.275,"t":"2026-10-15T15:40:00Z","v":46480,"vw":17.248596},{"c":17.245,"h":17.275,"l":17.24,"n":89,"o":17.2695,"t":"2026-10-15T15:45:00Z","v":20853,"vw":17.260693},{"c":17.215,"h":17.24,"l":17.2,"n":327,"o":17.235,"t":"2026-10-15T15:50:00Z","v":82955,"vw":17.226325},{"c":17.185,"h":17.2166,"l":17.18,"n":222,"o":17.21,"t":"2026-10-15T15:55:00Z","v":43577,"vw":17.191758},{"c":17.19,"h":17.24,"l":17.19,"n":207,"o":17.2,"t":"2026-10-15T16:00:00Z","v":36341,"vw":17.209477},{"c":17.1876,"h":17.205,"l":17.18,"n":151,"o":17.195,"t":"2026-10-15T16:05:00Z","v":33749,"vw":17.187692},{"c":17.1598,"h":17.19,"l":17.15,"n":268,"o":17.1861,"t":"2026-10-15T16:10:00Z","v":76140,"vw":17.166108},{"c":17.165,"h":17.17,"l":17.13,"n":482,"o":17.155,"t":"2026-10-15T16:15:00Z","v":151676,"vw":17.151038},{"c":17.175,"h":17.1899,"l":17.16,"n":170,"o":17.1601,"t":"2026-10-15T16:20:00Z","v":31985,"vw":17.170084},{"c":17.175,"h":17.19,"l":17.17,"n":113,"o":17.1797,"t":"2026-10-15T16:25:00Z","v":15546,"vw":17.177597},{"c":17.17,"h":17.185,"l":17.15,"n":160,"o":17.1775,"t":"2026-10-15T16:30:00Z","v":48873,"vw":17.163436},{"c":17.205,"h":17.225,"l":17.17,"n":143,"o":17.17,"t":"2026-10-15T16:35:00Z","v":27721,"vw":17.206314},{"c":17.225,"h":17.23,"l":17.2147,"n":65,"o":17.23,"t":"2026-10-15T16:40:00Z","v":23380,"vw":17.225768},{"c":17.2199,"h":17.2299,"l":17.195,"n":108,"o":17.2299,"t":"2026-10-15T16:45:00Z","v":18310,"vw":17.212222},{"c":17.205,"h":17.215,"l":17.205,"n":48,"o":17.21,"t":"2026-10-15T16:50:00Z","v":5825,"vw":17.210926},{"c":17.205,"h":17.225,"l":17.185,"n":93,"o":17.219,"t":"2026-10-15T16:55:00Z","v":24995,"vw":17.196111},{"c":17.225,"h":17.23,"l":17.205,"n":59,"o":17.215,"t":"2026-10-15T17:00:00Z","v":14122,"vw":17.217921},{"c":17.2415,"h":17.245,"l":17.22,"n":85,"o":17.23,"t":"2026-10-15T17:05:00Z","v":28280,"vw":17.234752},{"c":17.26,"h":17.28,"l":17.2436,"n":81,"o":17.245,"t":"2026-10-15T17:10:00Z","v":56207,"vw":17.250784},{"c":17.23,"h":17.255,"l":17.23,"n":114,"o":17.255,"t":"2026-10-15T17:15:00Z","v":46696,"vw":17.242102},{"c":17.215,"h":17.24,"l":17.21,"n":68,"o":17.24,"t":"2026-10-15T17:20:00Z","v":12493,"vw":17.225023},{"c":17.21,"h":17.2177,"l":17.2,"n":103,"o":17.215,"t":"2026-10-15T17:25:00Z","v":12007,"vw":17.212252},{"c":17.21,"h":17.22,"l":17.2,"n":108,"o":17.21,"t":"2026-10-15T17:30:00Z","v":18468,"vw":17.20759},{"c":17.185,"h":17.23,"l":17.185,"n":132,"o":17.23,"t":"2026-10-15T17:35:00Z","v":20493,"vw":17.20353},{"c":17.185,"h":17.1897,"l":17.17,"n":168,"o":17.185,"t":"2026-10-15T17:40:00Z","v":24830,"vw":17.177848},{"c":17.205,"h":17.2199,"l":17.195,"n":132,"o":17.195,"t":"2026-10-15T17:45:00Z","v":22558,"vw":17.204565},{"c":17.225,"h":17.23,"l":17.205,"n":90,"o":17.205,"t":"2026-10-15T17:50:00Z","v":19171,"vw":17.221989},{"c":17.23,"h":17.25,"l":17.22,"n":45,"o":17.23,"t":"2026-10-15T17:55:00Z","v":4395,"vw":17.231724},{"c":17.215,"h":17.235,"l":17.215,"n":50,"o":17.235,"t":"2026-10-15T18:00:00Z","v":9400,"vw":17.227475},{"c":17.205,"h":17.21,"l":17.18,"n":196,"o":17.21,"t":"2026-10-15T18:05:00Z","v":18063,"vw":17.195124},{"c":17.25,"h":17.27,"l":17.2001,"n":73,"o":17.205,"t":"2026-10-15T18:10:00Z","v":17047,"vw":17.253344},{"c":17.245,"h":17.255,"l":17.2309,"n":70,"o":17.255,"t":"2026-10-15T18:15:00Z","v":13121,"vw":17.244996},{"c":17.28,"h":17.289,"l":17.25,"n":117,"o":17.25,"t":"2026-10-15T18:20:00Z","v":11777,"vw":17.262075},{"c":17.265,"h":17.28,"l":17.25,"n":95,"o":17.275,"t":"2026-10-15T18:25:00Z","v":16729,"vw":17.264554},{"c":17.275,"h":17.28,"l":17.26,"n":89,"o":17.265,"t":"2026-10-15T18:30:00Z","v":9502,"vw":17.267178},{"c":17.24,"h":17.28,"l":17.2301,"n":94,"o":17.28,"t":"2026-10-15T18:35:00Z","v":12223,"vw":17.253039},{"c":17.25,"h":17.26,"l":17.24,"n":84,"o":17.25,"t":"2026-10-15T18:40:00Z","v":50689,"vw":17.242295},{"c":17.259,"h":17.26,"l":17.2503,"n":42,"o":17.255,"t":"2026-10-15T18:45:00Z","v":4128,"vw":17.256328},{"c":17.2671,"h":17.28,"l":17.255,"n":74,"o":17.255,"t":"2026-10-15T18:50:00Z","v":11725,"vw":17.265768},{"c":17.275,"h":17.275,"l":17.265,"n":42,"o":17.265,"t":"2026-10-15T18:55:00Z","v":5471,"vw":17.269506},{"c":17.265,"h":17.285,"l":17.262,"n":90,"o":17.28,"t":"2026-10-15T19:00:00Z","v":16084,"vw":17.271298},{"c":17.2633,"h":17.2799,"l":17.2603,"n":84,"o":17.265,"t":"2026-10-15T19:05:00Z","v":14215,"vw":17.26624},{"c":17.295,"h":17.3,"l":17.262,"n":88,"o":17.262,"t":"2026-10-15T19:10:00Z","v":40324,"vw":17.292301},{"c":17.31,"h":17.33,"l":17.285,"n":462,"o":17.295,"t":"2026-10-15T19:15:00Z","v":82135,"vw":17.307053},{"c":17.3,"h":17.325,"l":17.2925,"n":129,"o":17.31,"t":"2026-10-15T19:20:00Z","v":24733,"vw":17.307822},{"c":17.3,"h":17.31,"l":17.29,"n":66,"o":17.31,"t":"2026-10-15T19:25:00Z","v":13909,"vw":17.295765},{"c":17.32,"h":17.33,"l":17.31,"n":92,"o":17.31,"t":"2026-10-15T19:30:00Z","v":26474,"vw":17.319158},{"c":17.3101,"h":17.33,"l":17.3101,"n":142,"o":17.315,"t":"2026-10-15T19:35:00Z","v":29746,"vw":17.320824},{"c":17.325,"h":17.33,"l":17.305,"n":162,"o":17.32,"t":"2026-10-15T19:40:00Z","v":26328,"vw":17.315119},{"c":17.325,"h":17.34,"l":17.32,"n":150,"o":17.325,"t":"2026-10-15T19:45:00Z","v":24359,"vw":17.330545},{"c":17.325,"h":17.3299,"l":17.315,"n":214,"o":17.32,"t":"2026-10-15T19:50:00Z","v":34495,"vw":17.32156},{"c":17.3301,"h":17.35,"l":17.32,"n":317,"o":17.32,"t":"2026-10-15T19:55:00Z","v":90665,"vw":17.334495},{"c":17.33,"h":17.34,"l":17.33,"n":9,"o":17.34,"t":"2026-10-15T20:00:00Z","v":6025,"vw":17.339584},{"c":17.331,"h":17.37,"l":17.331,"n":22,"o":17.349,"t":"2026-10-15T20:05:00Z","v":7027,"vw":17.355928},{"c":17.37,"h":17.37,"l":17.33,"n":10,"o":17.34,"t":"2026-10-15T20:10:00Z","v":2745,"vw":17.351542},{"c":17.351,"h":17.351,"l":17.351,"n":1,"o":17.351,"t":"2026-10-15T20:15:00Z","v":1000,"vw":17.351},{"c":17.3787,"h":17.38,"l":17.3631,"n":10,"o":17.3631,"t":"2026-10-15T20:20:00Z","v":3524,"vw":17.377836},{"c":17.36,"h":17.3774,"l":17.36,"n":10,"o":17.3774,"t":"2026-10-15T20:25:00Z","v":1514,"vw":17.364551},{"c":17.3654,"h":17.3654,"l":17.3654,"n":3,"o":17.3654,"t":"2026-10-15T20:30:00Z","v":306,"vw":17.3654},{"c":17.3531,"h":17.3531,"l":17.3531,"n":2,"o":17.3531,"t":"2026-10-15T20:35:00Z","v":265,"vw":17.3531},{"c":17.37,"h":17.37,"l":17.361,"n":9,"o":17.361,"t":"2026-10-15T20:40:00Z","v":2241,"vw":17.368787},{"c":17.37,"h":17.37,"l":17.36,"n":4,"o":17.36,"t":"2026-10-15T20:45:00Z","v":3963,"vw":17.369513},{"c":17.364,"h":17.38,"l":17.36,"n":9,"o":17.3799,"t":"2026-10-15T20:50:00Z","v":1625,"vw":17.364249},{"c":17.38,"h":17.38,"l":17.36,"n":9,"o":17.36,"t":"2026-10-15T20:55:00Z","v":5377,"vw":17.375023},{"c":17.36,"h":17.366,"l":17.36,"n":7,"o":17.36,"t":"2026-10-15T21:15:00Z","v":1373,"vw":17.3625},{"c":17.35,"h":17.35,"l":17.35,"n":2,"o":17.35,"t":"2026-10-15T21:20:00Z","v":1001,"vw":17.35},{"c":17.35,"h":17.36,"l":17.35,"n":6,"o":17.36,"t":"2026-10-15T21:25:00Z","v":699,"vw":17.356},{"c":17.37,"h":17.37,"l":17.37,"n":3,"o":17.37,"t":"2026-10-15T21:30:00Z","v":223,"vw":17.37},{"c":17.36,"h":17.366,"l":17.36,"n":9,"o":17.366,"t":"2026-10-15T21:35:00Z","v":1491,"vw":17.360411},{"c":17.37,"h":17.37,"l":17.3692,"n":5,"o":17.3692,"t":"2026-10-15T21:40:00Z","v":612,"vw":17.369864},{"c":17.37,"h":17.3854,"l":17.37,"n":6,"o":17.3854,"t":"2026-10-15T21:45:00Z","v":1943,"vw":17.372421},{"c":17.3854,"h":17.3854,"l":17.3646,"n":2,"o":17.3646,"t":"2026-10-15T21:50:00Z","v":5100,"vw":17.384992},{"c":17.39,"h":17.39,"l":17.3897,"n":2,"o":17.3897,"t":"2026-10-15T21:55:00Z","v":300,"vw":17.3898},{"c":17.36,"h":17.36,"l":17.36,"n":1,"o":17.36,"t":"2026-10-15T22:00:00Z","v":3875,"vw":17.36},{"c":17.39,"h":17.39,"l":17.38,"n":5,"o":17.3896,"t":"2026-10-15T22:10:00Z","v":781,"vw":17.387036},{"c":17.407,"h":17.41,"l":17.3808,"n":11,"o":17.4,"t":"2026-10-15T22:15:00Z","v":11080,"vw":17.38274},{"c":17.39,"h":17.39,"l":17.3809,"n":2,"o":17.3809,"t":"2026-10-15T22:20:00Z","v":5400,"vw":17.381743},{"c":17.4,"h":17.4,"l":17.4,"n":2,"o":17.4,"t":"2026-10-15T22:25:00Z","v":863,"vw":17.4},{"c":17.38,"h":17.405,"l":17.38,"n":7,"o":17.3846,"t":"2026-10-15T22:30:00Z","v":617,"vw":17.388626},{"c":17.4089,"h":17.4089,"l":17.4089,"n":3,"o":17.4089,"t":"2026-10-15T22:40:00Z","v":102,"vw":17.4089},{"c":17.38,"h":17.4069,"l":17.38,"n":7,"o":17.4069,"t":"2026-10-15T22:45:00Z","v":514,"vw":17.389225},{"c":17.38,"h":17.38,"l":17.38,"n":6,"o":17.38,"t":"2026-10-15T22:50:00Z","v":1572,"vw":17.38},{"c":17.37,"h":17.37,"l":17.36,"n":7,"o":17.36,"t":"2026-10-15T22:55:00Z","v":3944,"vw":17.364775},{"c":17.3954,"h":17.3988,"l":17.3954,"n":3,"o":17.3988,"t":"2026-10-15T23:00:00Z","v":5100,"vw":17.395467},{"c":17.3831,"h":17.39,"l":17.37,"n":9,"o":17.37,"t":"2026-10-15T23:10:00Z","v":3866,"vw":17.372776},{"c":17.37,"h":17.37,"l":17.37,"n":3,"o":17.37,"t":"2026-10-15T23:20:00Z","v":2000,"vw":17.37},{"c":17.38,"h":17.38,"l":17.3604,"n":4,"o":17.3662,"t":"2026-10-15T23:25:00Z","v":2718,"vw":17.371672},{"c":17.38,"h":17.38,"l":17.36,"n":2,"o":17.36,"t":"2026-10-15T23:30:00Z","v":800,"vw":17.37},{"c":17.37,"h":17.38,"l":17.37,"n":2,"o":17.38,"t":"2026-10-15T23:35:00Z","v":1065,"vw":17.378826},{"c":17.3606,"h":17.38,"l":17.36,"n":8,"o":17.38,"t":"2026-10-15T23:40:00Z","v":1660,"vw":17.364418},{"c":17.39,"h":17.3997,"l":17.38,"n":11,"o":17.38,"t":"2026-10-15T23:45:00Z","v":7838,"vw":17.389567},{"c":17.39,"h":17.39,"l":17.39,"n":5,"o":17.39,"t":"2026-10-15T23:50:00Z","v":500,"vw":17.39},{"c":17.38,"h":17.38,"l":17.38,"n":2,"o":17.38,"t":"2026-10-15T23:55:00Z","v":300,"vw":17.38},{"c":17.42,"h":17.5,"l":17.39,"n":246,"o":17.41,"t":"2026-10-16T08:00:00Z","v":107860,"vw":17.448082},{"c":17.43,"h":17.47,"l":17.4,"n":21,"o":17.47,"t":"2026-10-16T08:05:00Z","v":15658,"vw":17.420076},{"c":17.43,"h":17.43,"l":17.42,"n":10,"o":17.42,"t":"2026-10-16T08:20:00Z","v":2351,"vw":17.424016},{"c":17.5,"h":17.5,"l":17.48,"n":11,"o":17.48,"t":"2026-10-16T08:25:00Z","v":2323,"vw":17.485427},{"c":17.47,"h":17.47,"l":17.45,"n":13,"o":17.46,"t":"2026-10-16T08:30:00Z","v":1330,"vw":17.457563},{"c":17.48,"h":17.48,"l":17.48,"n":1,"o":17.48,"t":"2026-10-16T08:40:00Z","v":415,"vw":17.48},{"c":17.45,"h":17.45,"l":17.45,"n":1,"o":17.45,"t":"2026-10-16T08:50:00Z","v":500,"vw":17.45},{"c":17.44,"h":17.44,"l":17.44,"n":3,"o":17.44,"t":"2026-10-16T08:55:00Z","v":306,"vw":17.44},{"c":17.42,"h":17.44,"l":17.42,"n":6,"o":17.44,"t":"2026-10-16T09:00:00Z","v":1510,"vw":17.428043},{"c":17.43,"h":17.43,"l":17.43,"n":2,"o":17.43,"t":"2026-10-16T09:10:00Z","v":394,"vw":17.43},{"c":17.47,"h":17.47,"l":17.47,"n":7,"o":17.47,"t":"2026-10-16T09:20:00Z","v":808,"vw":17.47},{"c":17.46,"h":17.46,"l":17.45,"n":2,"o":17.45,"t":"2026-10-16T09:35:00Z","v":978,"vw":17.451022},{"c":17.4,"h":17.45,"l":17.4,"n":18,"o":17.45,"t":"2026-10-16T09:40:00Z","v":973,"vw":17.425879},{"c":17.39,"h":17.39,"l":17.39,"n":8,"o":17.39,"t":"2026-10-16T09:45:00Z","v":216,"vw":17.39},{"c":17.38,"h":17.38,"l":17.38,"n":6,"o":17.38,"t":"2026-10-16T09:50:00Z","v":510,"vw":17.38},{"c":17.35,"h":17.38,"l":17.35,"n":20,"o":17.38,"t":"2026-10-16T10:00:00Z","v":1424,"vw":17.364167},{"c":17.3497,"h":17.3497,"l":17.331,"n":11,"o":17.3409,"t":"2026-10-16T10:05:00Z","v":22833,"vw":17.349274},{"c":17.36,"h":17.36,"l":17.34,"n":13,"o":17.34,"t":"2026-10-16T10:10:00Z","v":1872,"vw":17.346046},{"c":17.39,"h":17.39,"l":17.35,"n":4,"o":17.35,"t":"2026-10-16T10:15:00Z","v":417,"vw":17.368202},{"c":17.4,"h":17.4,"l":17.4,"n":1,"o":17.4,"t":"2026-10-16T10:20:00Z","v":150,"vw":17.4},{"c":17.35,"h":17.3501,"l":17.35,"n":9,"o":17.35,"t":"2026-10-16T10:30:00Z","v":1145,"vw":17.350026},{"c":17.36,"h":17.36,"l":17.36,"n":8,"o":17.36,"t":"2026-10-16T10:35:00Z","v":3250,"vw":17.36},{"c":17.36,"h":17.36,"l":17.36,"n":2,"o":17.36,"t":"2026-10-16T10:40:00Z","v":150,"vw":17.36},{"c":17.3,"h":17.33,"l":17.3,"n":19,"o":17.33,"t":"2026-10-16T10:45:00Z","v":1036,"vw":17.308824},{"c":17.27,"h":17.29,"l":17.27,"n":36,"o":17.29,"t":"2026-10-16T10:50:00Z","v":8047,"vw":17.284923},{"c":17.29,"h":17.29,"l":17.28,"n":5,"o":17.28,"t":"2026-10-16T10:55:00Z","v":534,"vw":17.285798},{"c":17.32,"h":17.32,"l":17.2985,"n":14,"o":17.3,"t":"2026-10-16T11:00:00Z","v":10117,"vw":17.3},{"c":17.31,"h":17.33,"l":17.31,"n":44,"o":17.32,"t":"2026-10-16T11:05:00Z","v":10242,"vw":17.310591},{"c":17.28,"h":17.3,"l":17.28,"n":13,"o":17.3,"t":"2026-10-16T11:10:00Z","v":1814,"vw":17.294236},{"c":17.28,"h":17.28,"l":17.28,"n":2,"o":17.28,"t":"2026-10-16T11:15:00Z","v":1947,"vw":17.28},{"c":17.26,"h":17.3,"l":17.26,"n":15,"o":17.3,"t":"2026-10-16T11:20:00Z","v":1022,"vw":17.27527},{"c":17.26,"h":17.28,"l":17.26,"n":110,"o":17.27,"t":"2026-10-16T11:25:00Z","v":28107,"vw":17.27822},{"c":17.2,"h":17.26,"l":17.18,"n":77,"o":17.26,"t":"2026-10-16T11:30:00Z","v":18613,"vw":17.207223},{"c":17.24,"h":17.24,"l":17.205,"n":22,"o":17.22,"t":"2026-10-16T11:35:00Z","v":2509,"vw":17.217318},{"c":17.22,"h":17.23,"l":17.22,"n":13,"o":17.23,"t":"2026-10-16T11:40:00Z","v":3561,"vw":17.229143},{"c":17.2,"h":17.22,"l":17.19,"n":32,"o":17.22,"t":"2026-10-16T11:45:00Z","v":5094,"vw":17.201361},{"c":17.19,"h":17.1999,"l":17.19,"n":21,"o":17.19,"t":"2026-10-16T11:50:00Z","v":1906,"vw":17.193762},{"c":17.21,"h":17.21,"l":17.19,"n":17,"o":17.19,"t":"2026-10-16T11:55:00Z","v":2735,"vw":17.2012},{"c":17.23,"h":17.24,"l":17.21,"n":15,"o":17.21,"t":"2026-10-16T12:00:00Z","v":2430,"vw":17.222941},{"c":17.24,"h":17.24,"l":17.22,"n":6,"o":17.22,"t":"2026-10-16T12:05:00Z","v":640,"vw":17.228317},{"c":17.25,"h":17.27,"l":17.25,"n":12,"o":17.2503,"t":"2026-10-16T12:10:00Z","v":1403,"vw":17.257819},{"c":17.27,"h":17.27,"l":17.25,"n":5,"o":17.25,"t":"2026-10-16T12:15:00Z","v":422,"vw":17.26},{"c":17.28,"h":17.3,"l":17.26,"n":22,"o":17.26,"t":"2026-10-16T12:20:00Z","v":2988,"vw":17.282601},{"c":17.31,"h":17.31,"l":17.2801,"n":4,"o":17.2801,"t":"2026-10-16T12:25:00Z","v":223,"vw":17.29505},{"c":17.3009,"h":17.31,"l":17.29,"n":17,"o":17.2997,"t":"2026-10-16T12:30:00Z","v":3079,"vw":17.299839},{"c":17.33,"h":17.33,"l":17.33,"n":2,"o":17.33,"t":"2026-10-16T12:35:00Z","v":151,"vw":17.33},{"c":17.27,"h":17.29,"l":17.27,"n":5,"o":17.29,"t":"2026-10-16T12:40:00Z","v":800,"vw":17.285},{"c":17.2954,"h":17.3,"l":17.2954,"n":3,"o":17.3,"t":"2026-10-16T12:45:00Z","v":602,"vw":17.296167},{"c":17.28,"h":17.29,"l":17.27,"n":14,"o":17.282,"t":"2026-10-16T12:50:00Z","v":2127,"vw":17.277323},{"c":17.29,"h":17.29,"l":17.29,"n":2,"o":17.29,"t":"2026-10-16T12:55:00Z","v":176,"vw":17.29},{"c":17.2698,"h":17.28,"l":17.2698,"n":9,"o":17.28,"t":"2026-10-16T13:00:00Z","v":1373,"vw":17.270615},{"c":17.24,"h":17.252,"l":17.2185,"n":20,"o":17.252,"t":"2026-10-16T13:05:00Z","v":6150,"vw":17.24742},{"c":17.266,"h":17.27,"l":17.26,"n":10,"o":17.26,"t":"2026-10-16T13:10:00Z","v":721,"vw":17.2632},{"c":17.2496,"h":17.27,"l":17.24,"n":26,"o":17.2699,"t":"2026-10-16T13:15:00Z","v":25072,"vw":17.251631},{"c":17.24,"h":17.26,"l":17.23,"n":29,"o":17.249,"t":"2026-10-16T13:20:00Z","v":3398,"vw":17.251093},{"c":17.23,"h":17.24,"l":17.21,"n":33,"o":17.24,"t":"2026-10-16T13:25:00Z","v":6118,"vw":17.230338},{"c":17.1899,"h":17.23,"l":17.1701,"n":378,"o":17.22,"t":"2026-10-16T13:30:00Z","v":100951,"vw":17.212506},{"c":17.175,"h":17.21,"l":17.17,"n":218,"o":17.185,"t":"2026-10-16T13:35:00Z","v":60563,"vw":17.186868},{"c":17.215,"h":17.22,"l":17.1701,"n":137,"o":17.18,"t":"2026-10-16T13:40:00Z","v":28459,"vw":17.193762},{"c":17.2,"h":17.22,"l":17.175,"n":188,"o":17.22,"t":"2026-10-16T13:45:00Z","v":36057,"vw":17.196648},{"c":17.275,"h":17.275,"l":17.19,"n":220,"o":17.195,"t":"2026-10-16T13:50:00Z","v":53988,"vw":17.242491},{"c":17.315,"h":17.325,"l":17.25,"n":328,"o":17.28,"t":"2026-10-16T13:55:00Z","v":89567,"vw":17.29406},{"c":17.3,"h":17.315,"l":17.285,"n":193,"o":17.31,"t":"2026-10-16T14:00:00Z","v":39521,"vw":17.300029},{"c":17.255,"h":17.295,"l":17.25,"n":108,"o":17.295,"t":"2026-10-16T14:05:00Z","v":22910,"vw":17.273298},{"c":17.295,"h":17.305,"l":17.2644,"n":195,"o":17.27,"t":"2026-10-16T14:10:00Z","v":36990,"vw":17.285476},{"c":17.29,"h":17.3,"l":17.25,"n":147,"o":17.29,"t":"2026-10-16T14:15:00Z","v":26738,"vw":17.274438},{"c":17.28,"h":17.32,"l":17.275,"n":117,"o":17.3,"t":"2026-10-16T14:20:00Z","v":19777,"vw":17.293862},{"c":17.28,"h":17.31,"l":17.27,"n":209,"o":17.3,"t":"2026-10-16T14:25:00Z","v":34148,"vw":17.28815},{"c":17.235,"h":17.27,"l":17.2,"n":201,"o":17.27,"t":"2026-10-16T14:30:00Z","v":38721,"vw":17.22548},{"c":17.1884,"h":17.235,"l":17.18,"n":108,"o":17.23,"t":"2026-10-16T14:35:00Z","v":18501,"vw":17.199345},{"c":17.1701,"h":17.185,"l":17.15,"n":185,"o":17.18,"t":"2026-10-16T14:40:00Z","v":26163,"vw":17.168386},{"c":17.14,"h":17.2001,"l":17.13,"n":195,"o":17.18,"t":"2026-10-16T14:45:00Z","v":81231,"vw":17.156639},{"c":17.18,"h":17.18,"l":17.13,"n":186,"o":17.14,"t":"2026-10-16T14:50:00Z","v":70496,"vw":17.143332},{"c":17.1601,"h":17.18,"l":17.16,"n":117,"o":17.175,"t":"2026-10-16T14:55:00Z","v":49300,"vw":17.172356},{"c":17.18,"h":17.205,"l":17.1628,"n":311,"o":17.17,"t":"2026-10-16T15:00:00Z","v":194790,"vw":17.192224},{"c":17.255,"h":17.255,"l":17.17,"n":181,"o":17.18,"t":"2026-10-16T15:05:00Z","v":41572,"vw":17.20234},{"c":17.27,"h":17.295,"l":17.25,"n":200,"o":17.26,"t":"2026-10-16T15:10:00Z","v":45400,"vw":17.266923},{"c":17.225,"h":17.265,"l":17.2141,"n":254,"o":17.265,"t":"2026-10-16T15:15:00Z","v":79719,"vw":17.241483},{"c":17.165,"h":17.2299,"l":17.165,"n":135,"o":17.22,"t":"2026-10-16T15:20:00Z","v":23691,"vw":17.199925},{"c":17.2,"h":17.21,"l":17.16,"n":134,"o":17.165,"t":"2026-10-16T15:25:00Z","v":29878,"vw":17.173486},{"c":17.22,"h":17.235,"l":17.195,"n":248,"o":17.2,"t":"2026-10-16T15:30:00Z","v":136134,"vw":17.21144},{"c":17.17,"h":17.22,"l":17.17,"n":77,"o":17.22,"t":"2026-10-16T15:35:00Z","v":18839,"vw":17.190509},{"c":17.15,"h":17.195,"l":17.15,"n":169,"o":17.175,"t":"2026-10-16T15:40:00Z","v":85503,"vw":17.176368},{"c":17.04,"h":17.145,"l":17.0299,"n":614,"o":17.145,"t":"2026-10-16T15:45:00Z","v":82468,"vw":17.094839},{"c":17.045,"h":17.075,"l":17.03,"n":171,"o":17.04,"t":"2026-10-16T15:50:00Z","v":29054,"vw":17.04651},{"c":16.987,"h":17.06,"l":16.97,"n":641,"o":17.04,"t":"2026-10-16T15:55:00Z","v":110564,"vw":17.00416},{"c":16.98,"h":16.99,"l":16.9401,"n":349,"o":16.9822,"t":"2026-10-16T16:00:00Z","v":114921,"vw":16.968947},{"c":16.905,"h":16.98,"l":16.9,"n":272,"o":16.975,"t":"2026-10-16T16:05:00Z","v":53227,"vw":16.928596},{"c":16.925,"h":16.93,"l":16.9,"n":214,"o":16.9099,"t":"2026-10-16T16:10:00Z","v":54944,"vw":16.913776},{"c":16.79,"h":16.9323,"l":16.785,"n":1313,"o":16.92,"t":"2026-10-16T16:15:00Z","v":322588,"vw":16.851382},{"c":16.83,"h":16.83,"l":16.77,"n":381,"o":16.79,"t":"2026-10-16T16:20:00Z","v":208497,"vw":16.800092},{"c":16.7639,"h":16.825,"l":16.745,"n":509,"o":16.82,"t":"2026-10-16T16:25:00Z","v":159461,"vw":16.776277},{"c":16.66,"h":16.77,"l":16.641,"n":703,"o":16.7666,"t":"2026-10-16T16:30:00Z","v":210605,"vw":16.707841},{"c":16.62,"h":16.66,"l":16.57,"n":702,"o":16.66,"t":"2026-10-16T16:35:00Z","v":186031,"vw":16.610555},{"c":16.7,"h":16.71,"l":16.5969,"n":519,"o":16.615,"t":"2026-10-16T16:40:00Z","v":107208,"vw":16.648817},{"c":16.615,"h":16.69,"l":16.6,"n":499,"o":16.68,"t":"2026-10-16T16:45:00Z","v":131193,"vw":16.650152},{"c":16.59,"h":16.625,"l":16.575,"n":539,"o":16.6173,"t":"2026-10-16T16:50:00Z","v":126077,"vw":16.599129},{"c":16.63,"h":16.635,"l":16.57,"n":351,"o":16.585,"t":"2026-10-16T16:55:00Z","v":125210,"vw":16.612926},{"c":16.685,"h":16.685,"l":16.625,"n":384,"o":16.64,"t":"2026-10-16T17:00:00Z","v":101046,"vw":16.659296},{"c":16.67,"h":16.69,"l":16.6399,"n":338,"o":16.68,"t":"2026-10-16T17:05:00Z","v":84294,"vw":16.668086},{"c":16.62,"h":16.6798,"l":16.615,"n":315,"o":16.6798,"t":"2026-10-16T17:10:00Z","v":111231,"vw":16.646252},{"c":16.65,"h":16.6599,"l":16.62,"n":213,"o":16.62,"t":"2026-10-16T17:15:00Z","v":36449,"vw":16.64187},{"c":16.65,"h":16.6899,"l":16.64,"n":180,"o":16.65,"t":"2026-10-16T17:20:00Z","v":45863,"vw":16.662427},{"c":16.62,"h":16.6423,"l":16.595,"n":336,"o":16.64,"t":"2026-10-16T17:25:00Z","v":157120,"vw":16.625671},{"c":16.63,"h":16.65,"l":16.605,"n":190,"o":16.625,"t":"2026-10-16T17:30:00Z","v":59198,"vw":16.623154},{"c":16.585,"h":16.625,"l":16.57,"n":392,"o":16.625,"t":"2026-10-16T17:35:00Z","v":113481,"vw":16.59144},{"c":16.665,"h":16.73,"l":16.58,"n":1218,"o":16.58,"t":"2026-10-16T17:40:00Z","v":257840,"vw":16.674255},{"c":16.6177,"h":16.67,"l":16.605,"n":208,"o":16.67,"t":"2026-10-16T17:45:00Z","v":37860,"vw":16.634383},{"c":16.59,"h":16.6301,"l":16.565,"n":565,"o":16.61,"t":"2026-10-16T17:50:00Z","v":129517,"vw":16.598711},{"c":16.61,"h":16.6198,"l":16.59,"n":250,"o":16.595,"t":"2026-10-16T17:55:00Z","v":55131,"vw":16.602225},{"c":16.615,"h":16.67,"l":16.605,"n":205,"o":16.62,"t":"2026-10-16T18:00:00Z","v":45432,"vw":16.631568},{"c":16.59,"h":16.64,"l":16.585,"n":334,"o":16.615,"t":"2026-10-16T18:05:00Z","v":74615,"vw":16.609234},{"c":16.515,"h":16.5801,"l":16.5,"n":595,"o":16.5801,"t":"2026-10-16T18:10:00Z","v":121381,"vw":16.533652},{"c":16.5199,"h":16.529,"l":16.5,"n":189,"o":16.515,"t":"2026-10-16T18:15:00Z","v":40285,"vw":16.516215},{"c":16.52,"h":16.54,"l":16.495,"n":430,"o":16.52,"t":"2026-10-16T18:20:00Z","v":79143,"vw":16.512403},{"c":16.465,"h":16.525,"l":16.4501,"n":470,"o":16.525,"t":"2026-10-16T18:25:00Z","v":86686,"vw":16.477467},{"c":16.4697,"h":16.48,"l":16.43,"n":327,"o":16.46,"t":"2026-10-16T18:30:00Z","v":71874,"vw":16.447188},{"c":16.4611,"h":16.47,"l":16.435,"n":379,"o":16.465,"t":"2026-10-16T18:35:00Z","v":176008,"vw":16.451064},{"c":16.47,"h":16.48,"l":16.448,"n":166,"o":16.465,"t":"2026-10-16T18:40:00Z","v":49688,"vw":16.466014},{"c":16.4875,"h":16.4875,"l":16.455,"n":188,"o":16.47,"t":"2026-10-16T18:45:00Z","v":43734,"vw":16.473498},{"c":16.5299,"h":16.53,"l":16.4801,"n":243,"o":16.4842,"t":"2026-10-16T18:50:00Z","v":56982,"vw":16.512745},{"c":16.54,"h":16.55,"l":16.525,"n":299,"o":16.525,"t":"2026-10-16T18:55:00Z","v":127596,"vw":16.533933},{"c":16.5601,"h":16.57,"l":16.5382,"n":188,"o":16.54,"t":"2026-10-16T19:00:00Z","v":36496,"vw":16.555982},{"c":16.53,"h":16.57,"l":16.52,"n":391,"o":16.57,"t":"2026-10-16T19:05:00Z","v":97048,"vw":16.538851},{"c":16.53,"h":16.5377,"l":16.52,"n":195,"o":16.53,"t":"2026-10-16T19:10:00Z","v":55198,"vw":16.526494},{"c":16.54,"h":16.55,"l":16.525,"n":243,"o":16.5317,"t":"2026-10-16T19:15:00Z","v":70099,"vw":16.543058},{"c":16.55,"h":16.56,"l":16.54,"n":178,"o":16.54,"t":"2026-10-16T19:20:00Z","v":59967,"vw":16.550269},{"c":16.56,"h":16.56,"l":16.54,"n":132,"o":16.555,"t":"2026-10-16T19:25:00Z","v":27483,"vw":16.55063},{"c":16.575,"h":16.5862,"l":16.55,"n":218,"o":16.55,"t":"2026-10-16T19:30:00Z","v":45650,"vw":16.577664},{"c":16.5416,"h":16.5886,"l":16.54,"n":164,"o":16.575,"t":"2026-10-16T19:35:00Z","v":30470,"vw":16.567736},{"c":16.56,"h":16.57,"l":16.54,"n":143,"o":16.54,"t":"2026-10-16T19:40:00Z","v":34256,"vw":16.553899},{"c":16.5777,"h":16.6,"l":16.55,"n":260,"o":16.56,"t":"2026-10-16T19:45:00Z","v":114243,"vw":16.569077},{"c":16.57,"h":16.59,"l":16.57,"n":452,"o":16.58,"t":"2026-10-16T19:50:00Z","v":106676,"vw":16.577607},{"c":16.58,"h":16.59,"l":16.56,"n":724,"o":16.575,"t":"2026-10-16T19:55:00Z","v":251112,"vw":16.576562},{"c":16.58,"h":16.599,"l":16.58,"n":43,"o":16.58,"t":"2026-10-16T20:00:00Z","v":87985,"vw":16.580797},{"c":16.59,"h":16.59,"l":16.58,"n":31,"o":16.5891,"t":"2026-10-16T20:05:00Z","v":6162,"vw":16.587817},{"c":16.61,"h":16.63,"l":16.5845,"n":65,"o":16.6,"t":"2026-10-16T20:10:00Z","v":26605,"vw":16.607723},{"c":16.61,"h":16.629,"l":16.6,"n":29,"o":16.606,"t":"2026-10-16T20:15:00Z","v":3080,"vw":16.608733},{"c":16.59,"h":16.62,"l":16.59,"n":21,"o":16.62,"t":"2026-10-16T20:20:00Z","v":2129,"vw":16.605322},{"c":16.61,"h":16.62,"l":16.5843,"n":25,"o":16.59,"t":"2026-10-16T20:25:00Z","v":2398,"vw":16.603598},{"c":16.58,"h":16.58,"l":16.58,"n":15,"o":16.58,"t":"2026-10-16T20:30:00Z","v":640,"vw":16.58},{"c":16.5997,"h":16.6,"l":16.58,"n":14,"o":16.5954,"t":"2026-10-16T20:35:00Z","v":5296,"vw":16.598771},{"c":16.5614,"h":16.59,"l":16.56,"n":32,"o":16.59,"t":"2026-10-16T20:40:00Z","v":8025,"vw":16.571849},{"c":16.5611,"h":16.6,"l":16.5611,"n":8,"o":16.6,"t":"2026-10-16T20:45:00Z","v":7882,"vw":16.562587},{"c":16.59,"h":16.6,"l":16.59,"n":11,"o":16.6,"t":"2026-10-16T20:50:00Z","v":3440,"vw":16.599688},{"c":16.58,"h":16.6,"l":16.58,"n":9,"o":16.5999,"t":"2026-10-16T20:55:00Z","v":2664,"vw":16.590298},{"c":16.57,"h":16.6,"l":16.57,"n":6,"o":16.6,"t":"2026-10-16T21:00:00Z","v":1284,"vw":16.573355},{"c":16.59,"h":16.59,"l":16.56,"n":7,"o":16.56,"t":"2026-10-16T21:05:00Z","v":1552,"vw":16.585933},{"c":16.57,"h":16.58,"l":16.57,"n":14,"o":16.58,"t":"2026-10-16T21:10:00Z","v":6055,"vw":16.57068},{"c":16.5838,"h":16.5838,"l":16.5838,"n":1,"o":16.5838,"t":"2026-10-16T21:15:00Z","v":100,"vw":16.5838},{"c":16.5895,"h":16.59,"l":16.57,"n":6,"o":16.59,"t":"2026-10-16T21:20:00Z","v":1040,"vw":16.579112},{"c":16.5894,"h":16.5894,"l":16.5894,"n":3,"o":16.5894,"t":"2026-10-16T21:25:00Z","v":107,"vw":16.5894},{"c":16.5703,"h":16.59,"l":16.5703,"n":23,"o":16.58,"t":"2026-10-16T21:30:00Z","v":9732,"vw":16.581148},{"c":16.57,"h":16.58,"l":16.57,"n":12,"o":16.58,"t":"2026-10-16T21:35:00Z","v":7398,"vw":16.571379},{"c":16.5896,"h":16.59,"l":16.5896,"n":5,"o":16.59,"t":"2026-10-16T21:40:00Z","v":1602,"vw":16.58975},{"c":16.5899,"h":16.59,"l":16.5701,"n":14,"o":16.59,"t":"2026-10-16T21:45:00Z","v":926,"vw":16.583692},{"c":16.58,"h":16.5989,"l":16.57,"n":6,"o":16.57,"t":"2026-10-16T21:50:00Z","v":1101,"vw":16.576264},{"c":16.57,"h":16.58,"l":16.57,"n":4,"o":16.5701,"t":"2026-10-16T21:55:00Z","v":560,"vw":16.573673},{"c":16.57,"h":16.57,"l":16.57,"n":1,"o":16.57,"t":"2026-10-16T22:00:00Z","v":191,"vw":16.57},{"c":16.59,"h":16.6,"l":16.58,"n":12,"o":16.58,"t":"2026-10-16T22:05:00Z","v":1004,"vw":16.59},{"c":16.5899,"h":16.5901,"l":16.5899,"n":12,"o":16.59,"t":"2026-10-16T22:10:00Z","v":1337,"vw":16.590018},{"c":16.6,"h":16.6,"l":16.59,"n":3,"o":16.59,"t":"2026-10-16T22:15:00Z","v":400,"vw":16.5925},{"c":16.58,"h":16.5858,"l":16.58,"n":23,"o":16.58,"t":"2026-10-16T22:20:00Z","v":2952,"vw":16.580222},{"c":16.58,"h":16.59,"l":16.58,"n":4,"o":16.59,"t":"2026-10-16T22:25:00Z","v":296,"vw":16.585951},{"c":16.5795,"h":16.5795,"l":16.57,"n":11,"o":16.5795,"t":"2026-10-16T22:30:00Z","v":733,"vw":16.577797},{"c":16.5704,"h":16.5704,"l":16.5701,"n":3,"o":16.5701,"t":"2026-10-16T22:35:00Z","v":360,"vw":16.5702},{"c":16.57,"h":16.58,"l":16.57,"n":3,"o":16.58,"t":"2026-10-16T22:40:00Z","v":510,"vw":16.578039},{"c":16.58,"h":16.58,"l":16.57,"n":26,"o":16.58,"t":"2026-10-16T22:45:00Z","v":4838,"vw":16.576479},{"c":16.57,"h":16.58,"l":16.57,"n":15,"o":16.57,"t":"2026-10-16T22:50:00Z","v":1831,"vw":16.575976},{"c":16.5799,"h":16.58,"l":16.5704,"n":5,"o":16.5704,"t":"2026-10-16T22:55:00Z","v":398,"vw":16.576746},{"c":16.57,"h":16.58,"l":16.57,"n":8,"o":16.5785,"t":"2026-10-16T23:00:00Z","v":3456,"vw":16.570575},{"c":16.5701,"h":16.5715,"l":16.57,"n":3,"o":16.57,"t":"2026-10-16T23:05:00Z","v":1400,"vw":16.570286},{"c":16.58,"h":16.58,"l":16.58,"n":1,"o":16.58,"t":"2026-10-16T23:10:00Z","v":188,"vw":16.58},{"c":16.5798,"h":16.58,"l":16.57,"n":9,"o":16.57,"t":"2026-10-16T23:15:00Z","v":7241,"vw":16.57298},{"c":16.57,"h":16.5795,"l":16.57,"n":8,"o":16.5795,"t":"2026-10-16T23:20:00Z","v":1157,"vw":16.570949},{"c":16.57,"h":16.5785,"l":16.57,"n":9,"o":16.5701,"t":"2026-10-16T23:25:00Z","v":945,"vw":16.571142},{"c":16.57,"h":16.58,"l":16.57,"n":17,"o":16.5785,"t":"2026-10-16T23:30:00Z","v":1955,"vw":16.57231},{"c":16.58,"h":16.58,"l":16.57,"n":6,"o":16.57,"t":"2026-10-16T23:35:00Z","v":1668,"vw":16.579363},{"c":16.55,"h":16.58,"l":16.55,"n":47,"o":16.58,"t":"2026-10-16T23:40:00Z","v":2938,"vw":16.563321},{"c":16.57,"h":16.57,"l":16.54,"n":34,"o":16.55,"t":"2026-10-16T23:45:00Z","v":9420,"vw":16.542618},{"c":16.554,"h":16.56,"l":16.55,"n":7,"o":16.56,"t":"2026-10-16T23:50:00Z","v":1927,"vw":16.55268},{"c":16.56,"h":16.56,"l":16.55,"n":28,"o":16.56,"t":"2026-10-16T23:55:00Z","v":4476,"vw":16.556774},{"c":16.93,"h":16.95,"l":16.74,"n":405,"o":16.8,"t":"2026-10-19T08:00:00Z","v":54468,"vw":16.834092},{"c":16.93,"h":16.95,"l":16.79,"n":41,"o":16.93,"t":"2026-10-19T08:05:00Z","v":6914,"vw":16.894309},{"c":16.95,"h":16.95,"l":16.93,"n":13,"o":16.93,"t":"2026-10-19T08:10:00Z","v":2302,"vw":16.944374},{"c":16.93,"h":16.94,"l":16.93,"n":45,"o":16.94,"t":"2026-10-19T08:15:00Z","v":24206,"vw":16.938934},{"c":16.93,"h":16.93,"l":16.92,"n":3,"o":16.92,"t":"2026-10-19T08:20:00Z","v":305,"vw":16.923333},{"c":16.92,"h":16.9399,"l":16.92,"n":42,"o":16.93,"t":"2026-10-19T08:25:00Z","v":5000,"vw":16.926958},{"c":16.88,"h":16.9,"l":16.84,"n":53,"o":16.9,"t":"2026-10-19T08:30:00Z","v":6645,"vw":16.878859},{"c":16.88,"h":16.89,"l":16.88,"n":57,"o":16.89,"t":"2026-10-19T08:35:00Z","v":23532,"vw":16.880459},{"c":16.87,"h":16.9,"l":16.87,"n":8,"o":16.9,"t":"2026-10-19T08:40:00Z","v":1150,"vw":16.895},{"c":16.84,"h":16.87,"l":16.84,"n":18,"o":16.8502,"t":"2026-10-19T08:45:00Z","v":2985,"vw":16.854944},{"c":16.82,"h":16.85,"l":16.82,"n":20,"o":16.85,"t":"2026-10-19T08:50:00Z","v":2415,"vw":16.832539},{"c":16.815,"h":16.83,"l":16.815,"n":8,"o":16.83,"t":"2026-10-19T08:55:00Z","v":1350,"vw":16.82375},{"c":16.76,"h":16.8,"l":16.76,"n":49,"o":16.8,"t":"2026-10-19T09:00:00Z","v":4862,"vw":16.779895},{"c":16.73,"h":16.76,"l":16.73,"n":32,"o":16.76,"t":"2026-10-19T09:05:00Z","v":3129,"vw":16.748005},{"c":16.7495,"h":16.75,"l":16.73,"n":28,"o":16.73,"t":"2026-10-19T09:10:00Z","v":2959,"vw":16.740947},{"c":16.76,"h":16.76,"l":16.75,"n":26,"o":16.75,"t":"2026-10-19T09:15:00Z","v":3558,"vw":16.752668},{"c":16.735,"h":16.7596,"l":16.735,"n":24,"o":16.7596,"t":"2026-10-19T09:20:00Z","v":1371,"vw":16.7452},{"c":16.72,"h":16.7305,"l":16.72,"n":38,"o":16.73,"t":"2026-10-19T09:25:00Z","v":5283,"vw":16.72129},{"c":16.74,"h":16.74,"l":16.7298,"n":20,"o":16.7298,"t":"2026-10-19T09:30:00Z","v":2900,"vw":16.732973},{"c":16.69,"h":16.73,"l":16.69,"n":39,"o":16.73,"t":"2026-10-19T09:35:00Z","v":4701,"vw":16.700395},{"c":16.67,"h":16.68,"l":16.67,"n":7,"o":16.68,"t":"2026-10-19T09:40:00Z","v":1570,"vw":16.678},{"c":16.62,"h":16.64,"l":16.62,"n":16,"o":16.64,"t":"2026-10-19T09:45:00Z","v":1430,"vw":16.630719},{"c":16.64,"h":16.65,"l":16.64,"n":6,"o":16.65,"t":"2026-10-19T09:50:00Z","v":600,"vw":16.643333},{"c":16.62,"h":16.64,"l":16.62,"n":27,"o":16.64,"t":"2026-10-19T09:55:00Z","v":2537,"vw":16.625857},{"c":16.62,"h":16.63,"l":16.62,"n":212,"o":16.62,"t":"2026-10-19T10:00:00Z","v":34219,"vw":16.62969},{"c":16.62,"h":16.63,"l":16.62,"n":6,"o":16.63,"t":"2026-10-19T10:05:00Z","v":8179,"vw":16.629877},{"c":16.61,"h":16.63,"l":16.6,"n":51,"o":16.63,"t":"2026-10-19T10:10:00Z","v":2450,"vw":16.610579},{"c":16.6,"h":16.61,"l":16.6,"n":10,"o":16.61,"t":"2026-10-19T10:15:00Z","v":1435,"vw":16.603333},{"c":16.6,"h":16.61,"l":16.6,"n":9,"o":16.61,"t":"2026-10-19T10:20:00Z","v":1371,"vw":16.60264},{"c":16.6,"h":16.61,"l":16.6,"n":268,"o":16.61,"t":"2026-10-19T10:25:00Z","v":34900,"vw":16.60923},{"c":16.5899,"h":16.6,"l":16.5899,"n":151,"o":16.59,"t":"2026-10-19T10:30:00Z","v":27601,"vw":16.591032},{"c":16.68,"h":16.8,"l":16.59,"n":433,"o":16.59,"t":"2026-10-19T10:35:00Z","v":49450,"vw":16.683445},{"c":16.65,"h":16.7,"l":16.65,"n":86,"o":16.66,"t":"2026-10-19T10:40:00Z","v":10794,"vw":16.666198},{"c":16.64,"h":16.66,"l":16.63,"n":75,"o":16.64,"t":"2026-10-19T10:45:00Z","v":10522,"vw":16.65105},{"c":16.69,"h":16.69,"l":16.65,"n":368,"o":16.65,"t":"2026-10-19T10:50:00Z","v":42601,"vw":16.67252},{"c":16.66,"h":16.68,"l":16.66,"n":31,"o":16.68,"t":"2026-10-19T10:55:00Z","v":3998,"vw":16.666776},{"c":16.57,"h":16.6785,"l":16.57,"n":81,"o":16.6785,"t":"2026-10-19T11:00:00Z","v":8309,"vw":16.621773},{"c":16.59,"h":16.59,"l":16.568,"n":35,"o":16.568,"t":"2026-10-19T11:05:00Z","v":5124,"vw":16.574212},{"c":16.5998,"h":16.6097,"l":16.58,"n":42,"o":16.59,"t":"2026-10-19T11:10:00Z","v":17903,"vw":16.585275},{"c":16.58,"h":16.6,"l":16.5781,"n":24,"o":16.6,"t":"2026-10-19T11:15:00Z","v":7436,"vw":16.582297},{"c":16.62,"h":16.62,"l":16.59,"n":44,"o":16.59,"t":"2026-10-19T11:20:00Z","v":4911,"vw":16.603417},{"c":16.62,"h":16.62,"l":16.605,"n":28,"o":16.605,"t":"2026-10-19T11:25:00Z","v":14261,"vw":16.619829},{"c":16.61,"h":16.6215,"l":16.6,"n":44,"o":16.62,"t":"2026-10-19T11:30:00Z","v":11172,"vw":16.617899},{"c":16.61,"h":16.6198,"l":16.61,"n":10,"o":16.61,"t":"2026-10-19T11:35:00Z","v":5147,"vw":16.611552},{"c":16.6,"h":16.61,"l":16.59,"n":31,"o":16.61,"t":"2026-10-19T11:40:00Z","v":10005,"vw":16.605029},{"c":16.61,"h":16.62,"l":16.61,"n":20,"o":16.62,"t":"2026-10-19T11:45:00Z","v":2505,"vw":16.612378},{"c":16.61,"h":16.61,"l":16.6,"n":16,"o":16.61,"t":"2026-10-19T11:50:00Z","v":1622,"vw":16.606429},{"c":16.58,"h":16.61,"l":16.58,"n":36,"o":16.6,"t":"2026-10-19T11:55:00Z","v":7302,"vw":16.594272},{"c":16.58,"h":16.59,"l":16.568,"n":31,"o":16.59,"t":"2026-10-19T12:00:00Z","v":8640,"vw":16.581494},{"c":16.62,"h":16.62,"l":16.59,"n":12,"o":16.59,"t":"2026-10-19T12:05:00Z","v":2464,"vw":16.618571},{"c":16.64,"h":16.64,"l":16.6195,"n":72,"o":16.62,"t":"2026-10-19T12:10:00Z","v":14447,"vw":16.625694},{"c":16.68,"h":16.69,"l":16.67,"n":51,"o":16.67,"t":"2026-10-19T12:15:00Z","v":6508,"vw":16.677793},{"c":16.6593,"h":16.6701,"l":16.6593,"n":8,"o":16.6701,"t":"2026-10-19T12:20:00Z","v":1081,"vw":16.662722},{"c":16.6672,"h":16.67,"l":16.66,"n":26,"o":16.67,"t":"2026-10-19T12:25:00Z","v":5155,"vw":16.66547},{"c":16.67,"h":16.68,"l":16.66,"n":37,"o":16.66,"t":"2026-10-19T12:30:00Z","v":3580,"vw":16.667867},{"c":16.61,"h":16.67,"l":16.61,"n":33,"o":16.66,"t":"2026-10-19T12:35:00Z","v":3734,"vw":16.640942},{"c":16.59,"h":16.61,"l":16.59,"n":37,"o":16.61,"t":"2026-10-19T12:40:00Z","v":3905,"vw":16.601916},{"c":16.59,"h":16.61,"l":16.58,"n":47,"o":16.589,"t":"2026-10-19T12:45:00Z","v":9652,"vw":16.595635},{"c":16.61,"h":16.61,"l":16.6089,"n":12,"o":16.6089,"t":"2026-10-19T12:50:00Z","v":3183,"vw":16.60963},{"c":16.62,"h":16.63,"l":16.6185,"n":10,"o":16.63,"t":"2026-10-19T12:55:00Z","v":2487,"vw":16.627043},{"c":16.69,"h":16.69,"l":16.62,"n":74,"o":16.64,"t":"2026-10-19T13:00:00Z","v":12053,"vw":16.659904},{"c":16.71,"h":16.74,"l":16.68,"n":249,"o":16.69,"t":"2026-10-19T13:05:00Z","v":59870,"vw":16.707174},{"c":16.73,"h":16.74,"l":16.69,"n":61,"o":16.7,"t":"2026-10-19T13:10:00Z","v":6455,"vw":16.71219},{"c":16.71,"h":16.72,"l":16.71,"n":70,"o":16.71,"t":"2026-10-19T13:15:00Z","v":7766,"vw":16.712523},{"c":16.7185,"h":16.74,"l":16.71,"n":36,"o":16.7102,"t":"2026-10-19T13:20:00Z","v":4324,"vw":16.728784},{"c":16.72,"h":16.74,"l":16.7115,"n":59,"o":16.7115,"t":"2026-10-19T13:25:00Z","v":8002,"vw":16.727587},{"c":16.685,"h":16.75,"l":16.685,"n":360,"o":16.71,"t":"2026-10-19T13:30:00Z","v":114566,"vw":16.715767},{"c":16.68,"h":16.74,"l":16.68,"n":206,"o":16.69,"t":"2026-10-19T13:35:00Z","v":154013,"vw":16.689994},{"c":16.62,"h":16.6999,"l":16.605,"n":312,"o":16.675,"t":"2026-10-19T13:40:00Z","v":97361,"vw":16.658561},{"c":16.6,"h":16.64,"l":16.595,"n":143,"o":16.615,"t":"2026-10-19T13:45:00Z","v":29881,"vw":16.604875},{"c":16.65,"h":16.65,"l":16.595,"n":111,"o":16.61,"t":"2026-10-19T13:50:00Z","v":29121,"vw":16.623244},{"c":16.6935,"h":16.715,"l":16.65,"n":230,"o":16.65,"t":"2026-10-19T13:55:00Z","v":52090,"vw":16.683254},{"c":16.675,"h":16.705,"l":16.635,"n":196,"o":16.695,"t":"2026-10-19T14:00:00Z","v":38272,"vw":16.664161},{"c":16.62,"h":16.67,"l":16.62,"n":124,"o":16.67,"t":"2026-10-19T14:05:00Z","v":96551,"vw":16.646943},{"c":16.63,"h":16.63,"l":16.61,"n":119,"o":16.62,"t":"2026-10-19T14:10:00Z","v":40922,"vw":16.621359},{"c":16.6577,"h":16.67,"l":16.63,"n":244,"o":16.63,"t":"2026-10-19T14:15:00Z","v":91683,"vw":16.64166},{"c":16.614,"h":16.676,"l":16.61,"n":154,"o":16.6501,"t":"2026-10-19T14:20:00Z","v":33464,"vw":16.641025},{"c":16.62,"h":16.65,"l":16.6199,"n":85,"o":16.63,"t":"2026-10-19T14:25:00Z","v":29734,"vw":16.631859},{"c":16.575,"h":16.61,"l":16.57,"n":139,"o":16.61,"t":"2026-10-19T14:30:00Z","v":23268,"vw":16.585917},{"c":16.575,"h":16.6,"l":16.57,"n":163,"o":16.58,"t":"2026-10-19T14:35:00Z","v":29801,"vw":16.585445},{"c":16.5771,"h":16.585,"l":16.5505,"n":174,"o":16.575,"t":"2026-10-19T14:40:00Z","v":34032,"vw":16.570621},{"c":16.595,"h":16.6171,"l":16.555,"n":118,"o":16.56,"t":"2026-10-19T14:45:00Z","v":56883,"vw":16.594405},{"c":16.6,"h":16.615,"l":16.585,"n":169,"o":16.6,"t":"2026-10-19T14:50:00Z","v":65891,"vw":16.602471},{"c":16.62,"h":16.62,"l":16.59,"n":67,"o":16.61,"t":"2026-10-19T14:55:00Z","v":52984,"vw":16.598229},{"c":16.62,"h":16.64,"l":16.6042,"n":210,"o":16.62,"t":"2026-10-19T15:00:00Z","v":57413,"vw":16.625509},{"c":16.62,"h":16.645,"l":16.6,"n":87,"o":16.62,"t":"2026-10-19T15:05:00Z","v":41336,"vw":16.623161},{"c":16.665,"h":16.67,"l":16.6027,"n":184,"o":16.6152,"t":"2026-10-19T15:10:00Z","v":72575,"vw":16.642264},{"c":16.6323,"h":16.67,"l":16.615,"n":247,"o":16.665,"t":"2026-10-19T15:15:00Z","v":211824,"vw":16.658951},{"c":16.625,"h":16.63,"l":16.62,"n":47,"o":16.63,"t":"2026-10-19T15:20:00Z","v":6363,"vw":16.625},{"c":16.67,"h":16.6799,"l":16.625,"n":237,"o":16.64,"t":"2026-10-19T15:25:00Z","v":53189,"vw":16.656639},{"c":16.5999,"h":16.65,"l":16.5997,"n":257,"o":16.65,"t":"2026-10-19T15:30:00Z","v":64819,"vw":16.617462},{"c":16.615,"h":16.627,"l":16.58,"n":177,"o":16.595,"t":"2026-10-19T15:35:00Z","v":40970,"vw":16.609039},{"c":16.585,"h":16.61,"l":16.58,"n":115,"o":16.61,"t":"2026-10-19T15:40:00Z","v":42230,"vw":16.586556},{"c":16.59,"h":16.5951,"l":16.57,"n":78,"o":16.58,"t":"2026-10-19T15:45:00Z","v":16521,"vw":16.582197},{"c":16.55,"h":16.58,"l":16.5409,"n":250,"o":16.58,"t":"2026-10-19T15:50:00Z","v":54389,"vw":16.562499},{"c":16.53,"h":16.57,"l":16.515,"n":361,"o":16.555,"t":"2026-10-19T15:55:00Z","v":73673,"vw":16.53909},{"c":16.455,"h":16.54,"l":16.415,"n":584,"o":16.54,"t":"2026-10-19T16:00:00Z","v":91122,"vw":16.457317},{"c":16.45,"h":16.491,"l":16.45,"n":264,"o":16.46,"t":"2026-10-19T16:05:00Z","v":160320,"vw":16.463534},{"c":16.45,"h":16.46,"l":16.4334,"n":138,"o":16.445,"t":"2026-10-19T16:10:00Z","v":42225,"vw":16.448613},{"c":16.43,"h":16.455,"l":16.425,"n":122,"o":16.45,"t":"2026-10-19T16:15:00Z","v":21985,"vw":16.445051},{"c":16.41,"h":16.425,"l":16.4004,"n":200,"o":16.425,"t":"2026-10-19T16:20:00Z","v":50859,"vw":16.415267},{"c":16.415,"h":16.45,"l":16.41,"n":173,"o":16.425,"t":"2026-10-19T16:25:00Z","v":25855,"vw":16.430042},{"c":16.445,"h":16.45,"l":16.3801,"n":583,"o":16.42,"t":"2026-10-19T16:30:00Z","v":107304,"vw":16.410709},{"c":16.43,"h":16.445,"l":16.43,"n":76,"o":16.44,"t":"2026-10-19T16:35:00Z","v":41784,"vw":16.438663},{"c":16.4336,"h":16.445,"l":16.425,"n":138,"o":16.4399,"t":"2026-10-19T16:40:00Z","v":55506,"vw":16.431113},{"c":16.435,"h":16.455,"l":16.4271,"n":133,"o":16.435,"t":"2026-10-19T16:45:00Z","v":26226,"vw":16.441666},{"c":16.405,"h":16.43,"l":16.3931,"n":93,"o":16.43,"t":"2026-10-19T16:50:00Z","v":50294,"vw":16.410071},{"c":16.375,"h":16.4,"l":16.3701,"n":223,"o":16.395,"t":"2026-10-19T16:55:00Z","v":28986,"vw":16.388333},{"c":16.3,"h":16.385,"l":16.29,"n":619,"o":16.38,"t":"2026-10-19T17:00:00Z","v":138160,"vw":16.323298},{"c":16.3099,"h":16.3192,"l":16.28,"n":278,"o":16.2901,"t":"2026-10-19T17:05:00Z","v":87857,"vw":16.293604},{"c":16.33,"h":16.33,"l":16.275,"n":296,"o":16.3001,"t":"2026-10-19T17:10:00Z","v":69005,"vw":16.301133},{"c":16.315,"h":16.3599,"l":16.31,"n":174,"o":16.32,"t":"2026-10-19T17:15:00Z","v":64026,"vw":16.339129},{"c":16.305,"h":16.322,"l":16.2913,"n":99,"o":16.32,"t":"2026-10-19T17:20:00Z","v":42037,"vw":16.309302},{"c":16.33,"h":16.355,"l":16.31,"n":175,"o":16.31,"t":"2026-10-19T17:25:00Z","v":54487,"vw":16.339848},{"c":16.3277,"h":16.335,"l":16.305,"n":122,"o":16.33,"t":"2026-10-19T17:30:00Z","v":45173,"vw":16.325566},{"c":16.33,"h":16.35,"l":16.3199,"n":76,"o":16.32,"t":"2026-10-19T17:35:00Z","v":14368,"vw":16.332617},{"c":16.35,"h":16.395,"l":16.33,"n":519,"o":16.335,"t":"2026-10-19T17:40:00Z","v":106971,"vw":16.364026},{"c":16.3195,"h":16.35,"l":16.31,"n":482,"o":16.34,"t":"2026-10-19T17:45:00Z","v":162319,"vw":16.330292},{"c":16.34,"h":16.34,"l":16.295,"n":469,"o":16.32,"t":"2026-10-19T17:50:00Z","v":126630,"vw":16.316182},{"c":16.32,"h":16.345,"l":16.315,"n":89,"o":16.345,"t":"2026-10-19T17:55:00Z","v":50676,"vw":16.330605},{"c":16.35,"h":16.36,"l":16.315,"n":268,"o":16.33,"t":"2026-10-19T18:00:00Z","v":72537,"vw":16.341697},{"c":16.37,"h":16.37,"l":16.345,"n":68,"o":16.355,"t":"2026-10-19T18:05:00Z","v":21423,"vw":16.352984},{"c":16.3999,"h":16.4,"l":16.375,"n":161,"o":16.38,"t":"2026-10-19T18:10:00Z","v":55733,"vw":16.384916},{"c":16.4439,"h":16.445,"l":16.3803,"n":254,"o":16.4,"t":"2026-10-19T18:15:00Z","v":60834,"vw":16.410322},{"c":16.475,"h":16.475,"l":16.44,"n":128,"o":16.445,"t":"2026-10-19T18:20:00Z","v":45450,"vw":16.456773},{"c":16.595,"h":16.61,"l":16.475,"n":417,"o":16.48,"t":"2026-10-19T18:25:00Z","v":92956,"vw":16.529142},{"c":16.585,"h":16.61,"l":16.565,"n":327,"o":16.59,"t":"2026-10-19T18:30:00Z","v":95744,"vw":16.590835},{"c":16.59,"h":16.595,"l":16.5623,"n":206,"o":16.585,"t":"2026-10-19T18:35:00Z","v":47718,"vw":16.575933},{"c":16.54,"h":16.6,"l":16.54,"n":103,"o":16.59,"t":"2026-10-19T18:40:00Z","v":43104,"vw":16.568656},{"c":16.54,"h":16.5451,"l":16.535,"n":31,"o":16.5451,"t":"2026-10-19T18:45:00Z","v":7204,"vw":16.538433},{"c":16.58,"h":16.585,"l":16.54,"n":114,"o":16.54,"t":"2026-10-19T18:50:00Z","v":41069,"vw":16.564015},{"c":16.57,"h":16.58,"l":16.56,"n":104,"o":16.575,"t":"2026-10-19T18:55:00Z","v":24890,"vw":16.5683},{"c":16.555,"h":16.5759,"l":16.55,"n":214,"o":16.57,"t":"2026-10-19T19:00:00Z","v":57358,"vw":16.557098},{"c":16.535,"h":16.555,"l":16.53,"n":91,"o":16.555,"t":"2026-10-19T19:05:00Z","v":33990,"vw":16.537812},{"c":16.51,"h":16.545,"l":16.51,"n":75,"o":16.5371,"t":"2026-10-19T19:10:00Z","v":32077,"vw":16.524719},{"c":16.52,"h":16.525,"l":16.51,"n":145,"o":16.5163,"t":"2026-10-19T19:15:00Z","v":32366,"vw":16.518229},{"c":16.5,"h":16.52,"l":16.49,"n":103,"o":16.52,"t":"2026-10-19T19:20:00Z","v":41746,"vw":16.50205},{"c":16.505,"h":16.505,"l":16.49,"n":51,"o":16.495,"t":"2026-10-19T19:25:00Z","v":10751,"vw":16.497745},{"c":16.5034,"h":16.511,"l":16.501,"n":96,"o":16.505,"t":"2026-10-19T19:30:00Z","v":10574,"vw":16.508286},{"c":16.49,"h":16.51,"l":16.485,"n":56,"o":16.51,"t":"2026-10-19T19:35:00Z","v":5033,"vw":16.495722},{"c":16.485,"h":16.49,"l":16.475,"n":93,"o":16.48,"t":"2026-10-19T19:40:00Z","v":15615,"vw":16.482815},{"c":16.485,"h":16.5,"l":16.48,"n":108,"o":16.485,"t":"2026-10-19T19:45:00Z","v":14754,"vw":16.492295},{"c":16.5,"h":16.5,"l":16.48,"n":322,"o":16.49,"t":"2026-10-19T19:50:00Z","v":33814,"vw":16.489686},{"c":16.515,"h":16.52,"l":16.505,"n":238,"o":16.51,"t":"2026-10-19T19:55:00Z","v":64853,"vw":16.515609},{"c":16.5438,"h":16.5791,"l":16.52,"n":24,"o":16.52,"t":"2026-10-19T20:00:00Z","v":6882,"vw":16.524457},{"c":16.51,"h":16.5269,"l":16.51,"n":5,"o":16.5258,"t":"2026-10-19T20:05:00Z","v":1645,"vw":16.5255},{"c":16.51,"h":16.53,"l":16.51,"n":17,"o":16.525,"t":"2026-10-19T20:10:00Z","v":3463,"vw":16.527239},{"c":16.5,"h":16.5,"l":16.5,"n":11,"o":16.5,"t":"2026-10-19T20:15:00Z","v":2447,"vw":16.5},{"c":16.48,"h":16.5,"l":16.48,"n":3,"o":16.4907,"t":"2026-10-19T20:20:00Z","v":400,"vw":16.49035},{"c":16.5,"h":16.5299,"l":16.48,"n":10,"o":16.52,"t":"2026-10-19T20:25:00Z","v":2471,"vw":16.518859},{"c":16.51,"h":16.51,"l":16.51,"n":2,"o":16.51,"t":"2026-10-19T20:30:00Z","v":135,"vw":16.51},{"c":16.51,"h":16.52,"l":16.5,"n":7,"o":16.5,"t":"2026-10-19T20:45:00Z","v":3129,"vw":16.505163},{"c":16.49,"h":16.5001,"l":16.48,"n":13,"o":16.5,"t":"2026-10-19T20:50:00Z","v":3172,"vw":16.489174},{"c":16.5189,"h":16.5189,"l":16.5189,"n":1,"o":16.5189,"t":"2026-10-19T20:55:00Z","v":100,"vw":16.5189},{"c":16.51,"h":16.51,"l":16.51,"n":1,"o":16.51,"t":"2026-10-19T21:35:00Z","v":2000,"vw":16.51},{"c":16.52,"h":16.52,"l":16.5199,"n":3,"o":16.5199,"t":"2026-10-19T21:40:00Z","v":832,"vw":16.519963},{"c":16.52,"h":16.52,"l":16.52,"n":7,"o":16.52,"t":"2026-10-19T22:00:00Z","v":3579,"vw":16.52},{"c":16.5209,"h":16.5209,"l":16.5209,"n":1,"o":16.5209,"t":"2026-10-19T22:05:00Z","v":1000,"vw":16.5209},{"c":16.5603,"h":16.5603,"l":16.5603,"n":1,"o":16.5603,"t":"2026-10-19T22:15:00Z","v":1000,"vw":16.5603},{"c":16.545,"h":16.545,"l":16.545,"n":3,"o":16.545,"t":"2026-10-19T22:20:00Z","v":172,"vw":16.545},{"c":16.55,"h":16.55,"l":16.55,"n":3,"o":16.55,"t":"2026-10-19T22:30:00Z","v":391,"vw":16.55},{"c":16.54,"h":16.54,"l":16.54,"n":17,"o":16.54,"t":"2026-10-19T22:35:00Z","v":5000,"vw":16.54},{"c":16.53,"h":16.53,"l":16.53,"n":6,"o":16.53,"t":"2026-10-19T22:40:00Z","v":4995,"vw":16.53},{"c":16.5385,"h":16.54,"l":16.5385,"n":4,"o":16.54,"t":"2026-10-19T22:50:00Z","v":509,"vw":16.539409},{"c":16.54,"h":16.54,"l":16.54,"n":1,"o":16.54,"t":"2026-10-19T22:55:00Z","v":100,"vw":16.54},{"c":16.53,"h":16.5497,"l":16.53,"n":2,"o":16.5497,"t":"2026-10-19T23:00:00Z","v":10099,"vw":16.530427},{"c":16.54,"h":16.54,"l":16.54,"n":2,"o":16.54,"t":"2026-10-19T23:05:00Z","v":300,"vw":16.54},{"c":16.5301,"h":16.5301,"l":16.5301,"n":1,"o":16.5301,"t":"2026-10-19T23:10:00Z","v":1000,"vw":16.5301},{"c":16.5394,"h":16.5394,"l":16.5394,"n":1,"o":16.5394,"t":"2026-10-19T23:20:00Z","v":100,"vw":16.5394},{"c":16.5301,"h":16.5301,"l":16.53,"n":5,"o":16.53,"t":"2026-10-19T23:25:00Z","v":1280,"vw":16.530008},{"c":16.53,"h":16.53,"l":16.53,"n":6,"o":16.53,"t":"2026-10-19T23:30:00Z","v":653,"vw":16.53},{"c":16.54,"h":16.54,"l":16.53,"n":8,"o":16.54,"t":"2026-10-19T23:35:00Z","v":6609,"vw":16.532115},{"c":16.53,"h":16.54,"l":16.53,"n":8,"o":16.54,"t":"2026-10-19T23:40:00Z","v":1430,"vw":16.535833},{"c":16.5592,"h":16.5592,"l":16.5592,"n":1,"o":16.5592,"t":"2026-10-19T23:45:00Z","v":800,"vw":16.5592},{"c":16.5599,"h":16.5599,"l":16.55,"n":6,"o":16.55,"t":"2026-10-19T23:50:00Z","v":2752,"vw":16.550927},{"c":16.56,"h":16.56,"l":16.56,"n":5,"o":16.56,"t":"2026-10-19T23:55:00Z","v":457,"vw":16.56},{"c":16.26,"h":16.51,"l":16.2,"n":476,"o":16.3,"t":"2026-10-20T08:00:00Z","v":89797,"vw":16.359208},{"c":16.29,"h":16.33,"l":16.28,"n":32,"o":16.29,"t":"2026-10-20T08:05:00Z","v":4239,"vw":16.290834},{"c":16.3,"h":16.3016,"l":16.3,"n":13,"o":16.3,"t":"2026-10-20T08:10:00Z","v":3575,"vw":16.300045},{"c":16.32,"h":16.34,"l":16.31,"n":13,"o":16.31,"t":"2026-10-20T08:15:00Z","v":1811,"vw":16.3275},{"c":16.23,"h":16.3,"l":16.23,"n":40,"o":16.3,"t":"2026-10-20T08:25:00Z","v":2287,"vw":16.264796},{"c":16.22,"h":16.22,"l":16.19,"n":90,"o":16.21,"t":"2026-10-20T08:30:00Z","v":9949,"vw":16.19755},{"c":16.22,"h":16.25,"l":16.21,"n":14,"o":16.25,"t":"2026-10-20T08:35:00Z","v":3042,"vw":16.217683},{"c":16.23,"h":16.24,"l":16.228,"n":6,"o":16.24,"t":"2026-10-20T08:40:00Z","v":805,"vw":16.233},{"c":16.16,"h":16.19,"l":16.145,"n":59,"o":16.19,"t":"2026-10-20T08:45:00Z","v":6541,"vw":16.158116},{"c":16.15,"h":16.16,"l":16.1296,"n":68,"o":16.14,"t":"2026-10-20T08:50:00Z","v":12648,"vw":16.142285},{"c":16.1205,"h":16.15,"l":16.11,"n":68,"o":16.15,"t":"2026-10-20T08:55:00Z","v":17301,"vw":16.133877},{"c":16.08,"h":16.13,"l":16.06,"n":95,"o":16.1299,"t":"2026-10-20T09:00:00Z","v":9391,"vw":16.096829},{"c":16.11,"h":16.11,"l":16.08,"n":30,"o":16.09,"t":"2026-10-20T09:05:00Z","v":2728,"vw":16.098843},{"c":16.11,"h":16.12,"l":16.11,"n":26,"o":16.11,"t":"2026-10-20T09:10:00Z","v":3302,"vw":16.110619},{"c":16.12,"h":16.12,"l":16.11,"n":18,"o":16.11,"t":"2026-10-20T09:15:00Z","v":2363,"vw":16.113106},{"c":16.13,"h":16.1399,"l":16.13,"n":18,"o":16.13,"t":"2026-10-20T09:20:00Z","v":6354,"vw":16.138377},{"c":16.14,"h":16.14,"l":16.12,"n":45,"o":16.13,"t":"2026-10-20T09:25:00Z","v":6654,"vw":16.134747},{"c":16.1419,"h":16.15,"l":16.14,"n":19,"o":16.15,"t":"2026-10-20T09:30:00Z","v":2006,"vw":16.146874},{"c":16.1,"h":16.15,"l":16.1,"n":32,"o":16.15,"t":"2026-10-20T09:35:00Z","v":3405,"vw":16.120818},{"c":16.12,"h":16.12,"l":16.1,"n":36,"o":16.1,"t":"2026-10-20T09:40:00Z","v":3464,"vw":16.109183},{"c":16.1,"h":16.1,"l":16.09,"n":15,"o":16.09,"t":"2026-10-20T09:45:00Z","v":726,"vw":16.094},{"c":16.11,"h":16.12,"l":16.11,"n":23,"o":16.12,"t":"2026-10-20T09:50:00Z","v":3407,"vw":16.117586},{"c":16.16,"h":16.19,"l":16.13,"n":30,"o":16.13,"t":"2026-10-20T09:55:00Z","v":4088,"vw":16.172387},{"c":16.17,"h":16.18,"l":16.14,"n":63,"o":16.18,"t":"2026-10-20T10:00:00Z","v":10482,"vw":16.16824},{"c":16.19,"h":16.1901,"l":16.1599,"n":66,"o":16.16,"t":"2026-10-20T10:05:00Z","v":16158,"vw":16.168022},{"c":16.195,"h":16.2,"l":16.18,"n":61,"o":16.18,"t":"2026-10-20T10:10:00Z","v":7678,"vw":16.195564},{"c":16.18,"h":16.2,"l":16.18,"n":17,"o":16.2,"t":"2026-10-20T10:15:00Z","v":1305,"vw":16.190204},{"c":16.2,"h":16.21,"l":16.2,"n":26,"o":16.21,"t":"2026-10-20T10:20:00Z","v":2287,"vw":16.206667},{"c":16.21,"h":16.22,"l":16.21,"n":17,"o":16.22,"t":"2026-10-20T10:25:00Z","v":4518,"vw":16.217738},{"c":16.19,"h":16.2,"l":16.17,"n":51,"o":16.19,"t":"2026-10-20T10:30:00Z","v":9901,"vw":16.183076},{"c":16.2,"h":16.2,"l":16.2,"n":4,"o":16.2,"t":"2026-10-20T10:35:00Z","v":280,"vw":16.2},{"c":16.18,"h":16.215,"l":16.17,"n":66,"o":16.215,"t":"2026-10-20T10:40:00Z","v":9156,"vw":16.181901},{"c":16.21,"h":16.22,"l":16.21,"n":35,"o":16.21,"t":"2026-10-20T10:45:00Z","v":2926,"vw":16.216545},{"c":16.2,"h":16.2,"l":16.18,"n":30,"o":16.19,"t":"2026-10-20T10:50:00Z","v":3320,"vw":16.182605},{"c":16.23,"h":16.23,"l":16.2,"n":12,"o":16.21,"t":"2026-10-20T10:55:00Z","v":2435,"vw":16.217273},{"c":16.2285,"h":16.27,"l":16.2285,"n":64,"o":16.235,"t":"2026-10-20T11:00:00Z","v":11522,"vw":16.250272},{"c":16.22,"h":16.2389,"l":16.21,"n":39,"o":16.22,"t":"2026-10-20T11:05:00Z","v":16242,"vw":16.222954},{"c":16.23,"h":16.2382,"l":16.22,"n":48,"o":16.2382,"t":"2026-10-20T11:10:00Z","v":6145,"vw":16.230356},{"c":16.24,"h":16.2485,"l":16.22,"n":37,"o":16.24,"t":"2026-10-20T11:15:00Z","v":13555,"vw":16.237169},{"c":16.1899,"h":16.23,"l":16.1899,"n":55,"o":16.23,"t":"2026-10-20T11:20:00Z","v":3695,"vw":16.207545},{"c":16.17,"h":16.19,"l":16.16,"n":59,"o":16.19,"t":"2026-10-20T11:25:00Z","v":17731,"vw":16.166485},{"c":16.13,"h":16.16,"l":16.13,"n":77,"o":16.16,"t":"2026-10-20T11:30:00Z","v":6918,"vw":16.139917},{"c":16.11,"h":16.13,"l":16.08,"n":191,"o":16.13,"t":"2026-10-20T11:35:00Z","v":31219,"vw":16.110231},{"c":16.13,"h":16.15,"l":16.1,"n":76,"o":16.1,"t":"2026-10-20T11:40:00Z","v":15133,"vw":16.139638},{"c":16.13,"h":16.13,"l":16.1182,"n":58,"o":16.13,"t":"2026-10-20T11:45:00Z","v":7190,"vw":16.12581},{"c":16.19,"h":16.2,"l":16.14,"n":97,"o":16.14,"t":"2026-10-20T11:50:00Z","v":10600,"vw":16.179753},{"c":16.24,"h":16.25,"l":16.19,"n":76,"o":16.19,"t":"2026-10-20T11:55:00Z","v":9544,"vw":16.232766},{"c":16.2001,"h":16.2303,"l":16.19,"n":104,"o":16.23,"t":"2026-10-20T12:00:00Z","v":18861,"vw":16.214969},{"c":16.1985,"h":16.21,"l":16.19,"n":58,"o":16.2,"t":"2026-10-20T12:05:00Z","v":13230,"vw":16.198888},{"c":16.18,"h":16.2,"l":16.18,"n":55,"o":16.19,"t":"2026-10-20T12:10:00Z","v":7509,"vw":16.186732},{"c":16.18,"h":16.2,"l":16.1717,"n":51,"o":16.1717,"t":"2026-10-20T12:15:00Z","v":7124,"vw":16.191684},{"c":16.25,"h":16.26,"l":16.18,"n":88,"o":16.18,"t":"2026-10-20T12:20:00Z","v":10230,"vw":16.219356},{"c":16.25,"h":16.28,"l":16.22,"n":56,"o":16.26,"t":"2026-10-20T12:25:00Z","v":31142,"vw":16.234846},{"c":16.2285,"h":16.29,"l":16.2285,"n":38,"o":16.2699,"t":"2026-10-20T12:30:00Z","v":3617,"vw":16.26521},{"c":16.29,"h":16.3,"l":16.2085,"n":73,"o":16.21,"t":"2026-10-20T12:35:00Z","v":16159,"vw":16.225541},{"c":16.3202,"h":16.3801,"l":16.26,"n":696,"o":16.2815,"t":"2026-10-20T12:40:00Z","v":87705,"vw":16.316369},{"c":16.2899,"h":16.37,"l":16.2601,"n":69,"o":16.35,"t":"2026-10-20T12:45:00Z","v":5926,"vw":16.309104},{"c":16.2969,"h":16.34,"l":16.2685,"n":331,"o":16.27,"t":"2026-10-20T12:50:00Z","v":42005,"vw":16.2965},{"c":16.27,"h":16.31,"l":16.26,"n":57,"o":16.3,"t":"2026-10-20T12:55:00Z","v":7326,"vw":16.288513},{"c":16.21,"h":16.25,"l":16.16,"n":119,"o":16.25,"t":"2026-10-20T13:00:00Z","v":9391,"vw":16.188793},{"c":16.21,"h":16.26,"l":16.2,"n":117,"o":16.2,"t":"2026-10-20T13:05:00Z","v":7994,"vw":16.236236},{"c":16.208,"h":16.25,"l":16.208,"n":48,"o":16.21,"t":"2026-10-20T13:10:00Z","v":8078,"vw":16.217457},{"c":16.2103,"h":16.23,"l":16.19,"n":44,"o":16.21,"t":"2026-10-20T13:15:00Z","v":3824,"vw":16.215834},{"c":16.19,"h":16.22,"l":16.16,"n":61,"o":16.22,"t":"2026-10-20T13:20:00Z","v":7208,"vw":16.204334},{"c":16.228,"h":16.23,"l":16.19,"n":41,"o":16.19,"t":"2026-10-20T13:25:00Z","v":12954,"vw":16.223574},{"c":16.3001,"h":16.305,"l":16.23,"n":371,"o":16.23,"t":"2026-10-20T13:30:00Z","v":83594,"vw":16.267591},{"c":16.38,"h":16.395,"l":16.295,"n":471,"o":16.305,"t":"2026-10-20T13:35:00Z","v":123416,"vw":16.371696},{"c":16.3808,"h":16.395,"l":16.34,"n":634,"o":16.375,"t":"2026-10-20T13:40:00Z","v":130509,"vw":16.36814},{"c":16.42,"h":16.435,"l":16.39,"n":411,"o":16.4,"t":"2026-10-20T13:45:00Z","v":107594,"vw":16.410566},{"c":16.435,"h":16.475,"l":16.4299,"n":323,"o":16.43,"t":"2026-10-20T13:50:00Z","v":47223,"vw":16.447355},{"c":16.46,"h":16.475,"l":16.42,"n":217,"o":16.435,"t":"2026-10-20T13:55:00Z","v":32726,"vw":16.440477},{"c":16.4601,"h":16.485,"l":16.45,"n":232,"o":16.46,"t":"2026-10-20T14:00:00Z","v":22525,"vw":16.468198},{"c":16.475,"h":16.51,"l":16.44,"n":354,"o":16.46,"t":"2026-10-20T14:05:00Z","v":56915,"vw":16.484955},{"c":16.605,"h":16.62,"l":16.47,"n":674,"o":16.48,"t":"2026-10-20T14:10:00Z","v":101904,"vw":16.525018},{"c":16.69,"h":16.7,"l":16.585,"n":604,"o":16.595,"t":"2026-10-20T14:15:00Z","v":130313,"vw":16.637969},{"c":16.9161,"h":16.94,"l":16.665,"n":1306,"o":16.6894,"t":"2026-10-20T14:20:00Z","v":304752,"vw":16.80422},{"c":17.13,"h":17.135,"l":16.8802,"n":1117,"o":16.92,"t":"2026-10-20T14:25:00Z","v":223107,"vw":16.981464},{"c":17.0576,"h":17.23,"l":17,"n":2229,"o":17.14,"t":"2026-10-20T14:30:00Z","v":529593,"vw":17.10642},{"c":17.09,"h":17.12,"l":17.03,"n":1639,"o":17.055,"t":"2026-10-20T14:35:00Z","v":295680,"vw":17.088249},{"c":17.18,"h":17.18,"l":17.085,"n":1001,"o":17.09,"t":"2026-10-20T14:40:00Z","v":203646,"vw":17.144507},{"c":17.125,"h":17.2,"l":17.12,"n":714,"o":17.185,"t":"2026-10-20T14:45:00Z","v":137372,"vw":17.161151},{"c":17.15,"h":17.195,"l":17.09,"n":598,"o":17.12,"t":"2026-10-20T14:50:00Z","v":203012,"vw":17.137045},{"c":17.1461,"h":17.22,"l":17.13,"n":260,"o":17.15,"t":"2026-10-20T14:55:00Z","v":57468,"vw":17.169715},{"c":17.09,"h":17.14,"l":17.09,"n":477,"o":17.12,"t":"2026-10-20T15:00:00Z","v":109037,"vw":17.116115},{"c":17.07,"h":17.14,"l":17.065,"n":264,"o":17.1,"t":"2026-10-20T15:05:00Z","v":50438,"vw":17.101376},{"c":16.93,"h":17.11,"l":16.87,"n":2849,"o":17.075,"t":"2026-10-20T15:10:00Z","v":542879,"vw":16.967226},{"c":16.975,"h":16.98,"l":16.9,"n":501,"o":16.93,"t":"2026-10-20T15:15:00Z","v":101288,"vw":16.938471},{"c":16.88,"h":16.99,"l":16.87,"n":422,"o":16.975,"t":"2026-10-20T15:20:00Z","v":92469,"vw":16.930176},{"c":16.8624,"h":16.89,"l":16.85,"n":267,"o":16.87,"t":"2026-10-20T15:25:00Z","v":46181,"vw":16.864026},{"c":16.84,"h":16.87,"l":16.815,"n":166,"o":16.87,"t":"2026-10-20T15:30:00Z","v":36153,"vw":16.834851},{"c":16.8,"h":16.835,"l":16.79,"n":136,"o":16.83,"t":"2026-10-20T15:35:00Z","v":30603,"vw":16.808998},{"c":16.78,"h":16.82,"l":16.78,"n":214,"o":16.8,"t":"2026-10-20T15:40:00Z","v":65156,"vw":16.797136},{"c":16.79,"h":16.8061,"l":16.764,"n":229,"o":16.79,"t":"2026-10-20T15:45:00Z","v":50594,"vw":16.787858},{"c":16.7801,"h":16.7928,"l":16.77,"n":159,"o":16.78,"t":"2026-10-20T15:50:00Z","v":23662,"vw":16.780893},{"c":16.7589,"h":16.78,"l":16.74,"n":129,"o":16.78,"t":"2026-10-20T15:55:00Z","v":18508,"vw":16.753628},{"c":16.7333,"h":16.77,"l":16.72,"n":123,"o":16.76,"t":"2026-10-20T16:00:00Z","v":26702,"vw":16.733556},{"c":16.73,"h":16.7759,"l":16.72,"n":84,"o":16.755,"t":"2026-10-20T16:05:00Z","v":19975,"vw":16.752574},{"c":16.69,"h":16.735,"l":16.675,"n":280,"o":16.7301,"t":"2026-10-20T16:10:00Z","v":75620,"vw":16.702356},{"c":16.66,"h":16.715,"l":16.66,"n":116,"o":16.69,"t":"2026-10-20T16:15:00Z","v":27693,"vw":16.692459},{"c":16.67,"h":16.68,"l":16.65,"n":83,"o":16.6683,"t":"2026-10-20T16:20:00Z","v":16481,"vw":16.667119},{"c":16.66,"h":16.69,"l":16.65,"n":126,"o":16.67,"t":"2026-10-20T16:25:00Z","v":30989,"vw":16.670413},{"c":16.69,"h":16.7,"l":16.65,"n":138,"o":16.66,"t":"2026-10-20T16:30:00Z","v":23135,"vw":16.667296},{"c":16.715,"h":16.74,"l":16.7,"n":140,"o":16.705,"t":"2026-10-20T16:35:00Z","v":46255,"vw":16.723084},{"c":16.6739,"h":16.7368,"l":16.6739,"n":118,"o":16.725,"t":"2026-10-20T16:40:00Z","v":30554,"vw":16.713096},{"c":16.675,"h":16.69,"l":16.66,"n":55,"o":16.67,"t":"2026-10-20T16:45:00Z","v":11843,"vw":16.66924},{"c":16.64,"h":16.67,"l":16.64,"n":71,"o":16.67,"t":"2026-10-20T16:50:00Z","v":9613,"vw":16.652789},{"c":16.6222,"h":16.645,"l":16.614,"n":353,"o":16.645,"t":"2026-10-20T16:55:00Z","v":349616,"vw":16.620174},{"c":16.61,"h":16.665,"l":16.59,"n":464,"o":16.63,"t":"2026-10-20T17:00:00Z","v":92414,"vw":16.62746},{"c":16.62,"h":16.645,"l":16.614,"n":153,"o":16.62,"t":"2026-10-20T17:05:00Z","v":24184,"vw":16.630886},{"c":16.625,"h":16.629,"l":16.615,"n":48,"o":16.625,"t":"2026-10-20T17:10:00Z","v":7909,"vw":16.619408},{"c":16.61,"h":16.635,"l":16.61,"n":122,"o":16.625,"t":"2026-10-20T17:15:00Z","v":25355,"vw":16.62505},{"c":16.67,"h":16.6763,"l":16.6147,"n":78,"o":16.6147,"t":"2026-10-20T17:20:00Z","v":15555,"vw":16.653988},{"c":16.67,"h":16.68,"l":16.665,"n":86,"o":16.665,"t":"2026-10-20T17:25:00Z","v":10577,"vw":16.677925},{"c":16.68,"h":16.69,"l":16.67,"n":83,"o":16.68,"t":"2026-10-20T17:30:00Z","v":11811,"vw":16.681642},{"c":16.6799,"h":16.6895,"l":16.6799,"n":22,"o":16.6895,"t":"2026-10-20T17:35:00Z","v":8602,"vw":16.680567},{"c":16.675,"h":16.675,"l":16.65,"n":60,"o":16.67,"t":"2026-10-20T17:40:00Z","v":9959,"vw":16.666675},{"c":16.67,"h":16.685,"l":16.67,"n":14,"o":16.675,"t":"2026-10-20T17:45:00Z","v":3029,"vw":16.676707},{"c":16.7,"h":16.71,"l":16.66,"n":199,"o":16.6634,"t":"2026-10-20T17:50:00Z","v":174413,"vw":16.698385},{"c":16.71,"h":16.71,"l":16.679,"n":56,"o":16.69,"t":"2026-10-20T17:55:00Z","v":13654,"vw":16.695914},{"c":16.735,"h":16.78,"l":16.71,"n":976,"o":16.72,"t":"2026-10-20T18:00:00Z","v":189333,"vw":16.740124},{"c":16.719,"h":16.75,"l":16.69,"n":337,"o":16.73,"t":"2026-10-20T18:05:00Z","v":67704,"vw":16.71212},{"c":16.705,"h":16.73,"l":16.7,"n":190,"o":16.715,"t":"2026-10-20T18:10:00Z","v":33030,"vw":16.719245},{"c":16.72,"h":16.72,"l":16.705,"n":147,"o":16.71,"t":"2026-10-20T18:15:00Z","v":30342,"vw":16.709587},{"c":16.685,"h":16.725,"l":16.685,"n":94,"o":16.71,"t":"2026-10-20T18:20:00Z","v":33601,"vw":16.701325},{"c":16.695,"h":16.705,"l":16.66,"n":261,"o":16.68,"t":"2026-10-20T18:25:00Z","v":52328,"vw":16.679329},{"c":16.71,"h":16.725,"l":16.695,"n":122,"o":16.7,"t":"2026-10-20T18:30:00Z","v":17313,"vw":16.714088},{"c":16.69,"h":16.705,"l":16.685,"n":58,"o":16.7,"t":"2026-10-20T18:35:00Z","v":20346,"vw":16.693328},{"c":16.655,"h":16.69,"l":16.655,"n":33,"o":16.69,"t":"2026-10-20T18:40:00Z","v":8190,"vw":16.680533},{"c":16.69,"h":16.69,"l":16.65,"n":89,"o":16.6501,"t":"2026-10-20T18:45:00Z","v":17185,"vw":16.669887},{"c":16.695,"h":16.695,"l":16.6809,"n":36,"o":16.695,"t":"2026-10-20T18:50:00Z","v":4438,"vw":16.689277},{"c":16.68,"h":16.6929,"l":16.675,"n":44,"o":16.6929,"t":"2026-10-20T18:55:00Z","v":5534,"vw":16.682366},{"c":16.68,"h":16.69,"l":16.66,"n":71,"o":16.675,"t":"2026-10-20T19:00:00Z","v":7963,"vw":16.677622},{"c":16.675,"h":16.7101,"l":16.67,"n":167,"o":16.685,"t":"2026-10-20T19:05:00Z","v":30394,"vw":16.689681},{"c":16.6606,"h":16.679,"l":16.6606,"n":33,"o":16.675,"t":"2026-10-20T19:10:00Z","v":4691,"vw":16.664346},{"c":16.645,"h":16.669,"l":16.6401,"n":129,"o":16.6607,"t":"2026-10-20T19:15:00Z","v":39851,"vw":16.650805},{"c":16.635,"h":16.655,"l":16.635,"n":114,"o":16.649,"t":"2026-10-20T19:20:00Z","v":21202,"vw":16.64208},{"c":16.635,"h":16.645,"l":16.62,"n":81,"o":16.625,"t":"2026-10-20T19:25:00Z","v":17978,"vw":16.628886},{"c":16.61,"h":16.635,"l":16.61,"n":98,"o":16.63,"t":"2026-10-20T19:30:00Z","v":17461,"vw":16.625117},{"c":16.625,"h":16.635,"l":16.615,"n":72,"o":16.62,"t":"2026-10-20T19:35:00Z","v":14115,"vw":16.628537},{"c":16.64,"h":16.645,"l":16.6199,"n":225,"o":16.625,"t":"2026-10-20T19:40:00Z","v":45315,"vw":16.630341},{"c":16.66,"h":16.67,"l":16.625,"n":297,"o":16.635,"t":"2026-10-20T19:45:00Z","v":66150,"vw":16.646309},{"c":16.6499,"h":16.675,"l":16.635,"n":355,"o":16.66,"t":"2026-10-20T19:50:00Z","v":97148,"vw":16.653384},{"c":16.64,"h":16.66,"l":16.63,"n":542,"o":16.65,"t":"2026-10-20T19:55:00Z","v":159563,"vw":16.647751},{"c":16.68,"h":16.73,"l":16.65,"n":30,"o":16.65,"t":"2026-10-20T20:00:00Z","v":58202,"vw":16.671367},{"c":16.6799,"h":16.68,"l":16.6601,"n":5,"o":16.68,"t":"2026-10-20T20:05:00Z","v":3202,"vw":16.664445},{"c":16.6695,"h":16.69,"l":16.6695,"n":10,"o":16.67,"t":"2026-10-20T20:10:00Z","v":3085,"vw":16.670235},{"c":16.7199,"h":16.72,"l":16.69,"n":13,"o":16.69,"t":"2026-10-20T20:20:00Z","v":4157,"vw":16.71235},{"c":16.69,"h":16.69,"l":16.68,"n":3,"o":16.68,"t":"2026-10-20T20:25:00Z","v":2119,"vw":16.680476},{"c":16.69,"h":16.69,"l":16.69,"n":3,"o":16.69,"t":"2026-10-20T20:30:00Z","v":939,"vw":16.69},{"c":16.7,"h":16.715,"l":16.7,"n":33,"o":16.715,"t":"2026-10-20T20:35:00Z","v":3058,"vw":16.709761},{"c":16.65,"h":16.66,"l":16.65,"n":2,"o":16.66,"t":"2026-10-20T20:45:00Z","v":3600,"vw":16.659722},{"c":16.67,"h":16.68,"l":16.66,"n":31,"o":16.66,"t":"2026-10-20T20:55:00Z","v":6802,"vw":16.669393},{"c":16.72,"h":16.72,"l":16.7,"n":4,"o":16.72,"t":"2026-10-20T21:00:00Z","v":1354,"vw":16.717826},{"c":16.7198,"h":16.7198,"l":16.7,"n":10,"o":16.705,"t":"2026-10-20T21:10:00Z","v":1827,"vw":16.707911},{"c":16.716,"h":16.716,"l":16.7,"n":14,"o":16.71,"t":"2026-10-20T21:15:00Z","v":1203,"vw":16.709454},{"c":16.71,"h":16.71,"l":16.7,"n":3,"o":16.7,"t":"2026-10-20T21:20:00Z","v":1040,"vw":16.704231},{"c":16.71,"h":16.71,"l":16.71,"n":1,"o":16.71,"t":"2026-10-20T21:25:00Z","v":100,"vw":16.71},{"c":16.71,"h":16.71,"l":16.71,"n":2,"o":16.71,"t":"2026-10-20T21:30:00Z","v":300,"vw":16.71},{"c":16.7031,"h":16.7031,"l":16.7031,"n":2,"o":16.7031,"t":"2026-10-20T21:40:00Z","v":490,"vw":16.7031},{"c":16.7277,"h":16.7277,"l":16.71,"n":4,"o":16.71,"t":"2026-10-20T21:45:00Z","v":308,"vw":16.719833},{"c":16.7,"h":16.71,"l":16.7,"n":6,"o":16.71,"t":"2026-10-20T21:50:00Z","v":14971,"vw":16.700067},{"c":16.7498,"h":16.7498,"l":16.7498,"n":5,"o":16.7498,"t":"2026-10-20T21:55:00Z","v":298,"vw":16.7498},{"c":16.7358,"h":16.7358,"l":16.71,"n":5,"o":16.71,"t":"2026-10-20T22:00:00Z","v":518,"vw":16.72548},{"c":16.7,"h":16.72,"l":16.7,"n":36,"o":16.72,"t":"2026-10-20T22:05:00Z","v":1227,"vw":16.702222},{"c":16.69,"h":16.6951,"l":16.69,"n":4,"o":16.6951,"t":"2026-10-20T22:10:00Z","v":536,"vw":16.690988},{"c":16.68,"h":16.71,"l":16.68,"n":25,"o":16.7,"t":"2026-10-20T22:15:00Z","v":14449,"vw":16.683824},{"c":16.69,"h":16.69,"l":16.6854,"n":3,"o":16.6854,"t":"2026-10-20T22:20:00Z","v":393,"vw":16.687604},{"c":16.69,"h":16.7,"l":16.69,"n":4,"o":16.7,"t":"2026-10-20T22:25:00Z","v":743,"vw":16.696},{"c":16.68,"h":16.68,"l":16.67,"n":5,"o":16.68,"t":"2026-10-20T22:30:00Z","v":1306,"vw":16.678461},{"c":16.68,"h":16.6801,"l":16.68,"n":6,"o":16.68,"t":"2026-10-20T22:35:00Z","v":895,"vw":16.68004},{"c":16.6869,"h":16.69,"l":16.68,"n":38,"o":16.69,"t":"2026-10-20T22:45:00Z","v":6195,"vw":16.682677},{"c":16.65,"h":16.68,"l":16.65,"n":18,"o":16.68,"t":"2026-10-20T22:50:00Z","v":4903,"vw":16.654987},{"c":16.68,"h":16.68,"l":16.669,"n":6,"o":16.669,"t":"2026-10-20T22:55:00Z","v":1800,"vw":16.673344},{"c":16.67,"h":16.6731,"l":16.67,"n":3,"o":16.6731,"t":"2026-10-20T23:00:00Z","v":1155,"vw":16.670404},{"c":16.6101,"h":16.67,"l":16.6101,"n":21,"o":16.67,"t":"2026-10-20T23:05:00Z","v":1961,"vw":16.634769},{"c":16.65,"h":16.65,"l":16.65,"n":1,"o":16.65,"t":"2026-10-20T23:10:00Z","v":100,"vw":16.65},{"c":16.64,"h":16.64,"l":16.64,"n":1,"o":16.64,"t":"2026-10-20T23:25:00Z","v":100,"vw":16.64},{"c":16.62,"h":16.6221,"l":16.62,"n":5,"o":16.62,"t":"2026-10-20T23:30:00Z","v":1205,"vw":16.620174},{"c":16.62,"h":16.63,"l":16.62,"n":6,"o":16.63,"t":"2026-10-20T23:35:00Z","v":955,"vw":16.623151},{"c":16.64,"h":16.64,"l":16.625,"n":7,"o":16.625,"t":"2026-10-20T23:40:00Z","v":5267,"vw":16.639406},{"c":16.6101,"h":16.62,"l":16.61,"n":9,"o":16.62,"t":"2026-10-20T23:50:00Z","v":2567,"vw":16.616902},{"c":16.65,"h":16.65,"l":16.6131,"n":25,"o":16.6131,"t":"2026-10-20T23:55:00Z","v":4724,"vw":16.646115},{"c":16.4651,"h":16.48,"l":16.32,"n":213,"o":16.43,"t":"2026-10-21T08:00:00Z","v":23123,"vw":16.414323},{"c":16.41,"h":16.45,"l":16.4,"n":15,"o":16.42,"t":"2026-10-21T08:05:00Z","v":1450,"vw":16.42},{"c":16.4,"h":16.42,"l":16.4,"n":26,"o":16.41,"t":"2026-10-21T08:10:00Z","v":4102,"vw":16.411044},{"c":16.37,"h":16.41,"l":16.37,"n":15,"o":16.41,"t":"2026-10-21T08:15:00Z","v":2639,"vw":16.37351},{"c":16.38,"h":16.39,"l":16.3603,"n":5,"o":16.3603,"t":"2026-10-21T08:25:00Z","v":851,"vw":16.376594},{"c":16.36,"h":16.4,"l":16.36,"n":55,"o":16.37,"t":"2026-10-21T08:30:00Z","v":16108,"vw":16.387176},{"c":16.35,"h":16.37,"l":16.35,"n":16,"o":16.36,"t":"2026-10-21T08:35:00Z","v":6713,"vw":16.35497},{"c":16.3301,"h":16.35,"l":16.3301,"n":12,"o":16.35,"t":"2026-10-21T08:40:00Z","v":520,"vw":16.345025},{"c":16.35,"h":16.35,"l":16.32,"n":34,"o":16.33,"t":"2026-10-21T08:45:00Z","v":4922,"vw":16.341688},{"c":16.3,"h":16.34,"l":16.3,"n":47,"o":16.34,"t":"2026-10-21T08:50:00Z","v":5135,"vw":16.316171},{"c":16.2798,"h":16.3,"l":16.26,"n":107,"o":16.3,"t":"2026-10-21T08:55:00Z","v":14759,"vw":16.28068},{"c":16.32,"h":16.32,"l":16.28,"n":22,"o":16.28,"t":"2026-10-21T09:00:00Z","v":3436,"vw":16.304002},{"c":16.3299,"h":16.33,"l":16.32,"n":14,"o":16.32,"t":"2026-10-21T09:05:00Z","v":1403,"vw":16.323325},{"c":16.35,"h":16.35,"l":16.31,"n":50,"o":16.31,"t":"2026-10-21T09:10:00Z","v":7691,"vw":16.322373},{"c":16.32,"h":16.35,"l":16.32,"n":38,"o":16.35,"t":"2026-10-21T09:15:00Z","v":4915,"vw":16.32886},{"c":16.32,"h":16.32,"l":16.32,"n":6,"o":16.32,"t":"2026-10-21T09:20:00Z","v":510,"vw":16.32},{"c":16.33,"h":16.33,"l":16.32,"n":13,"o":16.33,"t":"2026-10-21T09:25:00Z","v":1332,"vw":16.326667},{"c":16.34,"h":16.35,"l":16.34,"n":20,"o":16.34,"t":"2026-10-21T09:30:00Z","v":3974,"vw":16.34587},{"c":16.32,"h":16.3322,"l":16.32,"n":16,"o":16.3322,"t":"2026-10-21T09:35:00Z","v":1613,"vw":16.32947},{"c":16.29,"h":16.3,"l":16.29,"n":23,"o":16.3,"t":"2026-10-21T09:40:00Z","v":2059,"vw":16.29551},{"c":16.2523,"h":16.3,"l":16.2523,"n":38,"o":16.29,"t":"2026-10-21T09:45:00Z","v":6145,"vw":16.268073},{"c":16.24,"h":16.2498,"l":16.2395,"n":48,"o":16.2498,"t":"2026-10-21T09:50:00Z","v":2864,"vw":16.240401},{"c":16.21,"h":16.25,"l":16.21,"n":79,"o":16.24,"t":"2026-10-21T09:55:00Z","v":8660,"vw":16.226609},{"c":16.18,"h":16.25,"l":16.1795,"n":185,"o":16.22,"t":"2026-10-21T10:00:00Z","v":26800,"vw":16.202628},{"c":16.17,"h":16.19,"l":16.17,"n":107,"o":16.18,"t":"2026-10-21T10:05:00Z","v":14347,"vw":16.173197},{"c":16.08,"h":16.16,"l":16.08,"n":233,"o":16.16,"t":"2026-10-21T10:10:00Z","v":25074,"vw":16.131047},{"c":16.11,"h":16.13,"l":16.05,"n":172,"o":16.08,"t":"2026-10-21T10:15:00Z","v":39971,"vw":16.077134},{"c":16.15,"h":16.16,"l":16.12,"n":36,"o":16.13,"t":"2026-10-21T10:20:00Z","v":4990,"vw":16.139424},{"c":16.14,"h":16.16,"l":16.12,"n":115,"o":16.15,"t":"2026-10-21T10:25:00Z","v":20397,"vw":16.142836},{"c":16.14,"h":16.14,"l":16.13,"n":51,"o":16.13,"t":"2026-10-21T10:30:00Z","v":7575,"vw":16.13956},{"c":16.14,"h":16.16,"l":16.14,"n":49,"o":16.14,"t":"2026-10-21T10:35:00Z","v":22451,"vw":16.14327},{"c":16.1902,"h":16.1902,"l":16.17,"n":43,"o":16.17,"t":"2026-10-21T10:40:00Z","v":11416,"vw":16.177074},{"c":16.16,"h":16.17,"l":16.15,"n":28,"o":16.17,"t":"2026-10-21T10:45:00Z","v":4066,"vw":16.160572},{"c":16.18,"h":16.18,"l":16.15,"n":34,"o":16.15,"t":"2026-10-21T10:50:00Z","v":6169,"vw":16.160535},{"c":16.19,"h":16.19,"l":16.1699,"n":28,"o":16.18,"t":"2026-10-21T10:55:00Z","v":3049,"vw":16.175916},{"c":16.27,"h":16.27,"l":16.19,"n":237,"o":16.19,"t":"2026-10-21T11:00:00Z","v":27072,"vw":16.219178},{"c":16.25,"h":16.27,"l":16.23,"n":65,"o":16.2603,"t":"2026-10-21T11:05:00Z","v":9570,"vw":16.260701},{"c":16.2513,"h":16.2681,"l":16.25,"n":89,"o":16.26,"t":"2026-10-21T11:10:00Z","v":13584,"vw":16.259272},{"c":16.26,"h":16.26,"l":16.2581,"n":42,"o":16.2581,"t":"2026-10-21T11:15:00Z","v":13776,"vw":16.259937},{"c":16.32,"h":16.32,"l":16.2697,"n":157,"o":16.27,"t":"2026-10-21T11:20:00Z","v":34531,"vw":16.276091},{"c":16.39,"h":16.4,"l":16.31,"n":72,"o":16.32,"t":"2026-10-21T11:25:00Z","v":15102,"vw":16.371222},{"c":16.45,"h":16.45,"l":16.41,"n":94,"o":16.41,"t":"2026-10-21T11:30:00Z","v":31068,"vw":16.433427},{"c":16.45,"h":16.45,"l":16.42,"n":24,"o":16.44,"t":"2026-10-21T11:35:00Z","v":5630,"vw":16.430176},{"c":16.4488,"h":16.4488,"l":16.4399,"n":15,"o":16.44,"t":"2026-10-21T11:40:00Z","v":5518,"vw":16.445248},{"c":16.41,"h":16.44,"l":16.3901,"n":41,"o":16.44,"t":"2026-10-21T11:45:00Z","v":6301,"vw":16.410138},{"c":16.45,"h":16.45,"l":16.43,"n":14,"o":16.43,"t":"2026-10-21T11:50:00Z","v":1785,"vw":16.445339},{"c":16.47,"h":16.48,"l":16.46,"n":54,"o":16.46,"t":"2026-10-21T11:55:00Z","v":4537,"vw":16.473163},{"c":16.46,"h":16.48,"l":16.46,"n":33,"o":16.47,"t":"2026-10-21T12:00:00Z","v":7699,"vw":16.472309},{"c":16.49,"h":16.49,"l":16.43,"n":41,"o":16.44,"t":"2026-10-21T12:05:00Z","v":4349,"vw":16.440276},{"c":16.5,"h":16.5,"l":16.49,"n":74,"o":16.49,"t":"2026-10-21T12:10:00Z","v":6997,"vw":16.496658},{"c":16.52,"h":16.52,"l":16.5099,"n":19,"o":16.51,"t":"2026-10-21T12:15:00Z","v":2475,"vw":16.513157},{"c":16.55,"h":16.55,"l":16.51,"n":114,"o":16.55,"t":"2026-10-21T12:20:00Z","v":18379,"vw":16.534745},{"c":16.61,"h":16.65,"l":16.54,"n":197,"o":16.54,"t":"2026-10-21T12:25:00Z","v":23812,"vw":16.595382},{"c":16.61,"h":16.65,"l":16.57,"n":53,"o":16.57,"t":"2026-10-21T12:30:00Z","v":12103,"vw":16.622331},{"c":16.65,"h":16.67,"l":16.63,"n":63,"o":16.64,"t":"2026-10-21T12:35:00Z","v":11079,"vw":16.64208},{"c":16.6,"h":16.64,"l":16.6,"n":54,"o":16.64,"t":"2026-10-21T12:40:00Z","v":17864,"vw":16.621956},{"c":16.58,"h":16.61,"l":16.56,"n":81,"o":16.6,"t":"2026-10-21T12:45:00Z","v":20673,"vw":16.578616},{"c":16.64,"h":16.64,"l":16.6099,"n":50,"o":16.61,"t":"2026-10-21T12:50:00Z","v":19934,"vw":16.615055},{"c":16.68,"h":16.69,"l":16.63,"n":71,"o":16.63,"t":"2026-10-21T12:55:00Z","v":7526,"vw":16.666062},{"c":16.77,"h":16.79,"l":16.69,"n":79,"o":16.69,"t":"2026-10-21T13:00:00Z","v":11591,"vw":16.749817},{"c":16.71,"h":16.78,"l":16.71,"n":79,"o":16.76,"t":"2026-10-21T13:05:00Z","v":9840,"vw":16.767214},{"c":16.66,"h":16.69,"l":16.65,"n":36,"o":16.6822,"t":"2026-10-21T13:10:00Z","v":7324,"vw":16.678394},{"c":16.69,"h":16.6999,"l":16.66,"n":26,"o":16.66,"t":"2026-10-21T13:15:00Z","v":5367,"vw":16.667066},{"c":16.66,"h":16.6801,"l":16.65,"n":45,"o":16.67,"t":"2026-10-21T13:20:00Z","v":11281,"vw":16.667735},{"c":16.58,"h":16.68,"l":16.57,"n":87,"o":16.67,"t":"2026-10-21T13:25:00Z","v":10169,"vw":16.63587},{"c":16.595,"h":16.66,"l":16.57,"n":299,"o":16.581,"t":"2026-10-21T13:30:00Z","v":75199,"vw":16.608097},{"c":16.6301,"h":16.6401,"l":16.58,"n":121,"o":16.6,"t":"2026-10-21T13:35:00Z","v":21624,"vw":16.609327},{"c":16.6401,"h":16.65,"l":16.6101,"n":202,"o":16.64,"t":"2026-10-21T13:40:00Z","v":39876,"vw":16.630751},{"c":16.66,"h":16.695,"l":16.62,"n":240,"o":16.64,"t":"2026-10-21T13:45:00Z","v":54840,"vw":16.660831},{"c":16.68,"h":16.69,"l":16.66,"n":275,"o":16.66,"t":"2026-10-21T13:50:00Z","v":54733,"vw":16.680062},{"c":16.62,"h":16.69,"l":16.62,"n":154,"o":16.685,"t":"2026-10-21T13:55:00Z","v":32329,"vw":16.644627},{"c":16.57,"h":16.6301,"l":16.57,"n":259,"o":16.61,"t":"2026-10-21T14:00:00Z","v":51044,"vw":16.595079},{"c":16.515,"h":16.5676,"l":16.51,"n":203,"o":16.5676,"t":"2026-10-21T14:05:00Z","v":55114,"vw":16.531883},{"c":16.52,"h":16.5497,"l":16.5029,"n":187,"o":16.52,"t":"2026-10-21T14:10:00Z","v":46036,"vw":16.525739},{"c":16.49,"h":16.53,"l":16.485,"n":179,"o":16.53,"t":"2026-10-21T14:15:00Z","v":34411,"vw":16.498118},{"c":16.49,"h":16.505,"l":16.46,"n":364,"o":16.48,"t":"2026-10-21T14:20:00Z","v":108291,"vw":16.488747},{"c":16.53,"h":16.5363,"l":16.465,"n":457,"o":16.48,"t":"2026-10-21T14:25:00Z","v":176250,"vw":16.499017},{"c":16.49,"h":16.58,"l":16.48,"n":216,"o":16.54,"t":"2026-10-21T14:30:00Z","v":37794,"vw":16.527038},{"c":16.46,"h":16.485,"l":16.45,"n":208,"o":16.48,"t":"2026-10-21T14:35:00Z","v":47951,"vw":16.461627},{"c":16.495,"h":16.505,"l":16.465,"n":87,"o":16.48,"t":"2026-10-21T14:40:00Z","v":22891,"vw":16.478359},{"c":16.4837,"h":16.49,"l":16.46,"n":76,"o":16.49,"t":"2026-10-21T14:45:00Z","v":14681,"vw":16.473789},{"c":16.5,"h":16.51,"l":16.485,"n":55,"o":16.49,"t":"2026-10-21T14:50:00Z","v":13768,"vw":16.494776},{"c":16.475,"h":16.51,"l":16.47,"n":98,"o":16.51,"t":"2026-10-21T14:55:00Z","v":15172,"vw":16.489848},{"c":16.495,"h":16.4975,"l":16.465,"n":81,"o":16.48,"t":"2026-10-21T15:00:00Z","v":17059,"vw":16.484224},{"c":16.4799,"h":16.49,"l":16.47,"n":79,"o":16.47,"t":"2026-10-21T15:05:00Z","v":17093,"vw":16.478067},{"c":16.49,"h":16.5297,"l":16.475,"n":117,"o":16.48,"t":"2026-10-21T15:10:00Z","v":21383,"vw":16.494073},{"c":16.535,"h":16.54,"l":16.48,"n":120,"o":16.49,"t":"2026-10-21T15:15:00Z","v":50247,"vw":16.524976},{"c":16.545,"h":16.555,"l":16.5291,"n":81,"o":16.53,"t":"2026-10-21T15:20:00Z","v":30335,"vw":16.545257},{"c":16.715,"h":16.76,"l":16.525,"n":1419,"o":16.54,"t":"2026-10-21T15:25:00Z","v":288547,"vw":16.631083},{"c":16.75,"h":16.785,"l":16.72,"n":406,"o":16.72,"t":"2026-10-21T15:30:00Z","v":126875,"vw":16.752805},{"c":16.73,"h":16.75,"l":16.71,"n":177,"o":16.745,"t":"2026-10-21T15:35:00Z","v":27034,"vw":16.729582},{"c":16.69,"h":16.745,"l":16.68,"n":174,"o":16.7007,"t":"2026-10-21T15:40:00Z","v":46353,"vw":16.711171},{"c":16.7,"h":16.7102,"l":16.6914,"n":76,"o":16.7,"t":"2026-10-21T15:45:00Z","v":12515,"vw":16.703206},{"c":16.735,"h":16.745,"l":16.705,"n":98,"o":16.705,"t":"2026-10-21T15:50:00Z","v":25559,"vw":16.72359},{"c":16.7354,"h":16.7701,"l":16.7198,"n":89,"o":16.7198,"t":"2026-10-21T15:55:00Z","v":23225,"vw":16.749953},{"c":16.735,"h":16.785,"l":16.73,"n":172,"o":16.73,"t":"2026-10-21T16:00:00Z","v":59906,"vw":16.761578},{"c":16.71,"h":16.75,"l":16.71,"n":112,"o":16.72,"t":"2026-10-21T16:05:00Z","v":19256,"vw":16.728031},{"c":16.68,"h":16.73,"l":16.68,"n":218,"o":16.715,"t":"2026-10-21T16:10:00Z","v":58811,"vw":16.700768},{"c":16.6873,"h":16.705,"l":16.66,"n":64,"o":16.67,"t":"2026-10-21T16:15:00Z","v":11592,"vw":16.690119},{"c":16.6901,"h":16.705,"l":16.6888,"n":51,"o":16.6888,"t":"2026-10-21T16:20:00Z","v":11198,"vw":16.69572},{"c":16.7,"h":16.705,"l":16.6898,"n":31,"o":16.6901,"t":"2026-10-21T16:25:00Z","v":8930,"vw":16.697334},{"c":16.705,"h":16.72,"l":16.7,"n":71,"o":16.7,"t":"2026-10-21T16:30:00Z","v":11668,"vw":16.709672},{"c":16.88,"h":16.9,"l":16.69,"n":798,"o":16.71,"t":"2026-10-21T16:35:00Z","v":153963,"vw":16.817945},{"c":16.815,"h":16.89,"l":16.745,"n":767,"o":16.89,"t":"2026-10-21T16:40:00Z","v":184043,"vw":16.786372},{"c":16.77,"h":16.83,"l":16.77,"n":218,"o":16.81,"t":"2026-10-21T16:45:00Z","v":41135,"vw":16.800347},{"c":16.785,"h":16.8,"l":16.7776,"n":60,"o":16.7776,"t":"2026-10-21T16:50:00Z","v":13329,"vw":16.785342},{"c":16.82,"h":16.82,"l":16.7898,"n":44,"o":16.7898,"t":"2026-10-21T16:55:00Z","v":8786,"vw":16.796182},{"c":16.7998,"h":16.825,"l":16.7899,"n":105,"o":16.82,"t":"2026-10-21T17:00:00Z","v":11940,"vw":16.809799},{"c":16.81,"h":16.835,"l":16.79,"n":77,"o":16.798,"t":"2026-10-21T17:05:00Z","v":12863,"vw":16.809088},{"c":16.785,"h":16.825,"l":16.785,"n":52,"o":16.82,"t":"2026-10-21T17:10:00Z","v":11333,"vw":16.812432},{"c":16.7601,"h":16.795,"l":16.76,"n":68,"o":16.7816,"t":"2026-10-21T17:15:00Z","v":15431,"vw":16.776424},{"c":16.725,"h":16.765,"l":16.725,"n":66,"o":16.765,"t":"2026-10-21T17:20:00Z","v":13280,"vw":16.743046},{"c":16.735,"h":16.735,"l":16.715,"n":88,"o":16.72,"t":"2026-10-21T17:25:00Z","v":17586,"vw":16.728092},{"c":16.725,"h":16.74,"l":16.72,"n":52,"o":16.73,"t":"2026-10-21T17:30:00Z","v":10246,"vw":16.730125},{"c":16.7141,"h":16.725,"l":16.709,"n":46,"o":16.7236,"t":"2026-10-21T17:35:00Z","v":15421,"vw":16.715277},{"c":16.725,"h":16.73,"l":16.719,"n":80,"o":16.72,"t":"2026-10-21T17:40:00Z","v":17544,"vw":16.722596},{"c":16.74,"h":16.74,"l":16.72,"n":67,"o":16.725,"t":"2026-10-21T17:45:00Z","v":13933,"vw":16.735087}],"history":[{"c":18.34,"h":18.56,"l":18.09,"n":4864,"o":18.26,"t":"2024-10-21T04:00:00Z","v":970074,"vw":18.274849},{"c":17.56,"h":18.02,"l":17.3,"n":7279,"o":17.96,"t":"2024-10-22T04:00:00Z","v":1353508,"vw":17.57818},{"c":17.75,"h":18.015,"l":17.58,"n":3912,"o":17.81,"t":"2024-10-23T04:00:00Z","v":848815,"vw":17.816578},{"c":17.91,"h":18.265,"l":17.5,"n":4102,"o":17.67,"t":"2024-10-24T04:00:00Z","v":959901,"vw":17.965798},{"c":17.39,"h":17.7999,"l":17.31,"n":5133,"o":17.61,"t":"2024-10-25T04:00:00Z","v":1109437,"vw":17.478979},{"c":19.03,"h":19.32,"l":18.955,"n":8992,"o":19.26,"t":"2024-10-28T04:00:00Z","v":1606549,"vw":19.14146},{"c":19.36,"h":19.655,"l":19.1,"n":4138,"o":19.15,"t":"2024-10-29T04:00:00Z","v":659832,"vw":19.402222},{"c":18.56,"h":19.05,"l":18.431,"n":6043,"o":18.9,"t":"2024-10-30T04:00:00Z","v":962512,"vw":18.699954},{"c":17.84,"h":18.56,"l":17.75,"n":9433,"o":18.37,"t":"2024-10-31T04:00:00Z","v":1665424,"vw":18.103541},{"c":18.28,"h":18.31,"l":17.485,"n":5281,"o":17.56,"t":"2024-11-01T04:00:00Z","v":795454,"vw":17.919555},{"c":17.35,"h":17.71,"l":17.2601,"n":7093,"o":17.45,"t":"2024-11-04T05:00:00Z","v":1572783,"vw":17.42259},{"c":17.19,"h":17.4201,"l":16.945,"n":5655,"o":17.09,"t":"2024-11-05T05:00:00Z","v":1378695,"vw":17.121233},{"c":17.21,"h":17.79,"l":16.94,"n":9246,"o":17.79,"t":"2024-11-06T05:00:00Z","v":2047407,"vw":17.272515},{"c":17.08,"h":17.5801,"l":16.81,"n":8576,"o":17.42,"t":"2024-11-07T05:00:00Z","v":2110241,"vw":17.057056},{"c":17.65,"h":17.88,"l":17.35,"n":6665,"o":17.38,"t":"2024-11-08T05:00:00Z","v":1365509,"vw":17.681992},{"c":18.44,"h":18.6601,"l":18.33,"n":6167,"o":18.42,"t":"2024-11-11T05:00:00Z","v":1213738,"vw":18.49728},{"c":18.68,"h":18.7101,"l":18.11,"n":4590,"o":18.14,"t":"2024-11-12T05:00:00Z","v":631467,"vw":18.481018},{"c":18.7,"h":19.215,"l":18.3801,"n":7377,"o":18.87,"t":"2024-11-13T05:00:00Z","v":1432132,"vw":18.699582},{"c":18.5,"h":18.7033,"l":18.09,"n":4270,"o":18.12,"t":"2024-11-14T05:00:00Z","v":750584,"vw":18.403396},{"c":19.17,"h":19.26,"l":18.47,"n":5891,"o":18.7,"t":"2024-11-15T05:00:00Z","v":1140724,"vw":18.951015},{"c":17.95,"h":18.54,"l":17.88,"n":6877,"o":18.51,"t":"2024-11-18T05:00:00Z","v":1470850,"vw":18.091654},{"c":17.87,"h":18.22,"l":17.6321,"n":7210,"o":17.79,"t":"2024-11-19T05:00:00Z","v":1207177,"vw":17.916721},{"c":18,"h":18.1851,"l":17.66,"n":4478,"o":17.68,"t":"2024-11-20T05:00:00Z","v":914426,"vw":17.94543},{"c":17.59,"h":17.925,"l":17.575,"n":4344,"o":17.59,"t":"2024-11-21T05:00:00Z","v":956297,"vw":17.693732},{"c":17.26,"h":17.79,"l":17.125,"n":6462,"o":17.72,"t":"2024-11-22T05:00:00Z","v":1400876,"vw":17.314783},{"c":18.11,"h":18.27,"l":17.66,"n":7697,"o":17.83,"t":"2024-11-25T05:00:00Z","v":1627474,"vw":18.036303},{"c":18.27,"h":18.5421,"l":17.52,"n":8052,"o":17.9,"t":"2024-11-26T05:00:00Z","v":1193996,"vw":18.094659},{"c":18.28,"h":18.5795,"l":17.99,"n":3527,"o":18.3,"t":"2024-11-27T05:00:00Z","v":683681,"vw":18.303409},{"c":18.32,"h":18.3601,"l":17.8473,"n":3179,"o":18.04,"t":"2024-11-29T05:00:00Z","v":844077,"vw":18.09198},{"c":18.55,"h":18.73,"l":18.11,"n":4319,"o":18.16,"t":"2024-12-02T05:00:00Z","v":658645,"vw":18.51212},{"c":17.7,"h":18.19,"l":17.575,"n":6258,"o":18.03,"t":"2024-12-03T05:00:00Z","v":1289774,"vw":17.768889},{"c":18.23,"h":18.365,"l":17.52,"n":6253,"o":17.53,"t":"2024-12-04T05:00:00Z","v":1235376,"vw":18.017042},{"c":18.38,"h":18.5,"l":18.0679,"n":4276,"o":18.17,"t":"2024-12-05T05:00:00Z","v":800274,"vw":18.339633},{"c":18.84,"h":19.02,"l":18.6479,"n":5496,"o":18.78,"t":"2024-12-06T05:00:00Z","v":992643,"vw":18.84899},{"c":18.4,"h":18.4,"l":18,"n":3856,"o":18.35,"t":"2024-12-09T05:00:00Z","v":843317,"vw":18.197869},{"c":18.31,"h":18.38,"l":18.03,"n":3651,"o":18.3,"t":"2024-12-10T05:00:00Z","v":674786,"vw":18.206565},{"c":17.61,"h":18.02,"l":17.5,"n":5707,"o":17.83,"t":"2024-12-11T05:00:00Z","v":1454231,"vw":17.733605},{"c":17.58,"h":18.08,"l":17.5,"n":5569,"o":17.78,"t":"2024-12-12T05:00:00Z","v":1615353,"vw":17.772891},{"c":17.25,"h":17.45,"l":17.12,"n":5790,"o":17.43,"t":"2024-12-13T05:00:00Z","v":1472661,"vw":17.253104},{"c":17.47,"h":17.5,"l":17.23,"n":3195,"o":17.29,"t":"2024-12-16T05:00:00Z","v":788332,"vw":17.370377},{"c":17.67,"h":18.04,"l":17.645,"n":3615,"o":17.76,"t":"2024-12-17T05:00:00Z","v":945753,"vw":17.853576},{"c":17.91,"h":17.91,"l":17.23,"n":4721,"o":17.52,"t":"2024-12-18T05:00:00Z","v":1204565,"vw":17.524264},{"c":18.09,"h":18.11,"l":17.435,"n":5218,"o":17.5,"t":"2024-12-19T05:00:00Z","v":1059004,"vw":17.895194},{"c":17.91,"h":18.41,"l":17.795,"n":4568,"o":18.27,"t":"2024-12-20T05:00:00Z","v":984310,"vw":18.059505},{"c":17.89,"h":18.291,"l":17.89,"n":3487,"o":17.98,"t":"2024-12-23T05:00:00Z","v":661828,"vw":18.082077},{"c":17.67,"h":17.77,"l":17.5,"n":3154,"o":17.66,"t":"2024-12-24T05:00:00Z","v":646425,"vw":17.616622},{"c":17.87,"h":17.95,"l":17.38,"n":3215,"o":17.43,"t":"2024-12-26T05:00:00Z","v":934924,"vw":17.614323},{"c":17.61,"h":17.6571,"l":17.365,"n":4544,"o":17.48,"t":"2024-12-27T05:00:00Z","v":1545446,"vw":17.515918},{"c":17.18,"h":17.37,"l":17.03,"n":5092,"o":17.2,"t":"2024-12-30T05:00:00Z","v":1626917,"vw":17.176468},{"c":16.92,"h":17.12,"l":16.82,"n":4118,"o":17.02,"t":"2024-12-31T05:00:00Z","v":997485,"vw":16.934423},{"c":16.48,"h":16.489,"l":16.16,"n":7632,"o":16.43,"t":"2025-01-02T05:00:00Z","v":2116288,"vw":16.335252},{"c":16.15,"h":16.39,"l":16.1184,"n":5268,"o":16.32,"t":"2025-01-03T05:00:00Z","v":1379940,"vw":16.204794},{"c":16.3,"h":16.4079,"l":15.8062,"n":7473,"o":16,"t":"2025-01-06T05:00:00Z","v":2104154,"vw":16.084336},{"c":16.03,"h":16.17,"l":15.93,"n":7444,"o":16.01,"t":"2025-01-07T05:00:00Z","v":1699902,"vw":16.026062},{"c":16.35,"h":16.4267,"l":15.96,"n":4880,"o":16.02,"t":"2025-01-08T05:00:00Z","v":1209352,"vw":16.269547},{"c":15.39,"h":15.74,"l":14.93,"n":13669,"o":15.03,"t":"2025-01-10T05:00:00Z","v":4222025,"vw":15.382441},{"c":15.42,"h":15.46,"l":15.15,"n":15260,"o":15.36,"t":"2025-01-13T05:00:00Z","v":6913745,"vw":15.374704},{"c":15.32,"h":15.555,"l":15.2835,"n":7782,"o":15.41,"t":"2025-01-14T05:00:00Z","v":2574762,"vw":15.378566},{"c":14.69,"h":15.19,"l":14.63,"n":15011,"o":15.19,"t":"2025-01-15T05:00:00Z","v":4450760,"vw":14.912166},{"c":15.12,"h":15.3399,"l":15.0137,"n":11198,"o":15.06,"t":"2025-01-16T05:00:00Z","v":2790300,"vw":15.148724},{"c":15.2,"h":15.29,"l":15.0399,"n":5453,"o":15.2,"t":"2025-01-17T05:00:00Z","v":1315920,"vw":15.161433},{"c":15.36,"h":15.605,"l":15.36,"n":6690,"o":15.57,"t":"2025-01-21T05:00:00Z","v":2224687,"vw":15.470909},{"c":15.51,"h":15.6,"l":15.33,"n":9203,"o":15.5,"t":"2025-01-22T05:00:00Z","v":1872710,"vw":15.490515},{"c":15.81,"h":15.83,"l":15.25,"n":9611,"o":15.43,"t":"2025-01-23T05:00:00Z","v":2278122,"vw":15.649266},{"c":15.85,"h":15.955,"l":15.5724,"n":7512,"o":15.62,"t":"2025-01-24T05:00:00Z","v":2380986,"vw":15.825648},{"c":16.39,"h":16.63,"l":15.88,"n":9492,"o":15.97,"t":"2025-01-27T05:00:00Z","v":2543532,"vw":16.329248},{"c":16.27,"h":16.52,"l":16.15,"n":5068,"o":16.17,"t":"2025-01-28T05:00:00Z","v":1181687,"vw":16.32314},{"c":16.51,"h":16.74,"l":16.27,"n":5271,"o":16.53,"t":"2025-01-29T05:00:00Z","v":1650328,"vw":16.494082},{"c":16.4,"h":16.56,"l":16.21,"n":6843,"o":16.53,"t":"2025-01-30T05:00:00Z","v":1412944,"vw":16.415274},{"c":16.43,"h":16.81,"l":16.31,"n":11791,"o":16.52,"t":"2025-01-31T05:00:00Z","v":2489100,"vw":16.553501},{"c":16.57,"h":16.85,"l":16.3,"n":8084,"o":16.42,"t":"2025-02-03T05:00:00Z","v":1808344,"vw":16.562},{"c":16.45,"h":17.235,"l":16.24,"n":10166,"o":17.2,"t":"2025-02-04T05:00:00Z","v":1928578,"vw":16.605767},{"c":16.95,"h":17.035,"l":16.6596,"n":4840,"o":16.79,"t":"2025-02-05T05:00:00Z","v":1092118,"vw":16.913155},{"c":17.08,"h":17.1597,"l":16.69,"n":4279,"o":16.86,"t":"2025-02-06T05:00:00Z","v":823022,"vw":17.019612},{"c":16.92,"h":17.04,"l":16.79,"n":3434,"o":16.84,"t":"2025-02-07T05:00:00Z","v":879321,"vw":16.906786},{"c":16.32,"h":16.62,"l":16.3031,"n":3639,"o":16.52,"t":"2025-02-10T05:00:00Z","v":934342,"vw":16.427446},{"c":15.94,"h":16.145,"l":15.86,"n":4020,"o":15.98,"t":"2025-02-11T05:00:00Z","v":876417,"vw":15.976974},{"c":16.6,"h":16.61,"l":16.17,"n":7005,"o":16.28,"t":"2025-02-12T05:00:00Z","v":1393220,"vw":16.408043},{"c":16.6,"h":16.93,"l":16.58,"n":3522,"o":16.89,"t":"2025-02-13T05:00:00Z","v":725558,"vw":16.701936},{"c":16.75,"h":16.82,"l":16.45,"n":2796,"o":16.51,"t":"2025-02-14T05:00:00Z","v":602651,"vw":16.690083},{"c":16.37,"h":16.57,"l":16.31,"n":3391,"o":16.43,"t":"2025-02-18T05:00:00Z","v":714869,"vw":16.405091},{"c":16.19,"h":16.28,"l":15.92,"n":3507,"o":15.98,"t":"2025-02-19T05:00:00Z","v":715266,"vw":16.07665},{"c":16.03,"h":16.08,"l":15.7708,"n":4239,"o":16,"t":"2025-02-20T05:00:00Z","v":1039372,"vw":15.935422},{"c":16.97,"h":16.98,"l":16.39,"n":6538,"o":16.43,"t":"2025-02-21T05:00:00Z","v":2294704,"vw":16.765217},{"c":16.78,"h":16.9301,"l":16.71,"n":5033,"o":16.86,"t":"2025-02-24T05:00:00Z","v":746606,"vw":16.806014},{"c":17.54,"h":17.7622,"l":16.96,"n":6931,"o":16.97,"t":"2025-02-25T05:00:00Z","v":1584873,"vw":17.522798},{"c":17.77,"h":17.92,"l":17.5899,"n":6654,"o":17.71,"t":"2025-02-26T05:00:00Z","v":1057332,"vw":17.776121},{"c":17.2,"h":17.465,"l":17.01,"n":5655,"o":17.34,"t":"2025-02-27T05:00:00Z","v":1046959,"vw":17.193888},{"c":17.29,"h":17.65,"l":17.195,"n":4424,"o":17.5,"t":"2025-02-28T05:00:00Z","v":905775,"vw":17.403331},{"c":18.06,"h":18.17,"l":17.11,"n":8665,"o":17.2,"t":"2025-03-03T05:00:00Z","v":1419906,"vw":17.877307},{"c":18.18,"h":18.8254,"l":18.065,"n":6183,"o":18.36,"t":"2025-03-04T05:00:00Z","v":1197701,"vw":18.459797},{"c":18.94,"h":19.565,"l":18.92,"n":10485,"o":18.96,"t":"2025-03-05T05:00:00Z","v":1745963,"vw":19.175112},{"c":19.1,"h":19.4,"l":18.83,"n":8593,"o":19.09,"t":"2025-03-06T05:00:00Z","v":1138544,"vw":19.153239},{"c":18.64,"h":18.78,"l":18.11,"n":11298,"o":18.4,"t":"2025-03-07T05:00:00Z","v":1788098,"vw":18.509389},{"c":19.33,"h":19.4,"l":18.63,"n":5792,"o":18.68,"t":"2025-03-10T04:00:00Z","v":877406,"vw":19.073958},{"c":19.04,"h":19.26,"l":18.74,"n":5709,"o":18.93,"t":"2025-03-11T04:00:00Z","v":840633,"vw":19.00754},{"c":18.35,"h":18.8,"l":18.34,"n":5880,"o":18.65,"t":"2025-03-12T04:00:00Z","v":1001060,"vw":18.494427},{"c":18.9,"h":18.9921,"l":18.53,"n":6535,"o":18.66,"t":"2025-03-13T04:00:00Z","v":1063940,"vw":18.777966},{"c":18.58,"h":18.93,"l":18.55,"n":3599,"o":18.82,"t":"2025-03-14T04:00:00Z","v":676030,"vw":18.665792},{"c":18.34,"h":18.52,"l":18.19,"n":4257,"o":18.3,"t":"2025-03-17T04:00:00Z","v":624457,"vw":18.303902},{"c":18.5,"h":18.6,"l":17.96,"n":4573,"o":18.02,"t":"2025-03-18T04:00:00Z","v":596094,"vw":18.353011},{"c":18.41,"h":18.59,"l":18.2,"n":4326,"o":18.51,"t":"2025-03-19T04:00:00Z","v":585489,"vw":18.393451},{"c":17.87,"h":18.58,"l":17.8699,"n":6439,"o":18.49,"t":"2025-03-20T04:00:00Z","v":1295442,"vw":17.986741},{"c":17.96,"h":18.15,"l":17.86,"n":2707,"o":18.07,"t":"2025-03-21T04:00:00Z","v":514530,"vw":17.975525},{"c":17.55,"h":17.87,"l":17.515,"n":6394,"o":17.8,"t":"2025-03-24T04:00:00Z","v":1086600,"vw":17.654814},{"c":17.56,"h":17.84,"l":17.385,"n":3672,"o":17.45,"t":"2025-03-25T04:00:00Z","v":527996,"vw":17.574006},{"c":17.3,"h":17.43,"l":17.135,"n":4194,"o":17.36,"t":"2025-03-26T04:00:00Z","v":860857,"vw":17.263144},{"c":17.25,"h":17.55,"l":17.195,"n":2734,"o":17.37,"t":"2025-03-27T04:00:00Z","v":508663,"vw":17.303561},{"c":17.65,"h":17.73,"l":17.32,"n":5695,"o":17.33,"t":"2025-03-28T04:00:00Z","v":880212,"vw":17.564532},{"c":16.76,"h":17.505,"l":16.5996,"n":6469,"o":17.4,"t":"2025-03-31T04:00:00Z","v":1729639,"vw":16.862837},{"c":16.76,"h":16.82,"l":16.53,"n":4177,"o":16.68,"t":"2025-04-01T04:00:00Z","v":795827,"vw":16.711815},{"c":16.58,"h":16.96,"l":16.5249,"n":4558,"o":16.95,"t":"2025-04-02T04:00:00Z","v":959284,"vw":16.667812},{"c":18.64,"h":18.88,"l":18.44,"n":13489,"o":18.64,"t":"2025-04-03T04:00:00Z","v":3225872,"vw":18.623693},{"c":20.38,"h":21.61,"l":20.295,"n":25903,"o":20.92,"t":"2025-04-04T04:00:00Z","v":7539416,"vw":20.920857},{"c":21.05,"h":21.75,"l":19.54,"n":16039,"o":21.38,"t":"2025-04-07T04:00:00Z","v":2226361,"vw":20.986463},{"c":22.9,"h":23.18,"l":20.9,"n":16874,"o":20.95,"t":"2025-04-08T04:00:00Z","v":2422465,"vw":21.979346},{"c":20.54,"h":24.515,"l":20.21,"n":33575,"o":23.83,"t":"2025-04-09T04:00:00Z","v":4768343,"vw":22.13207},{"c":21.64,"h":22.6099,"l":21.55,"n":13834,"o":22.03,"t":"2025-04-10T04:00:00Z","v":2359065,"vw":22.042065},{"c":21.22,"h":22.16,"l":21.03,"n":6807,"o":22.08,"t":"2025-04-11T04:00:00Z","v":1004558,"vw":21.510077},{"c":20.93,"h":21.46,"l":20.68,"n":6317,"o":20.68,"t":"2025-04-14T04:00:00Z","v":1162569,"vw":21.041425},{"c":21.12,"h":21.38,"l":20.8103,"n":2026,"o":21.06,"t":"2025-04-15T04:00:00Z","v":374070,"vw":21.104956},{"c":20.6,"h":20.9771,"l":20.475,"n":4753,"o":20.97,"t":"2025-04-16T04:00:00Z","v":834320,"vw":20.717154},{"c":19.63,"h":20.3311,"l":19.33,"n":6357,"o":20.26,"t":"2025-04-17T04:00:00Z","v":1068882,"vw":19.692093},{"c":20.14,"h":20.66,"l":20.11,"n":5928,"o":20.28,"t":"2025-04-21T04:00:00Z","v":945845,"vw":20.394683},{"c":19.74,"h":20.08,"l":19.34,"n":7332,"o":19.98,"t":"2025-04-22T04:00:00Z","v":1106728,"vw":19.686575},{"c":20.29,"h":20.7599,"l":19.56,"n":8076,"o":19.98,"t":"2025-04-23T04:00:00Z","v":1310724,"vw":20.310245},{"c":20,"h":20.4,"l":19.85,"n":10005,"o":20,"t":"2025-04-24T04:00:00Z","v":1733990,"vw":20.070049},{"c":19.7,"h":20.19,"l":19.64,"n":5657,"o":20.14,"t":"2025-04-25T04:00:00Z","v":1170705,"vw":19.883872},{"c":20.3,"h":20.56,"l":19.72,"n":3790,"o":19.82,"t":"2025-04-28T04:00:00Z","v":758250,"vw":20.272526},{"c":21.16,"h":21.18,"l":20.69,"n":7236,"o":20.75,"t":"2025-04-29T04:00:00Z","v":1179556,"vw":20.974722},{"c":22.62,"h":22.7,"l":21.41,"n":20037,"o":21.5,"t":"2025-04-30T04:00:00Z","v":2714787,"vw":22.226006},{"c":22,"h":22.85,"l":21.72,"n":16554,"o":22.6,"t":"2025-05-01T04:00:00Z","v":2068582,"vw":22.212792},{"c":22.07,"h":22.77,"l":21.82,"n":9107,"o":21.95,"t":"2025-05-02T04:00:00Z","v":1200223,"vw":22.33664},{"c":22.99,"h":23.33,"l":22.62,"n":7124,"o":22.74,"t":"2025-05-05T04:00:00Z","v":966240,"vw":22.98134},{"c":21.54,"h":21.66,"l":21.105,"n":10157,"o":21.55,"t":"2025-05-06T04:00:00Z","v":1726562,"vw":21.442263},{"c":22.24,"h":22.385,"l":21.61,"n":7655,"o":21.7,"t":"2025-05-07T04:00:00Z","v":1626090,"vw":22.059013},{"c":21.07,"h":21.68,"l":20.96,"n":9099,"o":21.68,"t":"2025-05-08T04:00:00Z","v":1645779,"vw":21.138815},{"c":20.62,"h":20.93,"l":20.53,"n":5455,"o":20.89,"t":"2025-05-09T04:00:00Z","v":800505,"vw":20.729266},{"c":19.97,"h":20.035,"l":19.2,"n":6143,"o":19.29,"t":"2025-05-12T04:00:00Z","v":1151770,"vw":19.598916},{"c":19.04,"h":19.57,"l":18.85,"n":8765,"o":19.53,"t":"2025-05-13T04:00:00Z","v":1708015,"vw":19.082961},{"c":19.46,"h":19.465,"l":19.03,"n":4966,"o":19.14,"t":"2025-05-14T04:00:00Z","v":1012902,"vw":19.240405},{"c":20.01,"h":20.33,"l":19.9,"n":8761,"o":20.06,"t":"2025-05-15T04:00:00Z","v":1545542,"vw":20.084149},{"c":19.87,"h":20.15,"l":19.65,"n":7380,"o":19.96,"t":"2025-05-16T04:00:00Z","v":1227826,"vw":19.839619},{"c":19.81,"h":20.08,"l":19.535,"n":9984,"o":19.94,"t":"2025-05-19T04:00:00Z","v":2092773,"vw":19.818042},{"c":19.6,"h":20.07,"l":19.55,"n":5989,"o":19.81,"t":"2025-05-20T04:00:00Z","v":1358957,"vw":19.835014},{"c":20.09,"h":20.11,"l":19.38,"n":7695,"o":19.38,"t":"2025-05-21T04:00:00Z","v":1774317,"vw":19.843731},{"c":20.41,"h":20.6,"l":20.175,"n":5281,"o":20.49,"t":"2025-05-22T04:00:00Z","v":936899,"vw":20.329723},{"c":19.99,"h":20.62,"l":19.925,"n":9007,"o":20.62,"t":"2025-05-23T04:00:00Z","v":1893449,"vw":20.105462},{"c":20.34,"h":20.78,"l":20.3,"n":4558,"o":20.37,"t":"2025-05-27T04:00:00Z","v":862205,"vw":20.513836},{"c":20.14,"h":20.17,"l":19.5,"n":8251,"o":19.83,"t":"2025-05-28T04:00:00Z","v":2054222,"vw":19.831493},{"c":20.6,"h":20.76,"l":20.34,"n":6285,"o":20.34,"t":"2025-05-29T04:00:00Z","v":1291453,"vw":20.576915},{"c":20.89,"h":21.47,"l":20.81,"n":8389,"o":20.82,"t":"2025-05-30T04:00:00Z","v":1654662,"vw":21.080944},{"c":19.64,"h":20.11,"l":19.46,"n":12765,"o":19.51,"t":"2025-06-02T04:00:00Z","v":2325225,"vw":19.79225},{"c":19.33,"h":19.6865,"l":19.12,"n":6917,"o":19.59,"t":"2025-06-03T04:00:00Z","v":1853579,"vw":19.29379},{"c":19.67,"h":19.99,"l":19.117,"n":11394,"o":19.33,"t":"2025-06-04T04:00:00Z","v":2275332,"vw":19.600814},{"c":19.4,"h":19.44,"l":19.08,"n":4859,"o":19.18,"t":"2025-06-05T04:00:00Z","v":1425494,"vw":19.266606},{"c":18.85,"h":19.23,"l":18.75,"n":7449,"o":19.23,"t":"2025-06-06T04:00:00Z","v":1755380,"vw":18.916586},{"c":18.65,"h":18.91,"l":18.55,"n":3658,"o":18.77,"t":"2025-06-09T04:00:00Z","v":804921,"vw":18.680788},{"c":18.81,"h":18.93,"l":18.21,"n":6469,"o":18.55,"t":"2025-06-10T04:00:00Z","v":1271181,"vw":18.52337},{"c":17.56,"h":18.35,"l":17.295,"n":20350,"o":18.28,"t":"2025-06-11T04:00:00Z","v":4598126,"vw":17.792359},{"c":17.45,"h":17.9151,"l":17.355,"n":14022,"o":17.81,"t":"2025-06-12T04:00:00Z","v":2289494,"vw":17.555729},{"c":15.94,"h":16.4,"l":15.6301,"n":48913,"o":15.73,"t":"2025-06-13T04:00:00Z","v":11723774,"vw":15.940639},{"c":16.1,"h":17,"l":15.93,"n":33598,"o":16.12,"t":"2025-06-16T04:00:00Z","v":7459790,"vw":16.426115},{"c":15.08,"h":15.72,"l":14.891,"n":42063,"o":15.64,"t":"2025-06-17T04:00:00Z","v":9181050,"vw":15.207874},{"c":15.09,"h":15.68,"l":14.76,"n":43734,"o":14.86,"t":"2025-06-18T04:00:00Z","v":8326549,"vw":15.159905},{"c":14.87,"h":15.16,"l":14.79,"n":21728,"o":15.09,"t":"2025-06-20T04:00:00Z","v":5083440,"vw":14.934666},{"c":16.58,"h":16.6,"l":14.57,"n":91050,"o":14.73,"t":"2025-06-23T04:00:00Z","v":17430170,"vw":15.656184},{"c":17.87,"h":18.21,"l":17.5,"n":33542,"o":17.63,"t":"2025-06-24T04:00:00Z","v":7593030,"vw":17.841769},{"c":18.1,"h":18.2454,"l":17.69,"n":21133,"o":18.085,"t":"2025-06-25T04:00:00Z","v":3839818,"vw":17.982881},{"c":17.91,"h":18.11,"l":17.525,"n":15188,"o":17.94,"t":"2025-06-26T04:00:00Z","v":2488766,"vw":17.812487},{"c":18.14,"h":18.315,"l":17.75,"n":16934,"o":17.85,"t":"2025-06-27T04:00:00Z","v":2690145,"vw":18.054206},{"c":18.06,"h":18.2499,"l":17.91,"n":5925,"o":17.98,"t":"2025-06-30T04:00:00Z","v":1205696,"vw":18.099645},{"c":17.75,"h":18.1,"l":17.75,"n":7189,"o":17.97,"t":"2025-07-01T04:00:00Z","v":1717653,"vw":17.909876},{"c":17.25,"h":17.94,"l":17.1,"n":10851,"o":17.65,"t":"2025-07-02T04:00:00Z","v":2625572,"vw":17.425571},{"c":17.36,"h":17.57,"l":17.245,"n":6020,"o":17.46,"t":"2025-07-03T04:00:00Z","v":1733015,"vw":17.418057},{"c":16.93,"h":17.31,"l":16.77,"n":10776,"o":17.23,"t":"2025-07-07T04:00:00Z","v":2661714,"vw":17.025646},{"c":16.6,"h":16.98,"l":16.41,"n":7239,"o":16.97,"t":"2025-07-08T04:00:00Z","v":1798981,"vw":16.629663},{"c":16.71,"h":16.92,"l":16.52,"n":5276,"o":16.85,"t":"2025-07-09T04:00:00Z","v":1277683,"vw":16.726705},{"c":17.15,"h":17.33,"l":17.0047,"n":6149,"o":17.18,"t":"2025-07-10T04:00:00Z","v":1820827,"vw":17.191308},{"c":16.44,"h":16.9,"l":16.43,"n":6095,"o":16.9,"t":"2025-07-11T04:00:00Z","v":1796054,"vw":16.586249},{"c":16.91,"h":16.97,"l":16.47,"n":9625,"o":16.48,"t":"2025-07-14T04:00:00Z","v":2747677,"vw":16.785138},{"c":17.02,"h":17.12,"l":16.765,"n":5737,"o":16.96,"t":"2025-07-15T04:00:00Z","v":1731459,"vw":17.001249},{"c":17.12,"h":17.4635,"l":17.05,"n":8132,"o":17.35,"t":"2025-07-16T04:00:00Z","v":2149814,"vw":17.248257},{"c":16.7,"h":17.1952,"l":16.69,"n":5776,"o":17.18,"t":"2025-07-17T04:00:00Z","v":1574741,"vw":16.90312},{"c":16.75,"h":16.7801,"l":16.33,"n":7988,"o":16.48,"t":"2025-07-18T04:00:00Z","v":2474493,"vw":16.610683},{"c":16.81,"h":17.02,"l":16.74,"n":3416,"o":16.82,"t":"2025-07-21T04:00:00Z","v":1212494,"vw":16.852444},{"c":16.94,"h":17.19,"l":16.905,"n":7017,"o":17.03,"t":"2025-07-22T04:00:00Z","v":2199772,"vw":17.06514},{"c":16.87,"h":17.18,"l":16.86,"n":4852,"o":17.06,"t":"2025-07-23T04:00:00Z","v":1309110,"vw":17.003982},{"c":16.63,"h":17.0065,"l":16.55,"n":10524,"o":16.74,"t":"2025-07-24T04:00:00Z","v":3285491,"vw":16.744524},{"c":17.14,"h":17.15,"l":16.67,"n":5166,"o":16.67,"t":"2025-07-25T04:00:00Z","v":1882196,"vw":16.968634},{"c":16.16,"h":16.5,"l":16.135,"n":9157,"o":16.35,"t":"2025-07-28T04:00:00Z","v":2599780,"vw":16.327436},{"c":15.25,"h":16.07,"l":15.11,"n":18188,"o":16.04,"t":"2025-07-29T04:00:00Z","v":5333440,"vw":15.546648},{"c":15.03,"h":15.34,"l":14.97,"n":13547,"o":15.2,"t":"2025-07-30T04:00:00Z","v":3443830,"vw":15.120958},{"c":15.47,"h":15.68,"l":15.2,"n":8184,"o":15.38,"t":"2025-07-31T04:00:00Z","v":2626351,"vw":15.496267},{"c":16.42,"h":16.48,"l":15.57,"n":14031,"o":15.6,"t":"2025-08-01T04:00:00Z","v":4516674,"vw":16.267924},{"c":16.73,"h":16.99,"l":16.4,"n":9012,"o":16.93,"t":"2025-08-04T04:00:00Z","v":2801739,"vw":16.634946},{"c":17.11,"h":17.1553,"l":16.85,"n":9534,"o":16.9,"t":"2025-08-05T04:00:00Z","v":3184921,"vw":17.022496},{"c":17.61,"h":17.785,"l":16.39,"n":25269,"o":16.6,"t":"2025-08-06T04:00:00Z","v":7675476,"vw":17.06803},{"c":17.63,"h":17.65,"l":17.245,"n":7129,"o":17.4,"t":"2025-08-07T04:00:00Z","v":2477815,"vw":17.467345},{"c":17.74,"h":18.11,"l":17.285,"n":17771,"o":17.45,"t":"2025-08-08T04:00:00Z","v":6232007,"vw":17.703198},{"c":17.49,"h":17.735,"l":17.38,"n":6544,"o":17.51,"t":"2025-08-11T04:00:00Z","v":2117386,"vw":17.553139},{"c":17.78,"h":17.86,"l":17.565,"n":5331,"o":17.73,"t":"2025-08-12T04:00:00Z","v":1625507,"vw":17.746575},{"c":18.02,"h":18.3922,"l":17.86,"n":7371,"o":17.88,"t":"2025-08-13T04:00:00Z","v":2386132,"vw":18.132358},{"c":17.57,"h":17.87,"l":17.54,"n":6849,"o":17.64,"t":"2025-08-14T04:00:00Z","v":2092801,"vw":17.654443},{"c":17.91,"h":18.1,"l":17.75,"n":5135,"o":17.96,"t":"2025-08-15T04:00:00Z","v":1407822,"vw":17.924762},{"c":17.74,"h":18.3,"l":17.575,"n":8312,"o":18.09,"t":"2025-08-18T04:00:00Z","v":2131767,"vw":17.842997},{"c":18.05,"h":18.161,"l":17.9,"n":4634,"o":18.03,"t":"2025-08-19T04:00:00Z","v":1218635,"vw":18.04161},{"c":17.48,"h":17.87,"l":17.4107,"n":6008,"o":17.68,"t":"2025-08-20T04:00:00Z","v":1465258,"vw":17.595502},{"c":17.2,"h":17.595,"l":17.1,"n":4992,"o":17.55,"t":"2025-08-21T04:00:00Z","v":1333908,"vw":17.27618},{"c":17.03,"h":17.21,"l":17.01,"n":5425,"o":17.19,"t":"2025-08-22T04:00:00Z","v":1612716,"vw":17.083334},{"c":16.59,"h":16.81,"l":16.44,"n":6861,"o":16.81,"t":"2025-08-25T04:00:00Z","v":2043522,"vw":16.563023},{"c":17.29,"h":17.35,"l":16.8601,"n":6733,"o":17.05,"t":"2025-08-26T04:00:00Z","v":2499929,"vw":17.186479},{"c":17.09,"h":17.27,"l":16.945,"n":4255,"o":17.27,"t":"2025-08-27T04:00:00Z","v":1167636,"vw":17.080451},{"c":16.86,"h":17.3,"l":16.7,"n":6168,"o":17.03,"t":"2025-08-28T04:00:00Z","v":1832110,"vw":16.968235},{"c":17.06,"h":17.0903,"l":16.81,"n":4710,"o":16.85,"t":"2025-08-29T04:00:00Z","v":1280537,"vw":17.023701},{"c":16.17,"h":16.65,"l":16.102,"n":7494,"o":16.49,"t":"2025-09-02T04:00:00Z","v":2084306,"vw":16.295236},{"c":16.88,"h":16.95,"l":16.49,"n":7641,"o":16.58,"t":"2025-09-03T04:00:00Z","v":2424319,"vw":16.755848},{"c":17.24,"h":17.34,"l":17.04,"n":5175,"o":17.27,"t":"2025-09-04T04:00:00Z","v":1361945,"vw":17.184483},{"c":17.78,"h":18.02,"l":17.59,"n":7598,"o":17.59,"t":"2025-09-05T04:00:00Z","v":1810850,"vw":17.857971},{"c":17.51,"h":17.73,"l":17.339,"n":4575,"o":17.34,"t":"2025-09-08T04:00:00Z","v":1263832,"vw":17.529494},{"c":17.35,"h":17.37,"l":16.91,"n":5715,"o":17.09,"t":"2025-09-09T04:00:00Z","v":2230805,"vw":17.157362},{"c":16.84,"h":17.2,"l":16.75,"n":7531,"o":17.13,"t":"2025-09-10T04:00:00Z","v":2476473,"vw":16.891592},{"c":17.5,"h":17.5128,"l":17.33,"n":5144,"o":17.45,"t":"2025-09-11T04:00:00Z","v":1503177,"vw":17.443931},{"c":17.33,"h":17.35,"l":16.95,"n":4322,"o":17.06,"t":"2025-09-12T04:00:00Z","v":1219454,"vw":17.135958},{"c":17.04,"h":17.11,"l":16.85,"n":4084,"o":17.02,"t":"2025-09-15T04:00:00Z","v":1359150,"vw":16.991495},{"c":16.55,"h":16.8,"l":16.46,"n":7135,"o":16.7,"t":"2025-09-16T04:00:00Z","v":2289555,"vw":16.569097},{"c":16.89,"h":16.985,"l":16.56,"n":5782,"o":16.63,"t":"2025-09-17T04:00:00Z","v":2147973,"vw":16.761508},{"c":17.02,"h":17.155,"l":16.655,"n":6830,"o":16.82,"t":"2025-09-18T04:00:00Z","v":1923973,"vw":16.963199},{"c":17.56,"h":17.605,"l":17.18,"n":5407,"o":17.34,"t":"2025-09-19T04:00:00Z","v":1985817,"vw":17.439539},{"c":17.51,"h":17.78,"l":17.41,"n":3342,"o":17.75,"t":"2025-09-22T04:00:00Z","v":871466,"vw":17.552518},{"c":16.91,"h":17.175,"l":16.79,"n":6379,"o":17.17,"t":"2025-09-23T04:00:00Z","v":1860002,"vw":16.974083},{"c":16.58,"h":16.82,"l":16.4749,"n":7078,"o":16.69,"t":"2025-09-24T04:00:00Z","v":2417388,"vw":16.589319},{"c":16.36,"h":16.81,"l":16.35,"n":5882,"o":16.67,"t":"2025-09-25T04:00:00Z","v":1618058,"vw":16.521722},{"c":16.31,"h":16.34,"l":15.88,"n":8046,"o":16.29,"t":"2025-09-26T04:00:00Z","v":2419738,"vw":16.09857},{"c":17.11,"h":17.16,"l":16.78,"n":7960,"o":16.81,"t":"2025-09-29T04:00:00Z","v":2694929,"vw":17.003295},{"c":17.42,"h":17.56,"l":17.21,"n":9769,"o":17.39,"t":"2025-09-30T04:00:00Z","v":2555453,"vw":17.369513},{"c":17.62,"h":17.92,"l":17.5,"n":7517,"o":17.85,"t":"2025-10-01T04:00:00Z","v":1548788,"vw":17.717131},{"c":18.2,"h":18.32,"l":17.69,"n":6831,"o":17.94,"t":"2025-10-02T04:00:00Z","v":1802364,"vw":18.114933},{"c":18.18,"h":18.28,"l":17.95,"n":5483,"o":18.14,"t":"2025-10-03T04:00:00Z","v":1114418,"vw":18.067715},{"c":17.64,"h":17.92,"l":17.58,"n":4448,"o":17.85,"t":"2025-10-06T04:00:00Z","v":1338154,"vw":17.71643},{"c":17.61,"h":17.965,"l":17.59,"n":4544,"o":17.84,"t":"2025-10-07T04:00:00Z","v":850303,"vw":17.784624},{"c":17.52,"h":17.63,"l":17.325,"n":4821,"o":17.52,"t":"2025-10-08T04:00:00Z","v":1209444,"vw":17.484735},{"c":17.87,"h":18.035,"l":17.385,"n":5343,"o":17.41,"t":"2025-10-09T04:00:00Z","v":1160803,"vw":17.750302},{"c":19.24,"h":19.26,"l":18.41,"n":12504,"o":18.64,"t":"2025-10-10T04:00:00Z","v":3039733,"vw":18.937183},{"c":18.58,"h":18.95,"l":18.5,"n":6019,"o":18.74,"t":"2025-10-13T04:00:00Z","v":1080203,"vw":18.67021},{"c":19.27,"h":19.47,"l":19.02,"n":7468,"o":19.23,"t":"2025-10-14T04:00:00Z","v":1339513,"vw":19.244125},{"c":19.21,"h":19.39,"l":18.9399,"n":4365,"o":19,"t":"2025-10-15T04:00:00Z","v":1052604,"vw":19.239366},{"c":19.83,"h":19.99,"l":19.18,"n":8368,"o":19.22,"t":"2025-10-16T04:00:00Z","v":2170209,"vw":19.625244},{"c":19.61,"h":19.86,"l":19.52,"n":6333,"o":19.74,"t":"2025-10-17T04:00:00Z","v":1698453,"vw":19.647773},{"c":19.72,"h":20.0499,"l":19.65,"n":5025,"o":20.04,"t":"2025-10-20T04:00:00Z","v":1265241,"vw":19.835339},{"c":19.55,"h":20.08,"l":19.2,"n":8687,"o":19.64,"t":"2025-10-21T04:00:00Z","v":2130121,"vw":19.552526},{"c":18.55,"h":19.07,"l":18.33,"n":8576,"o":19.01,"t":"2025-10-22T04:00:00Z","v":2197269,"vw":18.790862},{"c":18.06,"h":18.09,"l":17.615,"n":9076,"o":17.91,"t":"2025-10-23T04:00:00Z","v":1990190,"vw":17.88696},{"c":17.97,"h":18.02,"l":17.685,"n":5295,"o":17.89,"t":"2025-10-24T04:00:00Z","v":1237131,"vw":17.877969},{"c":17.92,"h":18.06,"l":17.74,"n":3836,"o":17.93,"t":"2025-10-27T04:00:00Z","v":735669,"vw":17.879784},{"c":18.42,"h":18.56,"l":18.15,"n":4850,"o":18.24,"t":"2025-10-28T04:00:00Z","v":933095,"vw":18.37384},{"c":18.19,"h":18.24,"l":17.96,"n":5378,"o":18.23,"t":"2025-10-29T04:00:00Z","v":1087149,"vw":18.08048},{"c":18.27,"h":18.53,"l":17.995,"n":4644,"o":18.43,"t":"2025-10-30T04:00:00Z","v":1089336,"vw":18.298145},{"c":18.03,"h":18.24,"l":17.88,"n":5932,"o":18.05,"t":"2025-10-31T04:00:00Z","v":1287492,"vw":18.061},{"c":17.86,"h":18.14,"l":17.685,"n":4876,"o":17.95,"t":"2025-11-03T05:00:00Z","v":1795813,"vw":17.892226},{"c":18.13,"h":18.23,"l":17.89,"n":3451,"o":18.17,"t":"2025-11-04T05:00:00Z","v":1043978,"vw":18.037107},{"c":18.43,"h":18.455,"l":17.8809,"n":5760,"o":18.21,"t":"2025-11-05T05:00:00Z","v":1872226,"vw":18.318514},{"c":18.49,"h":18.71,"l":18.39,"n":6177,"o":18.53,"t":"2025-11-06T05:00:00Z","v":1814627,"vw":18.569571},{"c":18.28,"h":18.53,"l":18.26,"n":5553,"o":18.34,"t":"2025-11-07T05:00:00Z","v":1962506,"vw":18.309034},{"c":18.12,"h":18.48,"l":18.06,"n":5223,"o":18.18,"t":"2025-11-10T05:00:00Z","v":2186172,"vw":18.225627},{"c":17.67,"h":17.85,"l":17.56,"n":5934,"o":17.85,"t":"2025-11-11T05:00:00Z","v":2930776,"vw":17.675844},{"c":18.9,"h":18.9599,"l":18.31,"n":6670,"o":18.33,"t":"2025-11-12T05:00:00Z","v":2317471,"vw":18.606943},{"c":18.91,"h":18.95,"l":18.625,"n":6736,"o":18.66,"t":"2025-11-13T05:00:00Z","v":2375141,"vw":18.73622},{"c":18.35,"h":18.43,"l":18.1,"n":7530,"o":18.37,"t":"2025-11-14T05:00:00Z","v":2723277,"vw":18.18547},{"c":18.35,"h":18.375,"l":18.16,"n":2883,"o":18.23,"t":"2025-11-17T05:00:00Z","v":871555,"vw":18.258198},{"c":17.92,"h":18.54,"l":17.85,"n":6085,"o":18.38,"t":"2025-11-18T05:00:00Z","v":1667383,"vw":18.097938},{"c":18.76,"h":18.97,"l":18.66,"n":5034,"o":18.82,"t":"2025-11-19T05:00:00Z","v":2115808,"vw":18.798953},{"c":19.08,"h":19.12,"l":18.33,"n":5174,"o":18.58,"t":"2025-11-20T05:00:00Z","v":1425320,"vw":18.85739},{"c":19.44,"h":19.77,"l":19.32,"n":7050,"o":19.44,"t":"2025-11-21T05:00:00Z","v":1812661,"vw":19.56743},{"c":18.87,"h":19.61,"l":18.82,"n":4462,"o":19.44,"t":"2025-11-24T05:00:00Z","v":840225,"vw":19.084677},{"c":19.36,"h":19.865,"l":19.255,"n":5832,"o":19.57,"t":"2025-11-25T05:00:00Z","v":924566,"vw":19.580779},{"c":19,"h":19.51,"l":18.9317,"n":4094,"o":19.51,"t":"2025-11-26T05:00:00Z","v":913207,"vw":19.164894},{"c":18.64,"h":18.84,"l":18.48,"n":5109,"o":18.84,"t":"2025-11-28T05:00:00Z","v":1097814,"vw":18.63098},{"c":18.59,"h":18.85,"l":18.505,"n":4156,"o":18.85,"t":"2025-12-01T05:00:00Z","v":893739,"vw":18.608275},{"c":19.07,"h":19.19,"l":18.62,"n":5990,"o":18.84,"t":"2025-12-02T05:00:00Z","v":1261323,"vw":18.920285},{"c":18.87,"h":18.985,"l":18.52,"n":6334,"o":18.77,"t":"2025-12-03T05:00:00Z","v":1669854,"vw":18.741137},{"c":18.61,"h":18.97,"l":18.365,"n":5942,"o":18.84,"t":"2025-12-04T05:00:00Z","v":1758066,"vw":18.560334},{"c":18.3,"h":18.63,"l":18.175,"n":4644,"o":18.62,"t":"2025-12-05T05:00:00Z","v":1527608,"vw":18.325513},{"c":18.95,"h":19.03,"l":18.69,"n":4676,"o":18.84,"t":"2025-12-08T05:00:00Z","v":1269457,"vw":18.857414},{"c":19.13,"h":19.25,"l":18.95,"n":3171,"o":18.97,"t":"2025-12-09T05:00:00Z","v":646552,"vw":19.156675},{"c":18.84,"h":19.52,"l":18.78,"n":7151,"o":19.39,"t":"2025-12-10T05:00:00Z","v":2042997,"vw":19.036663},{"c":19.41,"h":19.88,"l":19.41,"n":6188,"o":19.76,"t":"2025-12-11T05:00:00Z","v":1285487,"vw":19.675124},{"c":19.73,"h":19.89,"l":19.59,"n":3760,"o":19.68,"t":"2025-12-12T05:00:00Z","v":704466,"vw":19.716639},{"c":20.06,"h":20.28,"l":19.86,"n":4823,"o":19.9,"t":"2025-12-15T05:00:00Z","v":655067,"vw":20.083882},{"c":21,"h":21.035,"l":20.63,"n":5412,"o":20.63,"t":"2025-12-16T05:00:00Z","v":843782,"vw":20.873789},{"c":20.12,"h":20.655,"l":20.08,"n":8904,"o":20.44,"t":"2025-12-17T05:00:00Z","v":1559702,"vw":20.438063},{"c":20.52,"h":20.58,"l":20.175,"n":4043,"o":20.24,"t":"2025-12-18T05:00:00Z","v":504883,"vw":20.362942},{"c":20.16,"h":20.42,"l":20.08,"n":4244,"o":20.3,"t":"2025-12-19T05:00:00Z","v":675098,"vw":20.199214},{"c":19.29,"h":19.52,"l":19.249,"n":4625,"o":19.37,"t":"2025-12-22T05:00:00Z","v":981635,"vw":19.357514},{"c":19.08,"h":19.41,"l":19.05,"n":4541,"o":19.33,"t":"2025-12-23T05:00:00Z","v":1315598,"vw":19.20679},{"c":19.09,"h":19.23,"l":18.965,"n":2197,"o":19,"t":"2025-12-24T05:00:00Z","v":609715,"vw":19.069795},{"c":19.9,"h":20.06,"l":19.35,"n":5318,"o":19.38,"t":"2025-12-26T05:00:00Z","v":1485321,"vw":19.711234},{"c":19.38,"h":19.3813,"l":19.095,"n":5537,"o":19.24,"t":"2025-12-29T05:00:00Z","v":1447850,"vw":19.239094},{"c":19.29,"h":19.32,"l":19.0007,"n":3657,"o":19.04,"t":"2025-12-30T05:00:00Z","v":1043032,"vw":19.169428},{"c":19.61,"h":19.74,"l":19.06,"n":5534,"o":19.07,"t":"2025-12-31T05:00:00Z","v":1462909,"vw":19.460868},{"c":19.66,"h":20.1,"l":19.5999,"n":6428,"o":19.96,"t":"2026-01-02T05:00:00Z","v":1777069,"vw":19.874853},{"c":19.1,"h":19.64,"l":19.075,"n":11154,"o":19.42,"t":"2026-01-05T05:00:00Z","v":2699718,"vw":19.246219},{"c":19.96,"h":20,"l":18.96,"n":9926,"o":18.99,"t":"2026-01-06T05:00:00Z","v":3374012,"vw":19.547012},{"c":20.26,"h":20.4551,"l":20.01,"n":7109,"o":20.03,"t":"2026-01-07T05:00:00Z","v":1505111,"vw":20.251986},{"c":18.79,"h":19.94,"l":18.76,"n":12603,"o":19.8,"t":"2026-01-08T05:00:00Z","v":2816761,"vw":19.284938},{"c":18.72,"h":18.74,"l":18.185,"n":10279,"o":18.66,"t":"2026-01-09T05:00:00Z","v":1922972,"vw":18.473626},{"c":18.36,"h":18.88,"l":18.19,"n":7412,"o":18.7,"t":"2026-01-12T05:00:00Z","v":1288656,"vw":18.503952},{"c":17.62,"h":17.94,"l":17.48,"n":16973,"o":17.92,"t":"2026-01-13T05:00:00Z","v":2457402,"vw":17.653518},{"c":17.82,"h":18.3,"l":16.91,"n":30934,"o":17.3,"t":"2026-01-14T05:00:00Z","v":3634330,"vw":17.591346},{"c":18.49,"h":18.515,"l":18.21,"n":8786,"o":18.26,"t":"2026-01-15T05:00:00Z","v":1634774,"vw":18.373203},{"c":18.24,"h":18.26,"l":17.91,"n":6564,"o":17.94,"t":"2026-01-16T05:00:00Z","v":911548,"vw":18.070503},{"c":18.13,"h":18.185,"l":17.72,"n":8583,"o":17.87,"t":"2026-01-20T05:00:00Z","v":1241487,"vw":17.867208},{"c":17.49,"h":17.78,"l":17.4699,"n":7013,"o":17.71,"t":"2026-01-21T05:00:00Z","v":1304867,"vw":17.587821},{"c":18.11,"h":18.33,"l":17.86,"n":6140,"o":17.86,"t":"2026-01-22T05:00:00Z","v":1202785,"vw":18.11503},{"c":17.28,"h":17.43,"l":17.14,"n":8097,"o":17.29,"t":"2026-01-23T05:00:00Z","v":2030897,"vw":17.27087},{"c":17.34,"h":17.57,"l":17.269,"n":8085,"o":17.43,"t":"2026-01-26T05:00:00Z","v":1285071,"vw":17.404717},{"c":16.59,"h":17.3201,"l":16.58,"n":9905,"o":17.21,"t":"2026-01-27T05:00:00Z","v":1821398,"vw":16.836825},{"c":16.3,"h":16.575,"l":16.235,"n":6354,"o":16.43,"t":"2026-01-28T05:00:00Z","v":1055270,"vw":16.407414},{"c":15.45,"h":15.81,"l":15,"n":18418,"o":15.1,"t":"2026-01-29T05:00:00Z","v":3472104,"vw":15.370209},{"c":15.36,"h":15.91,"l":15.185,"n":12777,"o":15.335,"t":"2026-01-30T05:00:00Z","v":2054041,"vw":15.510007},{"c":16.83,"h":17.135,"l":16.7,"n":14505,"o":16.73,"t":"2026-02-02T05:00:00Z","v":2754432,"vw":16.917571},{"c":15.91,"h":16.6707,"l":15.87,"n":17448,"o":16.6,"t":"2026-02-03T05:00:00Z","v":2861815,"vw":16.282546},{"c":15.7,"h":16.32,"l":15.19,"n":30654,"o":16.2,"t":"2026-02-04T05:00:00Z","v":4469573,"vw":15.658421},{"c":16.05,"h":16.36,"l":15.9,"n":12256,"o":16.015,"t":"2026-02-05T05:00:00Z","v":1777435,"vw":16.086885},{"c":15.87,"h":16.23,"l":15.565,"n":8719,"o":16.22,"t":"2026-02-06T05:00:00Z","v":1498901,"vw":15.765196},{"c":15.43,"h":15.95,"l":15.26,"n":8114,"o":15.93,"t":"2026-02-09T05:00:00Z","v":1664182,"vw":15.43671},{"c":15.43,"h":15.68,"l":15.3,"n":8083,"o":15.36,"t":"2026-02-10T05:00:00Z","v":1520779,"vw":15.505245},{"c":15.14,"h":15.3397,"l":14.83,"n":12620,"o":14.875,"t":"2026-02-11T05:00:00Z","v":2438590,"vw":15.133322},{"c":16.04,"h":16.28,"l":15.43,"n":9561,"o":15.46,"t":"2026-02-12T05:00:00Z","v":1564454,"vw":15.957346},{"c":16.17,"h":16.3152,"l":15.96,"n":6969,"o":16.12,"t":"2026-02-13T05:00:00Z","v":1202894,"vw":16.145351},{"c":16.32,"h":16.52,"l":16.04,"n":9021,"o":16.11,"t":"2026-02-17T05:00:00Z","v":1245974,"vw":16.296999},{"c":14.97,"h":15.49,"l":14.91,"n":15699,"o":15.49,"t":"2026-02-18T05:00:00Z","v":3267426,"vw":15.138739},{"c":14.39,"h":14.88,"l":14.38,"n":17213,"o":14.65,"t":"2026-02-19T05:00:00Z","v":3596187,"vw":14.502905},{"c":14.49,"h":14.6916,"l":14.38,"n":9459,"o":14.58,"t":"2026-02-20T05:00:00Z","v":2091962,"vw":14.529888},{"c":14.42,"h":14.565,"l":14.15,"n":6039,"o":14.27,"t":"2026-02-23T05:00:00Z","v":1322235,"vw":14.382277},{"c":14.38,"h":14.68,"l":14.29,"n":10580,"o":14.3,"t":"2026-02-24T05:00:00Z","v":2146616,"vw":14.538084},{"c":14.7,"h":14.8363,"l":14.55,"n":6604,"o":14.56,"t":"2026-02-25T05:00:00Z","v":1639674,"vw":14.688217},{"c":14.76,"h":15.28,"l":14.29,"n":25708,"o":15.22,"t":"2026-02-26T05:00:00Z","v":3933104,"vw":14.689229},{"c":14.1,"h":14.5037,"l":14.02,"n":13992,"o":14.06,"t":"2026-02-27T05:00:00Z","v":2627474,"vw":14.193529},{"c":12.91,"h":13.32,"l":12.545,"n":43810,"o":12.64,"t":"2026-03-02T05:00:00Z","v":9318748,"vw":12.919352},{"c":12.44,"h":12.9,"l":11.615,"n":76993,"o":11.64,"t":"2026-03-03T05:00:00Z","v":15322731,"vw":12.202225},{"c":12.17,"h":12.48,"l":12.1109,"n":34294,"o":12.42,"t":"2026-03-04T05:00:00Z","v":8362550,"vw":12.28307},{"c":11.58,"h":11.8151,"l":11.34,"n":80117,"o":11.73,"t":"2026-03-05T05:00:00Z","v":17837515,"vw":11.564754},{"c":10.5,"h":10.88,"l":10.4,"n":143043,"o":10.61,"t":"2026-03-06T05:00:00Z","v":41999310,"vw":10.59264},{"c":10.61,"h":11.15,"l":9,"n":382827,"o":9.415,"t":"2026-03-09T04:00:00Z","v":103945224,"vw":9.945088},{"c":10.14,"h":11.3,"l":10.08,"n":200040,"o":10.22,"t":"2026-03-10T04:00:00Z","v":53582102,"vw":10.567484},{"c":9.58,"h":10.56,"l":9.58,"n":131112,"o":10.19,"t":"2026-03-11T04:00:00Z","v":39269206,"vw":9.972686},{"c":8.61,"h":9.17,"l":8.55,"n":151228,"o":9,"t":"2026-03-12T04:00:00Z","v":54530494,"vw":8.856445},{"c":8.51,"h":8.9,"l":8.4,"n":75303,"o":8.8,"t":"2026-03-13T04:00:00Z","v":32426871,"vw":8.659661},{"c":8.75,"h":8.93,"l":8.48,"n":83856,"o":8.69,"t":"2026-03-16T04:00:00Z","v":34105484,"vw":8.700822},{"c":8.34,"h":8.61,"l":8.31,"n":80588,"o":8.44,"t":"2026-03-17T04:00:00Z","v":27904994,"vw":8.432112},{"c":7.93,"h":8.25,"l":7.88,"n":125099,"o":8.04,"t":"2026-03-18T04:00:00Z","v":47264578,"vw":8.005652},{"c":8.15,"h":8.37,"l":7.68,"n":112578,"o":8.02,"t":"2026-03-19T04:00:00Z","v":44763284,"vw":8.037253},{"c":7.93,"h":8.105,"l":7.72,"n":84783,"o":8.03,"t":"2026-03-20T04:00:00Z","v":48831785,"vw":7.877452},{"c":8.76,"h":9.2479,"l":8.56,"n":182576,"o":8.58,"t":"2026-03-23T04:00:00Z","v":84135368,"vw":8.855954},{"c":8.21,"h":8.43,"l":8.04,"n":96278,"o":8.19,"t":"2026-03-24T04:00:00Z","v":42922777,"vw":8.215934},{"c":8.39,"h":8.715,"l":8.26,"n":73877,"o":8.69,"t":"2026-03-25T04:00:00Z","v":29021666,"vw":8.497685},{"c":8.06,"h":8.2067,"l":7.9,"n":72896,"o":8.07,"t":"2026-03-26T04:00:00Z","v":34374078,"vw":8.006145},{"c":7.83,"h":7.99,"l":7.76,"n":65888,"o":7.87,"t":"2026-03-27T04:00:00Z","v":36089921,"vw":7.841409},{"c":7.71,"h":7.84,"l":7.63,"n":61973,"o":7.71,"t":"2026-03-30T04:00:00Z","v":37680381,"vw":7.720714},{"c":8.32,"h":8.48,"l":7.76,"n":81307,"o":7.77,"t":"2026-03-31T04:00:00Z","v":48706388,"vw":8.125283},{"c":8.79,"h":8.85,"l":8.63,"n":76525,"o":8.66,"t":"2026-04-01T04:00:00Z","v":49316292,"vw":8.757672},{"c":8.21,"h":8.68,"l":7.98,"n":113788,"o":7.99,"t":"2026-04-02T04:00:00Z","v":58171207,"vw":8.316042},{"c":7.93,"h":8.19,"l":7.84,"n":95194,"o":8.11,"t":"2026-04-06T04:00:00Z","v":58968125,"vw":7.989969},{"c":7.9,"h":8.075,"l":7.56,"n":148032,"o":7.83,"t":"2026-04-07T04:00:00Z","v":99025995,"vw":7.699203},{"c":8.1,"h":8.73,"l":7.98,"n":115134,"o":8.72,"t":"2026-04-08T04:00:00Z","v":81267973,"vw":8.411187},{"c":8.08,"h":8.35,"l":7.8684,"n":61908,"o":8.05,"t":"2026-04-09T04:00:00Z","v":48969453,"vw":8.113739},{"c":8.07,"h":8.16,"l":7.84,"n":45807,"o":8.11,"t":"2026-04-10T04:00:00Z","v":34080295,"vw":7.97919},{"c":7.65,"h":7.76,"l":7.4,"n":84075,"o":7.5,"t":"2026-04-13T04:00:00Z","v":68392188,"vw":7.559428},{"c":7.9,"h":7.94,"l":7.64,"n":48384,"o":7.66,"t":"2026-04-14T04:00:00Z","v":44352239,"vw":7.845937},{"c":7.8,"h":7.925,"l":7.67,"n":44308,"o":7.87,"t":"2026-04-15T04:00:00Z","v":38010014,"vw":7.765168},{"c":7.72,"h":7.77,"l":7.58,"n":37191,"o":7.76,"t":"2026-04-16T04:00:00Z","v":31272322,"vw":7.647791},{"c":8.47,"h":8.88,"l":8.39,"n":131557,"o":8.55,"t":"2026-04-17T04:00:00Z","v":85888502,"vw":8.619155},{"c":8.03,"h":8.125,"l":7.8399,"n":52779,"o":8.09,"t":"2026-04-20T04:00:00Z","v":37298617,"vw":7.960204},{"c":7.59,"h":7.97,"l":7.534,"n":62706,"o":7.935,"t":"2026-04-21T04:00:00Z","v":53936724,"vw":7.760909},{"c":7.54,"h":7.71,"l":7.4728,"n":45406,"o":7.695,"t":"2026-04-22T04:00:00Z","v":35812391,"vw":7.557796},{"c":7.17,"h":7.44,"l":7,"n":60030,"o":7.42,"t":"2026-04-23T04:00:00Z","v":45361706,"vw":7.259354},{"c":7.34,"h":7.508,"l":7.205,"n":35837,"o":7.36,"t":"2026-04-24T04:00:00Z","v":31692732,"vw":7.355393},{"c":7.17,"h":7.245,"l":7.055,"n":32902,"o":7.23,"t":"2026-04-27T04:00:00Z","v":27809446,"vw":7.149631},{"c":6.99,"h":7.07,"l":6.87,"n":54481,"o":6.95,"t":"2026-04-28T04:00:00Z","v":42668531,"vw":6.977016},{"c":6.56,"h":6.7,"l":6.51,"n":86195,"o":6.61,"t":"2026-04-29T04:00:00Z","v":88932438,"vw":6.607211},{"c":6.56,"h":6.75,"l":6.55,"n":63886,"o":6.74,"t":"2026-04-30T04:00:00Z","v":80556502,"vw":6.644961},{"c":6.71,"h":6.975,"l":6.6438,"n":47079,"o":6.67,"t":"2026-05-01T04:00:00Z","v":57651338,"vw":6.795552},{"c":6.17,"h":6.55,"l":6.09,"n":88659,"o":6.5,"t":"2026-05-04T04:00:00Z","v":94140792,"vw":6.250337},{"c":6.35,"h":6.495,"l":6.33,"n":37310,"o":6.42,"t":"2026-05-05T04:00:00Z","v":45034834,"vw":6.410263},{"c":7.1,"h":7.17,"l":6.91,"n":97610,"o":6.99,"t":"2026-05-06T04:00:00Z","v":94534018,"vw":7.057484},{"c":6.99,"h":7.5186,"l":6.91,"n":75005,"o":7.43,"t":"2026-05-07T04:00:00Z","v":96790894,"vw":7.193892},{"c":6.91,"h":7.12,"l":6.8,"n":42254,"o":7.1,"t":"2026-05-08T04:00:00Z","v":50703211,"vw":6.897086},{"c":6.41,"h":6.715,"l":6.35,"n":49686,"o":6.67,"t":"2026-05-11T04:00:00Z","v":57570779,"vw":6.506747},{"c":6.11,"h":6.21,"l":6.06,"n":48034,"o":6.11,"t":"2026-05-12T04:00:00Z","v":55023182,"vw":6.122956},{"c":6.3,"h":6.4,"l":6.15,"n":40963,"o":6.2,"t":"2026-05-13T04:00:00Z","v":57453500,"vw":6.284891},{"c":6.31,"h":6.48,"l":6.3,"n":37738,"o":6.45,"t":"2026-05-14T04:00:00Z","v":43428224,"vw":6.402658},{"c":6.03,"h":6.18,"l":6.02,"n":46991,"o":6.14,"t":"2026-05-15T04:00:00Z","v":44157729,"vw":6.085903},{"c":5.98,"h":6.1313,"l":5.71,"n":59818,"o":6.08,"t":"2026-05-18T04:00:00Z","v":72430396,"vw":5.910254},{"c":5.83,"h":5.94,"l":5.73,"n":36701,"o":5.75,"t":"2026-05-19T04:00:00Z","v":49218864,"vw":5.849513},{"c":6.23,"h":6.43,"l":5.9,"n":53650,"o":5.94,"t":"2026-05-20T04:00:00Z","v":64135138,"vw":6.185881},{"c":6.24,"h":6.4,"l":5.8,"n":54312,"o":5.87,"t":"2026-05-21T04:00:00Z","v":70239420,"vw":6.093488},{"c":6.36,"h":6.54,"l":6.13,"n":45908,"o":6.27,"t":"2026-05-22T04:00:00Z","v":50826651,"vw":6.307192},{"c":6.65,"h":6.658,"l":6.445,"n":67038,"o":6.59,"t":"2026-05-26T04:00:00Z","v":113967658,"vw":6.562096},{"c":6.87,"h":6.98,"l":6.74,"n":57279,"o":6.91,"t":"2026-05-27T04:00:00Z","v":62053417,"vw":6.862169},{"c":26.91,"h":28.4,"l":26.47,"n":56781,"o":26.59,"t":"2026-05-28T04:00:00Z","v":11307721,"vw":27.038701},{"c":27.49,"h":28.135,"l":27.11,"n":52083,"o":27.52,"t":"2026-05-29T04:00:00Z","v":11718141,"vw":27.721323},{"c":26.09,"h":26.65,"l":25.15,"n":93035,"o":25.85,"t":"2026-06-01T04:00:00Z","v":10264610,"vw":25.786171},{"c":25.4,"h":26.18,"l":25.375,"n":57389,"o":26.1,"t":"2026-06-02T04:00:00Z","v":15791139,"vw":25.629274},{"c":24.69,"h":25.09,"l":24.46,"n":89999,"o":24.94,"t":"2026-06-03T04:00:00Z","v":19546920,"vw":24.675583},{"c":25.69,"h":26.06,"l":25.625,"n":29928,"o":25.69,"t":"2026-06-04T04:00:00Z","v":4575097,"vw":25.806515},{"c":26.48,"h":26.84,"l":26.13,"n":45228,"o":26.13,"t":"2026-06-05T04:00:00Z","v":6662176,"vw":26.482461},{"c":25.34,"h":26.01,"l":25.19,"n":34862,"o":25.77,"t":"2026-06-08T04:00:00Z","v":4282736,"vw":25.509814},{"c":26.18,"h":27.1,"l":25.705,"n":80469,"o":26.17,"t":"2026-06-09T04:00:00Z","v":10881905,"vw":26.329847},{"c":25.23,"h":25.79,"l":24.68,"n":51028,"o":25.7,"t":"2026-06-10T04:00:00Z","v":6282780,"vw":25.191554},{"c":26.58,"h":26.8,"l":24.6487,"n":91121,"o":25.15,"t":"2026-06-11T04:00:00Z","v":12814576,"vw":26.028585},{"c":28.03,"h":28.05,"l":26.55,"n":78723,"o":27.34,"t":"2026-06-12T04:00:00Z","v":11050809,"vw":27.462981},{"c":29.43,"h":30.02,"l":29.3301,"n":51964,"o":29.63,"t":"2026-06-15T04:00:00Z","v":8569629,"vw":29.758535},{"c":31.15,"h":31.9,"l":30.55,"n":68327,"o":30.84,"t":"2026-06-16T04:00:00Z","v":9196257,"vw":31.242287},{"c":31.87,"h":31.885,"l":29.64,"n":81026,"o":31.16,"t":"2026-06-17T04:00:00Z","v":8456738,"vw":31.280339},{"c":31.84,"h":33.545,"l":31.54,"n":62749,"o":32.68,"t":"2026-06-18T04:00:00Z","v":8989102,"vw":32.812973},{"c":32.72,"h":33.265,"l":32.5,"n":48445,"o":32.51,"t":"2026-06-22T04:00:00Z","v":5657881,"vw":32.946434},{"c":33.15,"h":33.67,"l":33.01,"n":39520,"o":33.375,"t":"2026-06-23T04:00:00Z","v":4329660,"vw":33.319622},{"c":35.44,"h":35.71,"l":34.88,"n":65498,"o":35.18,"t":"2026-06-24T04:00:00Z","v":10647060,"vw":35.377471},{"c":33.78,"h":35.49,"l":33.41,"n":57561,"o":35.4,"t":"2026-06-25T04:00:00Z","v":6248727,"vw":34.482792},{"c":35.6,"h":36.425,"l":35.5,"n":60955,"o":35.665,"t":"2026-06-26T04:00:00Z","v":7436951,"vw":35.954797},{"c":34.83,"h":35.19,"l":34.41,"n":28751,"o":34.96,"t":"2026-06-29T04:00:00Z","v":3134212,"vw":34.833417},{"c":35.02,"h":35.64,"l":34.13,"n":25289,"o":34.13,"t":"2026-06-30T04:00:00Z","v":2761696,"vw":34.97579},{"c":36.13,"h":36.26,"l":35.29,"n":29857,"o":35.57,"t":"2026-07-01T04:00:00Z","v":3145436,"vw":35.894623},{"c":35.62,"h":36.58,"l":35.36,"n":27017,"o":36.33,"t":"2026-07-02T04:00:00Z","v":2664118,"vw":36.05612},{"c":35.25,"h":35.72,"l":35.13,"n":21413,"o":35.37,"t":"2026-07-06T04:00:00Z","v":2071376,"vw":35.405664},{"c":33.3,"h":34.885,"l":32.91,"n":44064,"o":34.78,"t":"2026-07-07T04:00:00Z","v":5019011,"vw":33.970092},{"c":31.67,"h":32.45,"l":30.73,"n":54815,"o":31.9,"t":"2026-07-08T04:00:00Z","v":6920316,"vw":31.540278},{"c":33.14,"h":33.41,"l":32.365,"n":26504,"o":32.4,"t":"2026-07-09T04:00:00Z","v":2933525,"vw":32.947234},{"c":33.15,"h":33.85,"l":32.41,"n":32342,"o":33.1,"t":"2026-07-10T04:00:00Z","v":3069393,"vw":33.285069},{"c":29.1,"h":31.83,"l":28.63,"n":65209,"o":31.73,"t":"2026-07-13T04:00:00Z","v":7902037,"vw":30.091794},{"c":28.72,"h":29.84,"l":28.6,"n":28372,"o":29.03,"t":"2026-07-14T04:00:00Z","v":3538478,"vw":29.098486},{"c":28.29,"h":29.14,"l":28.09,"n":31471,"o":28.11,"t":"2026-07-15T04:00:00Z","v":3422512,"vw":28.605577},{"c":28.83,"h":29.04,"l":28.11,"n":20201,"o":28.19,"t":"2026-07-16T04:00:00Z","v":2133185,"vw":28.63239},{"c":27.47,"h":27.98,"l":27.03,"n":31741,"o":27.59,"t":"2026-07-17T04:00:00Z","v":3139708,"vw":27.419353},{"c":27.17,"h":27.82,"l":26.875,"n":27808,"o":27.74,"t":"2026-07-20T04:00:00Z","v":3302829,"vw":27.36734},{"c":26.74,"h":26.94,"l":26.375,"n":24030,"o":26.63,"t":"2026-07-21T04:00:00Z","v":3171003,"vw":26.680714},{"c":26.37,"h":26.69,"l":26.2,"n":26323,"o":26.45,"t":"2026-07-22T04:00:00Z","v":3587592,"vw":26.366735},{"c":25.4,"h":25.51,"l":24.5912,"n":51581,"o":25.15,"t":"2026-07-23T04:00:00Z","v":8492320,"vw":25.057524},{"c":25.58,"h":26.19,"l":25.52,"n":25628,"o":25.63,"t":"2026-07-24T04:00:00Z","v":3243780,"vw":25.800716},{"c":28.05,"h":28.07,"l":27.2,"n":39093,"o":27.24,"t":"2026-07-27T04:00:00Z","v":6347615,"vw":27.731671},{"c":29.59,"h":30.0114,"l":28.29,"n":53042,"o":28.46,"t":"2026-07-28T04:00:00Z","v":7413436,"vw":29.397187},{"c":26.46,"h":27.36,"l":26.33,"n":36255,"o":27.34,"t":"2026-07-29T04:00:00Z","v":5417208,"vw":26.773428},{"c":27.43,"h":27.615,"l":27.18,"n":23191,"o":27.55,"t":"2026-07-30T04:00:00Z","v":4322072,"vw":27.375898},{"c":27.15,"h":27.42,"l":26.635,"n":28929,"o":26.82,"t":"2026-07-31T04:00:00Z","v":3306784,"vw":27.044093},{"c":28.96,"h":29.425,"l":28.725,"n":32805,"o":29.1,"t":"2026-08-03T04:00:00Z","v":3945635,"vw":29.047415},{"c":30.57,"h":31,"l":30.08,"n":45325,"o":30.35,"t":"2026-08-04T04:00:00Z","v":5793785,"vw":30.584828},{"c":30.91,"h":31.27,"l":30.3572,"n":32091,"o":30.36,"t":"2026-08-05T04:00:00Z","v":4313650,"vw":30.92933},{"c":29.31,"h":30.4,"l":29.035,"n":39191,"o":30.32,"t":"2026-08-06T04:00:00Z","v":5162735,"vw":29.557144},{"c":29.41,"h":29.77,"l":28.63,"n":25321,"o":29.7,"t":"2026-08-07T04:00:00Z","v":2316349,"vw":29.156336},{"c":26.2,"h":27.72,"l":25.895,"n":49468,"o":27.72,"t":"2026-08-10T04:00:00Z","v":5728255,"vw":26.601696},{"c":25.83,"h":26.7999,"l":25.785,"n":25418,"o":26.74,"t":"2026-08-11T04:00:00Z","v":3507746,"vw":26.141974},{"c":25.9,"h":26.44,"l":25.8021,"n":23295,"o":26.22,"t":"2026-08-12T04:00:00Z","v":2888998,"vw":26.083338},{"c":26.51,"h":27.11,"l":25.93,"n":23655,"o":26.67,"t":"2026-08-13T04:00:00Z","v":3678146,"vw":26.531842},{"c":26.05,"h":26.79,"l":25.935,"n":16014,"o":26.61,"t":"2026-08-14T04:00:00Z","v":2105942,"vw":26.26748},{"c":24.59,"h":25.89,"l":24.4151,"n":29452,"o":25.75,"t":"2026-08-17T04:00:00Z","v":4809910,"vw":25.04186},{"c":24.36,"h":24.5,"l":23.94,"n":19682,"o":24.14,"t":"2026-08-18T04:00:00Z","v":3353923,"vw":24.249748},{"c":24.58,"h":24.71,"l":23.91,"n":18983,"o":24.34,"t":"2026-08-19T04:00:00Z","v":2627820,"vw":24.301214},{"c":23.74,"h":24.0901,"l":23.555,"n":27297,"o":23.7,"t":"2026-08-20T04:00:00Z","v":3883759,"vw":23.733248},{"c":23.61,"h":23.74,"l":23.3837,"n":18602,"o":23.485,"t":"2026-08-21T04:00:00Z","v":3099099,"vw":23.533574},{"c":24.33,"h":24.67,"l":23.95,"n":16429,"o":24,"t":"2026-08-24T04:00:00Z","v":2724227,"vw":24.359461},{"c":25.97,"h":25.985,"l":25.08,"n":30815,"o":25.4,"t":"2026-08-25T04:00:00Z","v":4819772,"vw":25.552701},{"c":25.64,"h":26.15,"l":24.89,"n":19101,"o":26.1,"t":"2026-08-26T04:00:00Z","v":3269899,"vw":25.471378},{"c":25.09,"h":25.855,"l":24.66,"n":17871,"o":25.56,"t":"2026-08-27T04:00:00Z","v":2861716,"vw":25.20012},{"c":25.15,"h":25.69,"l":25.09,"n":11161,"o":25.62,"t":"2026-08-28T04:00:00Z","v":1756824,"vw":25.314083},{"c":23.97,"h":24.24,"l":23.71,"n":23939,"o":24.08,"t":"2026-08-31T04:00:00Z","v":4587475,"vw":24.003351},{"c":22.5,"h":23.62,"l":22.4461,"n":45536,"o":23.34,"t":"2026-09-01T04:00:00Z","v":10395009,"vw":22.865692},{"c":22.54,"h":23,"l":22.359,"n":25226,"o":22.79,"t":"2026-09-02T04:00:00Z","v":5454205,"vw":22.638366},{"c":22.81,"h":22.955,"l":22.505,"n":21683,"o":22.82,"t":"2026-09-03T04:00:00Z","v":4115731,"vw":22.737508},{"c":22.44,"h":23.2201,"l":22.235,"n":24952,"o":22.72,"t":"2026-09-04T04:00:00Z","v":4803831,"vw":22.647235},{"c":21.57,"h":22.05,"l":21.5,"n":38478,"o":21.89,"t":"2026-09-08T04:00:00Z","v":7776239,"vw":21.772617},{"c":21.21,"h":21.565,"l":21.18,"n":31182,"o":21.4,"t":"2026-09-09T04:00:00Z","v":6894981,"vw":21.327911},{"c":20.33,"h":21.03,"l":20.06,"n":64574,"o":20.63,"t":"2026-09-10T04:00:00Z","v":14277596,"vw":20.464085},{"c":20.61,"h":21.08,"l":20.6,"n":34781,"o":20.98,"t":"2026-09-11T04:00:00Z","v":8355511,"vw":20.828817},{"c":20.4,"h":20.8099,"l":20.095,"n":41165,"o":20.24,"t":"2026-09-14T04:00:00Z","v":7857410,"vw":20.429627},{"c":19.66,"h":19.91,"l":19.475,"n":51273,"o":19.91,"t":"2026-09-15T04:00:00Z","v":11629951,"vw":19.686054},{"c":20.28,"h":20.5401,"l":19.865,"n":32953,"o":19.865,"t":"2026-09-16T04:00:00Z","v":9143438,"vw":20.166894},{"c":20.3,"h":20.425,"l":20.06,"n":19936,"o":20.38,"t":"2026-09-17T04:00:00Z","v":4553794,"vw":20.235195},{"c":19.99,"h":20.2517,"l":19.94,"n":20720,"o":20.2,"t":"2026-09-18T04:00:00Z","v":4234829,"vw":20.090419},{"c":20.47,"h":20.815,"l":20.33,"n":24962,"o":20.45,"t":"2026-09-21T04:00:00Z","v":6461565,"vw":20.555065},{"c":20.91,"h":21.15,"l":20.45,"n":35844,"o":20.99,"t":"2026-09-22T04:00:00Z","v":8236400,"vw":20.829847},{"c":20.31,"h":20.6372,"l":20.2,"n":22837,"o":20.58,"t":"2026-09-23T04:00:00Z","v":4364519,"vw":20.389247},{"c":19.87,"h":20.24,"l":19.35,"n":37896,"o":20.03,"t":"2026-09-24T04:00:00Z","v":8870205,"vw":19.833473},{"c":20.4,"h":20.68,"l":19.95,"n":26501,"o":20.29,"t":"2026-09-25T04:00:00Z","v":6842669,"vw":20.352827},{"c":19.93,"h":20.56,"l":19.63,"n":36226,"o":19.87,"t":"2026-09-28T04:00:00Z","v":8200033,"vw":20.049983},{"c":20.36,"h":20.435,"l":19.9299,"n":20179,"o":20.4,"t":"2026-09-29T04:00:00Z","v":4557490,"vw":20.181055},{"c":19.85,"h":19.89,"l":19.52,"n":20411,"o":19.64,"t":"2026-09-30T04:00:00Z","v":5113164,"vw":19.702831},{"c":19.39,"h":19.9837,"l":19.283,"n":27320,"o":19.93,"t":"2026-10-01T04:00:00Z","v":6255334,"vw":19.569505},{"c":19.47,"h":20.47,"l":19.42,"n":36209,"o":20.23,"t":"2026-10-02T04:00:00Z","v":8063582,"vw":19.916418},{"c":19.58,"h":19.69,"l":19.2,"n":24283,"o":19.58,"t":"2026-10-05T04:00:00Z","v":5323128,"vw":19.460936},{"c":19.47,"h":19.935,"l":19.4101,"n":17346,"o":19.82,"t":"2026-10-06T04:00:00Z","v":3834248,"vw":19.646768},{"c":19.38,"h":19.53,"l":18.89,"n":23881,"o":19.01,"t":"2026-10-07T04:00:00Z","v":5751506,"vw":19.227521},{"c":18.52,"h":19.07,"l":18.4201,"n":41165,"o":18.78,"t":"2026-10-08T04:00:00Z","v":9945194,"vw":18.675067},{"c":18.62,"h":18.88,"l":18.45,"n":17868,"o":18.86,"t":"2026-10-09T04:00:00Z","v":3939663,"vw":18.68558},{"c":17.88,"h":18.06,"l":17.689,"n":23844,"o":18.04,"t":"2026-10-12T04:00:00Z","v":6404410,"vw":17.889792},{"c":17.43,"h":17.92,"l":17.4,"n":21148,"o":17.9,"t":"2026-10-13T04:00:00Z","v":5050169,"vw":17.554124},{"c":17.44,"h":17.48,"l":17.13,"n":16457,"o":17.2,"t":"2026-10-14T04:00:00Z","v":4157174,"vw":17.299435},{"c":17.34,"h":17.605,"l":17.13,"n":16388,"o":17.44,"t":"2026-10-15T04:00:00Z","v":3969992,"vw":17.313944},{"c":16.58,"h":17.325,"l":16.43,"n":26628,"o":17.22,"t":"2026-10-16T04:00:00Z","v":7169889,"vw":16.779285},{"c":16.52,"h":16.75,"l":16.275,"n":19803,"o":16.71,"t":"2026-10-19T04:00:00Z","v":5159407,"vw":16.508096},{"c":16.65,"h":17.23,"l":16.23,"n":32115,"o":16.23,"t":"2026-10-20T04:00:00Z","v":6910175,"vw":16.815159},{"c":16.74,"h":16.9,"l":16.45,"n":14203,"o":16.581,"t":"2026-10-21T04:00:00Z","v":3003398,"vw":16.647318}],"volatilityBars":[{"c":17.43,"h":17.46,"l":17.33,"n":328,"o":17.34,"t":"2026-10-14T08:00:00Z","v":73256,"vw":17.409311},{"c":17.42,"h":17.4494,"l":17.394,"n":32,"o":17.4494,"t":"2026-10-14T08:15:00Z","v":14815,"vw":17.410839},{"c":17.37,"h":17.44,"l":17.37,"n":16,"o":17.43,"t":"2026-10-14T08:30:00Z","v":2221,"vw":17.412549},{"c":17.38,"h":17.38,"l":17.36,"n":8,"o":17.36,"t":"2026-10-14T08:45:00Z","v":434,"vw":17.369189},{"c":17.43,"h":17.44,"l":17.4,"n":14,"o":17.4,"t":"2026-10-14T09:00:00Z","v":3213,"vw":17.414651},{"c":17.32,"h":17.44,"l":17.32,"n":69,"o":17.43,"t":"2026-10-14T09:15:00Z","v":11768,"vw":17.400918},{"c":17.31,"h":17.33,"l":17.3,"n":47,"o":17.32,"t":"2026-10-14T09:30:00Z","v":74713,"vw":17.306734},{"c":17.26,"h":17.33,"l":17.26,"n":116,"o":17.33,"t":"2026-10-14T09:45:00Z","v":30062,"vw":17.303503},{"c":17.23,"h":17.2599,"l":17.202,"n":74,"o":17.2599,"t":"2026-10-14T10:00:00Z","v":19311,"vw":17.237216},{"c":17.24,"h":17.2471,"l":17.22,"n":34,"o":17.23,"t":"2026-10-14T10:15:00Z","v":4193,"vw":17.233279},{"c":17.21,"h":17.23,"l":17.1897,"n":95,"o":17.23,"t":"2026-10-14T10:30:00Z","v":11479,"vw":17.209128},{"c":17.22,"h":17.24,"l":17.21,"n":45,"o":17.22,"t":"2026-10-14T10:45:00Z","v":3845,"vw":17.222816},{"c":17.1515,"h":17.26,"l":17.1485,"n":306,"o":17.24,"t":"2026-10-14T11:00:00Z","v":78446,"vw":17.187954},{"c":17.13,"h":17.2,"l":17.13,"n":375,"o":17.1524,"t":"2026-10-14T11:15:00Z","v":63793,"vw":17.16981},{"c":17.15,"h":17.16,"l":17.12,"n":175,"o":17.14,"t":"2026-10-14T11:30:00Z","v":41006,"vw":17.148201},{"c":17.11,"h":17.15,"l":17.09,"n":220,"o":17.1401,"t":"2026-10-14T11:45:00Z","v":43338,"vw":17.114589},{"c":17.1913,"h":17.2,"l":17.11,"n":195,"o":17.1185,"t":"2026-10-14T12:00:00Z","v":31550,"vw":17.159788},{"c":17.26,"h":17.27,"l":17.18,"n":380,"o":17.21,"t":"2026-10-14T12:15:00Z","v":99178,"vw":17.226234},{"c":17.189,"h":17.2661,"l":17.16,"n":190,"o":17.23,"t":"2026-10-14T12:30:00Z","v":45218,"vw":17.204659},{"c":17.1785,"h":17.19,"l":17.16,"n":104,"o":17.18,"t":"2026-10-14T12:45:00Z","v":13964,"vw":17.179178},{"c":17.25,"h":17.25,"l":17.16,"n":211,"o":17.17,"t":"2026-10-14T13:00:00Z","v":46588,"vw":17.210133},{"c":17.19,"h":17.25,"l":17.19,"n":204,"o":17.25,"t":"2026-10-14T13:15:00Z","v":24255,"vw":17.205617},{"c":17.155,"h":17.23,"l":17.13,"n":1690,"o":17.2,"t":"2026-10-14T13:30:00Z","v":713700,"vw":17.171778},{"c":17.175,"h":17.2,"l":17.14,"n":710,"o":17.16,"t":"2026-10-14T13:45:00Z","v":198190,"vw":17.165646},{"c":17.225,"h":17.225,"l":17.1701,"n":681,"o":17.175,"t":"2026-10-14T14:00:00Z","v":162417,"vw":17.188211},{"c":17.2299,"h":17.2299,"l":17.165,"n":364,"o":17.22,"t":"2026-10-14T14:15:00Z","v":99053,"vw":17.199739},{"c":17.305,"h":17.33,"l":17.18,"n":600,"o":17.2299,"t":"2026-10-14T14:30:00Z","v":173583,"vw":17.238298},{"c":17.29,"h":17.3228,"l":17.25,"n":480,"o":17.305,"t":"2026-10-14T14:45:00Z","v":87572,"vw":17.289749},{"c":17.26,"h":17.285,"l":17.21,"n":425,"o":17.285,"t":"2026-10-14T15:00:00Z","v":120350,"vw":17.236035},{"c":17.32,"h":17.365,"l":17.28,"n":604,"o":17.28,"t":"2026-10-14T15:15:00Z","v":128951,"vw":17.325485},{"c":17.365,"h":17.385,"l":17.32,"n":399,"o":17.32,"t":"2026-10-14T15:30:00Z","v":140278,"vw":17.362036},{"c":17.33,"h":17.375,"l":17.31,"n":249,"o":17.37,"t":"2026-10-14T15:45:00Z","v":55840,"vw":17.34401},{"c":17.38,"h":17.4,"l":17.3,"n":769,"o":17.33,"t":"2026-10-14T16:00:00Z","v":221954,"vw":17.335165},{"c":17.395,"h":17.42,"l":17.36,"n":393,"o":17.385,"t":"2026-10-14T16:15:00Z","v":83265,"vw":17.395021},{"c":17.345,"h":17.3928,"l":17.3001,"n":348,"o":17.39,"t":"2026-10-14T16:30:00Z","v":75128,"vw":17.347612},{"c":17.33,"h":17.355,"l":17.3133,"n":193,"o":17.3401,"t":"2026-10-14T16:45:00Z","v":36821,"vw":17.332398},{"c":17.365,"h":17.37,"l":17.315,"n":175,"o":17.33,"t":"2026-10-14T17:00:00Z","v":49772,"vw":17.34294},{"c":17.3801,"h":17.425,"l":17.36,"n":248,"o":17.3652,"t":"2026-10-14T17:15:00Z","v":70610,"vw":17.399407},{"c":17.36,"h":17.41,"l":17.36,"n":322,"o":17.385,"t":"2026-10-14T17:30:00Z","v":67029,"vw":17.394982},{"c":17.4,"h":17.401,"l":17.335,"n":254,"o":17.37,"t":"2026-10-14T17:45:00Z","v":54218,"vw":17.37721},{"c":17.425,"h":17.45,"l":17.39,"n":484,"o":17.405,"t":"2026-10-14T18:00:00Z","v":104658,"vw":17.423695},{"c":17.4403,"h":17.47,"l":17.401,"n":417,"o":17.43,"t":"2026-10-14T18:15:00Z","v":75397,"vw":17.435751},{"c":17.475,"h":17.48,"l":17.413,"n":325,"o":17.4398,"t":"2026-10-14T18:30:00Z","v":80177,"vw":17.447046},{"c":17.42,"h":17.475,"l":17.42,"n":497,"o":17.475,"t":"2026-10-14T18:45:00Z","v":99952,"vw":17.449738},{"c":17.4524,"h":17.46,"l":17.415,"n":152,"o":17.42,"t":"2026-10-14T19:00:00Z","v":44091,"vw":17.438691},{"c":17.4499,"h":17.465,"l":17.44,"n":115,"o":17.45,"t":"2026-10-14T19:15:00Z","v":32753,"vw":17.449682},{"c":17.455,"h":17.47,"l":17.43,"n":705,"o":17.45,"t":"2026-10-14T19:30:00Z","v":126717,"vw":17.452142},{"c":17.45,"h":17.47,"l":17.425,"n":939,"o":17.455,"t":"2026-10-14T19:45:00Z","v":207611,"vw":17.449973},{"c":17.43,"h":17.47,"l":17.411,"n":42,"o":17.44,"t":"2026-10-14T20:00:00Z","v":16892,"vw":17.442736},{"c":17.45,"h":17.45,"l":17.44,"n":19,"o":17.44,"t":"2026-10-14T20:15:00Z","v":7774,"vw":17.440927},{"c":17.44,"h":17.47,"l":17.44,"n":12,"o":17.47,"t":"2026-10-14T20:30:00Z","v":8212,"vw":17.447928},{"c":17.4316,"h":17.46,"l":17.4316,"n":6,"o":17.44,"t":"2026-10-14T20:45:00Z","v":1961,"vw":17.446409},{"c":17.41,"h":17.44,"l":17.4,"n":13,"o":17.44,"t":"2026-10-14T21:00:00Z","v":2501,"vw":17.418292},{"c":17.41,"h":17.41,"l":17.41,"n":5,"o":17.41,"t":"2026-10-14T21:15:00Z","v":3268,"vw":17.41},{"c":17.4609,"h":17.4609,"l":17.37,"n":9,"o":17.41,"t":"2026-10-14T21:30:00Z","v":2691,"vw":17.395469},{"c":17.47,"h":17.47,"l":17.4,"n":6,"o":17.4,"t":"2026-10-14T21:45:00Z","v":896,"vw":17.451488},{"c":17.42,"h":17.44,"l":17.35,"n":20,"o":17.4,"t":"2026-10-14T22:00:00Z","v":7781,"vw":17.402679},{"c":17.44,"h":17.4454,"l":17.4,"n":21,"o":17.4,"t":"2026-10-14T22:15:00Z","v":7532,"vw":17.431616},{"c":17.4301,"h":17.4343,"l":17.43,"n":23,"o":17.4343,"t":"2026-10-14T22:30:00Z","v":6204,"vw":17.430597},{"c":17.4501,"h":17.46,"l":17.4393,"n":26,"o":17.44,"t":"2026-10-14T22:45:00Z","v":5513,"vw":17.449754},{"c":17.47,"h":17.5399,"l":17.4623,"n":62,"o":17.47,"t":"2026-10-14T23:00:00Z","v":17327,"vw":17.485234},{"c":17.501,"h":17.501,"l":17.49,"n":3,"o":17.49,"t":"2026-10-14T23:15:00Z","v":210,"vw":17.4955},{"c":17.4996,"h":17.5,"l":17.49,"n":43,"o":17.5,"t":"2026-10-14T23:30:00Z","v":7967,"vw":17.492678},{"c":17.4913,"h":17.53,"l":17.49,"n":45,"o":17.5,"t":"2026-10-14T23:45:00Z","v":8060,"vw":17.499459},{"c":17.67,"h":17.75,"l":17.57,"n":263,"o":17.73,"t":"2026-10-15T08:00:00Z","v":47546,"vw":17.663781},{"c":17.6571,"h":17.67,"l":17.6493,"n":28,"o":17.66,"t":"2026-10-15T08:15:00Z","v":3835,"vw":17.658807},{"c":17.57,"h":17.63,"l":17.57,"n":36,"o":17.62,"t":"2026-10-15T08:30:00Z","v":12303,"vw":17.598367},{"c":17.45,"h":17.56,"l":17.45,"n":34,"o":17.56,"t":"2026-10-15T08:45:00Z","v":8047,"vw":17.523363},{"c":17.53,"h":17.53,"l":17.43,"n":225,"o":17.4392,"t":"2026-10-15T09:00:00Z","v":49438,"vw":17.489578},{"c":17.52,"h":17.5293,"l":17.52,"n":4,"o":17.5293,"t":"2026-10-15T09:15:00Z","v":1210,"vw":17.521223},{"c":17.53,"h":17.56,"l":17.53,"n":13,"o":17.56,"t":"2026-10-15T09:30:00Z","v":2134,"vw":17.54133},{"c":17.58,"h":17.6,"l":17.58,"n":13,"o":17.6,"t":"2026-10-15T10:00:00Z","v":5200,"vw":17.594849},{"c":17.54,"h":17.54,"l":17.54,"n":2,"o":17.54,"t":"2026-10-15T10:15:00Z","v":450,"vw":17.54},{"c":17.49,"h":17.53,"l":17.49,"n":32,"o":17.53,"t":"2026-10-15T10:30:00Z","v":6520,"vw":17.527732},{"c":17.49,"h":17.51,"l":17.49,"n":21,"o":17.505,"t":"2026-10-15T10:45:00Z","v":4656,"vw":17.498623},{"c":17.512,"h":17.55,"l":17.5,"n":106,"o":17.5,"t":"2026-10-15T11:00:00Z","v":36260,"vw":17.5248},{"c":17.532,"h":17.532,"l":17.51,"n":59,"o":17.5112,"t":"2026-10-15T11:15:00Z","v":31733,"vw":17.529419},{"c":17.5,"h":17.54,"l":17.49,"n":45,"o":17.53,"t":"2026-10-15T11:30:00Z","v":13367,"vw":17.514699},{"c":17.5,"h":17.53,"l":17.5,"n":47,"o":17.53,"t":"2026-10-15T11:45:00Z","v":13042,"vw":17.507608},{"c":17.53,"h":17.54,"l":17.49,"n":157,"o":17.49,"t":"2026-10-15T12:00:00Z","v":34730,"vw":17.51685},{"c":17.5715,"h":17.63,"l":17.51,"n":175,"o":17.54,"t":"2026-10-15T12:15:00Z","v":103566,"vw":17.535717},{"c":17.52,"h":17.65,"l":17.52,"n":213,"o":17.56,"t":"2026-10-15T12:30:00Z","v":80858,"vw":17.571928},{"c":17.61,"h":17.62,"l":17.52,"n":151,"o":17.52,"t":"2026-10-15T12:45:00Z","v":27140,"vw":17.595609},{"c":17.5,"h":17.57,"l":17.44,"n":355,"o":17.57,"t":"2026-10-15T13:00:00Z","v":106301,"vw":17.496975},{"c":17.47,"h":17.5,"l":17.4285,"n":223,"o":17.5,"t":"2026-10-15T13:15:00Z","v":33558,"vw":17.471022},{"c":17.4699,"h":17.56,"l":17.44,"n":1518,"o":17.44,"t":"2026-10-15T13:30:00Z","v":442781,"vw":17.489018},{"c":17.54,"h":17.605,"l":17.46,"n":872,"o":17.465,"t":"2026-10-15T13:45:00Z","v":190655,"vw":17.544518},{"c":17.36,"h":17.575,"l":17.355,"n":736,"o":17.565,"t":"2026-10-15T14:00:00Z","v":144720,"vw":17.431638},{"c":17.36,"h":17.405,"l":17.32,"n":617,"o":17.355,"t":"2026-10-15T14:15:00Z","v":147701,"vw":17.375501},{"c":17.29,"h":17.375,"l":17.29,"n":440,"o":17.35,"t":"2026-10-15T14:30:00Z","v":124126,"vw":17.335438},{"c":17.32,"h":17.34,"l":17.29,"n":351,"o":17.2929,"t":"2026-10-15T14:45:00Z","v":105758,"vw":17.317735},{"c":17.285,"h":17.36,"l":17.28,"n":629,"o":17.33,"t":"2026-10-15T15:00:00Z","v":100495,"vw":17.302928},{"c":17.19,"h":17.3,"l":17.18,"n":1115,"o":17.285,"t":"2026-10-15T15:15:00Z","v":266527,"vw":17.250051},{"c":17.26,"h":17.29,"l":17.19,"n":522,"o":17.19,"t":"2026-10-15T15:30:00Z","v":191255,"vw":17.243218},{"c":17.185,"h":17.275,"l":17.18,"n":638,"o":17.2695,"t":"2026-10-15T15:45:00Z","v":147385,"vw":17.221303},{"c":17.1598,"h":17.24,"l":17.15,"n":626,"o":17.2,"t":"2026-10-15T16:00:00Z","v":146230,"vw":17.181671},{"c":17.175,"h":17.19,"l":17.13,"n":765,"o":17.155,"t":"2026-10-15T16:15:00Z","v":199207,"vw":17.156041},{"c":17.225,"h":17.23,"l":17.15,"n":368,"o":17.1775,"t":"2026-10-15T16:30:00Z","v":99974,"vw":17.189746},{"c":17.205,"h":17.2299,"l":17.185,"n":249,"o":17.2299,"t":"2026-10-15T16:45:00Z","v":49130,"vw":17.20373},{"c":17.26,"h":17.28,"l":17.205,"n":225,"o":17.215,"t":"2026-10-15T17:00:00Z","v":98609,"vw":17.241576},{"c":17.21,"h":17.255,"l":17.2,"n":285,"o":17.255,"t":"2026-10-15T17:15:00Z","v":71196,"vw":17.234485},{"c":17.185,"h":17.23,"l":17.17,"n":408,"o":17.21,"t":"2026-10-15T17:30:00Z","v":63791,"vw":17.194911},{"c":17.23,"h":17.25,"l":17.195,"n":267,"o":17.195,"t":"2026-10-15T17:45:00Z","v":46124,"vw":17.21432},{"c":17.25,"h":17.27,"l":17.18,"n":319,"o":17.235,"t":"2026-10-15T18:00:00Z","v":44510,"vw":17.225642},{"c":17.265,"h":17.289,"l":17.2309,"n":282,"o":17.255,"t":"2026-10-15T18:15:00Z","v":41627,"vw":17.257657},{"c":17.25,"h":17.28,"l":17.2301,"n":267,"o":17.265,"t":"2026-10-15T18:30:00Z","v":72414,"vw":17.247043},{"c":17.275,"h":17.28,"l":17.2503,"n":158,"o":17.255,"t":"2026-10-15T18:45:00Z","v":21324,"vw":17.264982},{"c":17.295,"h":17.3,"l":17.2603,"n":262,"o":17.28,"t":"2026-10-15T19:00:00Z","v":70623,"vw":17.282477},{"c":17.3,"h":17.33,"l":17.285,"n":657,"o":17.295,"t":"2026-10-15T19:15:00Z","v":120777,"vw":17.305909},{"c":17.325,"h":17.33,"l":17.305,"n":396,"o":17.31,"t":"2026-10-15T19:30:00Z","v":82548,"vw":17.318476},{"c":17.3301,"h":17.35,"l":17.315,"n":681,"o":17.325,"t":"2026-10-15T19:45:00Z","v":149519,"vw":17.330926},{"c":17.37,"h":17.37,"l":17.33,"n":41,"o":17.34,"t":"2026-10-15T20:00:00Z","v":15797,"vw":17.348883},{"c":17.36,"h":17.38,"l":17.351,"n":21,"o":17.351,"t":"2026-10-15T20:15:00Z","v":6038,"vw":17.370167},{"c":17.37,"h":17.37,"l":17.3531,"n":14,"o":17.3654,"t":"2026-10-15T20:30:00Z","v":2812,"vw":17.367034},{"c":17.38,"h":17.38,"l":17.36,"n":22,"o":17.36,"t":"2026-10-15T20:45:00Z","v":10965,"vw":17.371437},{"c":17.35,"h":17.366,"l":17.35,"n":15,"o":17.36,"t":"2026-10-15T21:15:00Z","v":3073,"vw":17.356999},{"c":17.37,"h":17.37,"l":17.36,"n":17,"o":17.37,"t":"2026-10-15T21:30:00Z","v":2326,"vw":17.36377},{"c":17.39,"h":17.39,"l":17.3646,"n":10,"o":17.3854,"t":"2026-10-15T21:45:00Z","v":7343,"vw":17.381907},{"c":17.39,"h":17.39,"l":17.36,"n":6,"o":17.36,"t":"2026-10-15T22:00:00Z","v":4656,"vw":17.364511},{"c":17.4,"h":17.41,"l":17.3808,"n":15,"o":17.4,"t":"2026-10-15T22:15:00Z","v":17343,"vw":17.383258},{"c":17.4089,"h":17.4089,"l":17.38,"n":10,"o":17.3846,"t":"2026-10-15T22:30:00Z","v":719,"vw":17.39163},{"c":17.37,"h":17.4069,"l":17.36,"n":20,"o":17.4069,"t":"2026-10-15T22:45:00Z","v":6030,"vw":17.370428},{"c":17.3831,"h":17.3988,"l":17.37,"n":12,"o":17.3988,"t":"2026-10-15T23:00:00Z","v":8966,"vw":17.385779},{"c":17.38,"h":17.38,"l":17.3604,"n":7,"o":17.37,"t":"2026-10-15T23:15:00Z","v":4718,"vw":17.370967},{"c":17.3606,"h":17.38,"l":17.36,"n":12,"o":17.36,"t":"2026-10-15T23:30:00Z","v":3525,"vw":17.370054},{"c":17.38,"h":17.3997,"l":17.38,"n":18,"o":17.38,"t":"2026-10-15T23:45:00Z","v":8638,"vw":17.389249},{"c":17.43,"h":17.5,"l":17.39,"n":267,"o":17.41,"t":"2026-10-16T08:00:00Z","v":123518,"vw":17.444423},{"c":17.5,"h":17.5,"l":17.42,"n":21,"o":17.42,"t":"2026-10-16T08:15:00Z","v":4674,"vw":17.454515},{"c":17.48,"h":17.48,"l":17.45,"n":14,"o":17.46,"t":"2026-10-16T08:30:00Z","v":1745,"vw":17.463364},{"c":17.44,"h":17.45,"l":17.44,"n":4,"o":17.45,"t":"2026-10-16T08:45:00Z","v":806,"vw":17.44625},{"c":17.43,"h":17.44,"l":17.42,"n":8,"o":17.44,"t":"2026-10-16T09:00:00Z","v":1904,"vw":17.428452},{"c":17.47,"h":17.47,"l":17.47,"n":7,"o":17.47,"t":"2026-10-16T09:15:00Z","v":808,"vw":17.47},{"c":17.4,"h":17.46,"l":17.4,"n":20,"o":17.45,"t":"2026-10-16T09:30:00Z","v":1951,"vw":17.440293},{"c":17.38,"h":17.39,"l":17.38,"n":14,"o":17.39,"t":"2026-10-16T09:45:00Z","v":726,"vw":17.381667},{"c":17.36,"h":17.38,"l":17.331,"n":44,"o":17.38,"t":"2026-10-16T10:00:00Z","v":26129,"vw":17.349766},{"c":17.4,"h":17.4,"l":17.35,"n":5,"o":17.35,"t":"2026-10-16T10:15:00Z","v":567,"vw":17.377427},{"c":17.36,"h":17.36,"l":17.35,"n":19,"o":17.35,"t":"2026-10-16T10:30:00Z","v":4545,"vw":17.357771},{"c":17.29,"h":17.33,"l":17.27,"n":60,"o":17.33,"t":"2026-10-16T10:45:00Z","v":9617,"vw":17.287318},{"c":17.28,"h":17.33,"l":17.28,"n":71,"o":17.3,"t":"2026-10-16T11:00:00Z","v":22173,"vw":17.304589},{"c":17.26,"h":17.3,"l":17.26,"n":127,"o":17.28,"t":"2026-10-16T11:15:00Z","v":31076,"vw":17.278249},{"c":17.22,"h":17.26,"l":17.18,"n":112,"o":17.26,"t":"2026-10-16T11:30:00Z","v":24683,"vw":17.211448},{"c":17.21,"h":17.22,"l":17.19,"n":70,"o":17.22,"t":"2026-10-16T11:45:00Z","v":9735,"vw":17.200048},{"c":17.25,"h":17.27,"l":17.21,"n":33,"o":17.21,"t":"2026-10-16T12:00:00Z","v":4473,"vw":17.234297},{"c":17.31,"h":17.31,"l":17.25,"n":31,"o":17.25,"t":"2026-10-16T12:15:00Z","v":3633,"vw":17.280743},{"c":17.27,"h":17.33,"l":17.27,"n":24,"o":17.2997,"t":"2026-10-16T12:30:00Z","v":4030,"vw":17.298008},{"c":17.29,"h":17.3,"l":17.27,"n":19,"o":17.3,"t":"2026-10-16T12:45:00Z","v":2905,"vw":17.281951},{"c":17.266,"h":17.28,"l":17.2185,"n":39,"o":17.28,"t":"2026-10-16T13:00:00Z","v":8244,"vw":17.252267},{"c":17.23,"h":17.27,"l":17.21,"n":88,"o":17.2699,"t":"2026-10-16T13:15:00Z","v":34588,"vw":17.247913},{"c":17.215,"h":17.23,"l":17.17,"n":733,"o":17.22,"t":"2026-10-16T13:30:00Z","v":189973,"vw":17.201088},{"c":17.315,"h":17.325,"l":17.175,"n":736,"o":17.22,"t":"2026-10-16T13:45:00Z","v":179612,"vw":17.259056},{"c":17.295,"h":17.315,"l":17.25,"n":496,"o":17.31,"t":"2026-10-16T14:00:00Z","v":99421,"vw":17.288406},{"c":17.28,"h":17.32,"l":17.25,"n":473,"o":17.29,"t":"2026-10-16T14:15:00Z","v":80663,"vw":17.285037},{"c":17.1701,"h":17.27,"l":17.15,"n":494,"o":17.27,"t":"2026-10-16T14:30:00Z","v":83385,"vw":17.201985},{"c":17.1601,"h":17.2001,"l":17.13,"n":498,"o":17.18,"t":"2026-10-16T14:45:00Z","v":201027,"vw":17.155768},{"c":17.27,"h":17.295,"l":17.1628,"n":692,"o":17.17,"t":"2026-10-16T15:00:00Z","v":281762,"vw":17.20552},{"c":17.2,"h":17.265,"l":17.16,"n":523,"o":17.265,"t":"2026-10-16T15:15:00Z","v":133288,"vw":17.219076},{"c":17.15,"h":17.235,"l":17.15,"n":494,"o":17.2,"t":"2026-10-16T15:30:00Z","v":240476,"vw":17.197367},{"c":16.987,"h":17.145,"l":16.97,"n":1426,"o":17.145,"t":"2026-10-16T15:45:00Z","v":222086,"vw":17.043308},{"c":16.925,"h":16.99,"l":16.9,"n":835,"o":16.9822,"t":"2026-10-16T16:00:00Z","v":223092,"vw":16.945873},{"c":16.7639,"h":16.9323,"l":16.745,"n":2203,"o":16.92,"t":"2026-10-16T16:15:00Z","v":690546,"vw":16.818392},{"c":16.7,"h":16.77,"l":16.57,"n":1924,"o":16.7666,"t":"2026-10-16T16:30:00Z","v":503844,"vw":16.65969},{"c":16.63,"h":16.69,"l":16.57,"n":1389,"o":16.68,"t":"2026-10-16T16:45:00Z","v":382480,"vw":16.621215},{"c":16.62,"h":16.69,"l":16.615,"n":1037,"o":16.64,"t":"2026-10-16T17:00:00Z","v":296571,"vw":16.656897},{"c":16.62,"h":16.6899,"l":16.595,"n":729,"o":16.62,"t":"2026-10-16T17:15:00Z","v":239432,"vw":16.635049},{"c":16.665,"h":16.73,"l":16.57,"n":1800,"o":16.625,"t":"2026-10-16T17:30:00Z","v":430519,"vw":16.645532},{"c":16.61,"h":16.67,"l":16.565,"n":1023,"o":16.67,"t":"2026-10-16T17:45:00Z","v":222508,"vw":16.605554},{"c":16.515,"h":16.67,"l":16.5,"n":1134,"o":16.62,"t":"2026-10-16T18:00:00Z","v":241428,"vw":16.575694},{"c":16.465,"h":16.54,"l":16.4501,"n":1089,"o":16.515,"t":"2026-10-16T18:15:00Z","v":206114,"vw":16.498347},{"c":16.47,"h":16.48,"l":16.43,"n":872,"o":16.46,"t":"2026-10-16T18:30:00Z","v":297570,"vw":16.452649},{"c":16.54,"h":16.55,"l":16.455,"n":730,"o":16.47,"t":"2026-10-16T18:45:00Z","v":228312,"vw":16.517216},{"c":16.53,"h":16.57,"l":16.52,"n":774,"o":16.54,"t":"2026-10-16T19:00:00Z","v":188742,"vw":16.53842},{"c":16.56,"h":16.56,"l":16.525,"n":553,"o":16.5317,"t":"2026-10-16T19:15:00Z","v":157549,"vw":16.547115},{"c":16.56,"h":16.5886,"l":16.54,"n":525,"o":16.55,"t":"2026-10-16T19:30:00Z","v":110376,"vw":16.567522},{"c":16.58,"h":16.6,"l":16.55,"n":1436,"o":16.56,"t":"2026-10-16T19:45:00Z","v":472031,"vw":16.574973},{"c":16.61,"h":16.63,"l":16.58,"n":139,"o":16.58,"t":"2026-10-16T20:00:00Z","v":120752,"vw":16.587013},{"c":16.61,"h":16.629,"l":16.5843,"n":75,"o":16.606,"t":"2026-10-16T20:15:00Z","v":7607,"vw":16.606184},{"c":16.5614,"h":16.6,"l":16.56,"n":61,"o":16.58,"t":"2026-10-16T20:30:00Z","v":13961,"vw":16.58281},{"c":16.58,"h":16.6,"l":16.5611,"n":28,"o":16.6,"t":"2026-10-16T20:45:00Z","v":13986,"vw":16.576737},{"c":16.57,"h":16.6,"l":16.56,"n":27,"o":16.6,"t":"2026-10-16T21:00:00Z","v":8891,"vw":16.57372},{"c":16.5894,"h":16.59,"l":16.57,"n":10,"o":16.5838,"t":"2026-10-16T21:15:00Z","v":1247,"vw":16.58034},{"c":16.5896,"h":16.59,"l":16.57,"n":40,"o":16.58,"t":"2026-10-16T21:30:00Z","v":18732,"vw":16.578055},{"c":16.57,"h":16.5989,"l":16.57,"n":24,"o":16.59,"t":"2026-10-16T21:45:00Z","v":2587,"vw":16.57821},{"c":16.5899,"h":16.6,"l":16.57,"n":25,"o":16.57,"t":"2026-10-16T22:00:00Z","v":2532,"vw":16.588171},{"c":16.58,"h":16.6,"l":16.58,"n":30,"o":16.59,"t":"2026-10-16T22:15:00Z","v":3648,"vw":16.582112},{"c":16.57,"h":16.58,"l":16.57,"n":17,"o":16.5795,"t":"2026-10-16T22:30:00Z","v":1603,"vw":16.576221},{"c":16.5799,"h":16.58,"l":16.57,"n":46,"o":16.58,"t":"2026-10-16T22:45:00Z","v":7067,"vw":16.576361},{"c":16.58,"h":16.58,"l":16.57,"n":12,"o":16.5785,"t":"2026-10-16T23:00:00Z","v":5044,"vw":16.570854},{"c":16.57,"h":16.58,"l":16.57,"n":26,"o":16.57,"t":"2026-10-16T23:15:00Z","v":9343,"vw":16.572588},{"c":16.55,"h":16.58,"l":16.55,"n":70,"o":16.5785,"t":"2026-10-16T23:30:00Z","v":6561,"vw":16.57087},{"c":16.56,"h":16.57,"l":16.54,"n":69,"o":16.55,"t":"2026-10-16T23:45:00Z","v":15823,"vw":16.547798},{"c":16.95,"h":16.95,"l":16.74,"n":459,"o":16.8,"t":"2026-10-19T08:00:00Z","v":63684,"vw":16.846604},{"c":16.92,"h":16.94,"l":16.92,"n":90,"o":16.94,"t":"2026-10-19T08:15:00Z","v":29511,"vw":16.93691},{"c":16.87,"h":16.9,"l":16.84,"n":118,"o":16.9,"t":"2026-10-19T08:30:00Z","v":31327,"vw":16.880617},{"c":16.815,"h":16.87,"l":16.815,"n":46,"o":16.8502,"t":"2026-10-19T08:45:00Z","v":6750,"vw":16.840893},{"c":16.7495,"h":16.8,"l":16.73,"n":109,"o":16.8,"t":"2026-10-19T09:00:00Z","v":10950,"vw":16.759692},{"c":16.72,"h":16.76,"l":16.72,"n":88,"o":16.75,"t":"2026-10-19T09:15:00Z","v":10212,"vw":16.735751},{"c":16.67,"h":16.74,"l":16.67,"n":66,"o":16.7298,"t":"2026-10-19T09:30:00Z","v":9171,"vw":16.706635},{"c":16.62,"h":16.65,"l":16.62,"n":49,"o":16.64,"t":"2026-10-19T09:45:00Z","v":4567,"vw":16.630176},{"c":16.61,"h":16.63,"l":16.6,"n":269,"o":16.62,"t":"2026-10-19T10:00:00Z","v":44848,"vw":16.6289},{"c":16.6,"h":16.61,"l":16.6,"n":287,"o":16.61,"t":"2026-10-19T10:15:00Z","v":37706,"vw":16.608693},{"c":16.65,"h":16.8,"l":16.5899,"n":670,"o":16.59,"t":"2026-10-19T10:30:00Z","v":87845,"vw":16.649143},{"c":16.66,"h":16.69,"l":16.63,"n":474,"o":16.64,"t":"2026-10-19T10:45:00Z","v":57121,"vw":16.668031},{"c":16.5998,"h":16.6785,"l":16.568,"n":158,"o":16.6785,"t":"2026-10-19T11:00:00Z","v":31336,"vw":16.591005},{"c":16.62,"h":16.62,"l":16.5781,"n":96,"o":16.6,"t":"2026-10-19T11:15:00Z","v":26608,"vw":16.606394},{"c":16.6,"h":16.6215,"l":16.59,"n":85,"o":16.62,"t":"2026-10-19T11:30:00Z","v":26324,"vw":16.611813},{"c":16.58,"h":16.62,"l":16.58,"n":72,"o":16.62,"t":"2026-10-19T11:45:00Z","v":11429,"vw":16.599689},{"c":16.64,"h":16.64,"l":16.568,"n":115,"o":16.59,"t":"2026-10-19T12:00:00Z","v":25551,"vw":16.608933},{"c":16.6672,"h":16.69,"l":16.6593,"n":85,"o":16.67,"t":"2026-10-19T12:15:00Z","v":12744,"vw":16.67099},{"c":16.59,"h":16.68,"l":16.59,"n":107,"o":16.66,"t":"2026-10-19T12:30:00Z","v":11219,"vw":16.634402},{"c":16.62,"h":16.63,"l":16.58,"n":69,"o":16.589,"t":"2026-10-19T12:45:00Z","v":15322,"vw":16.603789},{"c":16.73,"h":16.74,"l":16.62,"n":384,"o":16.64,"t":"2026-10-19T13:00:00Z","v":78378,"vw":16.700631},{"c":16.72,"h":16.74,"l":16.71,"n":165,"o":16.71,"t":"2026-10-19T13:15:00Z","v":20092,"vw":16.722497},{"c":16.62,"h":16.75,"l":16.605,"n":878,"o":16.71,"t":"2026-10-19T13:30:00Z","v":365940,"vw":16.689742},{"c":16.6935,"h":16.715,"l":16.595,"n":484,"o":16.615,"t":"2026-10-19T13:45:00Z","v":111092,"vw":16.646398},{"c":16.63,"h":16.705,"l":16.61,"n":439,"o":16.695,"t":"2026-10-19T14:00:00Z","v":175745,"vw":16.644679},{"c":16.62,"h":16.676,"l":16.61,"n":483,"o":16.63,"t":"2026-10-19T14:15:00Z","v":154881,"vw":16.639637},{"c":16.5771,"h":16.61,"l":16.5505,"n":476,"o":16.61,"t":"2026-10-19T14:30:00Z","v":87101,"vw":16.579754},{"c":16.62,"h":16.62,"l":16.555,"n":354,"o":16.56,"t":"2026-10-19T14:45:00Z","v":175758,"vw":16.598551},{"c":16.665,"h":16.67,"l":16.6,"n":481,"o":16.62,"t":"2026-10-19T15:00:00Z","v":171324,"vw":16.632002},{"c":16.67,"h":16.6799,"l":16.615,"n":531,"o":16.665,"t":"2026-10-19T15:15:00Z","v":271376,"vw":16.657756},{"c":16.585,"h":16.65,"l":16.58,"n":549,"o":16.65,"t":"2026-10-19T15:30:00Z","v":148019,"vw":16.606194},{"c":16.53,"h":16.5951,"l":16.515,"n":689,"o":16.58,"t":"2026-10-19T15:45:00Z","v":144583,"vw":16.552771},{"c":16.45,"h":16.54,"l":16.415,"n":986,"o":16.54,"t":"2026-10-19T16:00:00Z","v":293667,"vw":16.459544},{"c":16.415,"h":16.455,"l":16.4004,"n":495,"o":16.45,"t":"2026-10-19T16:15:00Z","v":98699,"vw":16.425565},{"c":16.4336,"h":16.45,"l":16.3801,"n":797,"o":16.42,"t":"2026-10-19T16:30:00Z","v":204594,"vw":16.422142},{"c":16.375,"h":16.455,"l":16.3701,"n":449,"o":16.435,"t":"2026-10-19T16:45:00Z","v":105506,"vw":16.412164},{"c":16.33,"h":16.385,"l":16.275,"n":1193,"o":16.38,"t":"2026-10-19T17:00:00Z","v":295022,"vw":16.309201},{"c":16.33,"h":16.3599,"l":16.2913,"n":448,"o":16.32,"t":"2026-10-19T17:15:00Z","v":160550,"vw":16.331554},{"c":16.35,"h":16.395,"l":16.305,"n":717,"o":16.33,"t":"2026-10-19T17:30:00Z","v":166512,"vw":16.350634},{"c":16.32,"h":16.35,"l":16.295,"n":1040,"o":16.34,"t":"2026-10-19T17:45:00Z","v":339625,"vw":16.325089},{"c":16.3999,"h":16.4,"l":16.315,"n":497,"o":16.33,"t":"2026-10-19T18:00:00Z","v":149693,"vw":16.35948},{"c":16.595,"h":16.61,"l":16.3803,"n":799,"o":16.4,"t":"2026-10-19T18:15:00Z","v":199240,"vw":16.476406},{"c":16.54,"h":16.61,"l":16.54,"n":636,"o":16.59,"t":"2026-10-19T18:30:00Z","v":186566,"vw":16.581891},{"c":16.57,"h":16.585,"l":16.535,"n":249,"o":16.5451,"t":"2026-10-19T18:45:00Z","v":73163,"vw":16.562938},{"c":16.51,"h":16.5759,"l":16.51,"n":380,"o":16.57,"t":"2026-10-19T19:00:00Z","v":123425,"vw":16.54326},{"c":16.505,"h":16.525,"l":16.49,"n":299,"o":16.5163,"t":"2026-10-19T19:15:00Z","v":84863,"vw":16.507639},{"c":16.485,"h":16.511,"l":16.475,"n":245,"o":16.505,"t":"2026-10-19T19:30:00Z","v":31222,"vw":16.493143},{"c":16.515,"h":16.52,"l":16.48,"n":668,"o":16.485,"t":"2026-10-19T19:45:00Z","v":113421,"vw":16.505183},{"c":16.51,"h":16.5791,"l":16.51,"n":46,"o":16.52,"t":"2026-10-19T20:00:00Z","v":11990,"vw":16.525386},{"c":16.5,"h":16.5299,"l":16.48,"n":24,"o":16.5,"t":"2026-10-19T20:15:00Z","v":5318,"vw":16.508055},{"c":16.51,"h":16.51,"l":16.51,"n":2,"o":16.51,"t":"2026-10-19T20:30:00Z","v":135,"vw":16.51},{"c":16.5189,"h":16.52,"l":16.48,"n":21,"o":16.5,"t":"2026-10-19T20:45:00Z","v":6401,"vw":16.497694},{"c":16.52,"h":16.52,"l":16.51,"n":4,"o":16.51,"t":"2026-10-19T21:30:00Z","v":2832,"vw":16.512846},{"c":16.5209,"h":16.5209,"l":16.52,"n":8,"o":16.52,"t":"2026-10-19T22:00:00Z","v":4579,"vw":16.520201},{"c":16.545,"h":16.5603,"l":16.545,"n":4,"o":16.5603,"t":"2026-10-19T22:15:00Z","v":1172,"vw":16.558909},{"c":16.53,"h":16.55,"l":16.53,"n":26,"o":16.55,"t":"2026-10-19T22:30:00Z","v":10386,"vw":16.535264},{"c":16.54,"h":16.54,"l":16.5385,"n":5,"o":16.54,"t":"2026-10-19T22:45:00Z","v":609,"vw":16.539507},{"c":16.5301,"h":16.5497,"l":16.53,"n":5,"o":16.5497,"t":"2026-10-19T23:00:00Z","v":11399,"vw":16.53065},{"c":16.5301,"h":16.5394,"l":16.53,"n":6,"o":16.5394,"t":"2026-10-19T23:15:00Z","v":1380,"vw":16.530731},{"c":16.53,"h":16.54,"l":16.53,"n":22,"o":16.53,"t":"2026-10-19T23:30:00Z","v":8692,"vw":16.532498},{"c":16.56,"h":16.56,"l":16.55,"n":12,"o":16.5592,"t":"2026-10-19T23:45:00Z","v":4009,"vw":16.553583},{"c":16.3,"h":16.51,"l":16.2,"n":521,"o":16.3,"t":"2026-10-20T08:00:00Z","v":97611,"vw":16.354158},{"c":16.23,"h":16.34,"l":16.23,"n":53,"o":16.31,"t":"2026-10-20T08:15:00Z","v":4098,"vw":16.291896},{"c":16.23,"h":16.25,"l":16.19,"n":110,"o":16.21,"t":"2026-10-20T08:30:00Z","v":13796,"vw":16.204547},{"c":16.1205,"h":16.19,"l":16.11,"n":195,"o":16.19,"t":"2026-10-20T08:45:00Z","v":36490,"vw":16.141093},{"c":16.11,"h":16.13,"l":16.06,"n":151,"o":16.1299,"t":"2026-10-20T09:00:00Z","v":15421,"vw":16.100329},{"c":16.14,"h":16.14,"l":16.11,"n":81,"o":16.11,"t":"2026-10-20T09:15:00Z","v":15371,"vw":16.132929},{"c":16.12,"h":16.15,"l":16.1,"n":87,"o":16.15,"t":"2026-10-20T09:30:00Z","v":8875,"vw":16.123769},{"c":16.16,"h":16.19,"l":16.09,"n":68,"o":16.09,"t":"2026-10-20T09:45:00Z","v":8221,"vw":16.14389},{"c":16.195,"h":16.2,"l":16.14,"n":190,"o":16.18,"t":"2026-10-20T10:00:00Z","v":34318,"vw":16.173915},{"c":16.21,"h":16.22,"l":16.18,"n":60,"o":16.2,"t":"2026-10-20T10:15:00Z","v":8110,"vw":16.211367},{"c":16.18,"h":16.215,"l":16.17,"n":121,"o":16.19,"t":"2026-10-20T10:30:00Z","v":19337,"vw":16.182769},{"c":16.23,"h":16.23,"l":16.18,"n":77,"o":16.21,"t":"2026-10-20T10:45:00Z","v":8681,"vw":16.203378},{"c":16.23,"h":16.27,"l":16.21,"n":151,"o":16.235,"t":"2026-10-20T11:00:00Z","v":33909,"vw":16.233041},{"c":16.17,"h":16.2485,"l":16.16,"n":151,"o":16.24,"t":"2026-10-20T11:15:00Z","v":34981,"vw":16.198385},{"c":16.13,"h":16.16,"l":16.08,"n":344,"o":16.16,"t":"2026-10-20T11:30:00Z","v":53270,"vw":16.122389},{"c":16.24,"h":16.25,"l":16.1182,"n":231,"o":16.13,"t":"2026-10-20T11:45:00Z","v":27334,"vw":16.183334},{"c":16.18,"h":16.2303,"l":16.18,"n":217,"o":16.23,"t":"2026-10-20T12:00:00Z","v":39600,"vw":16.20402},{"c":16.25,"h":16.28,"l":16.1717,"n":195,"o":16.1717,"t":"2026-10-20T12:15:00Z","v":48496,"vw":16.226449},{"c":16.3202,"h":16.3801,"l":16.2085,"n":807,"o":16.2699,"t":"2026-10-20T12:30:00Z","v":107481,"vw":16.299044},{"c":16.27,"h":16.37,"l":16.26,"n":457,"o":16.35,"t":"2026-10-20T12:45:00Z","v":55257,"vw":16.296772},{"c":16.208,"h":16.26,"l":16.16,"n":284,"o":16.25,"t":"2026-10-20T13:00:00Z","v":25463,"vw":16.212274},{"c":16.228,"h":16.23,"l":16.16,"n":146,"o":16.21,"t":"2026-10-20T13:15:00Z","v":23986,"vw":16.217036},{"c":16.3808,"h":16.395,"l":16.23,"n":1476,"o":16.23,"t":"2026-10-20T13:30:00Z","v":337519,"vw":16.345328},{"c":16.46,"h":16.475,"l":16.39,"n":951,"o":16.4,"t":"2026-10-20T13:45:00Z","v":187543,"vw":16.424661},{"c":16.605,"h":16.62,"l":16.44,"n":1260,"o":16.46,"t":"2026-10-20T14:00:00Z","v":181344,"vw":16.50583},{"c":17.13,"h":17.135,"l":16.585,"n":3027,"o":16.595,"t":"2026-10-20T14:15:00Z","v":658172,"vw":16.831324},{"c":17.18,"h":17.23,"l":17,"n":4869,"o":17.14,"t":"2026-10-20T14:30:00Z","v":1028919,"vw":17.108889},{"c":17.1461,"h":17.22,"l":17.09,"n":1572,"o":17.185,"t":"2026-10-20T14:45:00Z","v":397852,"vw":17.149902},{"c":16.93,"h":17.14,"l":16.87,"n":3590,"o":17.12,"t":"2026-10-20T15:00:00Z","v":702354,"vw":17.000159},{"c":16.8624,"h":16.99,"l":16.85,"n":1190,"o":16.93,"t":"2026-10-20T15:15:00Z","v":239938,"vw":16.921085},{"c":16.78,"h":16.87,"l":16.78,"n":516,"o":16.87,"t":"2026-10-20T15:30:00Z","v":131912,"vw":16.810089},{"c":16.7589,"h":16.8061,"l":16.74,"n":517,"o":16.79,"t":"2026-10-20T15:45:00Z","v":92764,"vw":16.779506},{"c":16.69,"h":16.7759,"l":16.675,"n":487,"o":16.76,"t":"2026-10-20T16:00:00Z","v":122297,"vw":16.717404},{"c":16.66,"h":16.715,"l":16.65,"n":325,"o":16.69,"t":"2026-10-20T16:15:00Z","v":75163,"vw":16.677893},{"c":16.6739,"h":16.74,"l":16.65,"n":396,"o":16.66,"t":"2026-10-20T16:30:00Z","v":99944,"vw":16.707551},{"c":16.6222,"h":16.69,"l":16.614,"n":479,"o":16.67,"t":"2026-10-20T16:45:00Z","v":371072,"vw":16.622465},{"c":16.625,"h":16.665,"l":16.59,"n":665,"o":16.63,"t":"2026-10-20T17:00:00Z","v":124507,"vw":16.627605},{"c":16.67,"h":16.68,"l":16.61,"n":286,"o":16.625,"t":"2026-10-20T17:15:00Z","v":51487,"vw":16.64423},{"c":16.675,"h":16.69,"l":16.65,"n":165,"o":16.68,"t":"2026-10-20T17:30:00Z","v":30372,"vw":16.676442},{"c":16.71,"h":16.71,"l":16.66,"n":269,"o":16.675,"t":"2026-10-20T17:45:00Z","v":191096,"vw":16.697887},{"c":16.705,"h":16.78,"l":16.69,"n":1503,"o":16.72,"t":"2026-10-20T18:00:00Z","v":290067,"vw":16.731292},{"c":16.695,"h":16.725,"l":16.66,"n":502,"o":16.71,"t":"2026-10-20T18:15:00Z","v":116271,"vw":16.693534},{"c":16.655,"h":16.725,"l":16.655,"n":213,"o":16.7,"t":"2026-10-20T18:30:00Z","v":45849,"vw":16.698575},{"c":16.68,"h":16.695,"l":16.65,"n":169,"o":16.6501,"t":"2026-10-20T18:45:00Z","v":27157,"vw":16.675404},{"c":16.6606,"h":16.7101,"l":16.66,"n":271,"o":16.675,"t":"2026-10-20T19:00:00Z","v":43048,"vw":16.684736},{"c":16.635,"h":16.669,"l":16.62,"n":324,"o":16.6607,"t":"2026-10-20T19:15:00Z","v":79031,"vw":16.643624},{"c":16.64,"h":16.645,"l":16.61,"n":395,"o":16.63,"t":"2026-10-20T19:30:00Z","v":76891,"vw":16.628817},{"c":16.64,"h":16.675,"l":16.625,"n":1194,"o":16.635,"t":"2026-10-20T19:45:00Z","v":322861,"vw":16.649155},{"c":16.6695,"h":16.73,"l":16.65,"n":45,"o":16.65,"t":"2026-10-20T20:00:00Z","v":64489,"vw":16.670969},{"c":16.69,"h":16.72,"l":16.68,"n":16,"o":16.69,"t":"2026-10-20T20:15:00Z","v":6276,"vw":16.701377},{"c":16.7,"h":16.715,"l":16.69,"n":36,"o":16.69,"t":"2026-10-20T20:30:00Z","v":3997,"vw":16.705101},{"c":16.67,"h":16.68,"l":16.65,"n":33,"o":16.66,"t":"2026-10-20T20:45:00Z","v":10402,"vw":16.665778},{"c":16.7198,"h":16.72,"l":16.7,"n":14,"o":16.72,"t":"2026-10-20T21:00:00Z","v":3181,"vw":16.712047},{"c":16.71,"h":16.716,"l":16.7,"n":18,"o":16.71,"t":"2026-10-20T21:15:00Z","v":2343,"vw":16.707052},{"c":16.7031,"h":16.71,"l":16.7031,"n":4,"o":16.71,"t":"2026-10-20T21:30:00Z","v":790,"vw":16.705897},{"c":16.7498,"h":16.7498,"l":16.7,"n":15,"o":16.71,"t":"2026-10-20T21:45:00Z","v":15577,"vw":16.701216},{"c":16.69,"h":16.7358,"l":16.69,"n":45,"o":16.71,"t":"2026-10-20T22:00:00Z","v":2281,"vw":16.705266},{"c":16.69,"h":16.71,"l":16.68,"n":32,"o":16.7,"t":"2026-10-20T22:15:00Z","v":15585,"vw":16.684469},{"c":16.68,"h":16.6801,"l":16.67,"n":11,"o":16.68,"t":"2026-10-20T22:30:00Z","v":2201,"vw":16.679037},{"c":16.68,"h":16.69,"l":16.65,"n":62,"o":16.69,"t":"2026-10-20T22:45:00Z","v":12898,"vw":16.670933},{"c":16.65,"h":16.6731,"l":16.6101,"n":25,"o":16.6731,"t":"2026-10-20T23:00:00Z","v":3216,"vw":16.649543},{"c":16.64,"h":16.64,"l":16.64,"n":1,"o":16.64,"t":"2026-10-20T23:15:00Z","v":100,"vw":16.64},{"c":16.64,"h":16.64,"l":16.62,"n":18,"o":16.62,"t":"2026-10-20T23:30:00Z","v":7427,"vw":16.634046},{"c":16.65,"h":16.65,"l":16.61,"n":34,"o":16.62,"t":"2026-10-20T23:45:00Z","v":7291,"vw":16.635713},{"c":16.4,"h":16.48,"l":16.32,"n":254,"o":16.43,"t":"2026-10-21T08:00:00Z","v":28675,"vw":16.414122},{"c":16.38,"h":16.41,"l":16.3603,"n":20,"o":16.41,"t":"2026-10-21T08:15:00Z","v":3490,"vw":16.374278},{"c":16.3301,"h":16.4,"l":16.3301,"n":83,"o":16.37,"t":"2026-10-21T08:30:00Z","v":23341,"vw":16.37702},{"c":16.2798,"h":16.35,"l":16.26,"n":188,"o":16.33,"t":"2026-10-21T08:45:00Z","v":24816,"vw":16.301378},{"c":16.35,"h":16.35,"l":16.28,"n":86,"o":16.28,"t":"2026-10-21T09:00:00Z","v":12530,"vw":16.316924},{"c":16.33,"h":16.35,"l":16.32,"n":57,"o":16.35,"t":"2026-10-21T09:15:00Z","v":6757,"vw":16.327813},{"c":16.29,"h":16.35,"l":16.29,"n":59,"o":16.34,"t":"2026-10-21T09:30:00Z","v":7646,"vw":16.329612},{"c":16.21,"h":16.3,"l":16.21,"n":165,"o":16.29,"t":"2026-10-21T09:45:00Z","v":17669,"vw":16.243562},{"c":16.08,"h":16.25,"l":16.08,"n":525,"o":16.22,"t":"2026-10-21T10:00:00Z","v":66221,"vw":16.170727},{"c":16.14,"h":16.16,"l":16.05,"n":323,"o":16.08,"t":"2026-10-21T10:15:00Z","v":65358,"vw":16.101254},{"c":16.1902,"h":16.1902,"l":16.13,"n":143,"o":16.13,"t":"2026-10-21T10:30:00Z","v":41442,"vw":16.151901},{"c":16.19,"h":16.19,"l":16.15,"n":90,"o":16.17,"t":"2026-10-21T10:45:00Z","v":13284,"vw":16.164017},{"c":16.2513,"h":16.27,"l":16.19,"n":391,"o":16.19,"t":"2026-10-21T11:00:00Z","v":50226,"vw":16.239156},{"c":16.39,"h":16.4,"l":16.2581,"n":271,"o":16.2581,"t":"2026-10-21T11:15:00Z","v":63409,"vw":16.294856},{"c":16.4488,"h":16.45,"l":16.41,"n":133,"o":16.41,"t":"2026-10-21T11:30:00Z","v":42216,"vw":16.434487},{"c":16.47,"h":16.48,"l":16.3901,"n":109,"o":16.44,"t":"2026-10-21T11:45:00Z","v":12623,"vw":16.43524},{"c":16.5,"h":16.5,"l":16.43,"n":148,"o":16.47,"t":"2026-10-21T12:00:00Z","v":19045,"vw":16.472531},{"c":16.61,"h":16.65,"l":16.5099,"n":330,"o":16.51,"t":"2026-10-21T12:15:00Z","v":44666,"vw":16.562546},{"c":16.6,"h":16.67,"l":16.57,"n":170,"o":16.57,"t":"2026-10-21T12:30:00Z","v":41046,"vw":16.627169},{"c":16.68,"h":16.69,"l":16.56,"n":202,"o":16.6,"t":"2026-10-21T12:45:00Z","v":48133,"vw":16.606135},{"c":16.66,"h":16.79,"l":16.65,"n":194,"o":16.69,"t":"2026-10-21T13:00:00Z","v":28755,"vw":16.737305},{"c":16.58,"h":16.6999,"l":16.57,"n":158,"o":16.66,"t":"2026-10-21T13:15:00Z","v":26817,"vw":16.656615},{"c":16.6401,"h":16.66,"l":16.57,"n":622,"o":16.581,"t":"2026-10-21T13:30:00Z","v":136699,"vw":16.614849},{"c":16.62,"h":16.695,"l":16.62,"n":669,"o":16.64,"t":"2026-10-21T13:45:00Z","v":141902,"vw":16.664395},{"c":16.52,"h":16.6301,"l":16.5029,"n":649,"o":16.61,"t":"2026-10-21T14:00:00Z","v":152194,"vw":16.551107},{"c":16.53,"h":16.5363,"l":16.46,"n":1000,"o":16.53,"t":"2026-10-21T14:15:00Z","v":318952,"vw":16.495451},{"c":16.495,"h":16.58,"l":16.45,"n":511,"o":16.54,"t":"2026-10-21T14:30:00Z","v":108636,"vw":16.48759},{"c":16.475,"h":16.51,"l":16.46,"n":229,"o":16.49,"t":"2026-10-21T14:45:00Z","v":43621,"vw":16.486063},{"c":16.49,"h":16.5297,"l":16.465,"n":277,"o":16.48,"t":"2026-10-21T15:00:00Z","v":55535,"vw":16.486114},{"c":16.715,"h":16.76,"l":16.48,"n":1620,"o":16.49,"t":"2026-10-21T15:15:00Z","v":369129,"vw":16.609074},{"c":16.69,"h":16.785,"l":16.68,"n":757,"o":16.72,"t":"2026-10-21T15:30:00Z","v":200262,"vw":16.740089},{"c":16.7354,"h":16.7701,"l":16.6914,"n":263,"o":16.7,"t":"2026-10-21T15:45:00Z","v":61299,"vw":16.729634},{"c":16.68,"h":16.785,"l":16.68,"n":502,"o":16.73,"t":"2026-10-21T16:00:00Z","v":137973,"vw":16.731082},{"c":16.7,"h":16.705,"l":16.66,"n":146,"o":16.67,"t":"2026-10-21T16:15:00Z","v":31720,"vw":16.694195},{"c":16.815,"h":16.9,"l":16.69,"n":1636,"o":16.7,"t":"2026-10-21T16:30:00Z","v":349674,"vw":16.797698},{"c":16.82,"h":16.83,"l":16.77,"n":322,"o":16.81,"t":"2026-10-21T16:45:00Z","v":63250,"vw":16.796557},{"c":16.785,"h":16.835,"l":16.785,"n":234,"o":16.82,"t":"2026-10-21T17:00:00Z","v":36136,"vw":16.810414},{"c":16.735,"h":16.795,"l":16.715,"n":222,"o":16.7816,"t":"2026-10-21T17:15:00Z","v":46297,"vw":16.748878},{"c":16.725,"h":16.74,"l":16.709,"n":178,"o":16.73,"t":"2026-10-21T17:30:00Z","v":43211,"vw":16.721758},{"c":16.74,"h":16.74,"l":16.72,"n":67,"o":16.725,"t":"2026-10-21T17:45:00Z","v":13933,"vw":16.735087}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.15,"strike":22.523225500379887,"iv":2.7640592818680747,"gamma":0.051389397583585995,"theta":-0.14514029494523745,"vega":0.002221010415151623,"rho":0.00008702229945215637,"breakevenPct":35.44340203333267},{"delta":0.15,"premium":0.375,"strike":24.97214899296527,"iv":4.385813105082725,"gamma":0.04201160300387951,"theta":-0.3098227656333441,"vega":0.0029544462124923947,"rho":0.00012211544778080438,"breakevenPct":51.41666065092756},{"delta":0.2,"premium":0.41637304679887704,"strike":22.161968748782034,"iv":3.5306669131209945,"gamma":0.10899754534845119,"theta":-0.29389511222115916,"vega":0.003531949595575496,"rho":0.00016853032339473565,"breakevenPct":34.876593760937354},{"delta":0.25,"premium":0.13507984031936127,"strike":17.432801064537593,"iv":0.7564656021290752,"gamma":0.3389540252827678,"theta":-0.07353439787092482,"vega":0.003920958083832336,"rho":0.00023523813354783322,"breakevenPct":4.945525118619798},{"delta":0.3,"premium":0.16002994011976046,"strike":17.266467065868262,"iv":0.7061329341317365,"gamma":0.39750359281437125,"theta":-0.07386706586826347,"vega":0.004220359281437126,"rho":0.00028082969143568883,"breakevenPct":4.100937909127989},{"delta":0.35,"premium":0.18498003992015968,"strike":17.100133067198936,"iv":0.6558002661343978,"gamma":0.45605316034597476,"theta":-0.07419973386560212,"vega":0.004519760479041917,"rho":0.0003264212493235445,"breakevenPct":3.256350699636178},{"delta":0.4,"premium":0.22258563763929018,"strike":16.9589352042922,"iv":0.6309369789517127,"gamma":0.4873577796120512,"theta":-0.07506524969046637,"vega":0.0047,"rho":0.00037126218557804064,"breakevenPct":2.6375199637484523},{"delta":0.45,"premium":0.27933347090383825,"strike":16.855757325629384,"iv":0.6445977300866694,"gamma":0.477452703260421,"theta":-0.07673673132480396,"vega":0.0047,"rho":0.00041496775946248056,"breakevenPct":2.360160074869921},{"delta":0.5,"premium":0.33608130416838633,"strike":16.75257944696657,"iv":0.6582584812216261,"gamma":0.46754762690879076,"theta":-0.07840821295914156,"vega":0.0047,"rho":0.0004586733333469204,"breakevenPct":2.082800185991389},{"delta":0.55,"premium":0.39282913743293446,"strike":16.649401568303755,"iv":0.6719192323565828,"gamma":0.4576425505571605,"theta":-0.08007969459347916,"vega":0.0047,"rho":0.0005023789072313603,"breakevenPct":1.8054402971128574},{"delta":0.6,"premium":0.44957697069748254,"strike":16.54622368964094,"iv":0.6855799834915394,"gamma":0.44773747420553034,"theta":-0.08175117622781676,"vega":0.0047,"rho":0.0005460844811158002,"breakevenPct":1.5280804082343262},{"delta":0.65,"premium":0.557200420462509,"strike":16.403293622985284,"iv":0.7299763840224247,"gamma":0.4114642606867554,"theta":-0.08315760336370008,"vega":0.004525928521373511,"rho":0.0005870993940513908,"breakevenPct":1.317168718326135},{"delta":0.7,"premium":0.706114225648213,"strike":16.2281009110021,"iv":0.7993176594253678,"gamma":0.3537908199018921,"theta":-0.08434891380518571,"vega":0.004210581639803784,"rho":0.0006259305821589298,"breakevenPct":1.1601860014953216},{"delta":0.75,"premium":0.8550280308339173,"strike":16.05290819901892,"iv":0.8686589348283111,"gamma":0.29611737911702873,"theta":-0.08554022424667135,"vega":0.0038952347582340576,"rho":0.0006647617702664689,"breakevenPct":1.0032032846645076},{"delta":0.8,"premium":1.1518135725429022,"strike":15.72776911076443,"iv":0.984908034321373,"gamma":0.23544251170046795,"theta":-0.08214321372854914,"vega":0.0033916536661466453,"rho":0.0006956227205075784,"breakevenPct":0.8338272599004338},{"delta":0.85,"premium":1.5125780031201246,"strike":15.337753510140406,"iv":1.121452496099844,"gamma":0.17346903276131048,"theta":-0.0767609984399376,"vega":0.0028066302652106087,"rho":0.0007230352297233844,"breakevenPct":0.6590890875778439},{"delta":0.9,"premium":1.777320544554455,"strike":15.041460396039604,"iv":1.1818129950495047,"gamma":0.11730408415841583,"theta":-0.0670915841584158,"vega":0.0021673267326732665,"rho":0.0007561330878029671,"breakevenPct":0.4706149378378751}],"put":[{"delta":0.1,"premium":0.1753874095232789,"strike":13.295351085720654,"iv":2.6165818328082695,"gamma":0.056076621713859576,"theta":-0.14042604100797712,"vega":0.0022220974666151343,"rho":-0.00010610767338717,"breakevenPct":21.625067645176962},{"delta":0.15,"premium":0.4933594443593876,"strike":13.991386040104134,"iv":3.255329553473297,"gamma":0.08717644117873805,"theta":-0.2541049865810934,"vega":0.002917485965693443,"rho":-0.0001723441380806411,"breakevenPct":19.366627265563032},{"delta":0.2,"premium":0.8284379668681645,"strike":13.40838643785413,"iv":4.773887401503926,"gamma":0.10200907481919491,"theta":-0.4002298481664744,"vega":0.0035214104225668313,"rho":-0.0002407352965830699,"breakevenPct":24.850964928399236},{"delta":0.25,"premium":0.1516429840142096,"strike":16.106571936056838,"iv":0.7888339253996448,"gamma":0.3197955595026643,"theta":-0.07507744227353463,"vega":0.0038344582593250443,"rho":-0.00025386698155815913,"breakevenPct":4.6897912064359},{"delta":0.3,"premium":0.18864712847838955,"strike":16.254588513913557,"iv":0.767075488454707,"gamma":0.357983836589698,"theta":-0.07907388987566608,"vega":0.004160094730609828,"rho":-0.00030331899806934387,"breakevenPct":4.0266344956083024},{"delta":0.35,"premium":0.22565127294256954,"strike":16.40260509177028,"iv":0.7453170515097691,"gamma":0.3961721136767318,"theta":-0.0830703374777975,"vega":0.004485731201894612,"rho":-0.00035277101458052856,"breakevenPct":3.363477784780704},{"delta":0.4,"premium":0.26680131004366814,"strike":16.537336244541486,"iv":0.7260641484716157,"gamma":0.42457065502183405,"theta":-0.08511008733624453,"vega":0.0047,"rho":-0.0004023307571088771,"breakevenPct":2.804450809451505},{"delta":0.45,"premium":0.31592794759825327,"strike":16.64650655021834,"iv":0.7116318340611354,"gamma":0.43413397379912666,"theta":-0.08338519650655021,"vega":0.0047,"rho":-0.0004520977619743418,"breakevenPct":2.4457670094379425},{"delta":0.5,"premium":0.3650545851528384,"strike":16.755676855895196,"iv":0.6971995196506551,"gamma":0.4436972925764192,"theta":-0.0816603056768559,"vega":0.0047,"rho":-0.0005018647668398065,"breakevenPct":2.0870832094243794},{"delta":0.55,"premium":0.41418122270742364,"strike":16.86484716157205,"iv":0.6827672052401746,"gamma":0.4532606113537118,"theta":-0.07993541484716157,"vega":0.0047,"rho":-0.0005516317717052712,"breakevenPct":1.7283994094108162},{"delta":0.6,"premium":0.46330786026200865,"strike":16.97401746724891,"iv":0.6683348908296943,"gamma":0.46282393013100437,"theta":-0.07821052401746724,"vega":0.0047,"rho":-0.0006013987765707358,"breakevenPct":1.3697156093972538},{"delta":0.65,"premium":0.7638498520710061,"strike":17.28180473372781,"iv":0.8623323964497043,"gamma":0.38729371301775145,"theta":-0.09358106508875741,"vega":0.004502736686390532,"rho":-0.0006654478323083354,"breakevenPct":1.326434398704867},{"delta":0.7,"premium":1.1429178994082836,"strike":17.651627218934912,"iv":1.1214300295857986,"gamma":0.2851857248520711,"theta":-0.11429112426035501,"vega":0.0042438609467455625,"rho":-0.0007339576860873627,"breakevenPct":1.3816647579054464},{"delta":0.75,"premium":1.4361795774647883,"strike":17.948943661971832,"iv":1.3036809859154925,"gamma":0.20217253521126768,"theta":-0.12718309859154928,"vega":0.003969366197183098,"rho":-0.0007976384030653283,"breakevenPct":1.3574427448802637},{"delta":0.8,"premium":1.5213567839195992,"strike":18.115577889447238,"iv":1.1653349246231164,"gamma":0.21562939698492445,"theta":-0.09762437185929654,"vega":0.003453768844221105,"rho":-0.0008501028045730303,"breakevenPct":0.8708416635146998},{"delta":0.85,"premium":2.827224240140335,"strike":19.401779392112267,"iv":1.7768652346749747,"gamma":0.10331189754315845,"theta":-0.12489254376256217,"vega":0.0029353330780910606,"rho":-0.0009776114322377514,"breakevenPct":0.9883204780649026},{"delta":0.9,"premium":2.346690976059302,"strike":19.017352780847443,"iv":1.2673176197634244,"gamma":0.10918455739851127,"theta":-0.06558109614873907,"vega":0.002219531037760773,"rho":-0.0009980518847490316,"breakevenPct":0.41420666195853095}]},"raw":{"call":[{"delta":0.1,"premium":0.15,"strike":22.523225500379887,"iv":2.7640592818680747,"gamma":0.051389397583585995,"theta":-0.14514029494523745,"vega":0.002221010415151623,"rho":0.00008702229945215637,"breakevenPct":35.44340203333267},{"delta":0.15,"premium":0.375,"strike":24.97214899296527,"iv":4.385813105082725,"gamma":0.04201160300387951,"theta":-0.3098227656333441,"vega":0.0029544462124923947,"rho":0.00012211544778080438,"breakevenPct":51.41666065092756},{"delta":0.2,"premium":0.41637304679887704,"strike":22.161968748782034,"iv":3.5306669131209945,"gamma":0.10899754534845119,"theta":-0.29389511222115916,"vega":0.003531949595575496,"rho":0.00016853032339473565,"breakevenPct":34.876593760937354},{"delta":0.25,"premium":0.13507984031936127,"strike":17.432801064537593,"iv":0.7564656021290752,"gamma":0.3389540252827678,"theta":-0.07353439787092482,"vega":0.003920958083832336,"rho":0.00023523813354783322,"breakevenPct":4.945525118619798},{"delta":0.3,"premium":0.16002994011976046,"strike":17.266467065868262,"iv":0.7061329341317365,"gamma":0.39750359281437125,"theta":-0.07386706586826347,"vega":0.004220359281437126,"rho":0.00028082969143568883,"breakevenPct":4.100937909127989},{"delta":0.35,"premium":0.18498003992015968,"strike":17.100133067198936,"iv":0.6558002661343978,"gamma":0.45605316034597476,"theta":-0.07419973386560212,"vega":0.004519760479041917,"rho":0.0003264212493235445,"breakevenPct":3.256350699636178},{"delta":0.4,"premium":0.22258563763929018,"strike":16.9589352042922,"iv":0.6309369789517127,"gamma":0.4873577796120512,"theta":-0.07506524969046637,"vega":0.0047,"rho":0.00037126218557804064,"breakevenPct":2.6375199637484523},{"delta":0.45,"premium":0.27933347090383825,"strike":16.855757325629384,"iv":0.6445977300866694,"gamma":0.477452703260421,"theta":-0.07673673132480396,"vega":0.0047,"rho":0.00041496775946248056,"breakevenPct":2.360160074869921},{"delta":0.5,"premium":0.33608130416838633,"strike":16.75257944696657,"iv":0.6582584812216261,"gamma":0.46754762690879076,"theta":-0.07840821295914156,"vega":0.0047,"rho":0.0004586733333469204,"breakevenPct":2.082800185991389},{"delta":0.55,"premium":0.39282913743293446,"strike":16.649401568303755,"iv":0.6719192323565828,"gamma":0.4576425505571605,"theta":-0.08007969459347916,"vega":0.0047,"rho":0.0005023789072313603,"breakevenPct":1.8054402971128574},{"delta":0.6,"premium":0.44957697069748254,"strike":16.54622368964094,"iv":0.6855799834915394,"gamma":0.44773747420553034,"theta":-0.08175117622781676,"vega":0.0047,"rho":0.0005460844811158002,"breakevenPct":1.5280804082343262},{"delta":0.65,"premium":0.557200420462509,"strike":16.403293622985284,"iv":0.7299763840224247,"gamma":0.4114642606867554,"theta":-0.08315760336370008,"vega":0.004525928521373511,"rho":0.0005870993940513908,"breakevenPct":1.317168718326135},{"delta":0.7,"premium":0.706114225648213,"strike":16.2281009110021,"iv":0.7993176594253678,"gamma":0.3537908199018921,"theta":-0.08434891380518571,"vega":0.004210581639803784,"rho":0.0006259305821589298,"breakevenPct":1.1601860014953216},{"delta":0.75,"premium":0.8550280308339173,"strike":16.05290819901892,"iv":0.8686589348283111,"gamma":0.29611737911702873,"theta":-0.08554022424667135,"vega":0.0038952347582340576,"rho":0.0006647617702664689,"breakevenPct":1.0032032846645076},{"delta":0.8,"premium":1.1518135725429022,"strike":15.72776911076443,"iv":0.984908034321373,"gamma":0.23544251170046795,"theta":-0.08214321372854914,"vega":0.0033916536661466453,"rho":0.0006956227205075784,"breakevenPct":0.8338272599004338},{"delta":0.85,"premium":1.5125780031201246,"strike":15.337753510140406,"iv":1.121452496099844,"gamma":0.17346903276131048,"theta":-0.0767609984399376,"vega":0.0028066302652106087,"rho":0.0007230352297233844,"breakevenPct":0.6590890875778439},{"delta":0.9,"premium":1.777320544554455,"strike":15.041460396039604,"iv":1.1818129950495047,"gamma":0.11730408415841583,"theta":-0.0670915841584158,"vega":0.0021673267326732665,"rho":0.0007561330878029671,"breakevenPct":0.4706149378378751}],"put":[{"delta":0.1,"premium":0.1753874095232789,"strike":13.295351085720654,"iv":2.6165818328082695,"gamma":0.056076621713859576,"theta":-0.14042604100797712,"vega":0.0022220974666151343,"rho":-0.00010610767338717,"breakevenPct":21.625067645176962},{"delta":0.15,"premium":0.4933594443593876,"strike":13.991386040104134,"iv":3.255329553473297,"gamma":0.08717644117873805,"theta":-0.2541049865810934,"vega":0.002917485965693443,"rho":-0.0001723441380806411,"breakevenPct":19.366627265563032},{"delta":0.2,"premium":0.8284379668681645,"strike":13.40838643785413,"iv":4.773887401503926,"gamma":0.10200907481919491,"theta":-0.4002298481664744,"vega":0.0035214104225668313,"rho":-0.0002407352965830699,"breakevenPct":24.850964928399236},{"delta":0.25,"premium":0.1516429840142096,"strike":16.106571936056838,"iv":0.7888339253996448,"gamma":0.3197955595026643,"theta":-0.07507744227353463,"vega":0.0038344582593250443,"rho":-0.00025386698155815913,"breakevenPct":4.6897912064359},{"delta":0.3,"premium":0.18864712847838955,"strike":16.254588513913557,"iv":0.767075488454707,"gamma":0.357983836589698,"theta":-0.07907388987566608,"vega":0.004160094730609828,"rho":-0.00030331899806934387,"breakevenPct":4.0266344956083024},{"delta":0.35,"premium":0.22565127294256954,"strike":16.40260509177028,"iv":0.7453170515097691,"gamma":0.3961721136767318,"theta":-0.0830703374777975,"vega":0.004485731201894612,"rho":-0.00035277101458052856,"breakevenPct":3.363477784780704},{"delta":0.4,"premium":0.26680131004366814,"strike":16.537336244541486,"iv":0.7260641484716157,"gamma":0.42457065502183405,"theta":-0.08511008733624453,"vega":0.0047,"rho":-0.0004023307571088771,"breakevenPct":2.804450809451505},{"delta":0.45,"premium":0.31592794759825327,"strike":16.64650655021834,"iv":0.7116318340611354,"gamma":0.43413397379912666,"theta":-0.08338519650655021,"vega":0.0047,"rho":-0.0004520977619743418,"breakevenPct":2.4457670094379425},{"delta":0.5,"premium":0.3650545851528384,"strike":16.755676855895196,"iv":0.6971995196506551,"gamma":0.4436972925764192,"theta":-0.0816603056768559,"vega":0.0047,"rho":-0.0005018647668398065,"breakevenPct":2.0870832094243794},{"delta":0.55,"premium":0.41418122270742364,"strike":16.86484716157205,"iv":0.6827672052401746,"gamma":0.4532606113537118,"theta":-0.07993541484716157,"vega":0.0047,"rho":-0.0005516317717052712,"breakevenPct":1.7283994094108162},{"delta":0.6,"premium":0.46330786026200865,"strike":16.97401746724891,"iv":0.6683348908296943,"gamma":0.46282393013100437,"theta":-0.07821052401746724,"vega":0.0047,"rho":-0.0006013987765707358,"breakevenPct":1.3697156093972538},{"delta":0.65,"premium":0.7638498520710061,"strike":17.28180473372781,"iv":0.8623323964497043,"gamma":0.38729371301775145,"theta":-0.09358106508875741,"vega":0.004502736686390532,"rho":-0.0006654478323083354,"breakevenPct":1.326434398704867},{"delta":0.7,"premium":1.1429178994082836,"strike":17.651627218934912,"iv":1.1214300295857986,"gamma":0.2851857248520711,"theta":-0.11429112426035501,"vega":0.0042438609467455625,"rho":-0.0007339576860873627,"breakevenPct":1.3816647579054464},{"delta":0.75,"premium":1.4361795774647883,"strike":17.948943661971832,"iv":1.3036809859154925,"gamma":0.20217253521126768,"theta":-0.12718309859154928,"vega":0.003969366197183098,"rho":-0.0007976384030653283,"breakevenPct":1.3574427448802637},{"delta":0.8,"premium":1.5213567839195992,"strike":18.115577889447238,"iv":1.1653349246231164,"gamma":0.21562939698492445,"theta":-0.09762437185929654,"vega":0.003453768844221105,"rho":-0.0008501028045730303,"breakevenPct":0.8708416635146998},{"delta":0.85,"premium":2.827224240140335,"strike":19.401779392112267,"iv":1.7768652346749747,"gamma":0.10331189754315845,"theta":-0.12489254376256217,"vega":0.0029353330780910606,"rho":-0.0009776114322377514,"breakevenPct":0.9883204780649026},{"delta":0.9,"premium":2.346690976059302,"strike":19.017352780847443,"iv":1.2673176197634244,"gamma":0.10918455739851127,"theta":-0.06558109614873907,"vega":0.002219531037760773,"rho":-0.0009980518847490316,"breakevenPct":0.41420666195853095}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}