{"symbol":"SNDQ","url":"https://intraalpha.com/companies/SNDQ","capturedAt":"2026-10-21T17:48:54.597Z","state":"partial","quote":{"symbol":"SNDQ","last_price":15.8239,"prev_close":16.33,"regular_close":15.84,"change":-0.5061,"change_pct":-3.0992,"regular_change":-0.49,"regular_change_pct":-3.0006,"extended_change":-0.0161,"extended_change_pct":-0.1016,"bid":15.82,"ask":15.83,"bid_size":400,"ask_size":400,"volume":10541329,"vwap":16.314848,"open":15.18,"high":17.28,"low":14.98,"close":15.84,"trade_count":66416,"last_trade_at":"2026-10-21T17:48:41.983105078Z","last_quote_at":"2026-10-21T17:48:53.502861107Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:52.961214065-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-21T17:46:22.438Z","bars":[{"c":15.0434,"h":15.2,"l":14.47,"n":2406,"o":14.9,"t":"2026-10-14T08:00:00Z","v":723695,"vw":14.934688},{"c":14.8703,"h":15.04,"l":14.87,"n":50,"o":15.04,"t":"2026-10-14T08:05:00Z","v":13603,"vw":14.928142},{"c":14.77,"h":14.88,"l":14.77,"n":93,"o":14.88,"t":"2026-10-14T08:10:00Z","v":35895,"vw":14.798031},{"c":14.82,"h":14.82,"l":14.73,"n":72,"o":14.77,"t":"2026-10-14T08:15:00Z","v":36639,"vw":14.764705},{"c":14.87,"h":14.87,"l":14.83,"n":54,"o":14.84,"t":"2026-10-14T08:20:00Z","v":14469,"vw":14.851464},{"c":14.89,"h":14.8965,"l":14.87,"n":59,"o":14.89,"t":"2026-10-14T08:25:00Z","v":11043,"vw":14.885194},{"c":14.96,"h":14.97,"l":14.9,"n":33,"o":14.9,"t":"2026-10-14T08:30:00Z","v":11045,"vw":14.958736},{"c":14.95,"h":14.98,"l":14.95,"n":26,"o":14.96,"t":"2026-10-14T08:35:00Z","v":9542,"vw":14.966621},{"c":15.01,"h":15.02,"l":14.97,"n":71,"o":14.97,"t":"2026-10-14T08:40:00Z","v":28555,"vw":14.999983},{"c":15,"h":15.02,"l":14.99,"n":43,"o":15.01,"t":"2026-10-14T08:45:00Z","v":14253,"vw":15.005016},{"c":15.02,"h":15.04,"l":15,"n":25,"o":15,"t":"2026-10-14T08:50:00Z","v":9740,"vw":15.027759},{"c":15.0861,"h":15.0867,"l":15.02,"n":21,"o":15.02,"t":"2026-10-14T08:55:00Z","v":5322,"vw":15.057977},{"c":15.0693,"h":15.0894,"l":15,"n":44,"o":15.0894,"t":"2026-10-14T09:00:00Z","v":14198,"vw":15.025049},{"c":15.09,"h":15.17,"l":15.06,"n":138,"o":15.06,"t":"2026-10-14T09:05:00Z","v":73172,"vw":15.102639},{"c":15.0606,"h":15.1065,"l":15.03,"n":27,"o":15.1065,"t":"2026-10-14T09:10:00Z","v":7015,"vw":15.068888},{"c":15.04,"h":15.06,"l":15.04,"n":17,"o":15.06,"t":"2026-10-14T09:15:00Z","v":2188,"vw":15.054356},{"c":15.06,"h":15.06,"l":15.03,"n":14,"o":15.03,"t":"2026-10-14T09:20:00Z","v":1535,"vw":15.045815},{"c":15.14,"h":15.14,"l":15.0686,"n":13,"o":15.09,"t":"2026-10-14T09:25:00Z","v":4124,"vw":15.118502},{"c":15.12,"h":15.15,"l":15.1,"n":32,"o":15.15,"t":"2026-10-14T09:30:00Z","v":5063,"vw":15.119689},{"c":15.05,"h":15.11,"l":15.05,"n":18,"o":15.11,"t":"2026-10-14T09:35:00Z","v":2147,"vw":15.066242},{"c":15.03,"h":15.03,"l":15.03,"n":5,"o":15.03,"t":"2026-10-14T09:40:00Z","v":1594,"vw":15.03},{"c":15.03,"h":15.03,"l":15.03,"n":7,"o":15.03,"t":"2026-10-14T09:45:00Z","v":697,"vw":15.03},{"c":15.01,"h":15.02,"l":15,"n":22,"o":15.02,"t":"2026-10-14T09:50:00Z","v":23500,"vw":15.006637},{"c":15.03,"h":15.05,"l":15.01,"n":18,"o":15.01,"t":"2026-10-14T09:55:00Z","v":2325,"vw":15.035174},{"c":15.04,"h":15.06,"l":15.03,"n":13,"o":15.04,"t":"2026-10-14T10:00:00Z","v":3041,"vw":15.036751},{"c":15,"h":15.09,"l":15,"n":14,"o":15.09,"t":"2026-10-14T10:05:00Z","v":3931,"vw":15.062852},{"c":14.98,"h":15,"l":14.97,"n":17,"o":15,"t":"2026-10-14T10:10:00Z","v":5899,"vw":14.98234},{"c":14.93,"h":15,"l":14.93,"n":29,"o":15,"t":"2026-10-14T10:15:00Z","v":6412,"vw":14.947928},{"c":14.9965,"h":15,"l":14.9402,"n":16,"o":14.9402,"t":"2026-10-14T10:20:00Z","v":15271,"vw":14.971744},{"c":15,"h":15,"l":14.98,"n":3,"o":14.98,"t":"2026-10-14T10:25:00Z","v":978,"vw":14.997778},{"c":15.01,"h":15.01,"l":14.98,"n":12,"o":14.98,"t":"2026-10-14T10:30:00Z","v":4049,"vw":14.995385},{"c":15.02,"h":15.02,"l":15.02,"n":3,"o":15.02,"t":"2026-10-14T10:35:00Z","v":355,"vw":15.02},{"c":15.05,"h":15.05,"l":15.02,"n":9,"o":15.02,"t":"2026-10-14T10:40:00Z","v":1993,"vw":15.034505},{"c":15.03,"h":15.03,"l":15.03,"n":1,"o":15.03,"t":"2026-10-14T10:45:00Z","v":372,"vw":15.03},{"c":15.0647,"h":15.08,"l":15.04,"n":15,"o":15.04,"t":"2026-10-14T10:50:00Z","v":6040,"vw":15.049208},{"c":15.06,"h":15.09,"l":15.06,"n":9,"o":15.09,"t":"2026-10-14T10:55:00Z","v":2199,"vw":15.07525},{"c":15.18,"h":15.18,"l":15.03,"n":160,"o":15.05,"t":"2026-10-14T11:00:00Z","v":80941,"vw":15.115077},{"c":15.08,"h":15.14,"l":15.08,"n":40,"o":15.1331,"t":"2026-10-14T11:05:00Z","v":7205,"vw":15.101105},{"c":15.03,"h":15.1199,"l":15.03,"n":32,"o":15.0997,"t":"2026-10-14T11:10:00Z","v":13803,"vw":15.109591},{"c":15.03,"h":15.06,"l":15.03,"n":9,"o":15.03,"t":"2026-10-14T11:15:00Z","v":5215,"vw":15.037184},{"c":15.07,"h":15.07,"l":15.04,"n":9,"o":15.06,"t":"2026-10-14T11:20:00Z","v":1684,"vw":15.051253},{"c":15.1036,"h":15.1036,"l":15.07,"n":17,"o":15.07,"t":"2026-10-14T11:25:00Z","v":3040,"vw":15.090648},{"c":15.09,"h":15.1199,"l":15.05,"n":28,"o":15.1199,"t":"2026-10-14T11:30:00Z","v":3950,"vw":15.084433},{"c":15.09,"h":15.09,"l":15.08,"n":6,"o":15.08,"t":"2026-10-14T11:35:00Z","v":1450,"vw":15.082105},{"c":15.133,"h":15.15,"l":15.11,"n":39,"o":15.12,"t":"2026-10-14T11:40:00Z","v":5985,"vw":15.137136},{"c":15.11,"h":15.12,"l":15.08,"n":46,"o":15.12,"t":"2026-10-14T11:45:00Z","v":11724,"vw":15.094637},{"c":15.0831,"h":15.11,"l":15.0831,"n":27,"o":15.11,"t":"2026-10-14T11:50:00Z","v":9669,"vw":15.09694},{"c":15.06,"h":15.11,"l":15.06,"n":57,"o":15.09,"t":"2026-10-14T11:55:00Z","v":15600,"vw":15.087822},{"c":15.04,"h":15.044,"l":15.01,"n":31,"o":15.044,"t":"2026-10-14T12:00:00Z","v":13495,"vw":15.035963},{"c":15.04,"h":15.07,"l":15.02,"n":30,"o":15.02,"t":"2026-10-14T12:05:00Z","v":13058,"vw":15.047953},{"c":15.06,"h":15.0772,"l":15.03,"n":50,"o":15.03,"t":"2026-10-14T12:10:00Z","v":24617,"vw":15.046021},{"c":15.04,"h":15.0683,"l":15.02,"n":33,"o":15.0683,"t":"2026-10-14T12:15:00Z","v":7601,"vw":15.039307},{"c":15.05,"h":15.06,"l":15.04,"n":55,"o":15.05,"t":"2026-10-14T12:20:00Z","v":20626,"vw":15.055598},{"c":14.9578,"h":15.04,"l":14.94,"n":75,"o":15.03,"t":"2026-10-14T12:25:00Z","v":17442,"vw":14.965776},{"c":15.32,"h":15.41,"l":14.94,"n":614,"o":14.95,"t":"2026-10-14T12:30:00Z","v":196741,"vw":15.241586},{"c":15.2001,"h":15.32,"l":15.2,"n":343,"o":15.31,"t":"2026-10-14T12:35:00Z","v":127981,"vw":15.282977},{"c":15.21,"h":15.28,"l":15.18,"n":192,"o":15.2,"t":"2026-10-14T12:40:00Z","v":55935,"vw":15.221436},{"c":15.24,"h":15.27,"l":15.19,"n":134,"o":15.2,"t":"2026-10-14T12:45:00Z","v":48678,"vw":15.230904},{"c":15.315,"h":15.35,"l":15.242,"n":132,"o":15.25,"t":"2026-10-14T12:50:00Z","v":32495,"vw":15.304788},{"c":15.45,"h":15.47,"l":15.32,"n":280,"o":15.32,"t":"2026-10-14T12:55:00Z","v":90331,"vw":15.391523},{"c":15.4485,"h":15.4801,"l":15.4202,"n":540,"o":15.44,"t":"2026-10-14T13:00:00Z","v":118277,"vw":15.453279},{"c":15.5484,"h":15.55,"l":15.4303,"n":855,"o":15.4303,"t":"2026-10-14T13:05:00Z","v":174860,"vw":15.515814},{"c":15.46,"h":15.57,"l":15.46,"n":483,"o":15.54,"t":"2026-10-14T13:10:00Z","v":117121,"vw":15.511595},{"c":15.525,"h":15.56,"l":15.46,"n":293,"o":15.46,"t":"2026-10-14T13:15:00Z","v":42164,"vw":15.521136},{"c":15.4197,"h":15.5422,"l":15.3998,"n":430,"o":15.53,"t":"2026-10-14T13:20:00Z","v":85225,"vw":15.466132},{"c":15.41,"h":15.5,"l":15.3801,"n":549,"o":15.41,"t":"2026-10-14T13:25:00Z","v":139340,"vw":15.446822},{"c":15.2,"h":15.42,"l":14.92,"n":6378,"o":15.41,"t":"2026-10-14T13:30:00Z","v":1119885,"vw":15.133602},{"c":15.0009,"h":15.215,"l":14.96,"n":4648,"o":15.2,"t":"2026-10-14T13:35:00Z","v":681620,"vw":15.074695},{"c":14.92,"h":15.0399,"l":14.81,"n":4214,"o":15,"t":"2026-10-14T13:40:00Z","v":643066,"vw":14.926501},{"c":14.895,"h":14.955,"l":14.73,"n":2938,"o":14.895,"t":"2026-10-14T13:45:00Z","v":518561,"vw":14.844486},{"c":15.04,"h":15.24,"l":14.895,"n":2430,"o":14.8987,"t":"2026-10-14T13:50:00Z","v":530164,"vw":15.089344},{"c":15.27,"h":15.295,"l":15.05,"n":1824,"o":15.07,"t":"2026-10-14T13:55:00Z","v":398166,"vw":15.185629},{"c":15.08,"h":15.255,"l":15.03,"n":1534,"o":15.25,"t":"2026-10-14T14:00:00Z","v":280628,"vw":15.159233},{"c":15.02,"h":15.1399,"l":14.95,"n":1615,"o":15.08,"t":"2026-10-14T14:05:00Z","v":374143,"vw":15.024299},{"c":15.09,"h":15.1299,"l":15.005,"n":1174,"o":15.02,"t":"2026-10-14T14:10:00Z","v":190035,"vw":15.071365},{"c":15.1397,"h":15.14,"l":14.995,"n":1143,"o":15.0901,"t":"2026-10-14T14:15:00Z","v":195361,"vw":15.051329},{"c":15.12,"h":15.24,"l":15.12,"n":721,"o":15.1391,"t":"2026-10-14T14:20:00Z","v":156665,"vw":15.166842},{"c":15.21,"h":15.3,"l":15.1211,"n":998,"o":15.1211,"t":"2026-10-14T14:25:00Z","v":162321,"vw":15.220021},{"c":15.165,"h":15.28,"l":15.14,"n":798,"o":15.2,"t":"2026-10-14T14:30:00Z","v":164870,"vw":15.22271},{"c":15.1895,"h":15.2,"l":15.07,"n":909,"o":15.17,"t":"2026-10-14T14:35:00Z","v":158726,"vw":15.14266},{"c":15.16,"h":15.2399,"l":15.11,"n":577,"o":15.19,"t":"2026-10-14T14:40:00Z","v":98898,"vw":15.172195},{"c":15.28,"h":15.28,"l":15.15,"n":698,"o":15.16,"t":"2026-10-14T14:45:00Z","v":200996,"vw":15.198689},{"c":15.34,"h":15.3699,"l":15.25,"n":682,"o":15.285,"t":"2026-10-14T14:50:00Z","v":147749,"vw":15.324066},{"c":15.245,"h":15.345,"l":15.2,"n":616,"o":15.345,"t":"2026-10-14T14:55:00Z","v":133599,"vw":15.27226},{"c":15.3394,"h":15.34,"l":15.225,"n":413,"o":15.24,"t":"2026-10-14T15:00:00Z","v":76704,"vw":15.301805},{"c":15.5,"h":15.54,"l":15.32,"n":1391,"o":15.34,"t":"2026-10-14T15:05:00Z","v":529382,"vw":15.400796},{"c":15.49,"h":15.58,"l":15.46,"n":1270,"o":15.5,"t":"2026-10-14T15:10:00Z","v":260246,"vw":15.527895},{"c":15.39,"h":15.51,"l":15.365,"n":762,"o":15.4914,"t":"2026-10-14T15:15:00Z","v":209438,"vw":15.435649},{"c":15.335,"h":15.43,"l":15.33,"n":482,"o":15.39,"t":"2026-10-14T15:20:00Z","v":87246,"vw":15.377913},{"c":15.398,"h":15.41,"l":15.3201,"n":505,"o":15.335,"t":"2026-10-14T15:25:00Z","v":119268,"vw":15.377231},{"c":15.385,"h":15.435,"l":15.37,"n":469,"o":15.395,"t":"2026-10-14T15:30:00Z","v":118950,"vw":15.393179},{"c":15.46,"h":15.5,"l":15.36,"n":639,"o":15.38,"t":"2026-10-14T15:35:00Z","v":230133,"vw":15.439359},{"c":15.43,"h":15.555,"l":15.43,"n":808,"o":15.455,"t":"2026-10-14T15:40:00Z","v":256642,"vw":15.497885},{"c":15.465,"h":15.465,"l":15.39,"n":383,"o":15.41,"t":"2026-10-14T15:45:00Z","v":85803,"vw":15.417985},{"c":15.4,"h":15.485,"l":15.3886,"n":381,"o":15.465,"t":"2026-10-14T15:50:00Z","v":88601,"vw":15.448613},{"c":15.37,"h":15.44,"l":15.342,"n":268,"o":15.3929,"t":"2026-10-14T15:55:00Z","v":73545,"vw":15.381482},{"c":15.448,"h":15.4775,"l":15.29,"n":1427,"o":15.375,"t":"2026-10-14T16:00:00Z","v":315241,"vw":15.364858},{"c":15.46,"h":15.4768,"l":15.41,"n":355,"o":15.44,"t":"2026-10-14T16:05:00Z","v":129403,"vw":15.439477},{"c":15.67,"h":15.725,"l":15.465,"n":1058,"o":15.47,"t":"2026-10-14T16:10:00Z","v":316109,"vw":15.60501},{"c":15.595,"h":15.71,"l":15.595,"n":682,"o":15.67,"t":"2026-10-14T16:15:00Z","v":209574,"vw":15.657353},{"c":15.715,"h":15.7151,"l":15.6,"n":1108,"o":15.6,"t":"2026-10-14T16:20:00Z","v":290340,"vw":15.651567},{"c":15.6777,"h":15.73,"l":15.642,"n":495,"o":15.719,"t":"2026-10-14T16:25:00Z","v":119048,"vw":15.676052},{"c":15.62,"h":15.735,"l":15.61,"n":676,"o":15.685,"t":"2026-10-14T16:30:00Z","v":273538,"vw":15.692514},{"c":15.48,"h":15.62,"l":15.47,"n":620,"o":15.62,"t":"2026-10-14T16:35:00Z","v":159914,"vw":15.544109},{"c":15.5174,"h":15.535,"l":15.45,"n":663,"o":15.49,"t":"2026-10-14T16:40:00Z","v":131059,"vw":15.484674},{"c":15.555,"h":15.5999,"l":15.51,"n":412,"o":15.51,"t":"2026-10-14T16:45:00Z","v":84107,"vw":15.544901},{"c":15.62,"h":15.63,"l":15.54,"n":304,"o":15.56,"t":"2026-10-14T16:50:00Z","v":70768,"vw":15.577181},{"c":15.485,"h":15.62,"l":15.4404,"n":357,"o":15.62,"t":"2026-10-14T16:55:00Z","v":86602,"vw":15.513444},{"c":15.555,"h":15.57,"l":15.46,"n":449,"o":15.48,"t":"2026-10-14T17:00:00Z","v":125845,"vw":15.526561},{"c":15.53,"h":15.57,"l":15.49,"n":461,"o":15.55,"t":"2026-10-14T17:05:00Z","v":91126,"vw":15.525581},{"c":15.56,"h":15.57,"l":15.51,"n":202,"o":15.52,"t":"2026-10-14T17:10:00Z","v":45557,"vw":15.540423},{"c":15.59,"h":15.62,"l":15.5699,"n":570,"o":15.57,"t":"2026-10-14T17:15:00Z","v":141534,"vw":15.593848},{"c":15.61,"h":15.62,"l":15.565,"n":369,"o":15.59,"t":"2026-10-14T17:20:00Z","v":122298,"vw":15.597335},{"c":15.66,"h":15.72,"l":15.61,"n":519,"o":15.61,"t":"2026-10-14T17:25:00Z","v":182411,"vw":15.694326},{"c":15.645,"h":15.695,"l":15.62,"n":347,"o":15.68,"t":"2026-10-14T17:30:00Z","v":113577,"vw":15.649967},{"c":15.695,"h":15.72,"l":15.65,"n":406,"o":15.66,"t":"2026-10-14T17:35:00Z","v":168382,"vw":15.678458},{"c":15.74,"h":15.765,"l":15.7,"n":390,"o":15.7,"t":"2026-10-14T17:40:00Z","v":122308,"vw":15.732587},{"c":15.68,"h":15.77,"l":15.64,"n":437,"o":15.75,"t":"2026-10-14T17:45:00Z","v":148330,"vw":15.719419},{"c":15.79,"h":15.83,"l":15.675,"n":574,"o":15.675,"t":"2026-10-14T17:50:00Z","v":127512,"vw":15.772189},{"c":15.6986,"h":15.79,"l":15.69,"n":416,"o":15.77,"t":"2026-10-14T17:55:00Z","v":117238,"vw":15.747737},{"c":15.71,"h":15.75,"l":15.665,"n":525,"o":15.695,"t":"2026-10-14T18:00:00Z","v":156918,"vw":15.711883},{"c":15.675,"h":15.74,"l":15.6301,"n":392,"o":15.7,"t":"2026-10-14T18:05:00Z","v":103722,"vw":15.672778},{"c":15.61,"h":15.695,"l":15.5706,"n":298,"o":15.68,"t":"2026-10-14T18:10:00Z","v":91884,"vw":15.632655},{"c":15.63,"h":15.65,"l":15.59,"n":250,"o":15.615,"t":"2026-10-14T18:15:00Z","v":63619,"vw":15.623384},{"c":15.63,"h":15.68,"l":15.595,"n":255,"o":15.615,"t":"2026-10-14T18:20:00Z","v":65108,"vw":15.630992},{"c":15.68,"h":15.7,"l":15.625,"n":180,"o":15.635,"t":"2026-10-14T18:25:00Z","v":35817,"vw":15.669127},{"c":15.66,"h":15.72,"l":15.65,"n":323,"o":15.685,"t":"2026-10-14T18:30:00Z","v":69741,"vw":15.685847},{"c":15.69,"h":15.69,"l":15.63,"n":175,"o":15.65,"t":"2026-10-14T18:35:00Z","v":43002,"vw":15.655975},{"c":15.6802,"h":15.72,"l":15.67,"n":254,"o":15.69,"t":"2026-10-14T18:40:00Z","v":68306,"vw":15.69015},{"c":15.64,"h":15.7,"l":15.63,"n":229,"o":15.69,"t":"2026-10-14T18:45:00Z","v":70911,"vw":15.661334},{"c":15.67,"h":15.69,"l":15.6328,"n":329,"o":15.64,"t":"2026-10-14T18:50:00Z","v":76242,"vw":15.662402},{"c":15.66,"h":15.685,"l":15.65,"n":259,"o":15.665,"t":"2026-10-14T18:55:00Z","v":30597,"vw":15.66956},{"c":15.745,"h":15.76,"l":15.665,"n":278,"o":15.67,"t":"2026-10-14T19:00:00Z","v":87794,"vw":15.708349},{"c":15.74,"h":15.8,"l":15.7213,"n":644,"o":15.75,"t":"2026-10-14T19:05:00Z","v":431642,"vw":15.779268},{"c":15.75,"h":15.78,"l":15.72,"n":248,"o":15.735,"t":"2026-10-14T19:10:00Z","v":56142,"vw":15.750743},{"c":15.7,"h":15.78,"l":15.6901,"n":286,"o":15.7612,"t":"2026-10-14T19:15:00Z","v":66434,"vw":15.743271},{"c":15.67,"h":15.74,"l":15.64,"n":454,"o":15.695,"t":"2026-10-14T19:20:00Z","v":81700,"vw":15.682993},{"c":15.5887,"h":15.69,"l":15.57,"n":501,"o":15.67,"t":"2026-10-14T19:25:00Z","v":99623,"vw":15.617726},{"c":15.4913,"h":15.66,"l":15.4913,"n":607,"o":15.5834,"t":"2026-10-14T19:30:00Z","v":192972,"vw":15.588461},{"c":15.675,"h":15.685,"l":15.495,"n":473,"o":15.495,"t":"2026-10-14T19:35:00Z","v":94773,"vw":15.566158},{"c":15.65,"h":15.68,"l":15.58,"n":375,"o":15.67,"t":"2026-10-14T19:40:00Z","v":76535,"vw":15.622053},{"c":15.78,"h":15.835,"l":15.63,"n":809,"o":15.655,"t":"2026-10-14T19:45:00Z","v":178438,"vw":15.770851},{"c":15.81,"h":15.82,"l":15.72,"n":1095,"o":15.78,"t":"2026-10-14T19:50:00Z","v":231159,"vw":15.786926},{"c":15.855,"h":15.885,"l":15.78,"n":1395,"o":15.81,"t":"2026-10-14T19:55:00Z","v":298105,"vw":15.84187},{"c":16,"h":16.03,"l":15.7523,"n":1028,"o":15.86,"t":"2026-10-14T20:00:00Z","v":114478,"vw":15.949239},{"c":16.05,"h":16.08,"l":16,"n":131,"o":16.0399,"t":"2026-10-14T20:05:00Z","v":35861,"vw":16.043788},{"c":16.05,"h":16.065,"l":15.99,"n":185,"o":16.0499,"t":"2026-10-14T20:10:00Z","v":56497,"vw":16.017211},{"c":16.12,"h":16.12,"l":16.04,"n":144,"o":16.07,"t":"2026-10-14T20:15:00Z","v":32248,"vw":16.096538},{"c":16.12,"h":16.14,"l":16.08,"n":196,"o":16.13,"t":"2026-10-14T20:20:00Z","v":34108,"vw":16.12131},{"c":16.13,"h":16.22,"l":16.12,"n":411,"o":16.12,"t":"2026-10-14T20:25:00Z","v":82477,"vw":16.186445},{"c":16.18,"h":16.18,"l":16.13,"n":198,"o":16.14,"t":"2026-10-14T20:30:00Z","v":35601,"vw":16.156673},{"c":16.1604,"h":16.18,"l":16.16,"n":57,"o":16.17,"t":"2026-10-14T20:35:00Z","v":26625,"vw":16.172601},{"c":16.229,"h":16.229,"l":16.1617,"n":61,"o":16.17,"t":"2026-10-14T20:40:00Z","v":15995,"vw":16.192875},{"c":16.28,"h":16.3,"l":16.2,"n":115,"o":16.23,"t":"2026-10-14T20:45:00Z","v":36296,"vw":16.282834},{"c":16.28,"h":16.285,"l":16.23,"n":62,"o":16.28,"t":"2026-10-14T20:50:00Z","v":19590,"vw":16.251663},{"c":16.2593,"h":16.2804,"l":16.25,"n":22,"o":16.28,"t":"2026-10-14T20:55:00Z","v":7553,"vw":16.272071},{"c":16.24,"h":16.2797,"l":16.24,"n":40,"o":16.25,"t":"2026-10-14T21:00:00Z","v":7443,"vw":16.256044},{"c":16.2,"h":16.23,"l":16.1652,"n":61,"o":16.2296,"t":"2026-10-14T21:05:00Z","v":19400,"vw":16.201579},{"c":16.21,"h":16.22,"l":16.1601,"n":42,"o":16.18,"t":"2026-10-14T21:10:00Z","v":17525,"vw":16.1969},{"c":16.28,"h":16.28,"l":16.2111,"n":32,"o":16.2111,"t":"2026-10-14T21:15:00Z","v":8481,"vw":16.257816},{"c":16.35,"h":16.35,"l":16.2996,"n":47,"o":16.3,"t":"2026-10-14T21:20:00Z","v":22288,"vw":16.319217},{"c":16.3,"h":16.36,"l":16.3,"n":90,"o":16.34,"t":"2026-10-14T21:25:00Z","v":23006,"vw":16.339279},{"c":16.32,"h":16.35,"l":16.3,"n":67,"o":16.3,"t":"2026-10-14T21:30:00Z","v":18707,"vw":16.331992},{"c":16.35,"h":16.35,"l":16.32,"n":26,"o":16.34,"t":"2026-10-14T21:35:00Z","v":17142,"vw":16.336857},{"c":16.38,"h":16.4,"l":16.35,"n":52,"o":16.35,"t":"2026-10-14T21:40:00Z","v":7663,"vw":16.372813},{"c":16.369,"h":16.38,"l":16.36,"n":69,"o":16.369,"t":"2026-10-14T21:45:00Z","v":20524,"vw":16.369823},{"c":16.34,"h":16.3756,"l":16.3,"n":71,"o":16.36,"t":"2026-10-14T21:50:00Z","v":30956,"vw":16.333361},{"c":16.29,"h":16.324,"l":16.29,"n":46,"o":16.321,"t":"2026-10-14T21:55:00Z","v":19992,"vw":16.308493},{"c":16.291,"h":16.35,"l":16.25,"n":42,"o":16.26,"t":"2026-10-14T22:00:00Z","v":16262,"vw":16.29867},{"c":16.58,"h":16.58,"l":16.34,"n":413,"o":16.34,"t":"2026-10-14T22:05:00Z","v":45976,"vw":16.482881},{"c":16.69,"h":16.84,"l":16.58,"n":248,"o":16.58,"t":"2026-10-14T22:10:00Z","v":82872,"vw":16.728786},{"c":16.88,"h":16.88,"l":16.62,"n":129,"o":16.667,"t":"2026-10-14T22:15:00Z","v":32442,"vw":16.744605},{"c":16.77,"h":16.89,"l":16.7106,"n":251,"o":16.88,"t":"2026-10-14T22:20:00Z","v":49855,"vw":16.827871},{"c":16.67,"h":16.8,"l":16.63,"n":238,"o":16.79,"t":"2026-10-14T22:25:00Z","v":67118,"vw":16.705439},{"c":16.77,"h":16.8,"l":16.69,"n":57,"o":16.69,"t":"2026-10-14T22:30:00Z","v":11063,"vw":16.738334},{"c":16.87,"h":16.87,"l":16.7513,"n":99,"o":16.8,"t":"2026-10-14T22:35:00Z","v":24379,"vw":16.832775},{"c":16.81,"h":16.9298,"l":16.81,"n":154,"o":16.8401,"t":"2026-10-14T22:40:00Z","v":37063,"vw":16.868965},{"c":16.75,"h":16.87,"l":16.71,"n":131,"o":16.82,"t":"2026-10-14T22:45:00Z","v":19234,"vw":16.77699},{"c":16.67,"h":16.71,"l":16.6047,"n":101,"o":16.71,"t":"2026-10-14T22:50:00Z","v":15925,"vw":16.630272},{"c":16.75,"h":16.77,"l":16.651,"n":124,"o":16.66,"t":"2026-10-14T22:55:00Z","v":79313,"vw":16.705664},{"c":16.74,"h":16.81,"l":16.7,"n":94,"o":16.75,"t":"2026-10-14T23:00:00Z","v":17203,"vw":16.758326},{"c":16.83,"h":16.84,"l":16.7349,"n":119,"o":16.7349,"t":"2026-10-14T23:05:00Z","v":30817,"vw":16.801122},{"c":16.831,"h":16.85,"l":16.73,"n":54,"o":16.8256,"t":"2026-10-14T23:10:00Z","v":12439,"vw":16.799467},{"c":16.9297,"h":16.9297,"l":16.84,"n":106,"o":16.85,"t":"2026-10-14T23:15:00Z","v":38386,"vw":16.887834},{"c":16.84,"h":17,"l":16.84,"n":159,"o":16.95,"t":"2026-10-14T23:20:00Z","v":43795,"vw":16.904613},{"c":16.91,"h":16.92,"l":16.72,"n":174,"o":16.82,"t":"2026-10-14T23:25:00Z","v":71823,"vw":16.808236},{"c":16.88,"h":16.99,"l":16.8401,"n":100,"o":16.93,"t":"2026-10-14T23:30:00Z","v":20516,"vw":16.927478},{"c":16.89,"h":16.92,"l":16.861,"n":94,"o":16.861,"t":"2026-10-14T23:35:00Z","v":23020,"vw":16.881791},{"c":16.89,"h":16.92,"l":16.8667,"n":56,"o":16.91,"t":"2026-10-14T23:40:00Z","v":9913,"vw":16.890011},{"c":16.9,"h":16.94,"l":16.87,"n":58,"o":16.9,"t":"2026-10-14T23:45:00Z","v":11908,"vw":16.905013},{"c":16.9441,"h":16.97,"l":16.89,"n":65,"o":16.9,"t":"2026-10-14T23:50:00Z","v":18451,"vw":16.941952},{"c":16.95,"h":16.95,"l":16.8701,"n":98,"o":16.9465,"t":"2026-10-14T23:55:00Z","v":28329,"vw":16.896378},{"c":17.28,"h":17.62,"l":16.86,"n":3773,"o":17.27,"t":"2026-10-15T08:00:00Z","v":1095555,"vw":17.255945},{"c":17.55,"h":17.57,"l":16.96,"n":170,"o":17.54,"t":"2026-10-15T08:05:00Z","v":38820,"vw":17.471558},{"c":17.49,"h":17.565,"l":17.48,"n":86,"o":17.555,"t":"2026-10-15T08:10:00Z","v":18238,"vw":17.530688},{"c":17.5786,"h":17.595,"l":17.5,"n":135,"o":17.51,"t":"2026-10-15T08:15:00Z","v":28686,"vw":17.563226},{"c":17.45,"h":17.5793,"l":17.45,"n":89,"o":17.5793,"t":"2026-10-15T08:20:00Z","v":16305,"vw":17.517496},{"c":17.45,"h":17.46,"l":17.4,"n":79,"o":17.42,"t":"2026-10-15T08:25:00Z","v":12996,"vw":17.442088},{"c":17.4,"h":17.45,"l":17.39,"n":98,"o":17.45,"t":"2026-10-15T08:30:00Z","v":15982,"vw":17.406218},{"c":17.4,"h":17.45,"l":17.39,"n":77,"o":17.42,"t":"2026-10-15T08:35:00Z","v":18529,"vw":17.40665},{"c":17.32,"h":17.38,"l":17.32,"n":65,"o":17.38,"t":"2026-10-15T08:40:00Z","v":29659,"vw":17.358143},{"c":17.1607,"h":17.33,"l":17.1607,"n":214,"o":17.33,"t":"2026-10-15T08:45:00Z","v":70644,"vw":17.259786},{"c":17.08,"h":17.19,"l":17.08,"n":278,"o":17.16,"t":"2026-10-15T08:50:00Z","v":87504,"vw":17.142278},{"c":17.0891,"h":17.12,"l":17.04,"n":246,"o":17.0699,"t":"2026-10-15T08:55:00Z","v":48610,"vw":17.083693},{"c":17.07,"h":17.12,"l":16.99,"n":286,"o":17.08,"t":"2026-10-15T09:00:00Z","v":55046,"vw":17.036553},{"c":17.07,"h":17.1467,"l":17.05,"n":91,"o":17.12,"t":"2026-10-15T09:05:00Z","v":20702,"vw":17.098402},{"c":16.98,"h":17.05,"l":16.9701,"n":108,"o":17.05,"t":"2026-10-15T09:10:00Z","v":18434,"vw":17.013497},{"c":17.09,"h":17.09,"l":16.99,"n":69,"o":16.99,"t":"2026-10-15T09:15:00Z","v":11289,"vw":17.044372},{"c":17.18,"h":17.19,"l":17.08,"n":51,"o":17.08,"t":"2026-10-15T09:20:00Z","v":10398,"vw":17.149567},{"c":17.18,"h":17.18,"l":17.15,"n":43,"o":17.16,"t":"2026-10-15T09:25:00Z","v":12552,"vw":17.163207},{"c":17.2206,"h":17.24,"l":17.2,"n":58,"o":17.2,"t":"2026-10-15T09:30:00Z","v":9539,"vw":17.226341},{"c":17.25,"h":17.25,"l":17.17,"n":70,"o":17.22,"t":"2026-10-15T09:35:00Z","v":17727,"vw":17.225285},{"c":17.1765,"h":17.22,"l":17.17,"n":49,"o":17.22,"t":"2026-10-15T09:40:00Z","v":8364,"vw":17.192079},{"c":17.25,"h":17.25,"l":17.19,"n":14,"o":17.19,"t":"2026-10-15T09:45:00Z","v":1738,"vw":17.244293},{"c":17.2006,"h":17.2548,"l":17.2,"n":20,"o":17.2548,"t":"2026-10-15T09:50:00Z","v":3800,"vw":17.221293},{"c":17.2469,"h":17.26,"l":17.22,"n":34,"o":17.22,"t":"2026-10-15T09:55:00Z","v":7254,"vw":17.24786},{"c":17.33,"h":17.33,"l":17.22,"n":23,"o":17.22,"t":"2026-10-15T10:00:00Z","v":3402,"vw":17.285027},{"c":17.3094,"h":17.3266,"l":17.29,"n":41,"o":17.3266,"t":"2026-10-15T10:05:00Z","v":15508,"vw":17.302551},{"c":17.17,"h":17.3,"l":17.17,"n":56,"o":17.3,"t":"2026-10-15T10:10:00Z","v":14671,"vw":17.229928},{"c":17.16,"h":17.17,"l":17.11,"n":48,"o":17.17,"t":"2026-10-15T10:15:00Z","v":6413,"vw":17.141366},{"c":17.21,"h":17.21,"l":17.2,"n":5,"o":17.2,"t":"2026-10-15T10:20:00Z","v":685,"vw":17.206865},{"c":17.21,"h":17.24,"l":17.21,"n":2,"o":17.24,"t":"2026-10-15T10:25:00Z","v":294,"vw":17.220204},{"c":17.26,"h":17.26,"l":17.24,"n":17,"o":17.25,"t":"2026-10-15T10:30:00Z","v":2056,"vw":17.248663},{"c":17.28,"h":17.3,"l":17.27,"n":17,"o":17.27,"t":"2026-10-15T10:35:00Z","v":3500,"vw":17.273929},{"c":17.35,"h":17.35,"l":17.27,"n":41,"o":17.27,"t":"2026-10-15T10:40:00Z","v":13805,"vw":17.292337},{"c":17.43,"h":17.43,"l":17.35,"n":44,"o":17.35,"t":"2026-10-15T10:45:00Z","v":7162,"vw":17.400208},{"c":17.41,"h":17.47,"l":17.41,"n":116,"o":17.45,"t":"2026-10-15T10:50:00Z","v":18838,"vw":17.447073},{"c":17.46,"h":17.4782,"l":17.41,"n":59,"o":17.41,"t":"2026-10-15T10:55:00Z","v":11606,"vw":17.453508},{"c":17.6,"h":17.66,"l":17.4401,"n":414,"o":17.48,"t":"2026-10-15T11:00:00Z","v":142809,"vw":17.570024},{"c":17.5,"h":17.68,"l":17.49,"n":151,"o":17.5722,"t":"2026-10-15T11:05:00Z","v":66805,"vw":17.582324},{"c":17.44,"h":17.51,"l":17.38,"n":144,"o":17.51,"t":"2026-10-15T11:10:00Z","v":52096,"vw":17.422097},{"c":17.37,"h":17.4535,"l":17.35,"n":90,"o":17.43,"t":"2026-10-15T11:15:00Z","v":15955,"vw":17.391647},{"c":17.3807,"h":17.3937,"l":17.35,"n":62,"o":17.38,"t":"2026-10-15T11:20:00Z","v":14878,"vw":17.366413},{"c":17.2846,"h":17.4,"l":17.2846,"n":129,"o":17.38,"t":"2026-10-15T11:25:00Z","v":34938,"vw":17.332138},{"c":17.31,"h":17.3954,"l":17.28,"n":106,"o":17.33,"t":"2026-10-15T11:30:00Z","v":30315,"vw":17.350528},{"c":17.27,"h":17.37,"l":17.23,"n":120,"o":17.32,"t":"2026-10-15T11:35:00Z","v":45992,"vw":17.284984},{"c":17.2901,"h":17.32,"l":17.21,"n":94,"o":17.23,"t":"2026-10-15T11:40:00Z","v":22843,"vw":17.255833},{"c":17.4,"h":17.4,"l":17.29,"n":154,"o":17.3,"t":"2026-10-15T11:45:00Z","v":54301,"vw":17.359954},{"c":17.4,"h":17.4781,"l":17.38,"n":88,"o":17.4,"t":"2026-10-15T11:50:00Z","v":36494,"vw":17.412394},{"c":17.4462,"h":17.4854,"l":17.4063,"n":148,"o":17.4063,"t":"2026-10-15T11:55:00Z","v":53889,"vw":17.453914},{"c":17.54,"h":17.55,"l":17.4536,"n":147,"o":17.4658,"t":"2026-10-15T12:00:00Z","v":52327,"vw":17.513344},{"c":17.5446,"h":17.5795,"l":17.5115,"n":104,"o":17.52,"t":"2026-10-15T12:05:00Z","v":34035,"vw":17.550612},{"c":17.53,"h":17.59,"l":17.52,"n":102,"o":17.5713,"t":"2026-10-15T12:10:00Z","v":31652,"vw":17.552743},{"c":17.56,"h":17.6,"l":17.52,"n":116,"o":17.52,"t":"2026-10-15T12:15:00Z","v":25732,"vw":17.548823},{"c":17.5,"h":17.65,"l":17.5,"n":387,"o":17.56,"t":"2026-10-15T12:20:00Z","v":160495,"vw":17.605625},{"c":17.45,"h":17.53,"l":17.431,"n":159,"o":17.4513,"t":"2026-10-15T12:25:00Z","v":64298,"vw":17.491389},{"c":17.6258,"h":17.75,"l":17.45,"n":468,"o":17.45,"t":"2026-10-15T12:30:00Z","v":143311,"vw":17.589211},{"c":17.5416,"h":17.78,"l":17.53,"n":315,"o":17.6323,"t":"2026-10-15T12:35:00Z","v":72132,"vw":17.686986},{"c":17.6394,"h":17.65,"l":17.5404,"n":140,"o":17.6,"t":"2026-10-15T12:40:00Z","v":41095,"vw":17.581273},{"c":17.64,"h":17.644,"l":17.5104,"n":255,"o":17.6,"t":"2026-10-15T12:45:00Z","v":151958,"vw":17.544355},{"c":17.69,"h":17.7,"l":17.62,"n":114,"o":17.6331,"t":"2026-10-15T12:50:00Z","v":43856,"vw":17.662874},{"c":17.75,"h":17.77,"l":17.66,"n":169,"o":17.69,"t":"2026-10-15T12:55:00Z","v":71193,"vw":17.714913},{"c":17.65,"h":17.75,"l":17.5825,"n":148,"o":17.75,"t":"2026-10-15T13:00:00Z","v":67037,"vw":17.64559},{"c":17.75,"h":17.75,"l":17.64,"n":257,"o":17.68,"t":"2026-10-15T13:05:00Z","v":163608,"vw":17.715572},{"c":17.79,"h":17.8697,"l":17.7369,"n":367,"o":17.75,"t":"2026-10-15T13:10:00Z","v":108856,"vw":17.814537},{"c":17.8497,"h":17.86,"l":17.74,"n":177,"o":17.7771,"t":"2026-10-15T13:15:00Z","v":27860,"vw":17.808638},{"c":17.93,"h":17.93,"l":17.81,"n":399,"o":17.85,"t":"2026-10-15T13:20:00Z","v":98340,"vw":17.893541},{"c":17.87,"h":18.08,"l":17.86,"n":772,"o":17.92,"t":"2026-10-15T13:25:00Z","v":306529,"vw":17.961555},{"c":18.6,"h":18.62,"l":17.64,"n":8519,"o":17.91,"t":"2026-10-15T13:30:00Z","v":1557611,"vw":18.05146},{"c":18.32,"h":18.74,"l":18.31,"n":9291,"o":18.6,"t":"2026-10-15T13:35:00Z","v":1587519,"vw":18.560409},{"c":18.07,"h":18.51,"l":17.78,"n":7572,"o":18.3205,"t":"2026-10-15T13:40:00Z","v":1205860,"vw":18.152865},{"c":18.188,"h":18.26,"l":17.94,"n":5207,"o":18.065,"t":"2026-10-15T13:45:00Z","v":647685,"vw":18.106604},{"c":18.45,"h":18.51,"l":18.05,"n":3908,"o":18.19,"t":"2026-10-15T13:50:00Z","v":636595,"vw":18.339476},{"c":18.22,"h":18.48,"l":18.2,"n":2946,"o":18.45,"t":"2026-10-15T13:55:00Z","v":486378,"vw":18.320525},{"c":18.1701,"h":18.4068,"l":18.01,"n":8515,"o":18.23,"t":"2026-10-15T14:00:00Z","v":1254156,"vw":18.214482},{"c":18.06,"h":18.27,"l":18.04,"n":4322,"o":18.19,"t":"2026-10-15T14:05:00Z","v":573191,"vw":18.141872},{"c":18.1,"h":18.22,"l":17.895,"n":3761,"o":18.05,"t":"2026-10-15T14:10:00Z","v":665631,"vw":18.029212},{"c":17.8,"h":18.12,"l":17.79,"n":2756,"o":18.09,"t":"2026-10-15T14:15:00Z","v":405941,"vw":17.9863},{"c":17.86,"h":17.955,"l":17.7,"n":2896,"o":17.81,"t":"2026-10-15T14:20:00Z","v":438637,"vw":17.818163},{"c":17.85,"h":17.95,"l":17.81,"n":1257,"o":17.86,"t":"2026-10-15T14:25:00Z","v":187554,"vw":17.86467},{"c":17.77,"h":18,"l":17.715,"n":1403,"o":17.85,"t":"2026-10-15T14:30:00Z","v":232194,"vw":17.859086},{"c":17.5809,"h":17.87,"l":17.5601,"n":1226,"o":17.77,"t":"2026-10-15T14:35:00Z","v":224121,"vw":17.715859},{"c":17.205,"h":17.645,"l":17.1904,"n":3709,"o":17.58,"t":"2026-10-15T14:40:00Z","v":791321,"vw":17.427577},{"c":17.1814,"h":17.2699,"l":16.99,"n":2525,"o":17.212,"t":"2026-10-15T14:45:00Z","v":540977,"vw":17.122467},{"c":17.13,"h":17.25,"l":17.05,"n":2206,"o":17.18,"t":"2026-10-15T14:50:00Z","v":510216,"vw":17.144599},{"c":16.911,"h":17.15,"l":16.71,"n":2403,"o":17.13,"t":"2026-10-15T14:55:00Z","v":612884,"vw":16.874394},{"c":16.805,"h":17.1097,"l":16.801,"n":1584,"o":16.93,"t":"2026-10-15T15:00:00Z","v":261187,"vw":16.944507},{"c":16.88,"h":17.08,"l":16.73,"n":2142,"o":16.81,"t":"2026-10-15T15:05:00Z","v":361153,"vw":16.887721},{"c":16.78,"h":16.97,"l":16.73,"n":996,"o":16.885,"t":"2026-10-15T15:10:00Z","v":160050,"vw":16.860093},{"c":16.81,"h":16.86,"l":16.64,"n":2093,"o":16.765,"t":"2026-10-15T15:15:00Z","v":370273,"vw":16.736944},{"c":16.71,"h":16.87,"l":16.71,"n":1130,"o":16.81,"t":"2026-10-15T15:20:00Z","v":189177,"vw":16.789552},{"c":16.8,"h":16.81,"l":16.69,"n":964,"o":16.71,"t":"2026-10-15T15:25:00Z","v":157266,"vw":16.74976},{"c":16.81,"h":16.96,"l":16.715,"n":1928,"o":16.8,"t":"2026-10-15T15:30:00Z","v":284727,"vw":16.842776},{"c":16.71,"h":16.815,"l":16.635,"n":1233,"o":16.8,"t":"2026-10-15T15:35:00Z","v":228661,"vw":16.698008},{"c":16.67,"h":16.71,"l":16.62,"n":968,"o":16.71,"t":"2026-10-15T15:40:00Z","v":166297,"vw":16.665407},{"c":16.65,"h":16.7834,"l":16.615,"n":1230,"o":16.66,"t":"2026-10-15T15:45:00Z","v":191298,"vw":16.699612},{"c":16.75,"h":16.76,"l":16.605,"n":1059,"o":16.67,"t":"2026-10-15T15:50:00Z","v":194314,"vw":16.666333},{"c":16.63,"h":16.83,"l":16.62,"n":816,"o":16.74,"t":"2026-10-15T15:55:00Z","v":190005,"vw":16.71723},{"c":16.7622,"h":16.79,"l":16.615,"n":780,"o":16.64,"t":"2026-10-15T16:00:00Z","v":158723,"vw":16.70386},{"c":16.75,"h":16.8,"l":16.6799,"n":539,"o":16.77,"t":"2026-10-15T16:05:00Z","v":96620,"vw":16.733292},{"c":16.86,"h":16.88,"l":16.758,"n":628,"o":16.7588,"t":"2026-10-15T16:10:00Z","v":160121,"vw":16.825125},{"c":16.915,"h":16.935,"l":16.8301,"n":545,"o":16.86,"t":"2026-10-15T16:15:00Z","v":110544,"vw":16.887755},{"c":16.905,"h":16.93,"l":16.85,"n":447,"o":16.925,"t":"2026-10-15T16:20:00Z","v":149577,"vw":16.886577},{"c":17.13,"h":17.18,"l":16.89,"n":1007,"o":16.8971,"t":"2026-10-15T16:25:00Z","v":232300,"vw":17.018393},{"c":16.945,"h":17.1665,"l":16.935,"n":993,"o":17.1288,"t":"2026-10-15T16:30:00Z","v":191220,"vw":17.055689},{"c":17.015,"h":17.0181,"l":16.815,"n":610,"o":16.93,"t":"2026-10-15T16:35:00Z","v":123666,"vw":16.899296},{"c":16.965,"h":17.12,"l":16.9599,"n":596,"o":17.01,"t":"2026-10-15T16:40:00Z","v":142892,"vw":17.040203},{"c":17.1009,"h":17.1009,"l":16.9403,"n":479,"o":16.9601,"t":"2026-10-15T16:45:00Z","v":83099,"vw":17.037617},{"c":17.18,"h":17.26,"l":17.11,"n":821,"o":17.11,"t":"2026-10-15T16:50:00Z","v":224720,"vw":17.205983},{"c":17.1093,"h":17.2,"l":17.07,"n":554,"o":17.1711,"t":"2026-10-15T16:55:00Z","v":111996,"vw":17.147823},{"c":17.1597,"h":17.1899,"l":17.105,"n":427,"o":17.105,"t":"2026-10-15T17:00:00Z","v":105896,"vw":17.156869},{"c":17.15,"h":17.2,"l":17.13,"n":799,"o":17.145,"t":"2026-10-15T17:05:00Z","v":193945,"vw":17.164712},{"c":17.23,"h":17.26,"l":17.13,"n":1024,"o":17.145,"t":"2026-10-15T17:10:00Z","v":207235,"vw":17.199558},{"c":17.315,"h":17.33,"l":17.21,"n":602,"o":17.24,"t":"2026-10-15T17:15:00Z","v":188976,"vw":17.247787},{"c":17.425,"h":17.47,"l":17.32,"n":747,"o":17.32,"t":"2026-10-15T17:20:00Z","v":176060,"vw":17.396855},{"c":17.31,"h":17.4301,"l":17.2908,"n":904,"o":17.4301,"t":"2026-10-15T17:25:00Z","v":333525,"vw":17.360992},{"c":17.22,"h":17.3299,"l":17.2,"n":874,"o":17.3,"t":"2026-10-15T17:30:00Z","v":237102,"vw":17.245273},{"c":17.0431,"h":17.21,"l":17.04,"n":706,"o":17.2028,"t":"2026-10-15T17:35:00Z","v":207135,"vw":17.115872},{"c":17.065,"h":17.07,"l":16.92,"n":761,"o":17.051,"t":"2026-10-15T17:40:00Z","v":162723,"vw":16.994296},{"c":17.13,"h":17.14,"l":17.03,"n":410,"o":17.0708,"t":"2026-10-15T17:45:00Z","v":68185,"vw":17.092625},{"c":17.14,"h":17.22,"l":17.11,"n":798,"o":17.1399,"t":"2026-10-15T17:50:00Z","v":135016,"vw":17.159258},{"c":17,"h":17.145,"l":16.945,"n":800,"o":17.14,"t":"2026-10-15T17:55:00Z","v":142761,"vw":17.007786},{"c":17.12,"h":17.145,"l":17.005,"n":535,"o":17.02,"t":"2026-10-15T18:00:00Z","v":92703,"vw":17.056008},{"c":17.0927,"h":17.18,"l":17.08,"n":441,"o":17.095,"t":"2026-10-15T18:05:00Z","v":61976,"vw":17.12348},{"c":17.26,"h":17.285,"l":17.0808,"n":569,"o":17.1,"t":"2026-10-15T18:10:00Z","v":109982,"vw":17.214277},{"c":17.17,"h":17.25,"l":17.15,"n":296,"o":17.25,"t":"2026-10-15T18:15:00Z","v":83016,"vw":17.211093},{"c":17.133,"h":17.18,"l":17.09,"n":414,"o":17.18,"t":"2026-10-15T18:20:00Z","v":70837,"vw":17.135887},{"c":17.08,"h":17.22,"l":17.07,"n":489,"o":17.145,"t":"2026-10-15T18:25:00Z","v":81152,"vw":17.163576},{"c":17.115,"h":17.14,"l":17.0534,"n":256,"o":17.08,"t":"2026-10-15T18:30:00Z","v":52882,"vw":17.107784},{"c":17.06,"h":17.11,"l":17.02,"n":422,"o":17.11,"t":"2026-10-15T18:35:00Z","v":92452,"vw":17.068259},{"c":17.12,"h":17.19,"l":17.08,"n":472,"o":17.08,"t":"2026-10-15T18:40:00Z","v":111307,"vw":17.156155},{"c":17.095,"h":17.135,"l":17.035,"n":262,"o":17.13,"t":"2026-10-15T18:45:00Z","v":51018,"vw":17.086228},{"c":17.0387,"h":17.11,"l":17.03,"n":189,"o":17.1,"t":"2026-10-15T18:50:00Z","v":40981,"vw":17.084483},{"c":17,"h":17.0574,"l":16.97,"n":466,"o":17.0315,"t":"2026-10-15T18:55:00Z","v":91734,"vw":17.008493},{"c":16.9199,"h":17.0199,"l":16.9,"n":642,"o":17.0077,"t":"2026-10-15T19:00:00Z","v":187296,"vw":16.948515},{"c":16.845,"h":16.935,"l":16.84,"n":448,"o":16.92,"t":"2026-10-15T19:05:00Z","v":139953,"vw":16.875353},{"c":16.73,"h":16.87,"l":16.67,"n":520,"o":16.84,"t":"2026-10-15T19:10:00Z","v":98792,"vw":16.758413},{"c":16.55,"h":16.74,"l":16.54,"n":827,"o":16.73,"t":"2026-10-15T19:15:00Z","v":185561,"vw":16.616191},{"c":16.655,"h":16.695,"l":16.54,"n":1013,"o":16.55,"t":"2026-10-15T19:20:00Z","v":240885,"vw":16.61813},{"c":16.69,"h":16.725,"l":16.57,"n":897,"o":16.66,"t":"2026-10-15T19:25:00Z","v":149935,"vw":16.672264},{"c":16.655,"h":16.75,"l":16.57,"n":844,"o":16.69,"t":"2026-10-15T19:30:00Z","v":135072,"vw":16.654234},{"c":16.4682,"h":16.69,"l":16.43,"n":656,"o":16.66,"t":"2026-10-15T19:35:00Z","v":144048,"vw":16.504399},{"c":16.38,"h":16.5199,"l":16.295,"n":871,"o":16.47,"t":"2026-10-15T19:40:00Z","v":177368,"vw":16.379514},{"c":16.23,"h":16.38,"l":16.23,"n":993,"o":16.38,"t":"2026-10-15T19:45:00Z","v":198629,"vw":16.292197},{"c":16.145,"h":16.36,"l":16.09,"n":1971,"o":16.23,"t":"2026-10-15T19:50:00Z","v":333416,"vw":16.23366},{"c":16.05,"h":16.2462,"l":15.99,"n":1501,"o":16.145,"t":"2026-10-15T19:55:00Z","v":324018,"vw":16.105429},{"c":16.02,"h":16.15,"l":15.94,"n":267,"o":16.04,"t":"2026-10-15T20:00:00Z","v":81155,"vw":16.024372},{"c":16.12,"h":16.12,"l":15.9103,"n":242,"o":16,"t":"2026-10-15T20:05:00Z","v":49810,"vw":16.006406},{"c":16.18,"h":16.25,"l":16.11,"n":386,"o":16.12,"t":"2026-10-15T20:10:00Z","v":29468,"vw":16.191218},{"c":16.2199,"h":16.225,"l":16.17,"n":89,"o":16.17,"t":"2026-10-15T20:15:00Z","v":66801,"vw":16.215059},{"c":16.1001,"h":16.2296,"l":16.1001,"n":61,"o":16.22,"t":"2026-10-15T20:20:00Z","v":11728,"vw":16.182206},{"c":16.1233,"h":16.13,"l":16.1,"n":16,"o":16.1,"t":"2026-10-15T20:25:00Z","v":2223,"vw":16.113928},{"c":16.14,"h":16.17,"l":16.1007,"n":64,"o":16.17,"t":"2026-10-15T20:30:00Z","v":15951,"vw":16.156675},{"c":16.0899,"h":16.13,"l":16.0899,"n":30,"o":16.1287,"t":"2026-10-15T20:35:00Z","v":5526,"vw":16.09932},{"c":16.18,"h":16.18,"l":16.06,"n":54,"o":16.06,"t":"2026-10-15T20:40:00Z","v":7050,"vw":16.116277},{"c":16.1685,"h":16.1685,"l":16.1277,"n":2,"o":16.1277,"t":"2026-10-15T20:45:00Z","v":1200,"vw":16.1617},{"c":16.2,"h":16.2,"l":16.1577,"n":14,"o":16.17,"t":"2026-10-15T20:50:00Z","v":34046,"vw":16.185175},{"c":16.3731,"h":16.48,"l":16.22,"n":106,"o":16.22,"t":"2026-10-15T20:55:00Z","v":39789,"vw":16.34936},{"c":16.69,"h":16.7975,"l":16.47,"n":101,"o":16.47,"t":"2026-10-15T21:00:00Z","v":30210,"vw":16.71524},{"c":16.62,"h":16.7,"l":16.5101,"n":97,"o":16.62,"t":"2026-10-15T21:05:00Z","v":52667,"vw":16.620792},{"c":16.53,"h":16.62,"l":16.53,"n":16,"o":16.62,"t":"2026-10-15T21:10:00Z","v":4803,"vw":16.556939},{"c":16.47,"h":16.5407,"l":16.45,"n":12,"o":16.52,"t":"2026-10-15T21:15:00Z","v":8668,"vw":16.499312},{"c":16.36,"h":16.49,"l":16.36,"n":37,"o":16.47,"t":"2026-10-15T21:20:00Z","v":22374,"vw":16.408704},{"c":16.3154,"h":16.41,"l":16.3052,"n":29,"o":16.37,"t":"2026-10-15T21:25:00Z","v":7690,"vw":16.356897},{"c":16.4755,"h":16.4755,"l":16.35,"n":8,"o":16.36,"t":"2026-10-15T21:30:00Z","v":1765,"vw":16.417598},{"c":16.3,"h":16.47,"l":16.3,"n":18,"o":16.47,"t":"2026-10-15T21:35:00Z","v":13554,"vw":16.303472},{"c":16.25,"h":16.31,"l":16.25,"n":16,"o":16.31,"t":"2026-10-15T21:40:00Z","v":6067,"vw":16.260084},{"c":16.22,"h":16.29,"l":16.21,"n":14,"o":16.29,"t":"2026-10-15T21:45:00Z","v":3021,"vw":16.243169},{"c":16.2,"h":16.22,"l":16.2,"n":18,"o":16.22,"t":"2026-10-15T21:50:00Z","v":2516,"vw":16.20663},{"c":16.23,"h":16.2483,"l":16.2,"n":11,"o":16.2483,"t":"2026-10-15T21:55:00Z","v":6310,"vw":16.214379},{"c":16.15,"h":16.2178,"l":16.1307,"n":23,"o":16.19,"t":"2026-10-15T22:00:00Z","v":7924,"vw":16.170328},{"c":16.07,"h":16.14,"l":16.05,"n":45,"o":16.14,"t":"2026-10-15T22:05:00Z","v":10941,"vw":16.087524},{"c":16.12,"h":16.15,"l":16.1,"n":14,"o":16.1,"t":"2026-10-15T22:10:00Z","v":3055,"vw":16.113047},{"c":16.15,"h":16.16,"l":16.0904,"n":23,"o":16.11,"t":"2026-10-15T22:15:00Z","v":5669,"vw":16.139574},{"c":16.16,"h":16.2,"l":16.15,"n":16,"o":16.15,"t":"2026-10-15T22:20:00Z","v":3470,"vw":16.172955},{"c":16.2,"h":16.2,"l":16.15,"n":17,"o":16.15,"t":"2026-10-15T22:25:00Z","v":5353,"vw":16.173902},{"c":16.28,"h":16.3,"l":16.2,"n":70,"o":16.2,"t":"2026-10-15T22:30:00Z","v":14214,"vw":16.274225},{"c":16.23,"h":16.25,"l":16.23,"n":5,"o":16.25,"t":"2026-10-15T22:35:00Z","v":1890,"vw":16.232638},{"c":16.23,"h":16.2362,"l":16.2,"n":27,"o":16.235,"t":"2026-10-15T22:40:00Z","v":3917,"vw":16.226341},{"c":16.3,"h":16.3,"l":16.23,"n":26,"o":16.23,"t":"2026-10-15T22:45:00Z","v":16309,"vw":16.248592},{"c":16.31,"h":16.32,"l":16.31,"n":17,"o":16.32,"t":"2026-10-15T22:50:00Z","v":5196,"vw":16.315552},{"c":16.29,"h":16.32,"l":16.29,"n":14,"o":16.311,"t":"2026-10-15T22:55:00Z","v":9148,"vw":16.309139},{"c":16.3509,"h":16.36,"l":16.31,"n":23,"o":16.32,"t":"2026-10-15T23:00:00Z","v":6135,"vw":16.329971},{"c":16.28,"h":16.35,"l":16.28,"n":18,"o":16.3,"t":"2026-10-15T23:05:00Z","v":3680,"vw":16.309328},{"c":16.26,"h":16.31,"l":16.26,"n":19,"o":16.3,"t":"2026-10-15T23:10:00Z","v":1799,"vw":16.285187},{"c":16.3,"h":16.3,"l":16.2577,"n":22,"o":16.2577,"t":"2026-10-15T23:15:00Z","v":8027,"vw":16.262219},{"c":16.45,"h":16.45,"l":16.35,"n":14,"o":16.35,"t":"2026-10-15T23:20:00Z","v":1750,"vw":16.409142},{"c":16.3801,"h":16.43,"l":16.3801,"n":19,"o":16.41,"t":"2026-10-15T23:25:00Z","v":2920,"vw":16.416595},{"c":16.43,"h":16.43,"l":16.39,"n":14,"o":16.41,"t":"2026-10-15T23:30:00Z","v":8836,"vw":16.398265},{"c":16.48,"h":16.48,"l":16.43,"n":20,"o":16.43,"t":"2026-10-15T23:35:00Z","v":1465,"vw":16.473975},{"c":16.5,"h":16.54,"l":16.49,"n":30,"o":16.49,"t":"2026-10-15T23:40:00Z","v":9984,"vw":16.527973},{"c":16.5794,"h":16.5794,"l":16.49,"n":32,"o":16.49,"t":"2026-10-15T23:45:00Z","v":8325,"vw":16.514805},{"c":16.56,"h":16.59,"l":16.54,"n":67,"o":16.57,"t":"2026-10-15T23:50:00Z","v":13206,"vw":16.560937},{"c":16.64,"h":16.65,"l":16.52,"n":58,"o":16.5512,"t":"2026-10-15T23:55:00Z","v":13006,"vw":16.57393},{"c":16.3,"h":16.53,"l":15.79,"n":2254,"o":16.4,"t":"2026-10-16T08:00:00Z","v":553421,"vw":16.186228},{"c":16.44,"h":16.5,"l":15.8,"n":84,"o":16.33,"t":"2026-10-16T08:05:00Z","v":38668,"vw":16.412413},{"c":16.64,"h":16.65,"l":16.42,"n":101,"o":16.45,"t":"2026-10-16T08:10:00Z","v":29187,"vw":16.502275},{"c":16.58,"h":16.65,"l":16.53,"n":54,"o":16.64,"t":"2026-10-16T08:15:00Z","v":10092,"vw":16.581853},{"c":16.52,"h":16.57,"l":16.5,"n":29,"o":16.56,"t":"2026-10-16T08:20:00Z","v":7741,"vw":16.528345},{"c":16.4,"h":16.5,"l":16.3811,"n":28,"o":16.49,"t":"2026-10-16T08:25:00Z","v":3265,"vw":16.455272},{"c":16.4269,"h":16.44,"l":16.4,"n":22,"o":16.4298,"t":"2026-10-16T08:30:00Z","v":5565,"vw":16.419955},{"c":16.39,"h":16.4537,"l":16.38,"n":12,"o":16.4095,"t":"2026-10-16T08:35:00Z","v":2829,"vw":16.414903},{"c":16.38,"h":16.38,"l":16.33,"n":46,"o":16.37,"t":"2026-10-16T08:40:00Z","v":11504,"vw":16.339513},{"c":16.46,"h":16.46,"l":16.404,"n":6,"o":16.43,"t":"2026-10-16T08:50:00Z","v":2613,"vw":16.42767},{"c":16.52,"h":16.52,"l":16.4567,"n":19,"o":16.4567,"t":"2026-10-16T08:55:00Z","v":6811,"vw":16.492483},{"c":16.5,"h":16.54,"l":16.49,"n":29,"o":16.52,"t":"2026-10-16T09:00:00Z","v":4392,"vw":16.526209},{"c":16.4618,"h":16.4799,"l":16.4618,"n":8,"o":16.47,"t":"2026-10-16T09:10:00Z","v":1068,"vw":16.472179},{"c":16.43,"h":16.4543,"l":16.411,"n":9,"o":16.4543,"t":"2026-10-16T09:15:00Z","v":8776,"vw":16.42554},{"c":16.45,"h":16.45,"l":16.45,"n":4,"o":16.45,"t":"2026-10-16T09:20:00Z","v":688,"vw":16.45},{"c":16.4,"h":16.45,"l":16.4,"n":11,"o":16.45,"t":"2026-10-16T09:25:00Z","v":1072,"vw":16.411},{"c":16.44,"h":16.44,"l":16.41,"n":8,"o":16.41,"t":"2026-10-16T09:30:00Z","v":1769,"vw":16.42996},{"c":16.34,"h":16.41,"l":16.34,"n":24,"o":16.41,"t":"2026-10-16T09:35:00Z","v":4732,"vw":16.388499},{"c":16.44,"h":16.44,"l":16.35,"n":11,"o":16.35,"t":"2026-10-16T09:40:00Z","v":4845,"vw":16.354813},{"c":16.42,"h":16.42,"l":16.37,"n":11,"o":16.37,"t":"2026-10-16T09:45:00Z","v":3097,"vw":16.399953},{"c":16.5,"h":16.5,"l":16.41,"n":10,"o":16.41,"t":"2026-10-16T09:50:00Z","v":3824,"vw":16.445538},{"c":16.54,"h":16.55,"l":16.49,"n":32,"o":16.5,"t":"2026-10-16T09:55:00Z","v":14497,"vw":16.500696},{"c":16.57,"h":16.58,"l":16.54,"n":32,"o":16.55,"t":"2026-10-16T10:00:00Z","v":5358,"vw":16.559972},{"c":16.6858,"h":16.7,"l":16.58,"n":47,"o":16.58,"t":"2026-10-16T10:05:00Z","v":10297,"vw":16.616576},{"c":16.66,"h":16.6897,"l":16.63,"n":29,"o":16.6897,"t":"2026-10-16T10:10:00Z","v":7666,"vw":16.65568},{"c":16.63,"h":16.66,"l":16.6,"n":13,"o":16.66,"t":"2026-10-16T10:15:00Z","v":4854,"vw":16.633436},{"c":16.62,"h":16.63,"l":16.59,"n":30,"o":16.6,"t":"2026-10-16T10:20:00Z","v":5477,"vw":16.6068},{"c":16.69,"h":16.78,"l":16.65,"n":108,"o":16.66,"t":"2026-10-16T10:25:00Z","v":39223,"vw":16.697232},{"c":16.7,"h":16.79,"l":16.6811,"n":40,"o":16.6811,"t":"2026-10-16T10:30:00Z","v":7502,"vw":16.764193},{"c":16.6015,"h":16.7,"l":16.5807,"n":64,"o":16.7,"t":"2026-10-16T10:35:00Z","v":16486,"vw":16.656605},{"c":16.5957,"h":16.6,"l":16.57,"n":10,"o":16.6,"t":"2026-10-16T10:40:00Z","v":2251,"vw":16.597425},{"c":16.61,"h":16.64,"l":16.59,"n":27,"o":16.59,"t":"2026-10-16T10:45:00Z","v":8152,"vw":16.607143},{"c":16.75,"h":16.75,"l":16.61,"n":27,"o":16.61,"t":"2026-10-16T10:50:00Z","v":5727,"vw":16.657787},{"c":16.72,"h":16.75,"l":16.68,"n":21,"o":16.69,"t":"2026-10-16T10:55:00Z","v":5963,"vw":16.719367},{"c":16.794,"h":16.86,"l":16.71,"n":136,"o":16.71,"t":"2026-10-16T11:00:00Z","v":50116,"vw":16.816252},{"c":16.82,"h":16.84,"l":16.7877,"n":48,"o":16.8,"t":"2026-10-16T11:05:00Z","v":14930,"vw":16.817799},{"c":16.69,"h":16.7997,"l":16.68,"n":49,"o":16.7997,"t":"2026-10-16T11:10:00Z","v":13081,"vw":16.733968},{"c":16.74,"h":16.78,"l":16.7,"n":33,"o":16.7,"t":"2026-10-16T11:15:00Z","v":11130,"vw":16.746408},{"c":16.8,"h":16.83,"l":16.738,"n":22,"o":16.738,"t":"2026-10-16T11:20:00Z","v":4404,"vw":16.804706},{"c":16.8442,"h":16.89,"l":16.83,"n":61,"o":16.83,"t":"2026-10-16T11:25:00Z","v":11236,"vw":16.870463},{"c":16.8802,"h":16.89,"l":16.84,"n":58,"o":16.85,"t":"2026-10-16T11:30:00Z","v":7111,"vw":16.866834},{"c":16.847,"h":16.88,"l":16.7746,"n":90,"o":16.87,"t":"2026-10-16T11:35:00Z","v":18188,"vw":16.845723},{"c":16.88,"h":16.92,"l":16.86,"n":86,"o":16.86,"t":"2026-10-16T11:40:00Z","v":32514,"vw":16.893882},{"c":16.87,"h":16.8893,"l":16.82,"n":49,"o":16.88,"t":"2026-10-16T11:45:00Z","v":11715,"vw":16.857477},{"c":16.8167,"h":16.8766,"l":16.81,"n":31,"o":16.87,"t":"2026-10-16T11:50:00Z","v":14873,"vw":16.863579},{"c":16.77,"h":16.84,"l":16.75,"n":68,"o":16.84,"t":"2026-10-16T11:55:00Z","v":13211,"vw":16.776726},{"c":16.74,"h":16.77,"l":16.7,"n":32,"o":16.74,"t":"2026-10-16T12:00:00Z","v":7522,"vw":16.719384},{"c":16.73,"h":16.7397,"l":16.69,"n":55,"o":16.7397,"t":"2026-10-16T12:05:00Z","v":20691,"vw":16.699999},{"c":16.8,"h":16.8,"l":16.7101,"n":35,"o":16.716,"t":"2026-10-16T12:10:00Z","v":9297,"vw":16.756024},{"c":16.85,"h":16.87,"l":16.82,"n":68,"o":16.82,"t":"2026-10-16T12:15:00Z","v":15976,"vw":16.851843},{"c":16.77,"h":16.86,"l":16.77,"n":45,"o":16.85,"t":"2026-10-16T12:20:00Z","v":9146,"vw":16.816295},{"c":16.81,"h":16.82,"l":16.77,"n":30,"o":16.7772,"t":"2026-10-16T12:25:00Z","v":6631,"vw":16.797253},{"c":16.7643,"h":16.82,"l":16.7643,"n":42,"o":16.8038,"t":"2026-10-16T12:30:00Z","v":11994,"vw":16.802208},{"c":16.9,"h":16.93,"l":16.8,"n":100,"o":16.8,"t":"2026-10-16T12:35:00Z","v":52038,"vw":16.852984},{"c":16.9,"h":16.96,"l":16.86,"n":56,"o":16.89,"t":"2026-10-16T12:40:00Z","v":13808,"vw":16.901518},{"c":17.0237,"h":17.07,"l":16.9085,"n":93,"o":16.91,"t":"2026-10-16T12:45:00Z","v":28050,"vw":17.002695},{"c":17.03,"h":17.0354,"l":16.98,"n":95,"o":17.03,"t":"2026-10-16T12:50:00Z","v":25987,"vw":17.011285},{"c":17.02,"h":17.04,"l":17,"n":56,"o":17.0382,"t":"2026-10-16T12:55:00Z","v":11206,"vw":17.019322},{"c":16.99,"h":17.03,"l":16.9583,"n":54,"o":17.02,"t":"2026-10-16T13:00:00Z","v":9719,"vw":16.991493},{"c":16.94,"h":17.01,"l":16.94,"n":39,"o":16.98,"t":"2026-10-16T13:05:00Z","v":58973,"vw":16.987954},{"c":16.93,"h":16.9498,"l":16.87,"n":85,"o":16.94,"t":"2026-10-16T13:10:00Z","v":28163,"vw":16.895497},{"c":17.03,"h":17.03,"l":16.9127,"n":182,"o":16.9127,"t":"2026-10-16T13:15:00Z","v":86118,"vw":16.981636},{"c":16.96,"h":17.03,"l":16.95,"n":69,"o":17.03,"t":"2026-10-16T13:20:00Z","v":11632,"vw":16.990392},{"c":17.1,"h":17.16,"l":16.92,"n":264,"o":16.95,"t":"2026-10-16T13:25:00Z","v":55392,"vw":17.027975},{"c":17.06,"h":17.3999,"l":16.98,"n":2082,"o":17.11,"t":"2026-10-16T13:30:00Z","v":557919,"vw":17.120257},{"c":16.88,"h":17.3,"l":16.82,"n":4657,"o":17.07,"t":"2026-10-16T13:35:00Z","v":611233,"vw":17.070285},{"c":16.94,"h":17.1,"l":16.87,"n":3204,"o":16.89,"t":"2026-10-16T13:40:00Z","v":469117,"vw":17.010946},{"c":17.19,"h":17.345,"l":16.92,"n":2068,"o":16.955,"t":"2026-10-16T13:45:00Z","v":335085,"vw":17.176944},{"c":17.49,"h":17.59,"l":17.14,"n":2534,"o":17.2196,"t":"2026-10-16T13:50:00Z","v":493266,"vw":17.44698},{"c":17.555,"h":17.675,"l":17.43,"n":2073,"o":17.5,"t":"2026-10-16T13:55:00Z","v":453915,"vw":17.540007},{"c":17.35,"h":17.61,"l":17.325,"n":1499,"o":17.56,"t":"2026-10-16T14:00:00Z","v":283357,"vw":17.483433},{"c":17.56,"h":17.565,"l":17.36,"n":1154,"o":17.36,"t":"2026-10-16T14:05:00Z","v":178598,"vw":17.476838},{"c":17.41,"h":17.66,"l":17.36,"n":1312,"o":17.565,"t":"2026-10-16T14:10:00Z","v":212339,"vw":17.526731},{"c":17.54,"h":17.59,"l":17.37,"n":748,"o":17.395,"t":"2026-10-16T14:15:00Z","v":126269,"vw":17.475408},{"c":17.52,"h":17.615,"l":17.4399,"n":687,"o":17.54,"t":"2026-10-16T14:20:00Z","v":127097,"vw":17.513577},{"c":17.4599,"h":17.565,"l":17.4599,"n":568,"o":17.515,"t":"2026-10-16T14:25:00Z","v":81657,"vw":17.50842},{"c":17.25,"h":17.48,"l":17.25,"n":956,"o":17.4501,"t":"2026-10-16T14:30:00Z","v":216947,"vw":17.351475},{"c":17.0402,"h":17.2471,"l":17.03,"n":836,"o":17.2471,"t":"2026-10-16T14:35:00Z","v":167959,"vw":17.135713},{"c":17.07,"h":17.14,"l":16.97,"n":1087,"o":17.05,"t":"2026-10-16T14:40:00Z","v":204457,"vw":17.051057},{"c":17.15,"h":17.18,"l":17.05,"n":831,"o":17.06,"t":"2026-10-16T14:45:00Z","v":139467,"vw":17.111469},{"c":17.34,"h":17.36,"l":17.12,"n":989,"o":17.1791,"t":"2026-10-16T14:50:00Z","v":177096,"vw":17.297978},{"c":17.17,"h":17.335,"l":17.14,"n":725,"o":17.335,"t":"2026-10-16T14:55:00Z","v":114436,"vw":17.237738},{"c":17.32,"h":17.33,"l":17.18,"n":636,"o":17.18,"t":"2026-10-16T15:00:00Z","v":79811,"vw":17.27448},{"c":17.57,"h":17.57,"l":17.28,"n":780,"o":17.33,"t":"2026-10-16T15:05:00Z","v":206358,"vw":17.439452},{"c":17.415,"h":17.598,"l":17.4,"n":708,"o":17.5699,"t":"2026-10-16T15:10:00Z","v":122102,"vw":17.487086},{"c":17.36,"h":17.51,"l":17.35,"n":823,"o":17.4277,"t":"2026-10-16T15:15:00Z","v":135799,"vw":17.432996},{"c":17.4011,"h":17.49,"l":17.31,"n":418,"o":17.33,"t":"2026-10-16T15:20:00Z","v":67047,"vw":17.412772},{"c":17.42,"h":17.4493,"l":17.382,"n":422,"o":17.4,"t":"2026-10-16T15:25:00Z","v":69583,"vw":17.408804},{"c":17.29,"h":17.41,"l":17.26,"n":501,"o":17.4001,"t":"2026-10-16T15:30:00Z","v":107889,"vw":17.310498},{"c":17.34,"h":17.36,"l":17.28,"n":438,"o":17.29,"t":"2026-10-16T15:35:00Z","v":57075,"vw":17.318352},{"c":17.39,"h":17.4,"l":17.3,"n":467,"o":17.32,"t":"2026-10-16T15:40:00Z","v":68795,"vw":17.352507},{"c":17.395,"h":17.4399,"l":17.32,"n":486,"o":17.385,"t":"2026-10-16T15:45:00Z","v":70102,"vw":17.388787},{"c":17.46,"h":17.495,"l":17.375,"n":452,"o":17.405,"t":"2026-10-16T15:50:00Z","v":86861,"vw":17.441562},{"c":17.5,"h":17.5,"l":17.39,"n":331,"o":17.455,"t":"2026-10-16T15:55:00Z","v":66807,"vw":17.451912},{"c":17.485,"h":17.608,"l":17.47,"n":808,"o":17.5,"t":"2026-10-16T16:00:00Z","v":190956,"vw":17.541762},{"c":17.515,"h":17.56,"l":17.4,"n":436,"o":17.48,"t":"2026-10-16T16:05:00Z","v":82483,"vw":17.491511},{"c":17.415,"h":17.535,"l":17.415,"n":450,"o":17.5099,"t":"2026-10-16T16:10:00Z","v":57688,"vw":17.479203},{"c":17.54,"h":17.555,"l":17.39,"n":513,"o":17.435,"t":"2026-10-16T16:15:00Z","v":108974,"vw":17.472186},{"c":17.52,"h":17.59,"l":17.51,"n":697,"o":17.54,"t":"2026-10-16T16:20:00Z","v":166420,"vw":17.556037},{"c":17.51,"h":17.57,"l":17.46,"n":542,"o":17.52,"t":"2026-10-16T16:25:00Z","v":62049,"vw":17.509644},{"c":17.55,"h":17.6,"l":17.51,"n":572,"o":17.51,"t":"2026-10-16T16:30:00Z","v":88246,"vw":17.552978},{"c":17.42,"h":17.5796,"l":17.37,"n":854,"o":17.54,"t":"2026-10-16T16:35:00Z","v":170222,"vw":17.415653},{"c":17.465,"h":17.52,"l":17.415,"n":465,"o":17.43,"t":"2026-10-16T16:40:00Z","v":52839,"vw":17.471492},{"c":17.55,"h":17.5912,"l":17.46,"n":853,"o":17.475,"t":"2026-10-16T16:45:00Z","v":156586,"vw":17.540209},{"c":17.57,"h":17.605,"l":17.54,"n":290,"o":17.555,"t":"2026-10-16T16:50:00Z","v":104955,"vw":17.587876},{"c":17.58,"h":17.65,"l":17.58,"n":357,"o":17.58,"t":"2026-10-16T16:55:00Z","v":77394,"vw":17.632953},{"c":17.72,"h":17.72,"l":17.55,"n":629,"o":17.58,"t":"2026-10-16T17:00:00Z","v":104034,"vw":17.641562},{"c":17.661,"h":17.8,"l":17.661,"n":642,"o":17.725,"t":"2026-10-16T17:05:00Z","v":156979,"vw":17.756843},{"c":17.6301,"h":17.71,"l":17.615,"n":626,"o":17.671,"t":"2026-10-16T17:10:00Z","v":108815,"vw":17.666132},{"c":17.805,"h":17.82,"l":17.645,"n":551,"o":17.645,"t":"2026-10-16T17:15:00Z","v":92984,"vw":17.734226},{"c":17.7167,"h":17.81,"l":17.7,"n":599,"o":17.8075,"t":"2026-10-16T17:20:00Z","v":123429,"vw":17.746905},{"c":17.68,"h":17.77,"l":17.6109,"n":536,"o":17.715,"t":"2026-10-16T17:25:00Z","v":99114,"vw":17.681828},{"c":17.55,"h":17.675,"l":17.55,"n":456,"o":17.67,"t":"2026-10-16T17:30:00Z","v":76609,"vw":17.611065},{"c":17.575,"h":17.585,"l":17.49,"n":564,"o":17.55,"t":"2026-10-16T17:35:00Z","v":113317,"vw":17.544839},{"c":17.44,"h":17.58,"l":17.4,"n":735,"o":17.58,"t":"2026-10-16T17:40:00Z","v":107945,"vw":17.452186},{"c":17.4396,"h":17.4799,"l":17.355,"n":643,"o":17.445,"t":"2026-10-16T17:45:00Z","v":135608,"vw":17.419841},{"c":17.49,"h":17.5099,"l":17.415,"n":458,"o":17.43,"t":"2026-10-16T17:50:00Z","v":61089,"vw":17.466312},{"c":17.5799,"h":17.6,"l":17.485,"n":394,"o":17.49,"t":"2026-10-16T17:55:00Z","v":82318,"vw":17.559357},{"c":17.65,"h":17.69,"l":17.57,"n":513,"o":17.585,"t":"2026-10-16T18:00:00Z","v":119558,"vw":17.624917},{"c":17.585,"h":17.66,"l":17.56,"n":684,"o":17.6501,"t":"2026-10-16T18:05:00Z","v":138974,"vw":17.640087},{"c":17.64,"h":17.65,"l":17.57,"n":361,"o":17.58,"t":"2026-10-16T18:10:00Z","v":61345,"vw":17.610028},{"c":17.7209,"h":17.7399,"l":17.62,"n":350,"o":17.635,"t":"2026-10-16T18:15:00Z","v":71068,"vw":17.682922},{"c":17.665,"h":17.78,"l":17.665,"n":419,"o":17.75,"t":"2026-10-16T18:20:00Z","v":108999,"vw":17.733664},{"c":17.66,"h":17.73,"l":17.66,"n":292,"o":17.6701,"t":"2026-10-16T18:25:00Z","v":39375,"vw":17.695509},{"c":17.75,"h":17.77,"l":17.6811,"n":227,"o":17.6811,"t":"2026-10-16T18:30:00Z","v":35751,"vw":17.73293},{"c":17.7,"h":17.76,"l":17.6913,"n":434,"o":17.76,"t":"2026-10-16T18:35:00Z","v":70646,"vw":17.72757},{"c":17.74,"h":17.78,"l":17.66,"n":354,"o":17.69,"t":"2026-10-16T18:40:00Z","v":69468,"vw":17.719303},{"c":17.825,"h":17.88,"l":17.72,"n":447,"o":17.73,"t":"2026-10-16T18:45:00Z","v":98088,"vw":17.823647},{"c":17.9,"h":17.92,"l":17.825,"n":537,"o":17.8299,"t":"2026-10-16T18:50:00Z","v":119975,"vw":17.875015},{"c":17.94,"h":18.015,"l":17.9,"n":864,"o":17.92,"t":"2026-10-16T18:55:00Z","v":158302,"vw":17.974364},{"c":18.055,"h":18.065,"l":17.94,"n":572,"o":17.94,"t":"2026-10-16T19:00:00Z","v":118552,"vw":18.012113},{"c":18.115,"h":18.19,"l":18.02,"n":1110,"o":18.06,"t":"2026-10-16T19:05:00Z","v":340725,"vw":18.119376},{"c":17.84,"h":18.11,"l":17.84,"n":957,"o":18.105,"t":"2026-10-16T19:10:00Z","v":248889,"vw":17.957864},{"c":17.905,"h":17.975,"l":17.79,"n":894,"o":17.83,"t":"2026-10-16T19:15:00Z","v":236710,"vw":17.882117},{"c":17.76,"h":17.935,"l":17.725,"n":809,"o":17.91,"t":"2026-10-16T19:20:00Z","v":154086,"vw":17.816447},{"c":17.72,"h":17.785,"l":17.71,"n":666,"o":17.755,"t":"2026-10-16T19:25:00Z","v":122375,"vw":17.739248},{"c":17.92,"h":17.95,"l":17.67,"n":705,"o":17.715,"t":"2026-10-16T19:30:00Z","v":149653,"vw":17.839336},{"c":18.0814,"h":18.16,"l":17.893,"n":1176,"o":17.9284,"t":"2026-10-16T19:35:00Z","v":277346,"vw":18.080478},{"c":18.23,"h":18.255,"l":18.06,"n":899,"o":18.08,"t":"2026-10-16T19:40:00Z","v":166069,"vw":18.155185},{"c":18.24,"h":18.325,"l":18.21,"n":1171,"o":18.24,"t":"2026-10-16T19:45:00Z","v":248511,"vw":18.269423},{"c":18.19,"h":18.28,"l":18.11,"n":2783,"o":18.23,"t":"2026-10-16T19:50:00Z","v":485103,"vw":18.198032},{"c":18.27,"h":18.305,"l":18.15,"n":1400,"o":18.19,"t":"2026-10-16T19:55:00Z","v":304990,"vw":18.248024},{"c":18.3982,"h":18.4675,"l":18.2,"n":241,"o":18.28,"t":"2026-10-16T20:00:00Z","v":55118,"vw":18.35064},{"c":18.3209,"h":18.3992,"l":18.3021,"n":71,"o":18.3497,"t":"2026-10-16T20:05:00Z","v":21395,"vw":18.339354},{"c":18.371,"h":18.3823,"l":18.3303,"n":53,"o":18.341,"t":"2026-10-16T20:10:00Z","v":12762,"vw":18.363124},{"c":18.46,"h":18.47,"l":18.3805,"n":78,"o":18.4094,"t":"2026-10-16T20:15:00Z","v":37270,"vw":18.42851},{"c":18.38,"h":18.44,"l":18.37,"n":34,"o":18.44,"t":"2026-10-16T20:20:00Z","v":11521,"vw":18.410378},{"c":18.2805,"h":18.37,"l":18.28,"n":94,"o":18.37,"t":"2026-10-16T20:25:00Z","v":24184,"vw":18.328233},{"c":18.27,"h":18.3,"l":18.27,"n":51,"o":18.29,"t":"2026-10-16T20:30:00Z","v":22535,"vw":18.292176},{"c":18.27,"h":18.37,"l":18.26,"n":115,"o":18.28,"t":"2026-10-16T20:35:00Z","v":16761,"vw":18.330476},{"c":18.22,"h":18.24,"l":18.2,"n":106,"o":18.24,"t":"2026-10-16T20:40:00Z","v":23399,"vw":18.223305},{"c":18.26,"h":18.29,"l":18.19,"n":36,"o":18.24,"t":"2026-10-16T20:45:00Z","v":7058,"vw":18.247174},{"c":18.3,"h":18.32,"l":18.2692,"n":23,"o":18.2692,"t":"2026-10-16T20:50:00Z","v":2035,"vw":18.308478},{"c":18.3,"h":18.3491,"l":18.27,"n":15,"o":18.29,"t":"2026-10-16T20:55:00Z","v":3288,"vw":18.291431},{"c":18.32,"h":18.42,"l":18.27,"n":54,"o":18.27,"t":"2026-10-16T21:00:00Z","v":5376,"vw":18.36551},{"c":18.33,"h":18.35,"l":18.3,"n":18,"o":18.35,"t":"2026-10-16T21:05:00Z","v":4190,"vw":18.337483},{"c":18.3,"h":18.32,"l":18.3,"n":9,"o":18.32,"t":"2026-10-16T21:10:00Z","v":1266,"vw":18.302946},{"c":18.33,"h":18.33,"l":18.32,"n":25,"o":18.32,"t":"2026-10-16T21:15:00Z","v":3699,"vw":18.329429},{"c":18.35,"h":18.35,"l":18.3147,"n":15,"o":18.33,"t":"2026-10-16T21:20:00Z","v":10641,"vw":18.334758},{"c":18.27,"h":18.338,"l":18.2405,"n":19,"o":18.338,"t":"2026-10-16T21:25:00Z","v":1767,"vw":18.285925},{"c":18.23,"h":18.3197,"l":18.23,"n":7,"o":18.31,"t":"2026-10-16T21:30:00Z","v":2020,"vw":18.248776},{"c":18.29,"h":18.29,"l":18.29,"n":4,"o":18.29,"t":"2026-10-16T21:35:00Z","v":2500,"vw":18.29},{"c":18.27,"h":18.2923,"l":18.2518,"n":6,"o":18.2518,"t":"2026-10-16T21:40:00Z","v":2768,"vw":18.280793},{"c":18.4,"h":18.4,"l":18.35,"n":25,"o":18.35,"t":"2026-10-16T21:45:00Z","v":6838,"vw":18.375887},{"c":18.41,"h":18.46,"l":18.36,"n":22,"o":18.46,"t":"2026-10-16T21:50:00Z","v":14483,"vw":18.418627},{"c":18.44,"h":18.46,"l":18.44,"n":11,"o":18.45,"t":"2026-10-16T21:55:00Z","v":1917,"vw":18.45492},{"c":18.35,"h":18.46,"l":18.35,"n":53,"o":18.46,"t":"2026-10-16T22:00:00Z","v":16264,"vw":18.409405},{"c":18.45,"h":18.46,"l":18.39,"n":420,"o":18.39,"t":"2026-10-16T22:05:00Z","v":45958,"vw":18.445921},{"c":18.45,"h":18.46,"l":18.4162,"n":7,"o":18.4581,"t":"2026-10-16T22:10:00Z","v":1278,"vw":18.449875},{"c":18.4206,"h":18.46,"l":18.4206,"n":75,"o":18.45,"t":"2026-10-16T22:15:00Z","v":14851,"vw":18.456291},{"c":18.42,"h":18.47,"l":18.42,"n":198,"o":18.45,"t":"2026-10-16T22:20:00Z","v":23730,"vw":18.454608},{"c":18.45,"h":18.45,"l":18.4498,"n":6,"o":18.4498,"t":"2026-10-16T22:25:00Z","v":1994,"vw":18.449895},{"c":18.5501,"h":18.57,"l":18.44,"n":128,"o":18.45,"t":"2026-10-16T22:30:00Z","v":15513,"vw":18.501323},{"c":18.55,"h":18.58,"l":18.54,"n":62,"o":18.565,"t":"2026-10-16T22:35:00Z","v":11566,"vw":18.563195},{"c":18.45,"h":18.55,"l":18.45,"n":23,"o":18.53,"t":"2026-10-16T22:40:00Z","v":6245,"vw":18.507847},{"c":18.48,"h":18.4895,"l":18.45,"n":33,"o":18.4895,"t":"2026-10-16T22:45:00Z","v":4867,"vw":18.474279},{"c":18.52,"h":18.52,"l":18.48,"n":20,"o":18.48,"t":"2026-10-16T22:50:00Z","v":6574,"vw":18.4983},{"c":18.54,"h":18.56,"l":18.52,"n":50,"o":18.52,"t":"2026-10-16T22:55:00Z","v":7397,"vw":18.548576},{"c":18.6,"h":18.6,"l":18.5,"n":64,"o":18.5,"t":"2026-10-16T23:00:00Z","v":7672,"vw":18.580314},{"c":18.66,"h":18.69,"l":18.61,"n":118,"o":18.61,"t":"2026-10-16T23:05:00Z","v":41197,"vw":18.652281},{"c":18.66,"h":18.7,"l":18.66,"n":257,"o":18.68,"t":"2026-10-16T23:10:00Z","v":51199,"vw":18.672198},{"c":18.69,"h":18.7,"l":18.66,"n":135,"o":18.66,"t":"2026-10-16T23:15:00Z","v":20427,"vw":18.669147},{"c":18.66,"h":18.7,"l":18.66,"n":103,"o":18.68,"t":"2026-10-16T23:20:00Z","v":14123,"vw":18.677808},{"c":18.66,"h":18.67,"l":18.66,"n":188,"o":18.66,"t":"2026-10-16T23:25:00Z","v":45903,"vw":18.660507},{"c":18.65,"h":18.68,"l":18.64,"n":84,"o":18.67,"t":"2026-10-16T23:30:00Z","v":33662,"vw":18.65713},{"c":18.51,"h":18.6178,"l":18.5,"n":84,"o":18.61,"t":"2026-10-16T23:35:00Z","v":16264,"vw":18.550177},{"c":18.54,"h":18.56,"l":18.51,"n":28,"o":18.51,"t":"2026-10-16T23:40:00Z","v":4612,"vw":18.542111},{"c":18.4801,"h":18.52,"l":18.43,"n":51,"o":18.52,"t":"2026-10-16T23:45:00Z","v":12056,"vw":18.486258},{"c":18.5,"h":18.5,"l":18.46,"n":35,"o":18.48,"t":"2026-10-16T23:50:00Z","v":3979,"vw":18.481162},{"c":18.4,"h":18.49,"l":18.4,"n":102,"o":18.4596,"t":"2026-10-16T23:55:00Z","v":32547,"vw":18.448446},{"c":16.96,"h":17.38,"l":16.79,"n":1560,"o":17.05,"t":"2026-10-19T08:00:00Z","v":408489,"vw":17.054728},{"c":17,"h":17,"l":16.84,"n":155,"o":16.95,"t":"2026-10-19T08:05:00Z","v":51580,"vw":16.936651},{"c":17.05,"h":17.09,"l":17.03,"n":29,"o":17.0328,"t":"2026-10-19T08:10:00Z","v":6991,"vw":17.043935},{"c":17.08,"h":17.14,"l":17.04,"n":61,"o":17.04,"t":"2026-10-19T08:15:00Z","v":8645,"vw":17.106499},{"c":17.01,"h":17.08,"l":17.01,"n":40,"o":17.08,"t":"2026-10-19T08:20:00Z","v":6432,"vw":17.036866},{"c":16.95,"h":17.01,"l":16.95,"n":14,"o":17,"t":"2026-10-19T08:25:00Z","v":3613,"vw":16.987723},{"c":16.93,"h":16.96,"l":16.92,"n":19,"o":16.93,"t":"2026-10-19T08:30:00Z","v":2741,"vw":16.933529},{"c":16.93,"h":16.96,"l":16.93,"n":16,"o":16.96,"t":"2026-10-19T08:35:00Z","v":1485,"vw":16.956586},{"c":16.9931,"h":16.9931,"l":16.93,"n":8,"o":16.93,"t":"2026-10-19T08:40:00Z","v":3457,"vw":16.938897},{"c":16.955,"h":16.98,"l":16.93,"n":30,"o":16.93,"t":"2026-10-19T08:45:00Z","v":8422,"vw":16.95065},{"c":16.95,"h":16.95,"l":16.94,"n":15,"o":16.94,"t":"2026-10-19T08:50:00Z","v":2376,"vw":16.943491},{"c":17.08,"h":17.08,"l":17,"n":17,"o":17,"t":"2026-10-19T08:55:00Z","v":2292,"vw":17.032242},{"c":17.06,"h":17.1,"l":17.06,"n":19,"o":17.1,"t":"2026-10-19T09:00:00Z","v":2614,"vw":17.071981},{"c":17.096,"h":17.1,"l":17.08,"n":8,"o":17.09,"t":"2026-10-19T09:05:00Z","v":862,"vw":17.094375},{"c":17.06,"h":17.1,"l":17.06,"n":13,"o":17.09,"t":"2026-10-19T09:10:00Z","v":2404,"vw":17.078778},{"c":17,"h":17.06,"l":17,"n":16,"o":17.06,"t":"2026-10-19T09:15:00Z","v":1567,"vw":17.029842},{"c":16.99,"h":17.0026,"l":16.99,"n":4,"o":17,"t":"2026-10-19T09:20:00Z","v":954,"vw":16.994788},{"c":17.01,"h":17.01,"l":16.98,"n":15,"o":16.98,"t":"2026-10-19T09:25:00Z","v":2362,"vw":16.995449},{"c":16.97,"h":17.0033,"l":16.97,"n":18,"o":17,"t":"2026-10-19T09:30:00Z","v":1463,"vw":16.997864},{"c":17,"h":17.01,"l":16.98,"n":9,"o":16.98,"t":"2026-10-19T09:35:00Z","v":1350,"vw":16.987837},{"c":16.9795,"h":17.02,"l":16.95,"n":9,"o":17.02,"t":"2026-10-19T09:40:00Z","v":1637,"vw":16.998256},{"c":16.94,"h":16.97,"l":16.94,"n":18,"o":16.97,"t":"2026-10-19T09:45:00Z","v":4162,"vw":16.955179},{"c":16.94,"h":16.9485,"l":16.92,"n":21,"o":16.94,"t":"2026-10-19T09:50:00Z","v":3510,"vw":16.941348},{"c":16.88,"h":16.91,"l":16.87,"n":31,"o":16.9,"t":"2026-10-19T09:55:00Z","v":5715,"vw":16.892864},{"c":16.7706,"h":16.88,"l":16.76,"n":79,"o":16.88,"t":"2026-10-19T10:00:00Z","v":14116,"vw":16.788919},{"c":16.75,"h":16.8,"l":16.75,"n":46,"o":16.7809,"t":"2026-10-19T10:05:00Z","v":6836,"vw":16.770573},{"c":16.75,"h":16.76,"l":16.6702,"n":83,"o":16.7571,"t":"2026-10-19T10:10:00Z","v":22806,"vw":16.712563},{"c":16.81,"h":16.84,"l":16.7438,"n":19,"o":16.7438,"t":"2026-10-19T10:15:00Z","v":3954,"vw":16.793285},{"c":16.85,"h":16.8788,"l":16.82,"n":23,"o":16.8561,"t":"2026-10-19T10:20:00Z","v":3745,"vw":16.850289},{"c":16.8914,"h":16.91,"l":16.8503,"n":65,"o":16.87,"t":"2026-10-19T10:25:00Z","v":17667,"vw":16.883202},{"c":16.89,"h":16.97,"l":16.89,"n":43,"o":16.94,"t":"2026-10-19T10:30:00Z","v":11518,"vw":16.928357},{"c":16.79,"h":16.97,"l":16.7,"n":50,"o":16.9135,"t":"2026-10-19T10:35:00Z","v":12792,"vw":16.766785},{"c":16.68,"h":16.84,"l":16.67,"n":47,"o":16.83,"t":"2026-10-19T10:40:00Z","v":20870,"vw":16.699962},{"c":16.59,"h":16.7316,"l":16.55,"n":79,"o":16.73,"t":"2026-10-19T10:45:00Z","v":19415,"vw":16.610253},{"c":16.59,"h":16.62,"l":16.55,"n":78,"o":16.59,"t":"2026-10-19T10:50:00Z","v":32730,"vw":16.589818},{"c":16.575,"h":16.62,"l":16.5701,"n":79,"o":16.59,"t":"2026-10-19T10:55:00Z","v":34814,"vw":16.600605},{"c":16.77,"h":16.77,"l":16.53,"n":369,"o":16.57,"t":"2026-10-19T11:00:00Z","v":84871,"vw":16.635861},{"c":16.7844,"h":16.87,"l":16.76,"n":167,"o":16.79,"t":"2026-10-19T11:05:00Z","v":83721,"vw":16.825772},{"c":16.85,"h":16.86,"l":16.7803,"n":53,"o":16.7803,"t":"2026-10-19T11:10:00Z","v":27672,"vw":16.845859},{"c":16.84,"h":16.8916,"l":16.84,"n":38,"o":16.85,"t":"2026-10-19T11:15:00Z","v":31185,"vw":16.886388},{"c":16.9,"h":16.9,"l":16.8,"n":52,"o":16.84,"t":"2026-10-19T11:20:00Z","v":9659,"vw":16.837484},{"c":16.884,"h":16.9,"l":16.85,"n":32,"o":16.9,"t":"2026-10-19T11:25:00Z","v":4488,"vw":16.863721},{"c":17.0999,"h":17.1,"l":16.9,"n":99,"o":16.9,"t":"2026-10-19T11:30:00Z","v":42253,"vw":17.016562},{"c":17.0083,"h":17.1,"l":17,"n":45,"o":17.0506,"t":"2026-10-19T11:35:00Z","v":22038,"vw":17.043364},{"c":16.95,"h":17.01,"l":16.94,"n":52,"o":17.0082,"t":"2026-10-19T11:40:00Z","v":13089,"vw":16.985402},{"c":16.8162,"h":16.92,"l":16.8116,"n":44,"o":16.92,"t":"2026-10-19T11:45:00Z","v":42931,"vw":16.859841},{"c":16.88,"h":16.88,"l":16.84,"n":18,"o":16.84,"t":"2026-10-19T11:50:00Z","v":8220,"vw":16.842107},{"c":16.71,"h":16.8774,"l":16.7,"n":94,"o":16.8774,"t":"2026-10-19T11:55:00Z","v":19554,"vw":16.782257},{"c":16.65,"h":16.74,"l":16.65,"n":65,"o":16.7,"t":"2026-10-19T12:00:00Z","v":15078,"vw":16.701794},{"c":16.58,"h":16.65,"l":16.5631,"n":71,"o":16.641,"t":"2026-10-19T12:05:00Z","v":14478,"vw":16.613189},{"c":16.5309,"h":16.62,"l":16.52,"n":317,"o":16.57,"t":"2026-10-19T12:10:00Z","v":111873,"vw":16.571712},{"c":16.65,"h":16.7,"l":16.52,"n":302,"o":16.53,"t":"2026-10-19T12:15:00Z","v":57683,"vw":16.629571},{"c":16.71,"h":16.76,"l":16.61,"n":174,"o":16.66,"t":"2026-10-19T12:20:00Z","v":40320,"vw":16.665525},{"c":16.72,"h":16.72,"l":16.66,"n":78,"o":16.7031,"t":"2026-10-19T12:25:00Z","v":23782,"vw":16.69699},{"c":16.66,"h":16.72,"l":16.66,"n":33,"o":16.7158,"t":"2026-10-19T12:30:00Z","v":10082,"vw":16.706859},{"c":16.72,"h":16.72,"l":16.626,"n":62,"o":16.67,"t":"2026-10-19T12:35:00Z","v":22580,"vw":16.6613},{"c":16.75,"h":16.76,"l":16.74,"n":28,"o":16.75,"t":"2026-10-19T12:40:00Z","v":33220,"vw":16.758703},{"c":16.69,"h":16.7693,"l":16.69,"n":28,"o":16.741,"t":"2026-10-19T12:45:00Z","v":8153,"vw":16.751256},{"c":16.62,"h":16.7,"l":16.61,"n":30,"o":16.7,"t":"2026-10-19T12:50:00Z","v":7760,"vw":16.633105},{"c":16.71,"h":16.74,"l":16.64,"n":48,"o":16.64,"t":"2026-10-19T12:55:00Z","v":7448,"vw":16.695747},{"c":16.579,"h":16.71,"l":16.56,"n":108,"o":16.71,"t":"2026-10-19T13:00:00Z","v":40327,"vw":16.622068},{"c":16.6,"h":16.6,"l":16.56,"n":54,"o":16.57,"t":"2026-10-19T13:05:00Z","v":11621,"vw":16.579192},{"c":16.531,"h":16.58,"l":16.46,"n":183,"o":16.58,"t":"2026-10-19T13:10:00Z","v":73917,"vw":16.501649},{"c":16.38,"h":16.56,"l":16.34,"n":219,"o":16.55,"t":"2026-10-19T13:15:00Z","v":32305,"vw":16.440108},{"c":16.37,"h":16.4,"l":16.33,"n":180,"o":16.37,"t":"2026-10-19T13:20:00Z","v":28473,"vw":16.372217},{"c":16.6,"h":16.6,"l":16.29,"n":439,"o":16.37,"t":"2026-10-19T13:25:00Z","v":82352,"vw":16.380698},{"c":15.91,"h":16.6,"l":15.79,"n":3369,"o":16.59,"t":"2026-10-19T13:30:00Z","v":844301,"vw":16.101879},{"c":16.005,"h":16.155,"l":15.655,"n":3662,"o":15.89,"t":"2026-10-19T13:35:00Z","v":784432,"vw":15.982297},{"c":15.845,"h":16.35,"l":15.73,"n":1855,"o":16.0079,"t":"2026-10-19T13:40:00Z","v":424516,"vw":16.041321},{"c":15.4705,"h":15.91,"l":15.4705,"n":1760,"o":15.85,"t":"2026-10-19T13:45:00Z","v":458782,"vw":15.718519},{"c":15.46,"h":15.58,"l":15.2595,"n":3407,"o":15.47,"t":"2026-10-19T13:50:00Z","v":647459,"vw":15.394809},{"c":15.7912,"h":15.92,"l":15.46,"n":1554,"o":15.465,"t":"2026-10-19T13:55:00Z","v":376885,"vw":15.699412},{"c":16.38,"h":16.49,"l":15.77,"n":3051,"o":15.77,"t":"2026-10-19T14:00:00Z","v":626685,"vw":16.103846},{"c":16.16,"h":16.4287,"l":16.0227,"n":2358,"o":16.3801,"t":"2026-10-19T14:05:00Z","v":397712,"vw":16.195463},{"c":15.9201,"h":16.15,"l":15.86,"n":1590,"o":16.15,"t":"2026-10-19T14:10:00Z","v":334795,"vw":16.010004},{"c":15.635,"h":15.93,"l":15.6,"n":1281,"o":15.9,"t":"2026-10-19T14:15:00Z","v":239141,"vw":15.740171},{"c":15.575,"h":15.69,"l":15.485,"n":1414,"o":15.64,"t":"2026-10-19T14:20:00Z","v":274212,"vw":15.581654},{"c":15.755,"h":15.8,"l":15.52,"n":1831,"o":15.58,"t":"2026-10-19T14:25:00Z","v":343582,"vw":15.669288},{"c":15.7901,"h":15.93,"l":15.72,"n":1464,"o":15.755,"t":"2026-10-19T14:30:00Z","v":330128,"vw":15.815644},{"c":15.6797,"h":15.82,"l":15.6135,"n":1391,"o":15.79,"t":"2026-10-19T14:35:00Z","v":279738,"vw":15.727181},{"c":15.62,"h":15.685,"l":15.57,"n":1187,"o":15.68,"t":"2026-10-19T14:40:00Z","v":198233,"vw":15.644897},{"c":15.69,"h":15.73,"l":15.45,"n":1298,"o":15.6,"t":"2026-10-19T14:45:00Z","v":265289,"vw":15.544225},{"c":15.69,"h":15.78,"l":15.67,"n":723,"o":15.695,"t":"2026-10-19T14:50:00Z","v":123116,"vw":15.722921},{"c":15.785,"h":15.8,"l":15.58,"n":798,"o":15.7,"t":"2026-10-19T14:55:00Z","v":137153,"vw":15.695596},{"c":15.75,"h":15.82,"l":15.725,"n":728,"o":15.78,"t":"2026-10-19T15:00:00Z","v":171748,"vw":15.772586},{"c":15.76,"h":15.78,"l":15.61,"n":732,"o":15.74,"t":"2026-10-19T15:05:00Z","v":122439,"vw":15.700594},{"c":15.765,"h":15.845,"l":15.655,"n":659,"o":15.76,"t":"2026-10-19T15:10:00Z","v":128091,"vw":15.764949},{"c":15.505,"h":15.75,"l":15.5,"n":814,"o":15.75,"t":"2026-10-19T15:15:00Z","v":150018,"vw":15.586935},{"c":15.3101,"h":15.54,"l":15.3014,"n":1213,"o":15.505,"t":"2026-10-19T15:20:00Z","v":318881,"vw":15.41916},{"c":15.5,"h":15.57,"l":15.29,"n":1522,"o":15.3171,"t":"2026-10-19T15:25:00Z","v":317708,"vw":15.454763},{"c":15.4799,"h":15.54,"l":15.4,"n":1071,"o":15.5054,"t":"2026-10-19T15:30:00Z","v":160741,"vw":15.457534},{"c":15.535,"h":15.58,"l":15.45,"n":773,"o":15.485,"t":"2026-10-19T15:35:00Z","v":167255,"vw":15.505428},{"c":15.45,"h":15.63,"l":15.44,"n":638,"o":15.53,"t":"2026-10-19T15:40:00Z","v":126937,"vw":15.544008},{"c":15.465,"h":15.55,"l":15.42,"n":540,"o":15.45,"t":"2026-10-19T15:45:00Z","v":72629,"vw":15.478553},{"c":15.3529,"h":15.46,"l":15.25,"n":1577,"o":15.46,"t":"2026-10-19T15:50:00Z","v":307482,"vw":15.346129},{"c":15.45,"h":15.47,"l":15.335,"n":866,"o":15.36,"t":"2026-10-19T15:55:00Z","v":141173,"vw":15.417841},{"c":15.585,"h":15.695,"l":15.45,"n":1196,"o":15.45,"t":"2026-10-19T16:00:00Z","v":342416,"vw":15.583857},{"c":15.6597,"h":15.705,"l":15.58,"n":614,"o":15.59,"t":"2026-10-19T16:05:00Z","v":98290,"vw":15.652891},{"c":15.57,"h":15.66,"l":15.53,"n":448,"o":15.66,"t":"2026-10-19T16:10:00Z","v":99675,"vw":15.583444},{"c":15.72,"h":15.7529,"l":15.53,"n":427,"o":15.58,"t":"2026-10-19T16:15:00Z","v":89128,"vw":15.625521},{"c":15.7301,"h":15.77,"l":15.7,"n":521,"o":15.7187,"t":"2026-10-19T16:20:00Z","v":102194,"vw":15.739374},{"c":15.855,"h":15.87,"l":15.7291,"n":799,"o":15.73,"t":"2026-10-19T16:25:00Z","v":142944,"vw":15.816857},{"c":15.83,"h":15.9495,"l":15.83,"n":1037,"o":15.85,"t":"2026-10-19T16:30:00Z","v":190970,"vw":15.889655},{"c":15.795,"h":15.85,"l":15.77,"n":432,"o":15.8201,"t":"2026-10-19T16:35:00Z","v":81033,"vw":15.804326},{"c":15.77,"h":15.81,"l":15.68,"n":384,"o":15.79,"t":"2026-10-19T16:40:00Z","v":77960,"vw":15.731605},{"c":15.975,"h":16,"l":15.78,"n":693,"o":15.78,"t":"2026-10-19T16:45:00Z","v":173205,"vw":15.921589},{"c":16.08,"h":16.1,"l":15.97,"n":1056,"o":15.99,"t":"2026-10-19T16:50:00Z","v":207795,"vw":16.017635},{"c":16.1071,"h":16.14,"l":15.99,"n":668,"o":16.09,"t":"2026-10-19T16:55:00Z","v":145216,"vw":16.074166},{"c":16.04,"h":16.12,"l":15.99,"n":448,"o":16.11,"t":"2026-10-19T17:00:00Z","v":104746,"vw":16.034298},{"c":16.09,"h":16.09,"l":16.01,"n":337,"o":16.06,"t":"2026-10-19T17:05:00Z","v":57813,"vw":16.045273},{"c":16.05,"h":16.125,"l":16.04,"n":586,"o":16.1,"t":"2026-10-19T17:10:00Z","v":95731,"vw":16.075887},{"c":16.105,"h":16.105,"l":15.9834,"n":387,"o":16.05,"t":"2026-10-19T17:15:00Z","v":81855,"vw":16.04084},{"c":16.11,"h":16.2,"l":16.11,"n":557,"o":16.115,"t":"2026-10-19T17:20:00Z","v":109160,"vw":16.164956},{"c":16.055,"h":16.13,"l":16.025,"n":605,"o":16.12,"t":"2026-10-19T17:25:00Z","v":123206,"vw":16.058486},{"c":16.1,"h":16.105,"l":16.04,"n":465,"o":16.06,"t":"2026-10-19T17:30:00Z","v":141220,"vw":16.061045},{"c":16.105,"h":16.135,"l":16.075,"n":830,"o":16.105,"t":"2026-10-19T17:35:00Z","v":272575,"vw":16.098468},{"c":16.155,"h":16.2,"l":16.1,"n":471,"o":16.105,"t":"2026-10-19T17:40:00Z","v":198616,"vw":16.129062},{"c":16.17,"h":16.23,"l":16.16,"n":517,"o":16.16,"t":"2026-10-19T17:45:00Z","v":152507,"vw":16.195805},{"c":16.15,"h":16.1866,"l":16.11,"n":402,"o":16.1799,"t":"2026-10-19T17:50:00Z","v":122876,"vw":16.144261},{"c":15.9829,"h":16.17,"l":15.9532,"n":683,"o":16.1408,"t":"2026-10-19T17:55:00Z","v":263997,"vw":16.059693},{"c":16.09,"h":16.1664,"l":15.94,"n":913,"o":15.98,"t":"2026-10-19T18:00:00Z","v":280569,"vw":16.043195},{"c":16.1102,"h":16.15,"l":16.085,"n":247,"o":16.09,"t":"2026-10-19T18:05:00Z","v":56668,"vw":16.116119},{"c":16.1114,"h":16.145,"l":16.08,"n":202,"o":16.1,"t":"2026-10-19T18:10:00Z","v":40641,"vw":16.105545},{"c":16.11,"h":16.135,"l":16.0501,"n":224,"o":16.13,"t":"2026-10-19T18:15:00Z","v":32691,"vw":16.095195},{"c":16.2167,"h":16.22,"l":16.095,"n":294,"o":16.11,"t":"2026-10-19T18:20:00Z","v":68322,"vw":16.154316},{"c":16.245,"h":16.345,"l":16.205,"n":531,"o":16.21,"t":"2026-10-19T18:25:00Z","v":164216,"vw":16.268181},{"c":16.34,"h":16.34,"l":16.23,"n":474,"o":16.24,"t":"2026-10-19T18:30:00Z","v":73712,"vw":16.274568},{"c":16.1803,"h":16.37,"l":16.17,"n":701,"o":16.335,"t":"2026-10-19T18:35:00Z","v":214178,"vw":16.244279},{"c":16.075,"h":16.195,"l":16.065,"n":413,"o":16.185,"t":"2026-10-19T18:40:00Z","v":141707,"vw":16.110572},{"c":16.139,"h":16.185,"l":16.01,"n":467,"o":16.07,"t":"2026-10-19T18:45:00Z","v":111385,"vw":16.088523},{"c":16.1499,"h":16.2,"l":16.095,"n":243,"o":16.145,"t":"2026-10-19T18:50:00Z","v":38434,"vw":16.149528},{"c":16.18,"h":16.18,"l":16.12,"n":209,"o":16.155,"t":"2026-10-19T18:55:00Z","v":26445,"vw":16.158496},{"c":16.02,"h":16.15,"l":16,"n":456,"o":16.15,"t":"2026-10-19T19:00:00Z","v":155073,"vw":16.039692},{"c":16.09,"h":16.12,"l":15.96,"n":276,"o":16.0112,"t":"2026-10-19T19:05:00Z","v":55321,"vw":16.03382},{"c":16.105,"h":16.12,"l":16.075,"n":198,"o":16.0801,"t":"2026-10-19T19:10:00Z","v":27220,"vw":16.095567},{"c":15.98,"h":16.1,"l":15.955,"n":364,"o":16.1,"t":"2026-10-19T19:15:00Z","v":89250,"vw":15.99821},{"c":15.9,"h":16.0169,"l":15.8803,"n":407,"o":15.98,"t":"2026-10-19T19:20:00Z","v":80036,"vw":15.939235},{"c":15.9966,"h":16.0388,"l":15.9,"n":314,"o":15.9,"t":"2026-10-19T19:25:00Z","v":41831,"vw":15.977054},{"c":15.8501,"h":16.005,"l":15.82,"n":1528,"o":15.995,"t":"2026-10-19T19:30:00Z","v":630417,"vw":15.888235},{"c":15.765,"h":15.85,"l":15.73,"n":418,"o":15.85,"t":"2026-10-19T19:35:00Z","v":85996,"vw":15.783184},{"c":15.84,"h":15.845,"l":15.7,"n":443,"o":15.765,"t":"2026-10-19T19:40:00Z","v":141124,"vw":15.770504},{"c":15.935,"h":15.95,"l":15.83,"n":490,"o":15.83,"t":"2026-10-19T19:45:00Z","v":88688,"vw":15.9051},{"c":16.1999,"h":16.32,"l":15.94,"n":1263,"o":15.95,"t":"2026-10-19T19:50:00Z","v":189417,"vw":16.139517},{"c":16.255,"h":16.28,"l":16.085,"n":1027,"o":16.19,"t":"2026-10-19T19:55:00Z","v":219699,"vw":16.202891},{"c":16.29,"h":16.3608,"l":16.245,"n":685,"o":16.26,"t":"2026-10-19T20:00:00Z","v":143864,"vw":16.283155},{"c":16.2708,"h":16.31,"l":16.243,"n":62,"o":16.3,"t":"2026-10-19T20:05:00Z","v":18671,"vw":16.294893},{"c":16.2572,"h":16.28,"l":16.22,"n":23,"o":16.2705,"t":"2026-10-19T20:10:00Z","v":5334,"vw":16.264318},{"c":16.22,"h":16.27,"l":16.22,"n":33,"o":16.25,"t":"2026-10-19T20:15:00Z","v":4371,"vw":16.24884},{"c":16.2,"h":16.23,"l":16.2,"n":19,"o":16.23,"t":"2026-10-19T20:20:00Z","v":10505,"vw":16.22723},{"c":16.21,"h":16.2104,"l":16.19,"n":32,"o":16.2,"t":"2026-10-19T20:25:00Z","v":10386,"vw":16.197418},{"c":16.15,"h":16.1998,"l":16.15,"n":22,"o":16.19,"t":"2026-10-19T20:30:00Z","v":8406,"vw":16.175013},{"c":16.15,"h":16.16,"l":16.15,"n":8,"o":16.15,"t":"2026-10-19T20:35:00Z","v":1030,"vw":16.155851},{"c":16.17,"h":16.17,"l":16.15,"n":8,"o":16.15,"t":"2026-10-19T20:40:00Z","v":3879,"vw":16.153063},{"c":16.13,"h":16.14,"l":16.13,"n":6,"o":16.14,"t":"2026-10-19T20:45:00Z","v":657,"vw":16.132},{"c":16.15,"h":16.17,"l":16.15,"n":6,"o":16.17,"t":"2026-10-19T20:50:00Z","v":2659,"vw":16.16},{"c":16.1599,"h":16.1599,"l":16.11,"n":15,"o":16.13,"t":"2026-10-19T20:55:00Z","v":2916,"vw":16.126198},{"c":16.13,"h":16.14,"l":16.12,"n":8,"o":16.1346,"t":"2026-10-19T21:00:00Z","v":1542,"vw":16.132124},{"c":16.13,"h":16.13,"l":16.13,"n":1,"o":16.13,"t":"2026-10-19T21:05:00Z","v":4861,"vw":16.13},{"c":16.1,"h":16.11,"l":16.1,"n":5,"o":16.11,"t":"2026-10-19T21:10:00Z","v":13184,"vw":16.102414},{"c":16.111,"h":16.111,"l":16.1,"n":21,"o":16.11,"t":"2026-10-19T21:15:00Z","v":16494,"vw":16.106399},{"c":16.1,"h":16.1,"l":16.1,"n":9,"o":16.1,"t":"2026-10-19T21:25:00Z","v":1087,"vw":16.1},{"c":16.11,"h":16.11,"l":16.08,"n":6,"o":16.08,"t":"2026-10-19T21:30:00Z","v":645,"vw":16.095411},{"c":16.12,"h":16.12,"l":16.1,"n":6,"o":16.1,"t":"2026-10-19T21:35:00Z","v":593,"vw":16.116473},{"c":16.16,"h":16.16,"l":16.11,"n":10,"o":16.11,"t":"2026-10-19T21:40:00Z","v":5890,"vw":16.147562},{"c":16.121,"h":16.14,"l":16.12,"n":6,"o":16.12,"t":"2026-10-19T21:45:00Z","v":1084,"vw":16.125425},{"c":16.15,"h":16.15,"l":16.15,"n":2,"o":16.15,"t":"2026-10-19T21:50:00Z","v":658,"vw":16.15},{"c":16.1604,"h":16.1604,"l":16.14,"n":8,"o":16.15,"t":"2026-10-19T21:55:00Z","v":2936,"vw":16.150471},{"c":16.14,"h":16.17,"l":16.14,"n":6,"o":16.17,"t":"2026-10-19T22:00:00Z","v":3091,"vw":16.164227},{"c":16.15,"h":16.15,"l":16.14,"n":4,"o":16.14,"t":"2026-10-19T22:05:00Z","v":22265,"vw":16.149946},{"c":16.1,"h":16.12,"l":16.09,"n":22,"o":16.12,"t":"2026-10-19T22:10:00Z","v":12626,"vw":16.102286},{"c":16.09,"h":16.14,"l":16.09,"n":16,"o":16.101,"t":"2026-10-19T22:15:00Z","v":5927,"vw":16.109891},{"c":16.0914,"h":16.0914,"l":16.04,"n":22,"o":16.08,"t":"2026-10-19T22:20:00Z","v":11816,"vw":16.066808},{"c":16.051,"h":16.051,"l":16.05,"n":8,"o":16.051,"t":"2026-10-19T22:25:00Z","v":1252,"vw":16.050325},{"c":16.06,"h":16.06,"l":16.05,"n":2,"o":16.05,"t":"2026-10-19T22:30:00Z","v":250,"vw":16.054},{"c":16.03,"h":16.03,"l":16,"n":8,"o":16,"t":"2026-10-19T22:35:00Z","v":3790,"vw":16.004998},{"c":16.0003,"h":16.04,"l":16,"n":14,"o":16.03,"t":"2026-10-19T22:40:00Z","v":9482,"vw":16.015057},{"c":16.05,"h":16.089,"l":16.03,"n":11,"o":16.04,"t":"2026-10-19T22:45:00Z","v":1507,"vw":16.054559},{"c":16.0007,"h":16.02,"l":16,"n":9,"o":16,"t":"2026-10-19T22:50:00Z","v":1777,"vw":16.00224},{"c":15.95,"h":16.01,"l":15.95,"n":21,"o":16.01,"t":"2026-10-19T22:55:00Z","v":5807,"vw":15.979792},{"c":15.9,"h":15.95,"l":15.9,"n":29,"o":15.95,"t":"2026-10-19T23:00:00Z","v":10247,"vw":15.931586},{"c":15.9206,"h":15.97,"l":15.88,"n":21,"o":15.89,"t":"2026-10-19T23:05:00Z","v":21949,"vw":15.915704},{"c":15.96,"h":15.964,"l":15.94,"n":8,"o":15.96,"t":"2026-10-19T23:10:00Z","v":1975,"vw":15.959625},{"c":16,"h":16,"l":15.95,"n":19,"o":15.95,"t":"2026-10-19T23:15:00Z","v":9175,"vw":15.986549},{"c":15.9938,"h":16.01,"l":15.9938,"n":5,"o":16.01,"t":"2026-10-19T23:20:00Z","v":3239,"vw":15.994825},{"c":16.03,"h":16.03,"l":16.0009,"n":6,"o":16.01,"t":"2026-10-19T23:25:00Z","v":3008,"vw":16.002929},{"c":16.001,"h":16.01,"l":16.001,"n":8,"o":16.01,"t":"2026-10-19T23:30:00Z","v":1430,"vw":16.005764},{"c":16,"h":16.03,"l":16,"n":12,"o":16.01,"t":"2026-10-19T23:35:00Z","v":1951,"vw":16.007101},{"c":16.1,"h":16.1,"l":16.01,"n":22,"o":16.01,"t":"2026-10-19T23:40:00Z","v":13962,"vw":16.076911},{"c":16.22,"h":16.22,"l":16.14,"n":35,"o":16.14,"t":"2026-10-19T23:45:00Z","v":10826,"vw":16.19548},{"c":16.23,"h":16.24,"l":16.19,"n":38,"o":16.2106,"t":"2026-10-19T23:50:00Z","v":4237,"vw":16.217329},{"c":16.22,"h":16.25,"l":16.201,"n":51,"o":16.22,"t":"2026-10-19T23:55:00Z","v":20222,"vw":16.221187},{"c":17.02,"h":17.08,"l":16.6,"n":1596,"o":16.65,"t":"2026-10-20T08:00:00Z","v":469514,"vw":16.8784},{"c":17.0782,"h":17.089,"l":16.7,"n":111,"o":17.05,"t":"2026-10-20T08:05:00Z","v":23079,"vw":17.030348},{"c":16.95,"h":17.0603,"l":16.95,"n":75,"o":17.06,"t":"2026-10-20T08:10:00Z","v":24184,"vw":16.9956},{"c":16.9382,"h":16.94,"l":16.89,"n":62,"o":16.93,"t":"2026-10-20T08:15:00Z","v":9162,"vw":16.912196},{"c":16.94,"h":16.98,"l":16.93,"n":17,"o":16.93,"t":"2026-10-20T08:20:00Z","v":11640,"vw":16.950468},{"c":16.96,"h":16.96,"l":16.9,"n":39,"o":16.93,"t":"2026-10-20T08:25:00Z","v":8068,"vw":16.91223},{"c":16.91,"h":16.96,"l":16.91,"n":21,"o":16.96,"t":"2026-10-20T08:30:00Z","v":6547,"vw":16.937569},{"c":16.87,"h":16.9,"l":16.83,"n":75,"o":16.9,"t":"2026-10-20T08:35:00Z","v":37564,"vw":16.859892},{"c":16.89,"h":16.89,"l":16.86,"n":32,"o":16.87,"t":"2026-10-20T08:40:00Z","v":5377,"vw":16.869483},{"c":17,"h":17,"l":16.9,"n":35,"o":16.9,"t":"2026-10-20T08:45:00Z","v":9136,"vw":16.980423},{"c":17.0215,"h":17.04,"l":17,"n":22,"o":17.025,"t":"2026-10-20T08:50:00Z","v":15249,"vw":17.007615},{"c":17.01,"h":17.0481,"l":17.01,"n":20,"o":17.0481,"t":"2026-10-20T08:55:00Z","v":13538,"vw":17.01407},{"c":17.1908,"h":17.2,"l":17.01,"n":123,"o":17.01,"t":"2026-10-20T09:00:00Z","v":31992,"vw":17.098629},{"c":17.3,"h":17.3,"l":17.24,"n":114,"o":17.24,"t":"2026-10-20T09:05:00Z","v":31198,"vw":17.259059},{"c":17.29,"h":17.33,"l":17.27,"n":109,"o":17.33,"t":"2026-10-20T09:10:00Z","v":24350,"vw":17.299742},{"c":17.21,"h":17.2892,"l":17.2,"n":62,"o":17.28,"t":"2026-10-20T09:15:00Z","v":14559,"vw":17.232147},{"c":17.18,"h":17.21,"l":17.17,"n":65,"o":17.21,"t":"2026-10-20T09:20:00Z","v":16152,"vw":17.189239},{"c":17.14,"h":17.19,"l":17.1215,"n":105,"o":17.18,"t":"2026-10-20T09:25:00Z","v":18538,"vw":17.151595},{"c":17.12,"h":17.1497,"l":17.091,"n":40,"o":17.1497,"t":"2026-10-20T09:30:00Z","v":9442,"vw":17.109325},{"c":17.2,"h":17.2,"l":17.12,"n":44,"o":17.12,"t":"2026-10-20T09:35:00Z","v":7591,"vw":17.17005},{"c":17.2,"h":17.22,"l":17.18,"n":25,"o":17.18,"t":"2026-10-20T09:40:00Z","v":3661,"vw":17.199974},{"c":17.23,"h":17.23,"l":17.21,"n":29,"o":17.23,"t":"2026-10-20T09:45:00Z","v":2730,"vw":17.216626},{"c":17.2,"h":17.23,"l":17.2,"n":45,"o":17.23,"t":"2026-10-20T09:50:00Z","v":7456,"vw":17.217622},{"c":17.13,"h":17.19,"l":17.09,"n":58,"o":17.19,"t":"2026-10-20T09:55:00Z","v":7495,"vw":17.138228},{"c":17.16,"h":17.2,"l":17.14,"n":30,"o":17.14,"t":"2026-10-20T10:00:00Z","v":5948,"vw":17.165425},{"c":17.15,"h":17.17,"l":17.14,"n":5,"o":17.17,"t":"2026-10-20T10:05:00Z","v":870,"vw":17.15},{"c":17.15,"h":17.15,"l":17.1489,"n":11,"o":17.15,"t":"2026-10-20T10:10:00Z","v":6218,"vw":17.149855},{"c":17.15,"h":17.15,"l":17.14,"n":9,"o":17.15,"t":"2026-10-20T10:15:00Z","v":8903,"vw":17.14067},{"c":17.22,"h":17.22,"l":17.17,"n":20,"o":17.18,"t":"2026-10-20T10:20:00Z","v":3246,"vw":17.196667},{"c":17.26,"h":17.26,"l":17.22,"n":42,"o":17.23,"t":"2026-10-20T10:25:00Z","v":9803,"vw":17.228899},{"c":17.2138,"h":17.26,"l":17.2138,"n":17,"o":17.24,"t":"2026-10-20T10:30:00Z","v":3223,"vw":17.243446},{"c":17.24,"h":17.24,"l":17.2242,"n":15,"o":17.23,"t":"2026-10-20T10:35:00Z","v":1809,"vw":17.228219},{"c":17.31,"h":17.33,"l":17.24,"n":59,"o":17.24,"t":"2026-10-20T10:40:00Z","v":17524,"vw":17.298685},{"c":17.25,"h":17.31,"l":17.25,"n":27,"o":17.305,"t":"2026-10-20T10:45:00Z","v":16028,"vw":17.279558},{"c":17.22,"h":17.29,"l":17.22,"n":49,"o":17.24,"t":"2026-10-20T10:50:00Z","v":8152,"vw":17.267787},{"c":17.23,"h":17.24,"l":17.2,"n":35,"o":17.21,"t":"2026-10-20T10:55:00Z","v":5364,"vw":17.217932},{"c":17.27,"h":17.37,"l":17.23,"n":279,"o":17.23,"t":"2026-10-20T11:00:00Z","v":77983,"vw":17.281122},{"c":17.27,"h":17.33,"l":17.25,"n":56,"o":17.3,"t":"2026-10-20T11:05:00Z","v":24622,"vw":17.29948},{"c":17.2923,"h":17.33,"l":17.28,"n":87,"o":17.28,"t":"2026-10-20T11:10:00Z","v":27767,"vw":17.301253},{"c":17.34,"h":17.35,"l":17.27,"n":47,"o":17.29,"t":"2026-10-20T11:15:00Z","v":7294,"vw":17.326082},{"c":17.26,"h":17.33,"l":17.26,"n":45,"o":17.32,"t":"2026-10-20T11:20:00Z","v":15062,"vw":17.318943},{"c":17.38,"h":17.4,"l":17.29,"n":96,"o":17.29,"t":"2026-10-20T11:25:00Z","v":40376,"vw":17.312303},{"c":17.42,"h":17.43,"l":17.34,"n":88,"o":17.38,"t":"2026-10-20T11:30:00Z","v":22339,"vw":17.394936},{"c":17.25,"h":17.4115,"l":17.22,"n":122,"o":17.4,"t":"2026-10-20T11:35:00Z","v":27683,"vw":17.304597},{"c":17.25,"h":17.2671,"l":17.1812,"n":194,"o":17.23,"t":"2026-10-20T11:40:00Z","v":46025,"vw":17.22278},{"c":17.31,"h":17.32,"l":17.26,"n":103,"o":17.26,"t":"2026-10-20T11:45:00Z","v":22499,"vw":17.283997},{"c":17.27,"h":17.329,"l":17.27,"n":64,"o":17.32,"t":"2026-10-20T11:50:00Z","v":34075,"vw":17.302127},{"c":17.26,"h":17.3,"l":17.24,"n":91,"o":17.27,"t":"2026-10-20T11:55:00Z","v":22639,"vw":17.279238},{"c":17.29,"h":17.3,"l":17.2182,"n":60,"o":17.26,"t":"2026-10-20T12:00:00Z","v":15582,"vw":17.265389},{"c":17.41,"h":17.41,"l":17.28,"n":103,"o":17.28,"t":"2026-10-20T12:05:00Z","v":19389,"vw":17.345047},{"c":17.4,"h":17.4163,"l":17.37,"n":94,"o":17.39,"t":"2026-10-20T12:10:00Z","v":24859,"vw":17.391121},{"c":17.26,"h":17.3974,"l":17.26,"n":71,"o":17.39,"t":"2026-10-20T12:15:00Z","v":15219,"vw":17.306063},{"c":17.2305,"h":17.33,"l":17.2305,"n":94,"o":17.26,"t":"2026-10-20T12:20:00Z","v":23716,"vw":17.281949},{"c":17.32,"h":17.32,"l":17.21,"n":65,"o":17.22,"t":"2026-10-20T12:25:00Z","v":22931,"vw":17.237418},{"c":17.3169,"h":17.359,"l":17.3,"n":70,"o":17.32,"t":"2026-10-20T12:30:00Z","v":21493,"vw":17.332293},{"c":17.1672,"h":17.3498,"l":17.15,"n":273,"o":17.34,"t":"2026-10-20T12:35:00Z","v":68136,"vw":17.220548},{"c":17.04,"h":17.1995,"l":17.02,"n":282,"o":17.17,"t":"2026-10-20T12:40:00Z","v":93729,"vw":17.105928},{"c":17.09,"h":17.15,"l":17.03,"n":262,"o":17.04,"t":"2026-10-20T12:45:00Z","v":75722,"vw":17.108028},{"c":17.08,"h":17.17,"l":17.07,"n":103,"o":17.08,"t":"2026-10-20T12:50:00Z","v":29800,"vw":17.110474},{"c":17.04,"h":17.1001,"l":17.04,"n":128,"o":17.09,"t":"2026-10-20T12:55:00Z","v":66061,"vw":17.075456},{"c":17.05,"h":17.1,"l":17.02,"n":83,"o":17.0401,"t":"2026-10-20T13:00:00Z","v":21282,"vw":17.047222},{"c":17.0701,"h":17.08,"l":17.0301,"n":89,"o":17.0336,"t":"2026-10-20T13:05:00Z","v":21050,"vw":17.055948},{"c":17.1,"h":17.12,"l":17.0007,"n":103,"o":17.0998,"t":"2026-10-20T13:10:00Z","v":20749,"vw":17.044048},{"c":17.02,"h":17.1,"l":17.01,"n":154,"o":17.08,"t":"2026-10-20T13:15:00Z","v":32080,"vw":17.045642},{"c":17.09,"h":17.09,"l":16.98,"n":125,"o":17,"t":"2026-10-20T13:20:00Z","v":40658,"vw":17.013209},{"c":17.08,"h":17.1683,"l":16.99,"n":226,"o":17.07,"t":"2026-10-20T13:25:00Z","v":51820,"vw":17.047785},{"c":16.99,"h":17.2,"l":16.74,"n":1204,"o":17.08,"t":"2026-10-20T13:30:00Z","v":384258,"vw":16.994814},{"c":16.77,"h":17.075,"l":16.53,"n":2903,"o":17.02,"t":"2026-10-20T13:35:00Z","v":628701,"vw":16.742293},{"c":16.81,"h":17.0587,"l":16.7201,"n":1804,"o":16.77,"t":"2026-10-20T13:40:00Z","v":471606,"vw":16.838162},{"c":16.65,"h":16.86,"l":16.63,"n":1969,"o":16.85,"t":"2026-10-20T13:45:00Z","v":378167,"vw":16.716835},{"c":16.665,"h":16.84,"l":16.6305,"n":1169,"o":16.6305,"t":"2026-10-20T13:50:00Z","v":236267,"vw":16.738347},{"c":16.4495,"h":16.72,"l":16.41,"n":1331,"o":16.675,"t":"2026-10-20T13:55:00Z","v":371801,"vw":16.524178},{"c":16.4129,"h":16.52,"l":16.36,"n":1415,"o":16.43,"t":"2026-10-20T14:00:00Z","v":306136,"vw":16.446256},{"c":16.1998,"h":16.445,"l":16.08,"n":2428,"o":16.41,"t":"2026-10-20T14:05:00Z","v":481053,"vw":16.244084},{"c":16.19,"h":16.2959,"l":16.13,"n":1378,"o":16.195,"t":"2026-10-20T14:10:00Z","v":352758,"vw":16.222981},{"c":16.105,"h":16.22,"l":16.015,"n":1639,"o":16.19,"t":"2026-10-20T14:15:00Z","v":311352,"vw":16.098078},{"c":16.125,"h":16.3,"l":16.0316,"n":2444,"o":16.105,"t":"2026-10-20T14:20:00Z","v":397451,"vw":16.164606},{"c":16.02,"h":16.215,"l":15.91,"n":1276,"o":16.1299,"t":"2026-10-20T14:25:00Z","v":356801,"vw":16.048687},{"c":16.2,"h":16.25,"l":15.99,"n":1655,"o":16.025,"t":"2026-10-20T14:30:00Z","v":340983,"vw":16.13547},{"c":16.17,"h":16.25,"l":16.1014,"n":844,"o":16.2,"t":"2026-10-20T14:35:00Z","v":165388,"vw":16.186313},{"c":16.1,"h":16.195,"l":16.0501,"n":838,"o":16.165,"t":"2026-10-20T14:40:00Z","v":253162,"vw":16.111426},{"c":16.035,"h":16.13,"l":16,"n":978,"o":16.095,"t":"2026-10-20T14:45:00Z","v":165840,"vw":16.071832},{"c":15.9801,"h":16.1341,"l":15.97,"n":765,"o":16.04,"t":"2026-10-20T14:50:00Z","v":154599,"vw":16.020605},{"c":15.92,"h":15.99,"l":15.8301,"n":847,"o":15.975,"t":"2026-10-20T14:55:00Z","v":201110,"vw":15.905727},{"c":15.99,"h":16.005,"l":15.909,"n":560,"o":15.92,"t":"2026-10-20T15:00:00Z","v":142587,"vw":15.971327},{"c":16.01,"h":16.03,"l":15.95,"n":444,"o":15.9898,"t":"2026-10-20T15:05:00Z","v":67319,"vw":15.992066},{"c":16.19,"h":16.33,"l":16.01,"n":1476,"o":16.01,"t":"2026-10-20T15:10:00Z","v":325017,"vw":16.19069},{"c":16.0474,"h":16.21,"l":15.99,"n":784,"o":16.17,"t":"2026-10-20T15:15:00Z","v":229723,"vw":16.07206},{"c":16.035,"h":16.13,"l":16.015,"n":686,"o":16.04,"t":"2026-10-20T15:20:00Z","v":160982,"vw":16.07829},{"c":16.09,"h":16.115,"l":16.0303,"n":399,"o":16.04,"t":"2026-10-20T15:25:00Z","v":65833,"vw":16.065951},{"c":16.14,"h":16.215,"l":16.09,"n":581,"o":16.0986,"t":"2026-10-20T15:30:00Z","v":171535,"vw":16.175365},{"c":16.3086,"h":16.33,"l":16.1304,"n":715,"o":16.15,"t":"2026-10-20T15:35:00Z","v":205065,"vw":16.249086},{"c":16.1903,"h":16.305,"l":16.13,"n":555,"o":16.3,"t":"2026-10-20T15:40:00Z","v":161294,"vw":16.181097},{"c":16.18,"h":16.26,"l":16.135,"n":454,"o":16.19,"t":"2026-10-20T15:45:00Z","v":148769,"vw":16.20691},{"c":16.04,"h":16.21,"l":16.04,"n":441,"o":16.18,"t":"2026-10-20T15:50:00Z","v":83415,"vw":16.13435},{"c":15.969,"h":16.055,"l":15.96,"n":426,"o":16.03,"t":"2026-10-20T15:55:00Z","v":108205,"vw":16.006057},{"c":16.06,"h":16.06,"l":15.94,"n":344,"o":15.97,"t":"2026-10-20T16:00:00Z","v":112242,"vw":15.996681},{"c":16.015,"h":16.0571,"l":15.9708,"n":211,"o":16.0571,"t":"2026-10-20T16:05:00Z","v":71312,"vw":16.003463},{"c":16.0567,"h":16.09,"l":16.0199,"n":262,"o":16.02,"t":"2026-10-20T16:10:00Z","v":105900,"vw":16.063794},{"c":16.145,"h":16.1586,"l":16.0301,"n":408,"o":16.06,"t":"2026-10-20T16:15:00Z","v":105215,"vw":16.087121},{"c":16.095,"h":16.17,"l":16.0801,"n":428,"o":16.145,"t":"2026-10-20T16:20:00Z","v":139215,"vw":16.118995},{"c":16.0398,"h":16.12,"l":16.025,"n":309,"o":16.08,"t":"2026-10-20T16:25:00Z","v":85971,"vw":16.071244},{"c":15.985,"h":16.04,"l":15.945,"n":831,"o":16.035,"t":"2026-10-20T16:30:00Z","v":331274,"vw":15.981744},{"c":15.945,"h":15.9911,"l":15.885,"n":481,"o":15.985,"t":"2026-10-20T16:35:00Z","v":207739,"vw":15.920103},{"c":16.0273,"h":16.0599,"l":15.9534,"n":264,"o":15.96,"t":"2026-10-20T16:40:00Z","v":57404,"vw":16.003212},{"c":15.965,"h":16.0699,"l":15.94,"n":264,"o":16.015,"t":"2026-10-20T16:45:00Z","v":56134,"vw":16.009443},{"c":16.075,"h":16.09,"l":15.965,"n":272,"o":15.97,"t":"2026-10-20T16:50:00Z","v":52580,"vw":16.039691},{"c":16.105,"h":16.125,"l":16.03,"n":394,"o":16.06,"t":"2026-10-20T16:55:00Z","v":97284,"vw":16.081296},{"c":16.065,"h":16.13,"l":16.05,"n":588,"o":16.074,"t":"2026-10-20T17:00:00Z","v":264925,"vw":16.070942},{"c":15.9899,"h":16.07,"l":15.9899,"n":943,"o":16.065,"t":"2026-10-20T17:05:00Z","v":297024,"vw":16.029468},{"c":15.965,"h":16.03,"l":15.94,"n":397,"o":15.985,"t":"2026-10-20T17:10:00Z","v":84227,"vw":15.971719},{"c":15.965,"h":15.985,"l":15.921,"n":410,"o":15.9666,"t":"2026-10-20T17:15:00Z","v":88076,"vw":15.95952},{"c":15.9896,"h":16.0001,"l":15.905,"n":460,"o":15.9677,"t":"2026-10-20T17:20:00Z","v":87139,"vw":15.951937},{"c":15.9201,"h":15.985,"l":15.9,"n":364,"o":15.985,"t":"2026-10-20T17:25:00Z","v":49070,"vw":15.943973},{"c":15.95,"h":15.965,"l":15.865,"n":745,"o":15.9301,"t":"2026-10-20T17:30:00Z","v":250903,"vw":15.910425},{"c":15.955,"h":15.975,"l":15.91,"n":668,"o":15.945,"t":"2026-10-20T17:35:00Z","v":487305,"vw":15.940268},{"c":15.98,"h":15.98,"l":15.92,"n":288,"o":15.95,"t":"2026-10-20T17:40:00Z","v":166658,"vw":15.955349},{"c":16.055,"h":16.095,"l":15.965,"n":319,"o":15.975,"t":"2026-10-20T17:45:00Z","v":107597,"vw":16.043488},{"c":15.9688,"h":16.05,"l":15.965,"n":141,"o":16.05,"t":"2026-10-20T17:50:00Z","v":37570,"vw":16.014663},{"c":16.0004,"h":16.025,"l":15.9798,"n":128,"o":15.98,"t":"2026-10-20T17:55:00Z","v":16162,"vw":16.000758},{"c":16.09,"h":16.105,"l":15.9798,"n":169,"o":16,"t":"2026-10-20T18:00:00Z","v":51076,"vw":16.075936},{"c":16.11,"h":16.13,"l":16.09,"n":210,"o":16.1,"t":"2026-10-20T18:05:00Z","v":71142,"vw":16.108728},{"c":16.075,"h":16.115,"l":16.0603,"n":160,"o":16.105,"t":"2026-10-20T18:10:00Z","v":38591,"vw":16.092054},{"c":16.1,"h":16.1,"l":16.0708,"n":75,"o":16.08,"t":"2026-10-20T18:15:00Z","v":8836,"vw":16.080364},{"c":16.1399,"h":16.1399,"l":16.09,"n":94,"o":16.11,"t":"2026-10-20T18:20:00Z","v":21158,"vw":16.117374},{"c":16.115,"h":16.1599,"l":16.1101,"n":128,"o":16.14,"t":"2026-10-20T18:25:00Z","v":36834,"vw":16.145686},{"c":16.1902,"h":16.2,"l":16.1001,"n":170,"o":16.12,"t":"2026-10-20T18:30:00Z","v":59093,"vw":16.164019},{"c":16.25,"h":16.295,"l":16.1912,"n":272,"o":16.1912,"t":"2026-10-20T18:35:00Z","v":60123,"vw":16.235717},{"c":16.3572,"h":16.3572,"l":16.2103,"n":296,"o":16.2485,"t":"2026-10-20T18:40:00Z","v":114063,"vw":16.288823},{"c":16.38,"h":16.415,"l":16.23,"n":417,"o":16.3568,"t":"2026-10-20T18:45:00Z","v":128357,"vw":16.31517},{"c":16.285,"h":16.435,"l":16.2846,"n":553,"o":16.4,"t":"2026-10-20T18:50:00Z","v":131866,"vw":16.379304},{"c":16.22,"h":16.2899,"l":16.1812,"n":334,"o":16.285,"t":"2026-10-20T18:55:00Z","v":108155,"vw":16.243002},{"c":16.21,"h":16.2485,"l":16.16,"n":237,"o":16.21,"t":"2026-10-20T19:00:00Z","v":48845,"vw":16.209057},{"c":16.1589,"h":16.205,"l":16.11,"n":292,"o":16.205,"t":"2026-10-20T19:05:00Z","v":94198,"vw":16.158163},{"c":16.18,"h":16.22,"l":16.155,"n":275,"o":16.155,"t":"2026-10-20T19:10:00Z","v":47829,"vw":16.185632},{"c":16.22,"h":16.23,"l":16.16,"n":216,"o":16.18,"t":"2026-10-20T19:15:00Z","v":77092,"vw":16.199024},{"c":16.27,"h":16.2976,"l":16.22,"n":328,"o":16.22,"t":"2026-10-20T19:20:00Z","v":83422,"vw":16.261679},{"c":16.34,"h":16.35,"l":16.23,"n":336,"o":16.2716,"t":"2026-10-20T19:25:00Z","v":64879,"vw":16.271521},{"c":16.24,"h":16.35,"l":16.1704,"n":393,"o":16.335,"t":"2026-10-20T19:30:00Z","v":103480,"vw":16.244163},{"c":16.36,"h":16.395,"l":16.246,"n":426,"o":16.25,"t":"2026-10-20T19:35:00Z","v":118050,"vw":16.326597},{"c":16.3201,"h":16.37,"l":16.28,"n":347,"o":16.365,"t":"2026-10-20T19:40:00Z","v":75932,"vw":16.31352},{"c":16.34,"h":16.405,"l":16.2804,"n":440,"o":16.325,"t":"2026-10-20T19:45:00Z","v":78993,"vw":16.353898},{"c":16.345,"h":16.405,"l":16.285,"n":912,"o":16.34,"t":"2026-10-20T19:50:00Z","v":168417,"vw":16.340277},{"c":16.38,"h":16.42,"l":16.3401,"n":1243,"o":16.35,"t":"2026-10-20T19:55:00Z","v":384022,"vw":16.385229},{"c":16.27,"h":16.45,"l":16.2,"n":105,"o":16.33,"t":"2026-10-20T20:00:00Z","v":44960,"vw":16.322647},{"c":16.26,"h":16.33,"l":16.24,"n":83,"o":16.2582,"t":"2026-10-20T20:05:00Z","v":22194,"vw":16.311315},{"c":16.27,"h":16.27,"l":16.23,"n":72,"o":16.26,"t":"2026-10-20T20:10:00Z","v":13659,"vw":16.241686},{"c":16.27,"h":16.29,"l":16.27,"n":8,"o":16.28,"t":"2026-10-20T20:15:00Z","v":12847,"vw":16.270703},{"c":16.3131,"h":16.33,"l":16.31,"n":13,"o":16.31,"t":"2026-10-20T20:20:00Z","v":2230,"vw":16.314338},{"c":16.35,"h":16.35,"l":16.32,"n":31,"o":16.33,"t":"2026-10-20T20:25:00Z","v":5296,"vw":16.326546},{"c":16.16,"h":16.34,"l":16.1405,"n":88,"o":16.34,"t":"2026-10-20T20:30:00Z","v":18243,"vw":16.249417},{"c":16.11,"h":16.16,"l":16.1,"n":64,"o":16.1298,"t":"2026-10-20T20:35:00Z","v":17516,"vw":16.113652},{"c":16.15,"h":16.15,"l":16.13,"n":9,"o":16.13,"t":"2026-10-20T20:40:00Z","v":3371,"vw":16.142368},{"c":16,"h":16.1277,"l":16,"n":66,"o":16.1277,"t":"2026-10-20T20:45:00Z","v":49795,"vw":16.049461},{"c":15.8,"h":15.98,"l":15.8,"n":141,"o":15.97,"t":"2026-10-20T20:50:00Z","v":92714,"vw":15.933904},{"c":15.73,"h":15.85,"l":15.73,"n":92,"o":15.8,"t":"2026-10-20T20:55:00Z","v":35435,"vw":15.769535},{"c":15.65,"h":15.7,"l":15.62,"n":102,"o":15.7,"t":"2026-10-20T21:00:00Z","v":43498,"vw":15.66402},{"c":15.58,"h":15.69,"l":15.5004,"n":81,"o":15.69,"t":"2026-10-20T21:05:00Z","v":19766,"vw":15.57515},{"c":15.6,"h":15.69,"l":15.6,"n":52,"o":15.61,"t":"2026-10-20T21:10:00Z","v":21740,"vw":15.638348},{"c":15.6482,"h":15.6738,"l":15.62,"n":41,"o":15.63,"t":"2026-10-20T21:15:00Z","v":14279,"vw":15.645398},{"c":15.7666,"h":15.77,"l":15.62,"n":60,"o":15.63,"t":"2026-10-20T21:20:00Z","v":12317,"vw":15.705465},{"c":15.65,"h":15.77,"l":15.65,"n":22,"o":15.77,"t":"2026-10-20T21:25:00Z","v":6187,"vw":15.735972},{"c":15.65,"h":15.7,"l":15.6,"n":31,"o":15.64,"t":"2026-10-20T21:30:00Z","v":7108,"vw":15.645702},{"c":15.56,"h":15.65,"l":15.56,"n":24,"o":15.6495,"t":"2026-10-20T21:35:00Z","v":26070,"vw":15.637234},{"c":15.66,"h":15.66,"l":15.63,"n":6,"o":15.63,"t":"2026-10-20T21:40:00Z","v":909,"vw":15.64715},{"c":15.7,"h":15.72,"l":15.69,"n":11,"o":15.69,"t":"2026-10-20T21:45:00Z","v":1359,"vw":15.699788},{"c":15.63,"h":15.6783,"l":15.6273,"n":19,"o":15.66,"t":"2026-10-20T21:50:00Z","v":5306,"vw":15.654012},{"c":15.63,"h":15.68,"l":15.62,"n":13,"o":15.62,"t":"2026-10-20T21:55:00Z","v":613,"vw":15.649863},{"c":15.3351,"h":15.58,"l":15.3351,"n":154,"o":15.58,"t":"2026-10-20T22:00:00Z","v":41241,"vw":15.416193},{"c":15.39,"h":15.4545,"l":15.34,"n":51,"o":15.34,"t":"2026-10-20T22:05:00Z","v":14004,"vw":15.4157},{"c":15.41,"h":15.45,"l":15.3998,"n":21,"o":15.4,"t":"2026-10-20T22:10:00Z","v":17633,"vw":15.402154},{"c":15.29,"h":15.38,"l":15.28,"n":57,"o":15.38,"t":"2026-10-20T22:15:00Z","v":13966,"vw":15.313695},{"c":15.37,"h":15.3935,"l":15.2608,"n":36,"o":15.299,"t":"2026-10-20T22:20:00Z","v":15985,"vw":15.311494},{"c":15.34,"h":15.36,"l":15.26,"n":23,"o":15.36,"t":"2026-10-20T22:25:00Z","v":10329,"vw":15.334892},{"c":15.4107,"h":15.4133,"l":15.3,"n":12,"o":15.3,"t":"2026-10-20T22:30:00Z","v":7472,"vw":15.371293},{"c":15.43,"h":15.47,"l":15.4212,"n":40,"o":15.43,"t":"2026-10-20T22:35:00Z","v":17130,"vw":15.438441},{"c":15.49,"h":15.5154,"l":15.4,"n":21,"o":15.4004,"t":"2026-10-20T22:40:00Z","v":3570,"vw":15.429054},{"c":15.46,"h":15.52,"l":15.4499,"n":28,"o":15.4924,"t":"2026-10-20T22:45:00Z","v":6298,"vw":15.503439},{"c":15.46,"h":15.46,"l":15.44,"n":21,"o":15.46,"t":"2026-10-20T22:50:00Z","v":9884,"vw":15.455693},{"c":15.43,"h":15.48,"l":15.41,"n":36,"o":15.4413,"t":"2026-10-20T22:55:00Z","v":5334,"vw":15.428902},{"c":15.55,"h":15.5986,"l":15.43,"n":32,"o":15.43,"t":"2026-10-20T23:00:00Z","v":6033,"vw":15.556538},{"c":15.58,"h":15.6,"l":15.5564,"n":21,"o":15.5787,"t":"2026-10-20T23:05:00Z","v":6997,"vw":15.58588},{"c":15.5438,"h":15.58,"l":15.5,"n":34,"o":15.55,"t":"2026-10-20T23:10:00Z","v":12840,"vw":15.532627},{"c":15.55,"h":15.57,"l":15.51,"n":6,"o":15.57,"t":"2026-10-20T23:15:00Z","v":1202,"vw":15.537192},{"c":15.65,"h":15.7,"l":15.5329,"n":25,"o":15.5329,"t":"2026-10-20T23:20:00Z","v":13081,"vw":15.590881},{"c":15.65,"h":15.66,"l":15.64,"n":21,"o":15.65,"t":"2026-10-20T23:25:00Z","v":3315,"vw":15.648425},{"c":15.63,"h":15.67,"l":15.63,"n":31,"o":15.66,"t":"2026-10-20T23:30:00Z","v":3626,"vw":15.648242},{"c":15.5985,"h":15.63,"l":15.5486,"n":18,"o":15.63,"t":"2026-10-20T23:35:00Z","v":3993,"vw":15.608727},{"c":15.5604,"h":15.57,"l":15.54,"n":23,"o":15.55,"t":"2026-10-20T23:40:00Z","v":9879,"vw":15.551511},{"c":15.53,"h":15.58,"l":15.511,"n":54,"o":15.58,"t":"2026-10-20T23:45:00Z","v":13976,"vw":15.530139},{"c":15.45,"h":15.53,"l":15.44,"n":59,"o":15.53,"t":"2026-10-20T23:50:00Z","v":26780,"vw":15.493607},{"c":15.51,"h":15.51,"l":15.46,"n":33,"o":15.4693,"t":"2026-10-20T23:55:00Z","v":11919,"vw":15.493251},{"c":15.28,"h":15.54,"l":15.2,"n":507,"o":15.39,"t":"2026-10-21T08:00:00Z","v":121009,"vw":15.397827},{"c":15.4,"h":15.54,"l":15.2,"n":149,"o":15.34,"t":"2026-10-21T08:05:00Z","v":37278,"vw":15.395197},{"c":15.47,"h":15.47,"l":15.41,"n":38,"o":15.42,"t":"2026-10-21T08:10:00Z","v":8357,"vw":15.432648},{"c":15.48,"h":15.5,"l":15.45,"n":27,"o":15.46,"t":"2026-10-21T08:15:00Z","v":7038,"vw":15.474148},{"c":15.48,"h":15.49,"l":15.41,"n":23,"o":15.41,"t":"2026-10-21T08:20:00Z","v":9433,"vw":15.47507},{"c":15.47,"h":15.47,"l":15.4404,"n":12,"o":15.47,"t":"2026-10-21T08:25:00Z","v":7671,"vw":15.442219},{"c":15.66,"h":15.66,"l":15.47,"n":33,"o":15.49,"t":"2026-10-21T08:30:00Z","v":6507,"vw":15.561355},{"c":15.72,"h":15.72,"l":15.64,"n":69,"o":15.66,"t":"2026-10-21T08:35:00Z","v":24887,"vw":15.668798},{"c":15.63,"h":15.71,"l":15.63,"n":73,"o":15.71,"t":"2026-10-21T08:40:00Z","v":27956,"vw":15.665974},{"c":15.67,"h":15.67,"l":15.64,"n":66,"o":15.66,"t":"2026-10-21T08:45:00Z","v":33686,"vw":15.649271},{"c":15.7567,"h":15.78,"l":15.67,"n":59,"o":15.67,"t":"2026-10-21T08:50:00Z","v":29241,"vw":15.721641},{"c":15.7,"h":15.79,"l":15.7,"n":40,"o":15.76,"t":"2026-10-21T08:55:00Z","v":5297,"vw":15.749011},{"c":15.67,"h":15.73,"l":15.67,"n":22,"o":15.68,"t":"2026-10-21T09:00:00Z","v":3950,"vw":15.688618},{"c":15.68,"h":15.69,"l":15.62,"n":29,"o":15.64,"t":"2026-10-21T09:05:00Z","v":5768,"vw":15.659767},{"c":15.61,"h":15.66,"l":15.61,"n":19,"o":15.63,"t":"2026-10-21T09:10:00Z","v":8856,"vw":15.647469},{"c":15.6,"h":15.6,"l":15.57,"n":23,"o":15.6,"t":"2026-10-21T09:15:00Z","v":2568,"vw":15.587013},{"c":15.6049,"h":15.65,"l":15.6,"n":10,"o":15.65,"t":"2026-10-21T09:20:00Z","v":1785,"vw":15.624294},{"c":15.604,"h":15.61,"l":15.6,"n":7,"o":15.61,"t":"2026-10-21T09:25:00Z","v":1117,"vw":15.604575},{"c":15.52,"h":15.59,"l":15.51,"n":25,"o":15.59,"t":"2026-10-21T09:30:00Z","v":3631,"vw":15.54327},{"c":15.5541,"h":15.5541,"l":15.53,"n":11,"o":15.53,"t":"2026-10-21T09:35:00Z","v":1896,"vw":15.549521},{"c":15.56,"h":15.57,"l":15.55,"n":12,"o":15.55,"t":"2026-10-21T09:40:00Z","v":8428,"vw":15.55519},{"c":15.65,"h":15.65,"l":15.57,"n":9,"o":15.6,"t":"2026-10-21T09:45:00Z","v":2228,"vw":15.624619},{"c":15.6,"h":15.61,"l":15.59,"n":11,"o":15.61,"t":"2026-10-21T09:50:00Z","v":2315,"vw":15.601505},{"c":15.69,"h":15.69,"l":15.64,"n":6,"o":15.64,"t":"2026-10-21T10:00:00Z","v":870,"vw":15.65125},{"c":15.76,"h":15.76,"l":15.68,"n":44,"o":15.7,"t":"2026-10-21T10:05:00Z","v":26516,"vw":15.707113},{"c":15.7619,"h":15.78,"l":15.73,"n":13,"o":15.75,"t":"2026-10-21T10:10:00Z","v":2191,"vw":15.751205},{"c":15.76,"h":15.8,"l":15.76,"n":48,"o":15.78,"t":"2026-10-21T10:15:00Z","v":12842,"vw":15.773931},{"c":15.71,"h":15.73,"l":15.71,"n":15,"o":15.73,"t":"2026-10-21T10:20:00Z","v":2340,"vw":15.722274},{"c":15.71,"h":15.71,"l":15.69,"n":14,"o":15.69,"t":"2026-10-21T10:25:00Z","v":6700,"vw":15.691403},{"c":15.66,"h":15.71,"l":15.6305,"n":18,"o":15.7,"t":"2026-10-21T10:30:00Z","v":3665,"vw":15.67077},{"c":15.64,"h":15.66,"l":15.64,"n":11,"o":15.66,"t":"2026-10-21T10:35:00Z","v":2086,"vw":15.649142},{"c":15.61,"h":15.63,"l":15.6,"n":18,"o":15.63,"t":"2026-10-21T10:40:00Z","v":5355,"vw":15.603865},{"c":15.6723,"h":15.6723,"l":15.6723,"n":3,"o":15.6723,"t":"2026-10-21T10:45:00Z","v":303,"vw":15.6723},{"c":15.64,"h":15.64,"l":15.61,"n":5,"o":15.61,"t":"2026-10-21T10:50:00Z","v":1322,"vw":15.63168},{"c":15.63,"h":15.64,"l":15.6,"n":10,"o":15.6388,"t":"2026-10-21T10:55:00Z","v":7244,"vw":15.635751},{"c":15.3561,"h":15.6,"l":15.3561,"n":97,"o":15.6,"t":"2026-10-21T11:00:00Z","v":28448,"vw":15.456012},{"c":15.4,"h":15.4316,"l":15.33,"n":66,"o":15.36,"t":"2026-10-21T11:05:00Z","v":24592,"vw":15.394102},{"c":15.429,"h":15.4393,"l":15.3748,"n":14,"o":15.42,"t":"2026-10-21T11:10:00Z","v":11020,"vw":15.401314},{"c":15.43,"h":15.489,"l":15.42,"n":43,"o":15.42,"t":"2026-10-21T11:15:00Z","v":38649,"vw":15.47578},{"c":15.37,"h":15.4591,"l":15.37,"n":28,"o":15.44,"t":"2026-10-21T11:20:00Z","v":12220,"vw":15.417183},{"c":15.3538,"h":15.38,"l":15.33,"n":23,"o":15.37,"t":"2026-10-21T11:25:00Z","v":2987,"vw":15.351704},{"c":15.26,"h":15.32,"l":15.2,"n":104,"o":15.32,"t":"2026-10-21T11:30:00Z","v":45920,"vw":15.259768},{"c":15.3,"h":15.3,"l":15.25,"n":62,"o":15.27,"t":"2026-10-21T11:35:00Z","v":28522,"vw":15.28136},{"c":15.21,"h":15.3,"l":15.21,"n":59,"o":15.26,"t":"2026-10-21T11:40:00Z","v":35285,"vw":15.258683},{"c":15.22,"h":15.26,"l":15.22,"n":23,"o":15.24,"t":"2026-10-21T11:45:00Z","v":8690,"vw":15.239117},{"c":15.22,"h":15.25,"l":15.2,"n":132,"o":15.21,"t":"2026-10-21T11:50:00Z","v":30685,"vw":15.208092},{"c":15.2262,"h":15.2699,"l":15.2,"n":40,"o":15.22,"t":"2026-10-21T11:55:00Z","v":16633,"vw":15.225614},{"c":15.32,"h":15.34,"l":15.2886,"n":23,"o":15.3,"t":"2026-10-21T12:00:00Z","v":6217,"vw":15.324059},{"c":15.26,"h":15.31,"l":15.2504,"n":33,"o":15.31,"t":"2026-10-21T12:05:00Z","v":8503,"vw":15.264893},{"c":15.32,"h":15.34,"l":15.27,"n":57,"o":15.27,"t":"2026-10-21T12:10:00Z","v":13651,"vw":15.306985},{"c":15.28,"h":15.32,"l":15.28,"n":16,"o":15.32,"t":"2026-10-21T12:15:00Z","v":7859,"vw":15.298733},{"c":15.22,"h":15.25,"l":15.16,"n":163,"o":15.25,"t":"2026-10-21T12:20:00Z","v":38197,"vw":15.206719},{"c":15.2,"h":15.27,"l":15.17,"n":100,"o":15.191,"t":"2026-10-21T12:25:00Z","v":19684,"vw":15.23328},{"c":15.24,"h":15.299,"l":15.22,"n":32,"o":15.24,"t":"2026-10-21T12:30:00Z","v":6023,"vw":15.250562},{"c":15.29,"h":15.309,"l":15.22,"n":25,"o":15.23,"t":"2026-10-21T12:35:00Z","v":16124,"vw":15.227661},{"c":15.37,"h":15.38,"l":15.3,"n":30,"o":15.3,"t":"2026-10-21T12:40:00Z","v":13396,"vw":15.346558},{"c":15.38,"h":15.4,"l":15.34,"n":31,"o":15.37,"t":"2026-10-21T12:45:00Z","v":3583,"vw":15.369803},{"c":15.33,"h":15.3501,"l":15.3235,"n":32,"o":15.35,"t":"2026-10-21T12:50:00Z","v":16307,"vw":15.339713},{"c":15.32,"h":15.35,"l":15.3,"n":40,"o":15.3292,"t":"2026-10-21T12:55:00Z","v":7286,"vw":15.319572},{"c":15.21,"h":15.33,"l":15.2,"n":76,"o":15.32,"t":"2026-10-21T13:00:00Z","v":18629,"vw":15.251669},{"c":15.24,"h":15.25,"l":15.2062,"n":64,"o":15.21,"t":"2026-10-21T13:05:00Z","v":28667,"vw":15.233123},{"c":15.22,"h":15.2791,"l":15.21,"n":37,"o":15.25,"t":"2026-10-21T13:10:00Z","v":8985,"vw":15.249008},{"c":15.1067,"h":15.2235,"l":15.1,"n":93,"o":15.2235,"t":"2026-10-21T13:15:00Z","v":30885,"vw":15.152998},{"c":15.06,"h":15.1198,"l":15.05,"n":136,"o":15.1,"t":"2026-10-21T13:20:00Z","v":29244,"vw":15.078133},{"c":15.2,"h":15.24,"l":15.06,"n":239,"o":15.06,"t":"2026-10-21T13:25:00Z","v":51920,"vw":15.12758},{"c":15.96,"h":16.05,"l":14.98,"n":6191,"o":15.18,"t":"2026-10-21T13:30:00Z","v":925697,"vw":15.476716},{"c":16.785,"h":17.18,"l":15.915,"n":10721,"o":15.965,"t":"2026-10-21T13:35:00Z","v":1520437,"vw":16.636023},{"c":16.89,"h":17.28,"l":16.74,"n":7121,"o":16.78,"t":"2026-10-21T13:40:00Z","v":966567,"vw":16.978564},{"c":16.575,"h":17,"l":16.48,"n":4153,"o":16.9071,"t":"2026-10-21T13:45:00Z","v":625297,"vw":16.711152},{"c":16.73,"h":16.88,"l":16.535,"n":2144,"o":16.57,"t":"2026-10-21T13:50:00Z","v":333487,"vw":16.742815},{"c":16.485,"h":16.81,"l":16.43,"n":2211,"o":16.72,"t":"2026-10-21T13:55:00Z","v":288300,"vw":16.626278},{"c":16.465,"h":16.52,"l":16.3013,"n":2311,"o":16.47,"t":"2026-10-21T14:00:00Z","v":344913,"vw":16.408011},{"c":16.57,"h":16.655,"l":16.43,"n":1632,"o":16.48,"t":"2026-10-21T14:05:00Z","v":212179,"vw":16.556036},{"c":16.52,"h":16.64,"l":16.39,"n":1365,"o":16.57,"t":"2026-10-21T14:10:00Z","v":153606,"vw":16.50911},{"c":16.59,"h":16.67,"l":16.455,"n":1273,"o":16.525,"t":"2026-10-21T14:15:00Z","v":222438,"vw":16.590061},{"c":16.43,"h":16.62,"l":16.33,"n":1375,"o":16.59,"t":"2026-10-21T14:20:00Z","v":168523,"vw":16.477634},{"c":16.39,"h":16.465,"l":16.31,"n":1056,"o":16.45,"t":"2026-10-21T14:25:00Z","v":111998,"vw":16.391234},{"c":16.2,"h":16.44,"l":16.1802,"n":1144,"o":16.38,"t":"2026-10-21T14:30:00Z","v":191018,"vw":16.277028},{"c":16.29,"h":16.35,"l":16.18,"n":763,"o":16.19,"t":"2026-10-21T14:35:00Z","v":172187,"vw":16.253737},{"c":16.23,"h":16.33,"l":16.155,"n":967,"o":16.3,"t":"2026-10-21T14:40:00Z","v":114979,"vw":16.252222},{"c":16.17,"h":16.24,"l":16.12,"n":802,"o":16.22,"t":"2026-10-21T14:45:00Z","v":103787,"vw":16.176125},{"c":16.295,"h":16.305,"l":16.14,"n":642,"o":16.165,"t":"2026-10-21T14:50:00Z","v":123508,"vw":16.238999},{"c":16.25,"h":16.3487,"l":16.22,"n":1293,"o":16.29,"t":"2026-10-21T14:55:00Z","v":164066,"vw":16.299713},{"c":16.225,"h":16.295,"l":16.22,"n":526,"o":16.25,"t":"2026-10-21T15:00:00Z","v":66580,"vw":16.260431},{"c":16.14,"h":16.25,"l":16.13,"n":475,"o":16.235,"t":"2026-10-21T15:05:00Z","v":62841,"vw":16.18633},{"c":16.045,"h":16.14,"l":16.01,"n":1053,"o":16.14,"t":"2026-10-21T15:10:00Z","v":308703,"vw":16.053413},{"c":16.11,"h":16.15,"l":16.04,"n":425,"o":16.045,"t":"2026-10-21T15:15:00Z","v":68499,"vw":16.090394},{"c":16.11,"h":16.15,"l":16.06,"n":449,"o":16.11,"t":"2026-10-21T15:20:00Z","v":110115,"vw":16.129999},{"c":16.095,"h":16.15,"l":16.05,"n":478,"o":16.12,"t":"2026-10-21T15:25:00Z","v":71279,"vw":16.10784},{"c":16.04,"h":16.0999,"l":15.97,"n":823,"o":16.09,"t":"2026-10-21T15:30:00Z","v":165781,"vw":16.005783},{"c":16.005,"h":16.045,"l":15.88,"n":519,"o":16.04,"t":"2026-10-21T15:35:00Z","v":74391,"vw":15.964134},{"c":15.99,"h":16.06,"l":15.99,"n":430,"o":15.99,"t":"2026-10-21T15:40:00Z","v":58840,"vw":16.035353},{"c":15.89,"h":15.985,"l":15.89,"n":254,"o":15.9822,"t":"2026-10-21T15:45:00Z","v":55343,"vw":15.940705},{"c":15.9,"h":15.96,"l":15.8614,"n":411,"o":15.905,"t":"2026-10-21T15:50:00Z","v":62459,"vw":15.922179},{"c":15.995,"h":15.995,"l":15.88,"n":332,"o":15.9001,"t":"2026-10-21T15:55:00Z","v":57102,"vw":15.938438},{"c":15.95,"h":16.03,"l":15.94,"n":388,"o":16,"t":"2026-10-21T16:00:00Z","v":55557,"vw":15.992696},{"c":15.945,"h":15.975,"l":15.9195,"n":261,"o":15.94,"t":"2026-10-21T16:05:00Z","v":26075,"vw":15.949498},{"c":15.94,"h":15.97,"l":15.92,"n":187,"o":15.93,"t":"2026-10-21T16:10:00Z","v":23625,"vw":15.952389},{"c":15.91,"h":15.96,"l":15.89,"n":307,"o":15.93,"t":"2026-10-21T16:15:00Z","v":46377,"vw":15.935223},{"c":15.925,"h":15.935,"l":15.875,"n":236,"o":15.9,"t":"2026-10-21T16:20:00Z","v":32282,"vw":15.903532},{"c":16.07,"h":16.095,"l":15.925,"n":619,"o":15.925,"t":"2026-10-21T16:25:00Z","v":88901,"vw":16.038205},{"c":16.1,"h":16.12,"l":16.03,"n":396,"o":16.06,"t":"2026-10-21T16:30:00Z","v":72664,"vw":16.087033},{"c":15.8,"h":16.12,"l":15.785,"n":1460,"o":16.1,"t":"2026-10-21T16:35:00Z","v":292530,"vw":15.955528},{"c":15.85,"h":15.968,"l":15.77,"n":898,"o":15.79,"t":"2026-10-21T16:40:00Z","v":160608,"vw":15.895176},{"c":15.8899,"h":15.925,"l":15.83,"n":447,"o":15.835,"t":"2026-10-21T16:45:00Z","v":66357,"vw":15.871954},{"c":15.8,"h":15.89,"l":15.69,"n":648,"o":15.89,"t":"2026-10-21T16:50:00Z","v":89382,"vw":15.749013},{"c":15.87,"h":15.88,"l":15.785,"n":419,"o":15.8101,"t":"2026-10-21T16:55:00Z","v":119030,"vw":15.852907},{"c":15.745,"h":15.885,"l":15.74,"n":510,"o":15.87,"t":"2026-10-21T17:00:00Z","v":57817,"vw":15.79957},{"c":15.73,"h":15.755,"l":15.68,"n":650,"o":15.745,"t":"2026-10-21T17:05:00Z","v":67741,"vw":15.710777},{"c":15.76,"h":15.76,"l":15.72,"n":245,"o":15.725,"t":"2026-10-21T17:10:00Z","v":33768,"vw":15.743627},{"c":15.6999,"h":15.77,"l":15.69,"n":167,"o":15.76,"t":"2026-10-21T17:15:00Z","v":36177,"vw":15.72032},{"c":15.775,"h":15.785,"l":15.685,"n":201,"o":15.71,"t":"2026-10-21T17:20:00Z","v":43722,"vw":15.744332},{"c":15.855,"h":15.87,"l":15.78,"n":295,"o":15.79,"t":"2026-10-21T17:25:00Z","v":69810,"vw":15.814501},{"c":15.825,"h":15.86,"l":15.765,"n":523,"o":15.855,"t":"2026-10-21T17:30:00Z","v":65598,"vw":15.80657},{"c":15.94,"h":15.955,"l":15.8199,"n":444,"o":15.825,"t":"2026-10-21T17:35:00Z","v":68641,"vw":15.866266},{"c":15.845,"h":15.9398,"l":15.82,"n":229,"o":15.9398,"t":"2026-10-21T17:40:00Z","v":45594,"vw":15.878335},{"c":15.84,"h":15.855,"l":15.82,"n":92,"o":15.84,"t":"2026-10-21T17:45:00Z","v":31125,"vw":15.832979}],"history":[{"c":27.44,"h":27.65,"l":25.15,"n":476,"o":26.59,"t":"2026-04-23T04:00:00Z","v":57135,"vw":26.226178},{"c":24.02,"h":26.2979,"l":23.2201,"n":2116,"o":26.21,"t":"2026-04-24T04:00:00Z","v":285994,"vw":24.233542},{"c":20.15,"h":23.0397,"l":20.1201,"n":10100,"o":22.66,"t":"2026-04-27T04:00:00Z","v":1534921,"vw":20.925214},{"c":22.57,"h":23.49,"l":20.74,"n":15264,"o":21.68,"t":"2026-04-28T04:00:00Z","v":2973892,"vw":22.214693},{"c":19.86,"h":20.0395,"l":18.195,"n":23367,"o":19.64,"t":"2026-04-29T04:00:00Z","v":4770243,"vw":18.992767},{"c":18.72,"h":19.42,"l":17.99,"n":25611,"o":18.13,"t":"2026-04-30T04:00:00Z","v":4995871,"vw":18.635776},{"c":15.54,"h":20.29,"l":15.54,"n":44906,"o":19.95,"t":"2026-05-01T04:00:00Z","v":11028589,"vw":17.862471},{"c":13.8,"h":15.11,"l":13.32,"n":43167,"o":14.71,"t":"2026-05-04T04:00:00Z","v":11769158,"vw":14.059281},{"c":10.51,"h":13.13,"l":10.22,"n":74058,"o":13.06,"t":"2026-05-05T04:00:00Z","v":24606476,"vw":11.15338},{"c":10.44,"h":11.4996,"l":9.99,"n":76835,"o":10.03,"t":"2026-05-06T04:00:00Z","v":32255371,"vw":10.712784},{"c":11.47,"h":12.16,"l":10.57,"n":65638,"o":10.87,"t":"2026-05-07T04:00:00Z","v":26453626,"vw":11.412834},{"c":7.67,"h":10.57,"l":7.65,"n":94439,"o":10.52,"t":"2026-05-08T04:00:00Z","v":40762558,"vw":8.870725},{"c":7.81,"h":8.13,"l":7.29,"n":60501,"o":7.41,"t":"2026-05-11T04:00:00Z","v":36791516,"vw":7.739379},{"c":8.78,"h":9.6299,"l":8.2,"n":89909,"o":8.37,"t":"2026-05-12T04:00:00Z","v":49863995,"vw":8.982577},{"c":8.84,"h":9.34,"l":8.045,"n":69592,"o":8.05,"t":"2026-05-13T04:00:00Z","v":30776938,"vw":8.883615},{"c":9.6,"h":9.86,"l":8.77,"n":50557,"o":9.49,"t":"2026-05-14T04:00:00Z","v":21664654,"vw":9.352242},{"c":9.29,"h":10.54,"l":9.0101,"n":95234,"o":10.46,"t":"2026-05-15T04:00:00Z","v":38819029,"vw":9.595762},{"c":10.25,"h":10.99,"l":8.86,"n":65043,"o":8.86,"t":"2026-05-18T04:00:00Z","v":30556413,"vw":10.361677},{"c":9.5,"h":11.11,"l":9.34,"n":68615,"o":10.89,"t":"2026-05-19T04:00:00Z","v":28496088,"vw":10.207649},{"c":9.35,"h":9.71,"l":8.66,"n":40609,"o":8.73,"t":"2026-05-20T04:00:00Z","v":16090872,"vw":9.243392},{"c":7.34,"h":9.59,"l":7.3001,"n":57040,"o":9.565,"t":"2026-05-21T04:00:00Z","v":28026681,"vw":8.14411},{"c":7.96,"h":8,"l":7.495,"n":27593,"o":7.56,"t":"2026-05-22T04:00:00Z","v":14486394,"vw":7.743866},{"c":6.78,"h":7.51,"l":6.2104,"n":50266,"o":7.33,"t":"2026-05-26T04:00:00Z","v":29107469,"vw":6.766605},{"c":6.76,"h":7.29,"l":6.195,"n":41562,"o":6.3,"t":"2026-05-27T04:00:00Z","v":26694480,"vw":6.885761},{"c":6.32,"h":7.02,"l":5.8621,"n":49179,"o":6.74,"t":"2026-05-28T04:00:00Z","v":31038856,"vw":6.251735},{"c":5.91,"h":6.34,"l":5.825,"n":30325,"o":6,"t":"2026-05-29T04:00:00Z","v":21347654,"vw":6.105094},{"c":5.46,"h":5.9799,"l":5.17,"n":43003,"o":5.655,"t":"2026-06-01T04:00:00Z","v":26312641,"vw":5.516232},{"c":5.735,"h":5.79,"l":5.39,"n":25075,"o":5.54,"t":"2026-06-02T04:00:00Z","v":18283133,"vw":5.598317},{"c":4.96,"h":5.789,"l":4.78,"n":49095,"o":5.61,"t":"2026-06-03T04:00:00Z","v":34203734,"vw":5.275008},{"c":5.36,"h":5.545,"l":5.01,"n":47701,"o":5.44,"t":"2026-06-04T04:00:00Z","v":41069568,"vw":5.211588},{"c":6.59,"h":6.86,"l":5.81,"n":67732,"o":5.81,"t":"2026-06-05T04:00:00Z","v":52664124,"vw":6.312202},{"c":5.885,"h":6.2186,"l":5.4301,"n":44174,"o":5.94,"t":"2026-06-08T04:00:00Z","v":29305558,"vw":5.836237},{"c":5.83,"h":6.64,"l":4.75,"n":100471,"o":5.47,"t":"2026-06-09T04:00:00Z","v":97214978,"vw":5.625649},{"c":5.88,"h":6.25,"l":5.01,"n":82107,"o":6,"t":"2026-06-10T04:00:00Z","v":64327819,"vw":5.592505},{"c":4.19,"h":5.71,"l":4.11,"n":91343,"o":5.67,"t":"2026-06-11T04:00:00Z","v":63587722,"vw":4.892506},{"c":3.73,"h":4.2489,"l":3.56,"n":57912,"o":4.15,"t":"2026-06-12T04:00:00Z","v":52904154,"vw":3.779846},{"c":3.25,"h":3.58,"l":3.22,"n":38448,"o":3.3,"t":"2026-06-15T04:00:00Z","v":39442470,"vw":3.345155},{"c":3.62,"h":3.65,"l":3.07,"n":40042,"o":3.19,"t":"2026-06-16T04:00:00Z","v":47419108,"vw":3.399288},{"c":3.73,"h":3.8,"l":3.32,"n":38335,"o":3.32,"t":"2026-06-17T04:00:00Z","v":43899609,"vw":3.609737},{"c":2.86,"h":3.465,"l":2.85,"n":49026,"o":3.4,"t":"2026-06-18T04:00:00Z","v":53532765,"vw":2.987205},{"c":2.63,"h":2.7,"l":2.43,"n":38592,"o":2.585,"t":"2026-06-22T04:00:00Z","v":60870584,"vw":2.557426},{"c":3.36,"h":3.39,"l":3.14,"n":56136,"o":3.26,"t":"2026-06-23T04:00:00Z","v":72099641,"vw":3.287673},{"c":3.52,"h":3.71,"l":3.16,"n":63988,"o":3.28,"t":"2026-06-24T04:00:00Z","v":72333931,"vw":3.489866},{"c":1.98,"h":2.87,"l":1.95,"n":126655,"o":2.33,"t":"2026-06-25T04:00:00Z","v":177667266,"vw":2.337867},{"c":2.39,"h":2.4382,"l":2.11,"n":61336,"o":2.255,"t":"2026-06-26T04:00:00Z","v":111173213,"vw":2.263251},{"c":2.48,"h":2.84,"l":2.37,"n":59733,"o":2.37,"t":"2026-06-29T04:00:00Z","v":87785808,"vw":2.650526},{"c":1.95,"h":2.43,"l":1.94,"n":51455,"o":2.335,"t":"2026-06-30T04:00:00Z","v":82817344,"vw":2.131062},{"c":2.35,"h":2.4099,"l":2.19,"n":49041,"o":2.27,"t":"2026-07-01T04:00:00Z","v":83044455,"vw":2.304976},{"c":3.01,"h":3.14,"l":2.31,"n":106578,"o":2.33,"t":"2026-07-02T04:00:00Z","v":156029495,"vw":2.840128},{"c":3.02,"h":3.13,"l":2.7,"n":56366,"o":2.73,"t":"2026-07-06T04:00:00Z","v":83486378,"vw":2.913816},{"c":3.46,"h":3.93,"l":3.3901,"n":106672,"o":3.47,"t":"2026-07-07T04:00:00Z","v":137296048,"vw":3.631143},{"c":2.96,"h":3.59,"l":2.96,"n":151399,"o":3.58,"t":"2026-07-08T04:00:00Z","v":182284597,"vw":3.313915},{"c":2.55,"h":2.74,"l":2.22,"n":103350,"o":2.62,"t":"2026-07-09T04:00:00Z","v":176229077,"vw":2.456673},{"c":2.375,"h":2.77,"l":2.3,"n":85608,"o":2.75,"t":"2026-07-10T04:00:00Z","v":156588070,"vw":2.457365},{"c":2.99,"h":3.05,"l":2.67,"n":104801,"o":2.7,"t":"2026-07-13T04:00:00Z","v":179758499,"vw":2.876446},{"c":2.68,"h":2.85,"l":2.49,"n":81865,"o":2.52,"t":"2026-07-14T04:00:00Z","v":132905474,"vw":2.670859},{"c":3.13,"h":3.5399,"l":2.77,"n":114774,"o":2.805,"t":"2026-07-15T04:00:00Z","v":207036711,"vw":3.207851},{"c":3.91,"h":3.99,"l":3.36,"n":167709,"o":3.45,"t":"2026-07-16T04:00:00Z","v":238593464,"vw":3.705977},{"c":4.19,"h":4.38,"l":3.41,"n":292814,"o":4.16,"t":"2026-07-17T04:00:00Z","v":335322886,"vw":3.856387},{"c":3.995,"h":4.09,"l":3.6,"n":118466,"o":3.89,"t":"2026-07-20T04:00:00Z","v":150542009,"vw":3.828064},{"c":28.6,"h":34.3,"l":28.2,"n":140145,"o":33.06,"t":"2026-07-21T04:00:00Z","v":21055771,"vw":31.031288},{"c":28.12,"h":31.2,"l":27.2,"n":123704,"o":30.875,"t":"2026-07-22T04:00:00Z","v":19844897,"vw":28.608235},{"c":27.76,"h":29.63,"l":24.82,"n":97728,"o":29.43,"t":"2026-07-23T04:00:00Z","v":19611251,"vw":26.719984},{"c":33.9,"h":34.73,"l":29.14,"n":104232,"o":29.84,"t":"2026-07-24T04:00:00Z","v":19050981,"vw":32.278056},{"c":41.25,"h":43.96,"l":32.64,"n":142896,"o":32.65,"t":"2026-07-27T04:00:00Z","v":20767276,"vw":40.577901},{"c":53.2,"h":56.01,"l":47.2,"n":222345,"o":48.2,"t":"2026-07-28T04:00:00Z","v":24372787,"vw":52.714996},{"c":60.79,"h":62.61,"l":50.35,"n":275163,"o":50.75,"t":"2026-07-29T04:00:00Z","v":26319682,"vw":58.334559},{"c":28.93,"h":47.9,"l":28.63,"n":299831,"o":46.64,"t":"2026-07-30T04:00:00Z","v":37560072,"vw":34.204017},{"c":32.21,"h":33.4,"l":23.52,"n":188660,"o":24.49,"t":"2026-07-31T04:00:00Z","v":34060797,"vw":30.591534},{"c":28.09,"h":37.11,"l":26.7602,"n":157834,"o":35.05,"t":"2026-08-03T04:00:00Z","v":22832364,"vw":30.506378},{"c":22.04,"h":25.96,"l":21.31,"n":110095,"o":25.07,"t":"2026-08-04T04:00:00Z","v":18286569,"vw":22.861916},{"c":24.41,"h":24.76,"l":21.7,"n":140555,"o":23,"t":"2026-08-05T04:00:00Z","v":26801025,"vw":22.97898},{"c":27.8,"h":31.24,"l":25.48,"n":133314,"o":30.8,"t":"2026-08-06T04:00:00Z","v":22038094,"vw":27.32382},{"c":29.82,"h":31.15,"l":25.58,"n":86179,"o":25.58,"t":"2026-08-07T04:00:00Z","v":13599176,"vw":29.190176},{"c":28.61,"h":30.79,"l":26.635,"n":56660,"o":30.2,"t":"2026-08-10T04:00:00Z","v":8112354,"vw":28.234262},{"c":27.06,"h":28.47,"l":26.375,"n":48078,"o":27.66,"t":"2026-08-11T04:00:00Z","v":7802083,"vw":27.346751},{"c":23.94,"h":25.5212,"l":22.1,"n":76839,"o":23.34,"t":"2026-08-12T04:00:00Z","v":12364893,"vw":23.299605},{"c":17.43,"h":24.42,"l":15.57,"n":156788,"o":24.1,"t":"2026-08-13T04:00:00Z","v":42707417,"vw":17.802759},{"c":14.84,"h":16.585,"l":14.2755,"n":152918,"o":14.76,"t":"2026-08-14T04:00:00Z","v":49508917,"vw":15.323132},{"c":12.22,"h":13.8,"l":11.4801,"n":159553,"o":13.765,"t":"2026-08-17T04:00:00Z","v":67485502,"vw":12.315973},{"c":14.42,"h":14.78,"l":13.08,"n":155529,"o":13.68,"t":"2026-08-18T04:00:00Z","v":63542080,"vw":14.090311},{"c":15.46,"h":15.915,"l":13.12,"n":262673,"o":13.38,"t":"2026-08-19T04:00:00Z","v":64321252,"vw":15.071076},{"c":14.77,"h":15.72,"l":14.2001,"n":87349,"o":15.5,"t":"2026-08-20T04:00:00Z","v":28598366,"vw":14.897161},{"c":14.88,"h":15.38,"l":14.56,"n":53796,"o":14.71,"t":"2026-08-21T04:00:00Z","v":16618847,"vw":14.950272},{"c":16.79,"h":18.25,"l":16.385,"n":124881,"o":16.81,"t":"2026-08-24T04:00:00Z","v":37053884,"vw":17.367115},{"c":17.1,"h":17.42,"l":15.2118,"n":78645,"o":15.89,"t":"2026-08-25T04:00:00Z","v":21924189,"vw":16.4541},{"c":16.7,"h":17.82,"l":16.3801,"n":63342,"o":17.69,"t":"2026-08-26T04:00:00Z","v":20357567,"vw":16.947389},{"c":17.01,"h":17.65,"l":15.3601,"n":63860,"o":15.56,"t":"2026-08-27T04:00:00Z","v":18786890,"vw":16.898186},{"c":17.03,"h":18.12,"l":16.27,"n":71853,"o":17.89,"t":"2026-08-28T04:00:00Z","v":21680025,"vw":16.976416},{"c":15.08,"h":17.81,"l":15.0099,"n":91583,"o":16.955,"t":"2026-08-31T04:00:00Z","v":28804052,"vw":16.341217},{"c":15.76,"h":16.17,"l":14.32,"n":84348,"o":15.925,"t":"2026-09-01T04:00:00Z","v":30576341,"vw":15.2654},{"c":15.45,"h":16.29,"l":14.7,"n":69137,"o":15.82,"t":"2026-09-02T04:00:00Z","v":22922114,"vw":15.637869},{"c":15.46,"h":16.25,"l":14.925,"n":71418,"o":15.58,"t":"2026-09-03T04:00:00Z","v":19978195,"vw":15.612128},{"c":11.78,"h":14.85,"l":11.72,"n":153435,"o":14.76,"t":"2026-09-04T04:00:00Z","v":56735769,"vw":12.71239},{"c":11.77,"h":11.7984,"l":10.81,"n":85776,"o":11.32,"t":"2026-09-08T04:00:00Z","v":37947486,"vw":11.233698},{"c":11.4,"h":11.86,"l":10.81,"n":78055,"o":11.55,"t":"2026-09-09T04:00:00Z","v":31313167,"vw":11.249921},{"c":12.31,"h":12.5581,"l":11.78,"n":92664,"o":11.895,"t":"2026-09-10T04:00:00Z","v":34002821,"vw":12.233213},{"c":13.15,"h":13.41,"l":11.91,"n":79531,"o":11.99,"t":"2026-09-11T04:00:00Z","v":24256772,"vw":13.026627},{"c":14.48,"h":15.255,"l":14.01,"n":109752,"o":14.99,"t":"2026-09-14T04:00:00Z","v":31900091,"vw":14.588913},{"c":14.89,"h":15.25,"l":13.98,"n":65831,"o":14.16,"t":"2026-09-15T04:00:00Z","v":17673966,"vw":14.716017},{"c":15.12,"h":15.405,"l":14.32,"n":76187,"o":14.5,"t":"2026-09-16T04:00:00Z","v":18699306,"vw":14.90252},{"c":13.25,"h":14.2121,"l":13.035,"n":81104,"o":14.21,"t":"2026-09-17T04:00:00Z","v":23842662,"vw":13.452634},{"c":10.36,"h":13.205,"l":10.24,"n":126453,"o":13.02,"t":"2026-09-18T04:00:00Z","v":48524192,"vw":11.495637},{"c":10.63,"h":10.96,"l":9.87,"n":61324,"o":9.94,"t":"2026-09-21T04:00:00Z","v":30520359,"vw":10.488779},{"c":9.21,"h":10.75,"l":8.9,"n":109483,"o":10.74,"t":"2026-09-22T04:00:00Z","v":52940255,"vw":9.338882},{"c":9.88,"h":9.98,"l":9.03,"n":58771,"o":9.1,"t":"2026-09-23T04:00:00Z","v":35034664,"vw":9.64329},{"c":10.54,"h":10.83,"l":10.01,"n":78323,"o":10.2,"t":"2026-09-24T04:00:00Z","v":37486129,"vw":10.417177},{"c":10.26,"h":10.67,"l":9.8,"n":51205,"o":10.06,"t":"2026-09-25T04:00:00Z","v":25207037,"vw":10.299789},{"c":11.02,"h":11.6298,"l":10.44,"n":59703,"o":10.75,"t":"2026-09-28T04:00:00Z","v":27992158,"vw":11.11431},{"c":10.81,"h":11.26,"l":10.53,"n":42509,"o":10.6,"t":"2026-09-29T04:00:00Z","v":18585608,"vw":10.909656},{"c":10.65,"h":10.91,"l":10.47,"n":36550,"o":10.74,"t":"2026-09-30T04:00:00Z","v":15983843,"vw":10.668385},{"c":10.11,"h":11.08,"l":9.935,"n":72115,"o":10.74,"t":"2026-10-01T04:00:00Z","v":31846119,"vw":10.497251},{"c":10.89,"h":10.93,"l":10.25,"n":48068,"o":10.25,"t":"2026-10-02T04:00:00Z","v":22372174,"vw":10.706843},{"c":11.05,"h":11.3564,"l":10.57,"n":31036,"o":10.79,"t":"2026-10-05T04:00:00Z","v":14909039,"vw":10.916864},{"c":11.63,"h":11.76,"l":10.915,"n":33795,"o":11.12,"t":"2026-10-06T04:00:00Z","v":13080547,"vw":11.410132},{"c":11.22,"h":12.23,"l":10.62,"n":55551,"o":12.22,"t":"2026-10-07T04:00:00Z","v":27426313,"vw":11.197386},{"c":12.29,"h":12.63,"l":11.42,"n":59136,"o":11.48,"t":"2026-10-08T04:00:00Z","v":24723495,"vw":12.030403},{"c":12.72,"h":12.809,"l":11.85,"n":42714,"o":11.94,"t":"2026-10-09T04:00:00Z","v":11880739,"vw":12.36797},{"c":14.23,"h":14.6,"l":13.4,"n":53637,"o":13.4,"t":"2026-10-12T04:00:00Z","v":15508590,"vw":14.217345},{"c":14.3,"h":15.88,"l":14.3,"n":76408,"o":15.79,"t":"2026-10-13T04:00:00Z","v":22426755,"vw":15.09685},{"c":15.86,"h":15.885,"l":14.73,"n":81112,"o":15.41,"t":"2026-10-14T04:00:00Z","v":18863101,"vw":15.389551},{"c":16.04,"h":18.74,"l":15.99,"n":138816,"o":17.9,"t":"2026-10-15T04:00:00Z","v":27177613,"vw":17.478633},{"c":18.28,"h":18.325,"l":16.82,"n":75707,"o":17.11,"t":"2026-10-16T04:00:00Z","v":14855499,"vw":17.570124},{"c":16.26,"h":16.6,"l":15.25,"n":79621,"o":16.54,"t":"2026-10-19T04:00:00Z","v":17994548,"vw":15.859306},{"c":16.33,"h":17.2,"l":15.8301,"n":61726,"o":17.08,"t":"2026-10-20T04:00:00Z","v":16045002,"vw":16.244674},{"c":15.84,"h":17.28,"l":14.98,"n":66416,"o":15.18,"t":"2026-10-21T04:00:00Z","v":10541329,"vw":16.314848}],"volatilityBars":[{"c":14.77,"h":15.2,"l":14.47,"n":2549,"o":14.9,"t":"2026-10-14T08:00:00Z","v":773193,"vw":14.928096},{"c":14.89,"h":14.8965,"l":14.73,"n":185,"o":14.77,"t":"2026-10-14T08:15:00Z","v":62151,"vw":14.806319},{"c":15.01,"h":15.02,"l":14.9,"n":130,"o":14.9,"t":"2026-10-14T08:30:00Z","v":49142,"vw":14.984485},{"c":15.0861,"h":15.0867,"l":14.99,"n":89,"o":15.01,"t":"2026-10-14T08:45:00Z","v":29315,"vw":15.022484},{"c":15.0606,"h":15.17,"l":15,"n":209,"o":15.0894,"t":"2026-10-14T09:00:00Z","v":94385,"vw":15.088988},{"c":15.14,"h":15.14,"l":15.03,"n":44,"o":15.06,"t":"2026-10-14T09:15:00Z","v":7847,"vw":15.088273},{"c":15.03,"h":15.15,"l":15.03,"n":55,"o":15.15,"t":"2026-10-14T09:30:00Z","v":8804,"vw":15.090363},{"c":15.03,"h":15.05,"l":15,"n":47,"o":15.03,"t":"2026-10-14T09:45:00Z","v":26522,"vw":15.009451},{"c":14.98,"h":15.09,"l":14.97,"n":44,"o":15.04,"t":"2026-10-14T10:00:00Z","v":12871,"vw":15.019232},{"c":15,"h":15,"l":14.93,"n":48,"o":15,"t":"2026-10-14T10:15:00Z","v":22661,"vw":14.966238},{"c":15.05,"h":15.05,"l":14.98,"n":24,"o":14.98,"t":"2026-10-14T10:30:00Z","v":6397,"vw":15.008823},{"c":15.06,"h":15.09,"l":15.03,"n":25,"o":15.03,"t":"2026-10-14T10:45:00Z","v":8611,"vw":15.055352},{"c":15.03,"h":15.18,"l":15.03,"n":232,"o":15.05,"t":"2026-10-14T11:00:00Z","v":101949,"vw":15.113371},{"c":15.1036,"h":15.1036,"l":15.03,"n":35,"o":15.03,"t":"2026-10-14T11:15:00Z","v":9939,"vw":15.055748},{"c":15.133,"h":15.15,"l":15.05,"n":73,"o":15.1199,"t":"2026-10-14T11:30:00Z","v":11385,"vw":15.11089},{"c":15.06,"h":15.12,"l":15.06,"n":130,"o":15.12,"t":"2026-10-14T11:45:00Z","v":36993,"vw":15.092345},{"c":15.06,"h":15.0772,"l":15.01,"n":111,"o":15.044,"t":"2026-10-14T12:00:00Z","v":51170,"vw":15.043846},{"c":14.9578,"h":15.0683,"l":14.94,"n":163,"o":15.0683,"t":"2026-10-14T12:15:00Z","v":45669,"vw":15.01895},{"c":15.21,"h":15.41,"l":14.94,"n":1149,"o":14.95,"t":"2026-10-14T12:30:00Z","v":380657,"vw":15.252677},{"c":15.45,"h":15.47,"l":15.19,"n":546,"o":15.2,"t":"2026-10-14T12:45:00Z","v":171504,"vw":15.329228},{"c":15.46,"h":15.57,"l":15.4202,"n":1878,"o":15.44,"t":"2026-10-14T13:00:00Z","v":410258,"vw":15.496357},{"c":15.41,"h":15.56,"l":15.3801,"n":1272,"o":15.46,"t":"2026-10-14T13:15:00Z","v":266729,"vw":15.464409},{"c":14.92,"h":15.42,"l":14.81,"n":15240,"o":15.41,"t":"2026-10-14T13:30:00Z","v":2444571,"vw":15.062793},{"c":15.27,"h":15.295,"l":14.73,"n":7192,"o":14.895,"t":"2026-10-14T13:45:00Z","v":1446891,"vw":15.029466},{"c":15.09,"h":15.255,"l":14.95,"n":4323,"o":15.25,"t":"2026-10-14T14:00:00Z","v":844806,"vw":15.079557},{"c":15.21,"h":15.3,"l":14.995,"n":2862,"o":15.0901,"t":"2026-10-14T14:15:00Z","v":514347,"vw":15.140079},{"c":15.16,"h":15.28,"l":15.07,"n":2284,"o":15.2,"t":"2026-10-14T14:30:00Z","v":422494,"vw":15.181079},{"c":15.245,"h":15.3699,"l":15.15,"n":1996,"o":15.16,"t":"2026-10-14T14:45:00Z","v":482344,"vw":15.256758},{"c":15.49,"h":15.58,"l":15.225,"n":3074,"o":15.24,"t":"2026-10-14T15:00:00Z","v":866332,"vw":15.429853},{"c":15.398,"h":15.51,"l":15.3201,"n":1749,"o":15.4914,"t":"2026-10-14T15:15:00Z","v":415952,"vw":15.4069},{"c":15.43,"h":15.555,"l":15.36,"n":1916,"o":15.395,"t":"2026-10-14T15:30:00Z","v":605725,"vw":15.455268},{"c":15.37,"h":15.485,"l":15.342,"n":1032,"o":15.41,"t":"2026-10-14T15:45:00Z","v":247949,"vw":15.418042},{"c":15.67,"h":15.725,"l":15.29,"n":2840,"o":15.375,"t":"2026-10-14T16:00:00Z","v":760753,"vw":15.478071},{"c":15.6777,"h":15.73,"l":15.595,"n":2285,"o":15.67,"t":"2026-10-14T16:15:00Z","v":618962,"vw":15.658208},{"c":15.5174,"h":15.735,"l":15.45,"n":1959,"o":15.685,"t":"2026-10-14T16:30:00Z","v":564511,"vw":15.603478},{"c":15.485,"h":15.63,"l":15.4404,"n":1073,"o":15.51,"t":"2026-10-14T16:45:00Z","v":241477,"vw":15.54295},{"c":15.56,"h":15.57,"l":15.46,"n":1112,"o":15.48,"t":"2026-10-14T17:00:00Z","v":262528,"vw":15.52862},{"c":15.66,"h":15.72,"l":15.565,"n":1458,"o":15.57,"t":"2026-10-14T17:15:00Z","v":446243,"vw":15.636285},{"c":15.74,"h":15.765,"l":15.62,"n":1143,"o":15.68,"t":"2026-10-14T17:30:00Z","v":404267,"vw":15.686698},{"c":15.6986,"h":15.83,"l":15.64,"n":1427,"o":15.75,"t":"2026-10-14T17:45:00Z","v":393080,"vw":15.744635},{"c":15.61,"h":15.75,"l":15.5706,"n":1215,"o":15.695,"t":"2026-10-14T18:00:00Z","v":352524,"vw":15.679651},{"c":15.68,"h":15.7,"l":15.59,"n":685,"o":15.615,"t":"2026-10-14T18:15:00Z","v":164544,"vw":15.636291},{"c":15.6802,"h":15.72,"l":15.63,"n":752,"o":15.685,"t":"2026-10-14T18:30:00Z","v":181049,"vw":15.680335},{"c":15.66,"h":15.7,"l":15.63,"n":817,"o":15.69,"t":"2026-10-14T18:45:00Z","v":177750,"vw":15.663128},{"c":15.75,"h":15.8,"l":15.665,"n":1170,"o":15.67,"t":"2026-10-14T19:00:00Z","v":575578,"vw":15.765888},{"c":15.5887,"h":15.78,"l":15.57,"n":1241,"o":15.7612,"t":"2026-10-14T19:15:00Z","v":247757,"vw":15.673},{"c":15.65,"h":15.685,"l":15.4913,"n":1455,"o":15.5834,"t":"2026-10-14T19:30:00Z","v":364280,"vw":15.589791},{"c":15.855,"h":15.885,"l":15.63,"n":3299,"o":15.655,"t":"2026-10-14T19:45:00Z","v":707702,"vw":15.806118},{"c":16.05,"h":16.08,"l":15.7523,"n":1344,"o":15.86,"t":"2026-10-14T20:00:00Z","v":206836,"vw":15.985478},{"c":16.13,"h":16.22,"l":16.04,"n":751,"o":16.07,"t":"2026-10-14T20:15:00Z","v":148833,"vw":16.151804},{"c":16.229,"h":16.229,"l":16.13,"n":316,"o":16.14,"t":"2026-10-14T20:30:00Z","v":78221,"vw":16.169659},{"c":16.2593,"h":16.3,"l":16.2,"n":199,"o":16.23,"t":"2026-10-14T20:45:00Z","v":63439,"vw":16.271943},{"c":16.21,"h":16.2797,"l":16.1601,"n":143,"o":16.25,"t":"2026-10-14T21:00:00Z","v":44368,"vw":16.208509},{"c":16.3,"h":16.36,"l":16.2111,"n":169,"o":16.2111,"t":"2026-10-14T21:15:00Z","v":53775,"vw":16.317788},{"c":16.38,"h":16.4,"l":16.3,"n":145,"o":16.3,"t":"2026-10-14T21:30:00Z","v":43512,"vw":16.340857},{"c":16.29,"h":16.38,"l":16.29,"n":186,"o":16.369,"t":"2026-10-14T21:45:00Z","v":71472,"vw":16.336648},{"c":16.69,"h":16.84,"l":16.25,"n":703,"o":16.26,"t":"2026-10-14T22:00:00Z","v":145110,"vw":16.604533},{"c":16.67,"h":16.89,"l":16.62,"n":618,"o":16.667,"t":"2026-10-14T22:15:00Z","v":149415,"vw":16.754232},{"c":16.81,"h":16.9298,"l":16.69,"n":310,"o":16.69,"t":"2026-10-14T22:30:00Z","v":72505,"vw":16.836807},{"c":16.75,"h":16.87,"l":16.6047,"n":356,"o":16.82,"t":"2026-10-14T22:45:00Z","v":114472,"vw":16.707139},{"c":16.831,"h":16.85,"l":16.7,"n":267,"o":16.75,"t":"2026-10-14T23:00:00Z","v":60459,"vw":16.78903},{"c":16.91,"h":17,"l":16.72,"n":439,"o":16.85,"t":"2026-10-14T23:15:00Z","v":154004,"vw":16.854872},{"c":16.89,"h":16.99,"l":16.8401,"n":250,"o":16.93,"t":"2026-10-14T23:30:00Z","v":53449,"vw":16.900653},{"c":16.95,"h":16.97,"l":16.87,"n":221,"o":16.9,"t":"2026-10-14T23:45:00Z","v":58688,"vw":16.912468},{"c":17.49,"h":17.62,"l":16.86,"n":4029,"o":17.27,"t":"2026-10-15T08:00:00Z","v":1152613,"vw":17.267696},{"c":17.45,"h":17.595,"l":17.4,"n":303,"o":17.51,"t":"2026-10-15T08:15:00Z","v":57987,"vw":17.524724},{"c":17.32,"h":17.45,"l":17.32,"n":240,"o":17.45,"t":"2026-10-15T08:30:00Z","v":64170,"vw":17.383511},{"c":17.0891,"h":17.33,"l":17.04,"n":738,"o":17.33,"t":"2026-10-15T08:45:00Z","v":206758,"vw":17.16865},{"c":16.98,"h":17.1467,"l":16.9701,"n":485,"o":17.08,"t":"2026-10-15T09:00:00Z","v":94182,"vw":17.046016},{"c":17.18,"h":17.19,"l":16.99,"n":163,"o":16.99,"t":"2026-10-15T09:15:00Z","v":34239,"vw":17.120076},{"c":17.1765,"h":17.25,"l":17.17,"n":177,"o":17.2,"t":"2026-10-15T09:30:00Z","v":35630,"vw":17.217926},{"c":17.2469,"h":17.26,"l":17.19,"n":68,"o":17.19,"t":"2026-10-15T09:45:00Z","v":12792,"vw":17.239439},{"c":17.17,"h":17.33,"l":17.17,"n":120,"o":17.22,"t":"2026-10-15T10:00:00Z","v":33581,"vw":17.269071},{"c":17.21,"h":17.24,"l":17.11,"n":55,"o":17.17,"t":"2026-10-15T10:15:00Z","v":7392,"vw":17.151225},{"c":17.35,"h":17.35,"l":17.24,"n":75,"o":17.25,"t":"2026-10-15T10:30:00Z","v":19361,"vw":17.285119},{"c":17.46,"h":17.4782,"l":17.35,"n":219,"o":17.35,"t":"2026-10-15T10:45:00Z","v":37606,"vw":17.440269},{"c":17.44,"h":17.68,"l":17.38,"n":709,"o":17.48,"t":"2026-10-15T11:00:00Z","v":261710,"vw":17.543971},{"c":17.2846,"h":17.4535,"l":17.2846,"n":281,"o":17.43,"t":"2026-10-15T11:15:00Z","v":65771,"vw":17.354083},{"c":17.2901,"h":17.3954,"l":17.21,"n":320,"o":17.33,"t":"2026-10-15T11:30:00Z","v":99150,"vw":17.298313},{"c":17.4462,"h":17.4854,"l":17.29,"n":390,"o":17.3,"t":"2026-10-15T11:45:00Z","v":144684,"vw":17.40825},{"c":17.53,"h":17.59,"l":17.4536,"n":353,"o":17.4658,"t":"2026-10-15T12:00:00Z","v":118014,"vw":17.534334},{"c":17.45,"h":17.65,"l":17.431,"n":662,"o":17.52,"t":"2026-10-15T12:15:00Z","v":250525,"vw":17.570983},{"c":17.6394,"h":17.78,"l":17.45,"n":923,"o":17.45,"t":"2026-10-15T12:30:00Z","v":256538,"vw":17.615139},{"c":17.75,"h":17.77,"l":17.5104,"n":538,"o":17.6,"t":"2026-10-15T12:45:00Z","v":267007,"vw":17.609065},{"c":17.79,"h":17.8697,"l":17.5825,"n":772,"o":17.75,"t":"2026-10-15T13:00:00Z","v":339501,"vw":17.733214},{"c":17.87,"h":18.08,"l":17.74,"n":1348,"o":17.7771,"t":"2026-10-15T13:15:00Z","v":432729,"vw":17.936719},{"c":18.07,"h":18.74,"l":17.64,"n":25382,"o":17.91,"t":"2026-10-15T13:30:00Z","v":4350990,"vw":18.265293},{"c":18.22,"h":18.51,"l":17.94,"n":12061,"o":18.065,"t":"2026-10-15T13:45:00Z","v":1770658,"vw":18.25015},{"c":18.1,"h":18.4068,"l":17.895,"n":16598,"o":18.23,"t":"2026-10-15T14:00:00Z","v":2492978,"vw":18.147724},{"c":17.85,"h":18.12,"l":17.7,"n":6909,"o":18.09,"t":"2026-10-15T14:15:00Z","v":1032132,"vw":17.892664},{"c":17.205,"h":18,"l":17.1904,"n":6338,"o":17.85,"t":"2026-10-15T14:30:00Z","v":1247636,"vw":17.558882},{"c":16.911,"h":17.2699,"l":16.71,"n":7134,"o":17.212,"t":"2026-10-15T14:45:00Z","v":1664077,"vw":17.03721},{"c":16.78,"h":17.1097,"l":16.73,"n":4722,"o":16.93,"t":"2026-10-15T15:00:00Z","v":782390,"vw":16.90101},{"c":16.8,"h":16.87,"l":16.64,"n":4187,"o":16.765,"t":"2026-10-15T15:15:00Z","v":716716,"vw":16.753714},{"c":16.67,"h":16.96,"l":16.62,"n":4129,"o":16.8,"t":"2026-10-15T15:30:00Z","v":679685,"vw":16.750039},{"c":16.63,"h":16.83,"l":16.605,"n":3105,"o":16.66,"t":"2026-10-15T15:45:00Z","v":575617,"vw":16.694349},{"c":16.86,"h":16.88,"l":16.615,"n":1947,"o":16.64,"t":"2026-10-15T16:00:00Z","v":415464,"vw":16.757749},{"c":17.13,"h":17.18,"l":16.8301,"n":1999,"o":16.86,"t":"2026-10-15T16:15:00Z","v":492421,"vw":16.948696},{"c":16.965,"h":17.1665,"l":16.815,"n":2199,"o":17.1288,"t":"2026-10-15T16:30:00Z","v":457778,"vw":17.008956},{"c":17.1093,"h":17.26,"l":16.9403,"n":1854,"o":16.9601,"t":"2026-10-15T16:45:00Z","v":419815,"vw":17.157525},{"c":17.23,"h":17.26,"l":17.105,"n":2250,"o":17.105,"t":"2026-10-15T17:00:00Z","v":507076,"vw":17.177294},{"c":17.31,"h":17.47,"l":17.21,"n":2253,"o":17.24,"t":"2026-10-15T17:15:00Z","v":698561,"vw":17.339357},{"c":17.065,"h":17.3299,"l":16.92,"n":2341,"o":17.3,"t":"2026-10-15T17:30:00Z","v":606960,"vw":17.134698},{"c":17,"h":17.22,"l":16.945,"n":2008,"o":17.0708,"t":"2026-10-15T17:45:00Z","v":345962,"vw":17.082995},{"c":17.26,"h":17.285,"l":17.005,"n":1545,"o":17.02,"t":"2026-10-15T18:00:00Z","v":264661,"vw":17.138074},{"c":17.08,"h":17.25,"l":17.07,"n":1199,"o":17.25,"t":"2026-10-15T18:15:00Z","v":235005,"vw":17.17255},{"c":17.12,"h":17.19,"l":17.02,"n":1150,"o":17.08,"t":"2026-10-15T18:30:00Z","v":256641,"vw":17.114855},{"c":17,"h":17.135,"l":16.97,"n":917,"o":17.13,"t":"2026-10-15T18:45:00Z","v":183733,"vw":17.046991},{"c":16.73,"h":17.0199,"l":16.67,"n":1610,"o":17.0077,"t":"2026-10-15T19:00:00Z","v":426041,"vw":16.881222},{"c":16.69,"h":16.74,"l":16.54,"n":2737,"o":16.73,"t":"2026-10-15T19:15:00Z","v":576381,"vw":16.631442},{"c":16.38,"h":16.75,"l":16.295,"n":2371,"o":16.69,"t":"2026-10-15T19:30:00Z","v":456488,"vw":16.4992},{"c":16.05,"h":16.38,"l":15.99,"n":4465,"o":16.38,"t":"2026-10-15T19:45:00Z","v":856063,"vw":16.198599},{"c":16.18,"h":16.25,"l":15.9103,"n":895,"o":16.04,"t":"2026-10-15T20:00:00Z","v":160433,"vw":16.046706},{"c":16.1233,"h":16.2296,"l":16.1,"n":166,"o":16.17,"t":"2026-10-15T20:15:00Z","v":80752,"vw":16.207866},{"c":16.18,"h":16.18,"l":16.06,"n":148,"o":16.17,"t":"2026-10-15T20:30:00Z","v":28527,"vw":16.136252},{"c":16.3731,"h":16.48,"l":16.1277,"n":122,"o":16.1277,"t":"2026-10-15T20:45:00Z","v":75035,"vw":16.270804},{"c":16.53,"h":16.7975,"l":16.47,"n":214,"o":16.47,"t":"2026-10-15T21:00:00Z","v":87680,"vw":16.649313},{"c":16.3154,"h":16.5407,"l":16.3052,"n":78,"o":16.52,"t":"2026-10-15T21:15:00Z","v":38732,"vw":16.419218},{"c":16.25,"h":16.4755,"l":16.25,"n":42,"o":16.36,"t":"2026-10-15T21:30:00Z","v":21386,"vw":16.300708},{"c":16.23,"h":16.29,"l":16.2,"n":43,"o":16.29,"t":"2026-10-15T21:45:00Z","v":11847,"vw":16.220149},{"c":16.12,"h":16.2178,"l":16.05,"n":82,"o":16.19,"t":"2026-10-15T22:00:00Z","v":21920,"vw":16.121298},{"c":16.2,"h":16.2,"l":16.0904,"n":56,"o":16.11,"t":"2026-10-15T22:15:00Z","v":14492,"vw":16.159943},{"c":16.23,"h":16.3,"l":16.2,"n":102,"o":16.2,"t":"2026-10-15T22:30:00Z","v":20021,"vw":16.261161},{"c":16.29,"h":16.32,"l":16.23,"n":57,"o":16.23,"t":"2026-10-15T22:45:00Z","v":30653,"vw":16.277542},{"c":16.26,"h":16.36,"l":16.26,"n":60,"o":16.32,"t":"2026-10-15T23:00:00Z","v":11614,"vw":16.316869},{"c":16.3801,"h":16.45,"l":16.2577,"n":55,"o":16.2577,"t":"2026-10-15T23:15:00Z","v":12697,"vw":16.31472},{"c":16.5,"h":16.54,"l":16.39,"n":64,"o":16.41,"t":"2026-10-15T23:30:00Z","v":20285,"vw":16.466514},{"c":16.64,"h":16.65,"l":16.49,"n":157,"o":16.49,"t":"2026-10-15T23:45:00Z","v":34537,"vw":16.554354},{"c":16.64,"h":16.65,"l":15.79,"n":2439,"o":16.4,"t":"2026-10-16T08:00:00Z","v":621276,"vw":16.216549},{"c":16.4,"h":16.65,"l":16.3811,"n":111,"o":16.64,"t":"2026-10-16T08:15:00Z","v":21098,"vw":16.542309},{"c":16.38,"h":16.4537,"l":16.33,"n":80,"o":16.4298,"t":"2026-10-16T08:30:00Z","v":19898,"vw":16.372943},{"c":16.52,"h":16.52,"l":16.404,"n":25,"o":16.43,"t":"2026-10-16T08:45:00Z","v":9424,"vw":16.473885},{"c":16.4618,"h":16.54,"l":16.4618,"n":37,"o":16.52,"t":"2026-10-16T09:00:00Z","v":5460,"vw":16.515247},{"c":16.4,"h":16.4543,"l":16.4,"n":24,"o":16.4543,"t":"2026-10-16T09:15:00Z","v":10536,"vw":16.425596},{"c":16.44,"h":16.44,"l":16.34,"n":43,"o":16.41,"t":"2026-10-16T09:30:00Z","v":11346,"vw":16.380575},{"c":16.54,"h":16.55,"l":16.37,"n":53,"o":16.37,"t":"2026-10-16T09:45:00Z","v":21418,"vw":16.476379},{"c":16.66,"h":16.7,"l":16.54,"n":108,"o":16.55,"t":"2026-10-16T10:00:00Z","v":23321,"vw":16.61799},{"c":16.69,"h":16.78,"l":16.59,"n":151,"o":16.66,"t":"2026-10-16T10:15:00Z","v":49554,"vw":16.681312},{"c":16.5957,"h":16.79,"l":16.57,"n":114,"o":16.6811,"t":"2026-10-16T10:30:00Z","v":26239,"vw":16.681676},{"c":16.72,"h":16.75,"l":16.59,"n":75,"o":16.59,"t":"2026-10-16T10:45:00Z","v":19842,"vw":16.654259},{"c":16.69,"h":16.86,"l":16.68,"n":233,"o":16.71,"t":"2026-10-16T11:00:00Z","v":78127,"vw":16.802997},{"c":16.8442,"h":16.89,"l":16.7,"n":116,"o":16.7,"t":"2026-10-16T11:15:00Z","v":26770,"vw":16.805884},{"c":16.88,"h":16.92,"l":16.7746,"n":234,"o":16.85,"t":"2026-10-16T11:30:00Z","v":57813,"vw":16.876061},{"c":16.77,"h":16.8893,"l":16.75,"n":148,"o":16.88,"t":"2026-10-16T11:45:00Z","v":39799,"vw":16.83342},{"c":16.8,"h":16.8,"l":16.69,"n":122,"o":16.74,"t":"2026-10-16T12:00:00Z","v":37510,"vw":16.718041},{"c":16.81,"h":16.87,"l":16.77,"n":143,"o":16.82,"t":"2026-10-16T12:15:00Z","v":31753,"vw":16.830298},{"c":16.9,"h":16.96,"l":16.7643,"n":198,"o":16.8038,"t":"2026-10-16T12:30:00Z","v":77840,"vw":16.853852},{"c":17.02,"h":17.07,"l":16.9085,"n":244,"o":16.91,"t":"2026-10-16T12:45:00Z","v":65243,"vw":17.008976},{"c":16.93,"h":17.03,"l":16.87,"n":178,"o":17.02,"t":"2026-10-16T13:00:00Z","v":96855,"vw":16.961584},{"c":17.1,"h":17.16,"l":16.9127,"n":515,"o":16.9127,"t":"2026-10-16T13:15:00Z","v":153142,"vw":16.998487},{"c":16.94,"h":17.3999,"l":16.82,"n":9943,"o":17.11,"t":"2026-10-16T13:30:00Z","v":1638269,"vw":17.070775},{"c":17.555,"h":17.675,"l":16.92,"n":6675,"o":16.955,"t":"2026-10-16T13:45:00Z","v":1282266,"vw":17.410967},{"c":17.41,"h":17.66,"l":17.325,"n":3965,"o":17.56,"t":"2026-10-16T14:00:00Z","v":674294,"vw":17.495261},{"c":17.4599,"h":17.615,"l":17.37,"n":2003,"o":17.395,"t":"2026-10-16T14:15:00Z","v":335023,"vw":17.49797},{"c":17.07,"h":17.48,"l":16.97,"n":2879,"o":17.4501,"t":"2026-10-16T14:30:00Z","v":589363,"vw":17.18716},{"c":17.17,"h":17.36,"l":17.05,"n":2545,"o":17.06,"t":"2026-10-16T14:45:00Z","v":430999,"vw":17.2216},{"c":17.415,"h":17.598,"l":17.18,"n":2124,"o":17.18,"t":"2026-10-16T15:00:00Z","v":408271,"vw":17.422631},{"c":17.42,"h":17.51,"l":17.31,"n":1663,"o":17.4277,"t":"2026-10-16T15:15:00Z","v":272429,"vw":17.421814},{"c":17.39,"h":17.41,"l":17.26,"n":1406,"o":17.4001,"t":"2026-10-16T15:30:00Z","v":233759,"vw":17.324613},{"c":17.5,"h":17.5,"l":17.32,"n":1269,"o":17.385,"t":"2026-10-16T15:45:00Z","v":223770,"vw":17.428465},{"c":17.415,"h":17.608,"l":17.4,"n":1694,"o":17.5,"t":"2026-10-16T16:00:00Z","v":331127,"vw":17.518669},{"c":17.51,"h":17.59,"l":17.39,"n":1752,"o":17.435,"t":"2026-10-16T16:15:00Z","v":337443,"vw":17.520776},{"c":17.465,"h":17.6,"l":17.37,"n":1891,"o":17.51,"t":"2026-10-16T16:30:00Z","v":311307,"vw":17.463354},{"c":17.58,"h":17.65,"l":17.46,"n":1500,"o":17.475,"t":"2026-10-16T16:45:00Z","v":338935,"vw":17.5765},{"c":17.6301,"h":17.8,"l":17.55,"n":1897,"o":17.58,"t":"2026-10-16T17:00:00Z","v":369828,"vw":17.698213},{"c":17.68,"h":17.82,"l":17.6109,"n":1686,"o":17.645,"t":"2026-10-16T17:15:00Z","v":315527,"vw":17.722712},{"c":17.44,"h":17.675,"l":17.4,"n":1755,"o":17.67,"t":"2026-10-16T17:30:00Z","v":297871,"vw":17.529429},{"c":17.5799,"h":17.6,"l":17.355,"n":1495,"o":17.445,"t":"2026-10-16T17:45:00Z","v":279015,"vw":17.470971},{"c":17.64,"h":17.69,"l":17.56,"n":1558,"o":17.585,"t":"2026-10-16T18:00:00Z","v":319877,"vw":17.628704},{"c":17.66,"h":17.78,"l":17.62,"n":1061,"o":17.635,"t":"2026-10-16T18:15:00Z","v":219442,"vw":17.710699},{"c":17.74,"h":17.78,"l":17.66,"n":1015,"o":17.6811,"t":"2026-10-16T18:30:00Z","v":175865,"vw":17.725319},{"c":17.94,"h":18.015,"l":17.72,"n":1848,"o":17.73,"t":"2026-10-16T18:45:00Z","v":376365,"vw":17.902948},{"c":17.84,"h":18.19,"l":17.84,"n":2639,"o":17.94,"t":"2026-10-16T19:00:00Z","v":708166,"vw":18.044884},{"c":17.72,"h":17.975,"l":17.71,"n":2369,"o":17.83,"t":"2026-10-16T19:15:00Z","v":513171,"vw":17.828325},{"c":18.23,"h":18.255,"l":17.67,"n":2780,"o":17.715,"t":"2026-10-16T19:30:00Z","v":593068,"vw":18.040462},{"c":18.27,"h":18.325,"l":18.11,"n":5354,"o":18.24,"t":"2026-10-16T19:45:00Z","v":1038604,"vw":18.230116},{"c":18.371,"h":18.4675,"l":18.2,"n":365,"o":18.28,"t":"2026-10-16T20:00:00Z","v":89275,"vw":18.349634},{"c":18.2805,"h":18.47,"l":18.28,"n":206,"o":18.4094,"t":"2026-10-16T20:15:00Z","v":72975,"vw":18.392358},{"c":18.22,"h":18.37,"l":18.2,"n":272,"o":18.29,"t":"2026-10-16T20:30:00Z","v":62695,"vw":18.277138},{"c":18.3,"h":18.3491,"l":18.19,"n":74,"o":18.24,"t":"2026-10-16T20:45:00Z","v":12381,"vw":18.268888},{"c":18.3,"h":18.42,"l":18.27,"n":81,"o":18.27,"t":"2026-10-16T21:00:00Z","v":10832,"vw":18.346682},{"c":18.27,"h":18.35,"l":18.2405,"n":59,"o":18.32,"t":"2026-10-16T21:15:00Z","v":16107,"vw":18.328556},{"c":18.27,"h":18.3197,"l":18.23,"n":17,"o":18.31,"t":"2026-10-16T21:30:00Z","v":7288,"vw":18.274939},{"c":18.44,"h":18.46,"l":18.35,"n":58,"o":18.35,"t":"2026-10-16T21:45:00Z","v":23238,"vw":18.409218},{"c":18.45,"h":18.46,"l":18.35,"n":480,"o":18.46,"t":"2026-10-16T22:00:00Z","v":63500,"vw":18.435263},{"c":18.45,"h":18.47,"l":18.42,"n":279,"o":18.45,"t":"2026-10-16T22:15:00Z","v":40575,"vw":18.455016},{"c":18.45,"h":18.58,"l":18.44,"n":213,"o":18.45,"t":"2026-10-16T22:30:00Z","v":33324,"vw":18.524066},{"c":18.54,"h":18.56,"l":18.45,"n":103,"o":18.4895,"t":"2026-10-16T22:45:00Z","v":18838,"vw":18.510565},{"c":18.66,"h":18.7,"l":18.5,"n":439,"o":18.5,"t":"2026-10-16T23:00:00Z","v":100068,"vw":18.656771},{"c":18.66,"h":18.7,"l":18.66,"n":426,"o":18.66,"t":"2026-10-16T23:15:00Z","v":80453,"vw":18.665662},{"c":18.54,"h":18.68,"l":18.5,"n":196,"o":18.67,"t":"2026-10-16T23:30:00Z","v":54538,"vw":18.617274},{"c":18.4,"h":18.52,"l":18.4,"n":188,"o":18.52,"t":"2026-10-16T23:45:00Z","v":48582,"vw":18.460299},{"c":17.05,"h":17.38,"l":16.79,"n":1744,"o":17.05,"t":"2026-10-19T08:00:00Z","v":467060,"vw":17.040776},{"c":16.95,"h":17.14,"l":16.95,"n":115,"o":17.04,"t":"2026-10-19T08:15:00Z","v":18690,"vw":17.059334},{"c":16.9931,"h":16.9931,"l":16.92,"n":43,"o":16.93,"t":"2026-10-19T08:30:00Z","v":7683,"vw":16.940259},{"c":17.08,"h":17.08,"l":16.93,"n":62,"o":16.93,"t":"2026-10-19T08:45:00Z","v":13090,"vw":16.963209},{"c":17.06,"h":17.1,"l":17.06,"n":40,"o":17.1,"t":"2026-10-19T09:00:00Z","v":5880,"vw":17.077927},{"c":17.01,"h":17.06,"l":16.98,"n":35,"o":17.06,"t":"2026-10-19T09:15:00Z","v":4883,"vw":17.005554},{"c":16.9795,"h":17.02,"l":16.95,"n":36,"o":17,"t":"2026-10-19T09:30:00Z","v":4450,"vw":16.994928},{"c":16.88,"h":16.97,"l":16.87,"n":70,"o":16.97,"t":"2026-10-19T09:45:00Z","v":13387,"vw":16.925056},{"c":16.75,"h":16.88,"l":16.6702,"n":208,"o":16.88,"t":"2026-10-19T10:00:00Z","v":43758,"vw":16.745535},{"c":16.8914,"h":16.91,"l":16.7438,"n":107,"o":16.7438,"t":"2026-10-19T10:15:00Z","v":25366,"vw":16.864062},{"c":16.68,"h":16.97,"l":16.67,"n":140,"o":16.94,"t":"2026-10-19T10:30:00Z","v":45180,"vw":16.7755},{"c":16.575,"h":16.7316,"l":16.55,"n":236,"o":16.73,"t":"2026-10-19T10:45:00Z","v":86959,"vw":16.598587},{"c":16.85,"h":16.87,"l":16.53,"n":589,"o":16.57,"t":"2026-10-19T11:00:00Z","v":196264,"vw":16.746906},{"c":16.884,"h":16.9,"l":16.8,"n":122,"o":16.85,"t":"2026-10-19T11:15:00Z","v":45332,"vw":16.874203},{"c":16.95,"h":17.1,"l":16.9,"n":196,"o":16.9,"t":"2026-10-19T11:30:00Z","v":77380,"vw":17.019036},{"c":16.71,"h":16.92,"l":16.7,"n":156,"o":16.92,"t":"2026-10-19T11:45:00Z","v":70705,"vw":16.83664},{"c":16.5309,"h":16.74,"l":16.52,"n":453,"o":16.7,"t":"2026-10-19T12:00:00Z","v":141429,"vw":16.58983},{"c":16.72,"h":16.76,"l":16.52,"n":554,"o":16.53,"t":"2026-10-19T12:15:00Z","v":121785,"vw":16.654746},{"c":16.75,"h":16.76,"l":16.626,"n":123,"o":16.7158,"t":"2026-10-19T12:30:00Z","v":65882,"vw":16.717553},{"c":16.71,"h":16.7693,"l":16.61,"n":106,"o":16.741,"t":"2026-10-19T12:45:00Z","v":23361,"vw":16.694491},{"c":16.531,"h":16.71,"l":16.46,"n":345,"o":16.71,"t":"2026-10-19T13:00:00Z","v":125865,"vw":16.547723},{"c":16.6,"h":16.6,"l":16.29,"n":838,"o":16.55,"t":"2026-10-19T13:15:00Z","v":143130,"vw":16.392178},{"c":15.845,"h":16.6,"l":15.655,"n":8886,"o":16.59,"t":"2026-10-19T13:30:00Z","v":2053249,"vw":16.043807},{"c":15.7912,"h":15.92,"l":15.2595,"n":6721,"o":15.85,"t":"2026-10-19T13:45:00Z","v":1483126,"vw":15.573088},{"c":15.9201,"h":16.49,"l":15.77,"n":6999,"o":15.77,"t":"2026-10-19T14:00:00Z","v":1359192,"vw":16.107198},{"c":15.755,"h":15.93,"l":15.485,"n":4526,"o":15.9,"t":"2026-10-19T14:15:00Z","v":856935,"vw":15.660956},{"c":15.62,"h":15.93,"l":15.57,"n":4042,"o":15.755,"t":"2026-10-19T14:30:00Z","v":808099,"vw":15.743574},{"c":15.785,"h":15.8,"l":15.45,"n":2819,"o":15.6,"t":"2026-10-19T14:45:00Z","v":525558,"vw":15.625153},{"c":15.765,"h":15.845,"l":15.61,"n":2119,"o":15.78,"t":"2026-10-19T15:00:00Z","v":422278,"vw":15.749589},{"c":15.5,"h":15.75,"l":15.29,"n":3549,"o":15.75,"t":"2026-10-19T15:15:00Z","v":786607,"vw":15.465329},{"c":15.45,"h":15.63,"l":15.4,"n":2482,"o":15.5054,"t":"2026-10-19T15:30:00Z","v":454933,"vw":15.49951},{"c":15.45,"h":15.55,"l":15.25,"n":2983,"o":15.45,"t":"2026-10-19T15:45:00Z","v":521284,"vw":15.383443},{"c":15.57,"h":15.705,"l":15.45,"n":2258,"o":15.45,"t":"2026-10-19T16:00:00Z","v":540381,"vw":15.596024},{"c":15.855,"h":15.87,"l":15.53,"n":1747,"o":15.58,"t":"2026-10-19T16:15:00Z","v":334266,"vw":15.741611},{"c":15.77,"h":15.9495,"l":15.68,"n":1853,"o":15.85,"t":"2026-10-19T16:30:00Z","v":349963,"vw":15.834932},{"c":16.1071,"h":16.14,"l":15.78,"n":2417,"o":15.78,"t":"2026-10-19T16:45:00Z","v":526216,"vw":16.001301},{"c":16.05,"h":16.125,"l":15.99,"n":1371,"o":16.11,"t":"2026-10-19T17:00:00Z","v":258290,"vw":16.051945},{"c":16.055,"h":16.2,"l":15.9834,"n":1549,"o":16.05,"t":"2026-10-19T17:15:00Z","v":314221,"vw":16.091069},{"c":16.155,"h":16.2,"l":16.04,"n":1766,"o":16.06,"t":"2026-10-19T17:30:00Z","v":612411,"vw":16.1},{"c":15.9829,"h":16.23,"l":15.9532,"n":1602,"o":16.16,"t":"2026-10-19T17:45:00Z","v":539380,"vw":16.117118},{"c":16.1114,"h":16.1664,"l":15.94,"n":1362,"o":15.98,"t":"2026-10-19T18:00:00Z","v":377878,"vw":16.060697},{"c":16.245,"h":16.345,"l":16.0501,"n":1049,"o":16.13,"t":"2026-10-19T18:15:00Z","v":265229,"vw":16.218467},{"c":16.075,"h":16.37,"l":16.065,"n":1588,"o":16.24,"t":"2026-10-19T18:30:00Z","v":429597,"vw":16.204383},{"c":16.18,"h":16.2,"l":16.01,"n":919,"o":16.07,"t":"2026-10-19T18:45:00Z","v":176264,"vw":16.111529},{"c":16.105,"h":16.15,"l":15.96,"n":930,"o":16.15,"t":"2026-10-19T19:00:00Z","v":237614,"vw":16.044237},{"c":15.9966,"h":16.1,"l":15.8803,"n":1085,"o":16.1,"t":"2026-10-19T19:15:00Z","v":211117,"vw":15.971639},{"c":15.84,"h":16.005,"l":15.7,"n":2389,"o":15.995,"t":"2026-10-19T19:30:00Z","v":857537,"vw":15.858604},{"c":16.255,"h":16.32,"l":15.83,"n":2780,"o":15.83,"t":"2026-10-19T19:45:00Z","v":497804,"vw":16.12622},{"c":16.2572,"h":16.3608,"l":16.22,"n":770,"o":16.26,"t":"2026-10-19T20:00:00Z","v":167869,"vw":16.283876},{"c":16.21,"h":16.27,"l":16.19,"n":84,"o":16.25,"t":"2026-10-19T20:15:00Z","v":25262,"vw":16.218766},{"c":16.17,"h":16.1998,"l":16.15,"n":38,"o":16.19,"t":"2026-10-19T20:30:00Z","v":13315,"vw":16.167286},{"c":16.1599,"h":16.17,"l":16.11,"n":27,"o":16.14,"t":"2026-10-19T20:45:00Z","v":6232,"vw":16.141768},{"c":16.1,"h":16.14,"l":16.1,"n":14,"o":16.1346,"t":"2026-10-19T21:00:00Z","v":19587,"vw":16.111495},{"c":16.1,"h":16.111,"l":16.1,"n":30,"o":16.11,"t":"2026-10-19T21:15:00Z","v":17581,"vw":16.106047},{"c":16.16,"h":16.16,"l":16.08,"n":22,"o":16.08,"t":"2026-10-19T21:30:00Z","v":7128,"vw":16.140655},{"c":16.1604,"h":16.1604,"l":16.12,"n":16,"o":16.12,"t":"2026-10-19T21:45:00Z","v":4678,"vw":16.144546},{"c":16.1,"h":16.17,"l":16.09,"n":32,"o":16.17,"t":"2026-10-19T22:00:00Z","v":37982,"vw":16.135527},{"c":16.051,"h":16.14,"l":16.04,"n":46,"o":16.101,"t":"2026-10-19T22:15:00Z","v":18995,"vw":16.079176},{"c":16.0003,"h":16.06,"l":16,"n":24,"o":16.05,"t":"2026-10-19T22:30:00Z","v":13522,"vw":16.013063},{"c":15.95,"h":16.089,"l":15.95,"n":41,"o":16.04,"t":"2026-10-19T22:45:00Z","v":9091,"vw":15.995611},{"c":15.96,"h":15.97,"l":15.88,"n":58,"o":15.95,"t":"2026-10-19T23:00:00Z","v":34171,"vw":15.922926},{"c":16.03,"h":16.03,"l":15.95,"n":30,"o":15.95,"t":"2026-10-19T23:15:00Z","v":15422,"vw":15.99151},{"c":16.1,"h":16.1,"l":16,"n":42,"o":16.01,"t":"2026-10-19T23:30:00Z","v":17343,"vw":16.063855},{"c":16.22,"h":16.25,"l":16.14,"n":124,"o":16.14,"t":"2026-10-19T23:45:00Z","v":35285,"vw":16.212772},{"c":16.95,"h":17.089,"l":16.6,"n":1782,"o":16.65,"t":"2026-10-20T08:00:00Z","v":516777,"vw":16.891093},{"c":16.96,"h":16.98,"l":16.89,"n":118,"o":16.93,"t":"2026-10-20T08:15:00Z","v":28870,"vw":16.928269},{"c":16.89,"h":16.96,"l":16.83,"n":128,"o":16.96,"t":"2026-10-20T08:30:00Z","v":49488,"vw":16.870893},{"c":17.01,"h":17.0481,"l":16.9,"n":77,"o":16.9,"t":"2026-10-20T08:45:00Z","v":37923,"vw":17.003425},{"c":17.29,"h":17.33,"l":17.01,"n":346,"o":17.01,"t":"2026-10-20T09:00:00Z","v":87540,"vw":17.211872},{"c":17.14,"h":17.2892,"l":17.1215,"n":232,"o":17.28,"t":"2026-10-20T09:15:00Z","v":49249,"vw":17.187388},{"c":17.2,"h":17.22,"l":17.091,"n":109,"o":17.1497,"t":"2026-10-20T09:30:00Z","v":20694,"vw":17.147405},{"c":17.13,"h":17.23,"l":17.09,"n":132,"o":17.23,"t":"2026-10-20T09:45:00Z","v":17681,"vw":17.183505},{"c":17.15,"h":17.2,"l":17.14,"n":46,"o":17.14,"t":"2026-10-20T10:00:00Z","v":13036,"vw":17.156776},{"c":17.26,"h":17.26,"l":17.14,"n":71,"o":17.15,"t":"2026-10-20T10:15:00Z","v":21952,"vw":17.18752},{"c":17.31,"h":17.33,"l":17.2138,"n":91,"o":17.24,"t":"2026-10-20T10:30:00Z","v":22556,"vw":17.285802},{"c":17.23,"h":17.31,"l":17.2,"n":111,"o":17.305,"t":"2026-10-20T10:45:00Z","v":29544,"vw":17.266072},{"c":17.2923,"h":17.37,"l":17.23,"n":422,"o":17.23,"t":"2026-10-20T11:00:00Z","v":130372,"vw":17.288909},{"c":17.38,"h":17.4,"l":17.26,"n":188,"o":17.29,"t":"2026-10-20T11:15:00Z","v":62732,"vw":17.315405},{"c":17.25,"h":17.43,"l":17.1812,"n":404,"o":17.38,"t":"2026-10-20T11:30:00Z","v":96047,"vw":17.286971},{"c":17.26,"h":17.329,"l":17.24,"n":258,"o":17.26,"t":"2026-10-20T11:45:00Z","v":79213,"vw":17.290612},{"c":17.4,"h":17.4163,"l":17.2182,"n":257,"o":17.26,"t":"2026-10-20T12:00:00Z","v":59830,"vw":17.342956},{"c":17.32,"h":17.3974,"l":17.21,"n":230,"o":17.39,"t":"2026-10-20T12:15:00Z","v":61866,"vw":17.270982},{"c":17.04,"h":17.359,"l":17.02,"n":625,"o":17.32,"t":"2026-10-20T12:30:00Z","v":183358,"vw":17.175371},{"c":17.04,"h":17.17,"l":17.03,"n":493,"o":17.04,"t":"2026-10-20T12:45:00Z","v":171583,"vw":17.09581},{"c":17.1,"h":17.12,"l":17.0007,"n":275,"o":17.0401,"t":"2026-10-20T13:00:00Z","v":63081,"vw":17.049125},{"c":17.08,"h":17.1683,"l":16.98,"n":505,"o":17.08,"t":"2026-10-20T13:15:00Z","v":124558,"vw":17.035864},{"c":16.81,"h":17.2,"l":16.53,"n":5911,"o":17.08,"t":"2026-10-20T13:30:00Z","v":1484565,"vw":16.83871},{"c":16.4495,"h":16.86,"l":16.41,"n":4469,"o":16.85,"t":"2026-10-20T13:45:00Z","v":986235,"vw":16.649451},{"c":16.19,"h":16.52,"l":16.08,"n":5221,"o":16.43,"t":"2026-10-20T14:00:00Z","v":1139947,"vw":16.29156},{"c":16.02,"h":16.3,"l":15.91,"n":5359,"o":16.19,"t":"2026-10-20T14:15:00Z","v":1065604,"vw":16.105233},{"c":16.1,"h":16.25,"l":15.99,"n":3337,"o":16.025,"t":"2026-10-20T14:30:00Z","v":759533,"vw":16.138371},{"c":15.92,"h":16.1341,"l":15.8301,"n":2590,"o":16.095,"t":"2026-10-20T14:45:00Z","v":521549,"vw":15.992061},{"c":16.19,"h":16.33,"l":15.909,"n":2480,"o":15.92,"t":"2026-10-20T15:00:00Z","v":534923,"vw":16.107517},{"c":16.09,"h":16.21,"l":15.99,"n":1869,"o":16.17,"t":"2026-10-20T15:15:00Z","v":456538,"vw":16.073406},{"c":16.1903,"h":16.33,"l":16.09,"n":1851,"o":16.0986,"t":"2026-10-20T15:30:00Z","v":537894,"vw":16.205152},{"c":15.969,"h":16.26,"l":15.96,"n":1321,"o":16.19,"t":"2026-10-20T15:45:00Z","v":340389,"vw":16.125661},{"c":16.0567,"h":16.09,"l":15.94,"n":817,"o":15.97,"t":"2026-10-20T16:00:00Z","v":289454,"vw":16.022899},{"c":16.0398,"h":16.17,"l":16.025,"n":1145,"o":16.06,"t":"2026-10-20T16:15:00Z","v":330401,"vw":16.096384},{"c":16.0273,"h":16.0599,"l":15.885,"n":1576,"o":16.035,"t":"2026-10-20T16:30:00Z","v":596417,"vw":15.962177},{"c":16.105,"h":16.125,"l":15.94,"n":930,"o":16.015,"t":"2026-10-20T16:45:00Z","v":205998,"vw":16.051281},{"c":15.965,"h":16.13,"l":15.94,"n":1928,"o":16.074,"t":"2026-10-20T17:00:00Z","v":646176,"vw":16.039379},{"c":15.9201,"h":16.0001,"l":15.9,"n":1234,"o":15.9666,"t":"2026-10-20T17:15:00Z","v":224285,"vw":15.953248},{"c":15.98,"h":15.98,"l":15.865,"n":1701,"o":15.9301,"t":"2026-10-20T17:30:00Z","v":904866,"vw":15.934968},{"c":16.0004,"h":16.095,"l":15.965,"n":588,"o":15.975,"t":"2026-10-20T17:45:00Z","v":161329,"vw":16.032987},{"c":16.075,"h":16.13,"l":15.9798,"n":539,"o":16,"t":"2026-10-20T18:00:00Z","v":160809,"vw":16.094366},{"c":16.115,"h":16.1599,"l":16.0708,"n":297,"o":16.08,"t":"2026-10-20T18:15:00Z","v":66828,"vw":16.129005},{"c":16.3572,"h":16.3572,"l":16.1001,"n":738,"o":16.12,"t":"2026-10-20T18:30:00Z","v":233279,"vw":16.243552},{"c":16.22,"h":16.435,"l":16.1812,"n":1304,"o":16.3568,"t":"2026-10-20T18:45:00Z","v":368378,"vw":16.316439},{"c":16.18,"h":16.2485,"l":16.11,"n":804,"o":16.21,"t":"2026-10-20T19:00:00Z","v":190872,"vw":16.177818},{"c":16.34,"h":16.35,"l":16.16,"n":880,"o":16.18,"t":"2026-10-20T19:15:00Z","v":225393,"vw":16.242641},{"c":16.3201,"h":16.395,"l":16.1704,"n":1166,"o":16.335,"t":"2026-10-20T19:30:00Z","v":297462,"vw":16.294703},{"c":16.38,"h":16.42,"l":16.2804,"n":2595,"o":16.325,"t":"2026-10-20T19:45:00Z","v":631432,"vw":16.369555},{"c":16.27,"h":16.45,"l":16.2,"n":260,"o":16.33,"t":"2026-10-20T20:00:00Z","v":80813,"vw":16.306144},{"c":16.35,"h":16.35,"l":16.27,"n":52,"o":16.28,"t":"2026-10-20T20:15:00Z","v":20373,"vw":16.288458},{"c":16.15,"h":16.34,"l":16.1,"n":161,"o":16.34,"t":"2026-10-20T20:30:00Z","v":39130,"vw":16.178662},{"c":15.73,"h":16.1277,"l":15.73,"n":299,"o":16.1277,"t":"2026-10-20T20:45:00Z","v":177944,"vw":15.934083},{"c":15.6,"h":15.7,"l":15.5004,"n":235,"o":15.7,"t":"2026-10-20T21:00:00Z","v":85004,"vw":15.637622},{"c":15.65,"h":15.77,"l":15.62,"n":123,"o":15.63,"t":"2026-10-20T21:15:00Z","v":32783,"vw":15.684746},{"c":15.66,"h":15.7,"l":15.56,"n":61,"o":15.64,"t":"2026-10-20T21:30:00Z","v":34087,"vw":15.639146},{"c":15.63,"h":15.72,"l":15.62,"n":43,"o":15.69,"t":"2026-10-20T21:45:00Z","v":7278,"vw":15.661769},{"c":15.41,"h":15.58,"l":15.3351,"n":226,"o":15.58,"t":"2026-10-20T22:00:00Z","v":72878,"vw":15.412598},{"c":15.34,"h":15.3935,"l":15.26,"n":116,"o":15.38,"t":"2026-10-20T22:15:00Z","v":40280,"vw":15.318422},{"c":15.49,"h":15.5154,"l":15.3,"n":73,"o":15.3,"t":"2026-10-20T22:30:00Z","v":28172,"vw":15.419495},{"c":15.43,"h":15.52,"l":15.41,"n":85,"o":15.4924,"t":"2026-10-20T22:45:00Z","v":21516,"vw":15.462666},{"c":15.5438,"h":15.6,"l":15.43,"n":87,"o":15.43,"t":"2026-10-20T23:00:00Z","v":25870,"vw":15.552643},{"c":15.65,"h":15.7,"l":15.51,"n":52,"o":15.57,"t":"2026-10-20T23:15:00Z","v":17598,"vw":15.59796},{"c":15.5604,"h":15.67,"l":15.54,"n":72,"o":15.66,"t":"2026-10-20T23:30:00Z","v":17498,"vw":15.58296},{"c":15.51,"h":15.58,"l":15.44,"n":146,"o":15.58,"t":"2026-10-20T23:45:00Z","v":52675,"vw":15.503051},{"c":15.47,"h":15.54,"l":15.2,"n":694,"o":15.39,"t":"2026-10-21T08:00:00Z","v":166644,"vw":15.399046},{"c":15.47,"h":15.5,"l":15.41,"n":62,"o":15.46,"t":"2026-10-21T08:15:00Z","v":24142,"vw":15.464349},{"c":15.63,"h":15.72,"l":15.47,"n":175,"o":15.49,"t":"2026-10-21T08:30:00Z","v":59350,"vw":15.656481},{"c":15.7,"h":15.79,"l":15.64,"n":165,"o":15.66,"t":"2026-10-21T08:45:00Z","v":68224,"vw":15.687359},{"c":15.61,"h":15.73,"l":15.61,"n":70,"o":15.68,"t":"2026-10-21T09:00:00Z","v":18574,"vw":15.659581},{"c":15.604,"h":15.65,"l":15.57,"n":40,"o":15.6,"t":"2026-10-21T09:15:00Z","v":5470,"vw":15.604015},{"c":15.56,"h":15.59,"l":15.51,"n":48,"o":15.59,"t":"2026-10-21T09:30:00Z","v":13955,"vw":15.551633},{"c":15.6,"h":15.65,"l":15.57,"n":20,"o":15.6,"t":"2026-10-21T09:45:00Z","v":4543,"vw":15.613606},{"c":15.7619,"h":15.78,"l":15.64,"n":63,"o":15.64,"t":"2026-10-21T10:00:00Z","v":29577,"vw":15.708547},{"c":15.71,"h":15.8,"l":15.69,"n":77,"o":15.78,"t":"2026-10-21T10:15:00Z","v":21882,"vw":15.742532},{"c":15.61,"h":15.71,"l":15.6,"n":47,"o":15.7,"t":"2026-10-21T10:30:00Z","v":11106,"vw":15.634021},{"c":15.63,"h":15.6723,"l":15.6,"n":18,"o":15.6723,"t":"2026-10-21T10:45:00Z","v":8869,"vw":15.636355},{"c":15.429,"h":15.6,"l":15.33,"n":177,"o":15.6,"t":"2026-10-21T11:00:00Z","v":64060,"vw":15.422623},{"c":15.3538,"h":15.489,"l":15.33,"n":94,"o":15.42,"t":"2026-10-21T11:15:00Z","v":53856,"vw":15.456126},{"c":15.21,"h":15.32,"l":15.2,"n":225,"o":15.32,"t":"2026-10-21T11:30:00Z","v":109727,"vw":15.265012},{"c":15.2262,"h":15.2699,"l":15.2,"n":195,"o":15.24,"t":"2026-10-21T11:45:00Z","v":56008,"vw":15.21799},{"c":15.32,"h":15.34,"l":15.2504,"n":113,"o":15.3,"t":"2026-10-21T12:00:00Z","v":28371,"vw":15.298362},{"c":15.2,"h":15.32,"l":15.16,"n":279,"o":15.32,"t":"2026-10-21T12:15:00Z","v":65740,"vw":15.22575},{"c":15.37,"h":15.38,"l":15.22,"n":87,"o":15.24,"t":"2026-10-21T12:30:00Z","v":35543,"vw":15.275931},{"c":15.32,"h":15.4,"l":15.3,"n":103,"o":15.37,"t":"2026-10-21T12:45:00Z","v":27176,"vw":15.338074},{"c":15.22,"h":15.33,"l":15.2,"n":177,"o":15.32,"t":"2026-10-21T13:00:00Z","v":56281,"vw":15.241784},{"c":15.2,"h":15.24,"l":15.05,"n":468,"o":15.2235,"t":"2026-10-21T13:15:00Z","v":112049,"vw":15.12215},{"c":16.89,"h":17.28,"l":14.98,"n":24033,"o":15.18,"t":"2026-10-21T13:30:00Z","v":3412701,"vw":16.418033},{"c":16.485,"h":17,"l":16.43,"n":8508,"o":16.9071,"t":"2026-10-21T13:45:00Z","v":1247084,"vw":16.700314},{"c":16.52,"h":16.655,"l":16.3013,"n":5308,"o":16.47,"t":"2026-10-21T14:00:00Z","v":710698,"vw":16.473033},{"c":16.39,"h":16.67,"l":16.31,"n":3704,"o":16.525,"t":"2026-10-21T14:15:00Z","v":502959,"vw":16.510034},{"c":16.23,"h":16.44,"l":16.155,"n":2874,"o":16.38,"t":"2026-10-21T14:30:00Z","v":478184,"vw":16.262519},{"c":16.25,"h":16.3487,"l":16.12,"n":2737,"o":16.22,"t":"2026-10-21T14:45:00Z","v":391361,"vw":16.2474},{"c":16.045,"h":16.295,"l":16.01,"n":2054,"o":16.25,"t":"2026-10-21T15:00:00Z","v":438124,"vw":16.101846},{"c":16.095,"h":16.15,"l":16.04,"n":1352,"o":16.045,"t":"2026-10-21T15:15:00Z","v":249893,"vw":16.113222},{"c":15.99,"h":16.0999,"l":15.88,"n":1772,"o":16.09,"t":"2026-10-21T15:30:00Z","v":299012,"vw":16.001077},{"c":15.995,"h":15.995,"l":15.8614,"n":997,"o":15.9822,"t":"2026-10-21T15:45:00Z","v":174904,"vw":15.933463},{"c":15.94,"h":16.03,"l":15.9195,"n":836,"o":16,"t":"2026-10-21T16:00:00Z","v":105257,"vw":15.973163},{"c":16.07,"h":16.095,"l":15.875,"n":1162,"o":15.93,"t":"2026-10-21T16:15:00Z","v":167560,"vw":15.984013},{"c":15.85,"h":16.12,"l":15.77,"n":2754,"o":16.06,"t":"2026-10-21T16:30:00Z","v":525802,"vw":15.955643},{"c":15.87,"h":15.925,"l":15.69,"n":1514,"o":15.835,"t":"2026-10-21T16:45:00Z","v":274769,"vw":15.824613},{"c":15.76,"h":15.885,"l":15.68,"n":1405,"o":15.87,"t":"2026-10-21T17:00:00Z","v":159326,"vw":15.750347},{"c":15.855,"h":15.87,"l":15.685,"n":663,"o":15.76,"t":"2026-10-21T17:15:00Z","v":149709,"vw":15.771585},{"c":15.845,"h":15.955,"l":15.765,"n":1196,"o":15.855,"t":"2026-10-21T17:30:00Z","v":179833,"vw":15.848337},{"c":15.84,"h":15.855,"l":15.82,"n":92,"o":15.84,"t":"2026-10-21T17:45:00Z","v":31125,"vw":15.832979}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.17423891756871954,"strike":18.757610824312806,"iv":1.9936692063562345,"gamma":0.09711449209473386,"theta":-0.13176541008518725,"vega":0.002766954417462383,"rho":0.00012551344732288986,"breakevenPct":19.640858081013675},{"delta":0.2,"premium":0.24049579198196672,"strike":18.09504208018033,"iv":1.9221443768760444,"gamma":0.12137724489156457,"theta":-0.15376396923241353,"vega":0.0033418438947561014,"rho":0.00016693812250613037,"breakevenPct":15.872432663011642},{"delta":0.25,"premium":0.9569545552727966,"strike":20.53778558303055,"iv":4.119074754066434,"gamma":0.09321962452977475,"theta":-0.3991984066153194,"vega":0.0037457307093231407,"rho":0.00018543026162356558,"breakevenPct":35.83718386935805},{"delta":0.3,"premium":1.782300784089508,"strike":23.500566917244388,"iv":6.695896888476641,"gamma":0.05628331300635746,"theta":-0.6820510165763325,"vega":0.0041209801931456815,"rho":0.00020008195399207328,"breakevenPct":59.77646282733014},{"delta":0.35,"premium":2.35,"strike":23.99781019809913,"iv":8,"gamma":0.038670198921264484,"theta":-0.8489079082557448,"vega":0.004434742544696912,"rho":0.00022110057869567667,"breakevenPct":66.50642507914695},{"delta":0.4,"premium":2.181904637667136,"strike":22.15952318833568,"iv":8,"gamma":0.040320501403497494,"theta":-0.8851361891351407,"vega":0.004624001116768884,"rho":0.0002476421366446166,"breakevenPct":53.826982134636935},{"delta":0.45,"premium":1.8390321088280994,"strike":19.419808757262253,"iv":5.948184878954743,"gamma":0.09943252379619658,"theta":-0.6727685511690316,"vega":0.004708228455635061,"rho":0.00030841708653241845,"breakevenPct":34.34640553902862},{"delta":0.5,"premium":0.8091517857142858,"strike":15.886675824175825,"iv":1.7884039835164838,"gamma":0.20930199175824177,"theta":-0.20673090659340662,"vega":0.004666002747252747,"rho":0.00040606870736468076,"breakevenPct":5.510194136022787},{"delta":0.55,"premium":1.3671875000000007,"strike":15.54326923076923,"iv":2.6390221153846163,"gamma":0.15961105769230766,"theta":-0.29773365384615397,"vega":0.00456298076923077,"rho":0.0004186244827906848,"breakevenPct":6.866554583694481},{"delta":0.6,"premium":1.9252232142857142,"strike":15.199862637362637,"iv":3.4896402472527477,"gamma":0.10992012362637366,"theta":-0.38873640109890106,"vega":0.004459958791208791,"rho":0.00043118025821668884,"breakevenPct":8.22291503136617},{"delta":0.65,"premium":2.2925661914460287,"strike":14.787169042769857,"iv":3.8149460285132384,"gamma":0.08283034623217923,"theta":-0.4142873727087576,"vega":0.004314867617107943,"rho":0.0004546362664697697,"breakevenPct":7.936319328458133},{"delta":0.7,"premium":2.365166284955868,"strike":14.348337150441319,"iv":3.3665595457228386,"gamma":0.08753433995777456,"theta":-0.34222455998118184,"vega":0.004080321499675915,"rho":0.0004963048888522892,"breakevenPct":5.621897480375809},{"delta":0.75,"premium":2.3999513421940977,"strike":14.000486578059022,"iv":2.8634851093073284,"gamma":0.09265897288845017,"theta":-0.2617763030572865,"vega":0.0038058295264555364,"rho":0.0005419004710984077,"breakevenPct":3.6434628647370024},{"delta":0.8,"premium":2.843528407818255,"strike":13.427864833875521,"iv":2.9754625108115915,"gamma":0.07870259264616392,"theta":-0.23939485115572126,"vega":0.0033513391079024644,"rho":0.0005618680337461192,"breakevenPct":2.8279579730267175},{"delta":0.85,"premium":4.451561826492141,"strike":11.854911676439798,"iv":4.381592318030202,"gamma":0.04429532929808541,"theta":-0.29330771510640713,"vega":0.002786282872947005,"rho":0.0005152209003575252,"breakevenPct":3.0496495992261075},{"delta":0.9,"premium":6.515969994577854,"strike":9.734030005422147,"iv":6.113510828439971,"gamma":0.024036762127095147,"theta":-0.30693838860986106,"vega":0.0021006929907994507,"rho":0.00044228662428564376,"breakevenPct":2.6927622141191483}],"put":[{"delta":0.1,"premium":2.45,"strike":8.745414537727989,"iv":8,"gamma":0.01830197959656521,"theta":-0.4017743805221536,"vega":0.0020988919072880874,"rho":-0.00012499705195291775,"breakevenPct":60.215784113094834},{"delta":0.15,"premium":1.1271591116202722,"strike":11.221302553289227,"iv":5.7113920561606175,"gamma":0.037636671308048986,"theta":-0.3787080315427246,"vega":0.00279166547007381,"rho":-0.00017395474075416833,"breakevenPct":36.20950940242952},{"delta":0.2,"premium":1.2189000423550427,"strike":12.149215603225406,"iv":6.449662299108259,"gamma":0.05089474064339815,"theta":-0.5206205471784717,"vega":0.003351593928838173,"rho":-0.0002494241872809915,"breakevenPct":30.925274041984828},{"delta":0.25,"premium":1.9699963873775364,"strike":12.633309249183576,"iv":7.888482851581041,"gamma":0.03369682797962555,"theta":-0.7167184380374099,"vega":0.003800968081183642,"rho":-0.00033925088268438086,"breakevenPct":32.61261217647963},{"delta":0.3,"premium":0.36111894687353074,"strike":15.020216267042784,"iv":1.5122253408556652,"gamma":0.19563234602726845,"theta":-0.15298453220498354,"vega":0.004014151386929949,"rho":-0.00029668578559731966,"breakevenPct":7.361034130844781},{"delta":0.35,"premium":0.49040902679830745,"strike":15.255289139633286,"iv":1.5636827926657264,"gamma":0.19600846262341326,"theta":-0.16443258110014103,"vega":0.0041787023977433,"rho":-0.00034849381782606854,"breakevenPct":6.692533997086819},{"delta":0.4,"premium":0.6196991067230843,"strike":15.49036201222379,"iv":1.6151402444757874,"gamma":0.19638457921955804,"theta":-0.17588062999529855,"vega":0.004343253408556653,"rho":-0.0004003018500548175,"breakevenPct":6.024033863328856},{"delta":0.45,"premium":0.7489891866478611,"strike":15.725434884814293,"iv":1.6665976962858486,"gamma":0.19676069581570285,"theta":-0.18732867889045604,"vega":0.004507804419370005,"rho":-0.00045210988228356643,"breakevenPct":5.355533729570894},{"delta":0.5,"premium":0.8782792665726378,"strike":15.960507757404796,"iv":1.7180551480959096,"gamma":0.19713681241184766,"theta":-0.19877672778561353,"vega":0.004672355430183357,"rho":-0.0005039179145123153,"breakevenPct":4.687033595812931},{"delta":0.55,"premium":2.547566455140114,"strike":17.048670897197717,"iv":3.8617111614494624,"gamma":0.08750778271018439,"theta":-0.4448906641998103,"vega":0.004651198725098171,"rho":-0.000643833734598486,"breakevenPct":8.359478750133645},{"delta":0.6,"premium":2.536403405324124,"strike":17.271931893517518,"iv":3.455799058006631,"gamma":0.095341648353232,"theta":-0.38429738071270175,"vega":0.004427339665915471,"rho":-0.0006887248080950243,"breakevenPct":6.8780231915432015},{"delta":0.65,"premium":2.5252403555081337,"strike":17.495192889837323,"iv":3.049886954563798,"gamma":0.10317551399627962,"theta":-0.32370409722559307,"vega":0.00420348060673277,"rho":-0.0007336158815915627,"breakevenPct":5.396567632952756},{"delta":0.7,"premium":2.5140773056921435,"strike":17.718453886157125,"iv":2.6439748511209666,"gamma":0.11100937963932724,"theta":-0.26311081373848455,"vega":0.0039796215475500695,"rho":-0.000778506955088101,"breakevenPct":3.9151120743623133},{"delta":0.75,"premium":2.5029142558761537,"strike":17.94171488247693,"iv":2.238062747678134,"gamma":0.11884324528237486,"theta":-0.2025175302513758,"vega":0.003755762488367369,"rho":-0.0008233980285846395,"breakevenPct":2.433656515771868}]},"raw":{"call":[{"delta":0.15,"premium":0.17423891756871954,"strike":18.757610824312806,"iv":1.9936692063562345,"gamma":0.09711449209473386,"theta":-0.13176541008518725,"vega":0.002766954417462383,"rho":0.00012551344732288986,"breakevenPct":19.640858081013675},{"delta":0.2,"premium":0.24049579198196672,"strike":18.09504208018033,"iv":1.9221443768760444,"gamma":0.12137724489156457,"theta":-0.15376396923241353,"vega":0.0033418438947561014,"rho":0.00016693812250613037,"breakevenPct":15.872432663011642},{"delta":0.25,"premium":0.9569545552727966,"strike":20.53778558303055,"iv":4.119074754066434,"gamma":0.09321962452977475,"theta":-0.3991984066153194,"vega":0.0037457307093231407,"rho":0.00018543026162356558,"breakevenPct":35.83718386935805},{"delta":0.3,"premium":1.782300784089508,"strike":23.500566917244388,"iv":6.695896888476641,"gamma":0.05628331300635746,"theta":-0.6820510165763325,"vega":0.0041209801931456815,"rho":0.00020008195399207328,"breakevenPct":59.77646282733014},{"delta":0.35,"premium":2.35,"strike":23.99781019809913,"iv":8,"gamma":0.038670198921264484,"theta":-0.8489079082557448,"vega":0.004434742544696912,"rho":0.00022110057869567667,"breakevenPct":66.50642507914695},{"delta":0.4,"premium":2.181904637667136,"strike":22.15952318833568,"iv":8,"gamma":0.040320501403497494,"theta":-0.8851361891351407,"vega":0.004624001116768884,"rho":0.0002476421366446166,"breakevenPct":53.826982134636935},{"delta":0.45,"premium":1.8390321088280994,"strike":19.419808757262253,"iv":5.948184878954743,"gamma":0.09943252379619658,"theta":-0.6727685511690316,"vega":0.004708228455635061,"rho":0.00030841708653241845,"breakevenPct":34.34640553902862},{"delta":0.5,"premium":0.8091517857142858,"strike":15.886675824175825,"iv":1.7884039835164838,"gamma":0.20930199175824177,"theta":-0.20673090659340662,"vega":0.004666002747252747,"rho":0.00040606870736468076,"breakevenPct":5.510194136022787},{"delta":0.55,"premium":1.3671875000000007,"strike":15.54326923076923,"iv":2.6390221153846163,"gamma":0.15961105769230766,"theta":-0.29773365384615397,"vega":0.00456298076923077,"rho":0.0004186244827906848,"breakevenPct":6.866554583694481},{"delta":0.6,"premium":1.9252232142857142,"strike":15.199862637362637,"iv":3.4896402472527477,"gamma":0.10992012362637366,"theta":-0.38873640109890106,"vega":0.004459958791208791,"rho":0.00043118025821668884,"breakevenPct":8.22291503136617},{"delta":0.65,"premium":2.2925661914460287,"strike":14.787169042769857,"iv":3.8149460285132384,"gamma":0.08283034623217923,"theta":-0.4142873727087576,"vega":0.004314867617107943,"rho":0.0004546362664697697,"breakevenPct":7.936319328458133},{"delta":0.7,"premium":2.365166284955868,"strike":14.348337150441319,"iv":3.3665595457228386,"gamma":0.08753433995777456,"theta":-0.34222455998118184,"vega":0.004080321499675915,"rho":0.0004963048888522892,"breakevenPct":5.621897480375809},{"delta":0.75,"premium":2.3999513421940977,"strike":14.000486578059022,"iv":2.8634851093073284,"gamma":0.09265897288845017,"theta":-0.2617763030572865,"vega":0.0038058295264555364,"rho":0.0005419004710984077,"breakevenPct":3.6434628647370024},{"delta":0.8,"premium":2.843528407818255,"strike":13.427864833875521,"iv":2.9754625108115915,"gamma":0.07870259264616392,"theta":-0.23939485115572126,"vega":0.0033513391079024644,"rho":0.0005618680337461192,"breakevenPct":2.8279579730267175},{"delta":0.85,"premium":4.451561826492141,"strike":11.854911676439798,"iv":4.381592318030202,"gamma":0.04429532929808541,"theta":-0.29330771510640713,"vega":0.002786282872947005,"rho":0.0005152209003575252,"breakevenPct":3.0496495992261075},{"delta":0.9,"premium":6.515969994577854,"strike":9.734030005422147,"iv":6.113510828439971,"gamma":0.024036762127095147,"theta":-0.30693838860986106,"vega":0.0021006929907994507,"rho":0.00044228662428564376,"breakevenPct":2.6927622141191483}],"put":[{"delta":0.1,"premium":2.45,"strike":8.745414537727989,"iv":8,"gamma":0.01830197959656521,"theta":-0.4017743805221536,"vega":0.0020988919072880874,"rho":-0.00012499705195291775,"breakevenPct":60.215784113094834},{"delta":0.15,"premium":1.1271591116202722,"strike":11.221302553289227,"iv":5.7113920561606175,"gamma":0.037636671308048986,"theta":-0.3787080315427246,"vega":0.00279166547007381,"rho":-0.00017395474075416833,"breakevenPct":36.20950940242952},{"delta":0.2,"premium":1.2189000423550427,"strike":12.149215603225406,"iv":6.449662299108259,"gamma":0.05089474064339815,"theta":-0.5206205471784717,"vega":0.003351593928838173,"rho":-0.0002494241872809915,"breakevenPct":30.925274041984828},{"delta":0.25,"premium":1.9699963873775364,"strike":12.633309249183576,"iv":7.888482851581041,"gamma":0.03369682797962555,"theta":-0.7167184380374099,"vega":0.003800968081183642,"rho":-0.00033925088268438086,"breakevenPct":32.61261217647963},{"delta":0.3,"premium":0.36111894687353074,"strike":15.020216267042784,"iv":1.5122253408556652,"gamma":0.19563234602726845,"theta":-0.15298453220498354,"vega":0.004014151386929949,"rho":-0.00029668578559731966,"breakevenPct":7.361034130844781},{"delta":0.35,"premium":0.49040902679830745,"strike":15.255289139633286,"iv":1.5636827926657264,"gamma":0.19600846262341326,"theta":-0.16443258110014103,"vega":0.0041787023977433,"rho":-0.00034849381782606854,"breakevenPct":6.692533997086819},{"delta":0.4,"premium":0.6196991067230843,"strike":15.49036201222379,"iv":1.6151402444757874,"gamma":0.19638457921955804,"theta":-0.17588062999529855,"vega":0.004343253408556653,"rho":-0.0004003018500548175,"breakevenPct":6.024033863328856},{"delta":0.45,"premium":0.7489891866478611,"strike":15.725434884814293,"iv":1.6665976962858486,"gamma":0.19676069581570285,"theta":-0.18732867889045604,"vega":0.004507804419370005,"rho":-0.00045210988228356643,"breakevenPct":5.355533729570894},{"delta":0.5,"premium":0.8782792665726378,"strike":15.960507757404796,"iv":1.7180551480959096,"gamma":0.19713681241184766,"theta":-0.19877672778561353,"vega":0.004672355430183357,"rho":-0.0005039179145123153,"breakevenPct":4.687033595812931},{"delta":0.55,"premium":2.547566455140114,"strike":17.048670897197717,"iv":3.8617111614494624,"gamma":0.08750778271018439,"theta":-0.4448906641998103,"vega":0.004651198725098171,"rho":-0.000643833734598486,"breakevenPct":8.359478750133645},{"delta":0.6,"premium":2.536403405324124,"strike":17.271931893517518,"iv":3.455799058006631,"gamma":0.095341648353232,"theta":-0.38429738071270175,"vega":0.004427339665915471,"rho":-0.0006887248080950243,"breakevenPct":6.8780231915432015},{"delta":0.65,"premium":2.5252403555081337,"strike":17.495192889837323,"iv":3.049886954563798,"gamma":0.10317551399627962,"theta":-0.32370409722559307,"vega":0.00420348060673277,"rho":-0.0007336158815915627,"breakevenPct":5.396567632952756},{"delta":0.7,"premium":2.5140773056921435,"strike":17.718453886157125,"iv":2.6439748511209666,"gamma":0.11100937963932724,"theta":-0.26311081373848455,"vega":0.0039796215475500695,"rho":-0.000778506955088101,"breakevenPct":3.9151120743623133},{"delta":0.75,"premium":2.5029142558761537,"strike":17.94171488247693,"iv":2.238062747678134,"gamma":0.11884324528237486,"theta":-0.2025175302513758,"vega":0.003755762488367369,"rho":-0.0008233980285846395,"breakevenPct":2.433656515771868}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}