{"symbol":"SVOL","url":"https://intraalpha.com/companies/SVOL","capturedAt":"2026-10-22T23:50:24.086Z","state":"ready","quote":{"symbol":"SVOL","last_price":16.53,"prev_close":16.73,"regular_close":16.53,"change":-0.2,"change_pct":-1.1955,"regular_change":-0.2,"regular_change_pct":-1.1955,"extended_change":0,"extended_change_pct":0,"bid":16.51,"ask":16.72,"bid_size":5600,"ask_size":200,"volume":331435,"vwap":16.500577,"open":16.6,"high":16.71,"low":16.42,"close":16.53,"trade_count":4782,"last_trade_at":"2026-10-22T22:30:00.003779819Z","last_quote_at":"2026-10-22T21:39:54.02775977Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:50:20.23534436-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":514200000,"net_expense_ratio":0.0066,"portfolio_turnover":0.31,"dividend_yield":0.0843,"inception_date":"2021-05-12","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:50:23.242660+00:00"},"optionObservedAt":"2026-10-22T19:56:13.176Z","bars":[{"c":16.68,"h":16.68,"l":16.68,"n":1,"o":16.68,"t":"2026-10-15T11:20:00Z","v":100,"vw":16.68},{"c":16.6892,"h":16.6892,"l":16.6892,"n":1,"o":16.6892,"t":"2026-10-15T11:55:00Z","v":100,"vw":16.6892},{"c":16.69,"h":16.69,"l":16.685,"n":6,"o":16.69,"t":"2026-10-15T12:50:00Z","v":3080,"vw":16.6891},{"c":16.71,"h":16.71,"l":16.71,"n":1,"o":16.71,"t":"2026-10-15T13:10:00Z","v":360,"vw":16.71},{"c":16.7,"h":16.7,"l":16.7,"n":1,"o":16.7,"t":"2026-10-15T13:15:00Z","v":500,"vw":16.7},{"c":16.67,"h":16.68,"l":16.67,"n":7,"o":16.68,"t":"2026-10-15T13:25:00Z","v":1335,"vw":16.678896},{"c":16.5593,"h":16.69,"l":16.543,"n":68,"o":16.66,"t":"2026-10-15T13:30:00Z","v":10252,"vw":16.622315},{"c":16.55,"h":16.61,"l":16.54,"n":101,"o":16.575,"t":"2026-10-15T13:35:00Z","v":9951,"vw":16.562283},{"c":16.5701,"h":16.6146,"l":16.5401,"n":75,"o":16.55,"t":"2026-10-15T13:40:00Z","v":20806,"vw":16.577045},{"c":16.53,"h":16.585,"l":16.53,"n":89,"o":16.585,"t":"2026-10-15T13:45:00Z","v":5698,"vw":16.560138},{"c":16.475,"h":16.53,"l":16.46,"n":106,"o":16.53,"t":"2026-10-15T13:50:00Z","v":27338,"vw":16.491958},{"c":16.53,"h":16.53,"l":16.45,"n":74,"o":16.47,"t":"2026-10-15T13:55:00Z","v":22602,"vw":16.487005},{"c":16.53,"h":16.63,"l":16.53,"n":43,"o":16.53,"t":"2026-10-15T14:00:00Z","v":3974,"vw":16.546232},{"c":16.585,"h":16.585,"l":16.56,"n":35,"o":16.585,"t":"2026-10-15T14:05:00Z","v":1587,"vw":16.570714},{"c":16.52,"h":16.675,"l":16.52,"n":85,"o":16.58,"t":"2026-10-15T14:10:00Z","v":7938,"vw":16.591846},{"c":16.57,"h":16.65,"l":16.52,"n":87,"o":16.57,"t":"2026-10-15T14:15:00Z","v":7048,"vw":16.5644},{"c":16.6,"h":16.6,"l":16.6,"n":2,"o":16.6,"t":"2026-10-15T14:20:00Z","v":310,"vw":16.6},{"c":16.595,"h":16.6,"l":16.5692,"n":40,"o":16.6,"t":"2026-10-15T14:25:00Z","v":3939,"vw":16.592143},{"c":16.5801,"h":16.655,"l":16.575,"n":74,"o":16.59,"t":"2026-10-15T14:30:00Z","v":6952,"vw":16.59054},{"c":16.65,"h":16.66,"l":16.5912,"n":35,"o":16.655,"t":"2026-10-15T14:35:00Z","v":9771,"vw":16.650605},{"c":16.66,"h":16.66,"l":16.64,"n":44,"o":16.6436,"t":"2026-10-15T14:40:00Z","v":5633,"vw":16.654064},{"c":16.65,"h":16.66,"l":16.6118,"n":43,"o":16.64,"t":"2026-10-15T14:45:00Z","v":1200,"vw":16.638749},{"c":16.68,"h":16.68,"l":16.65,"n":30,"o":16.66,"t":"2026-10-15T14:50:00Z","v":6280,"vw":16.665242},{"c":16.67,"h":16.69,"l":16.67,"n":57,"o":16.68,"t":"2026-10-15T14:55:00Z","v":3123,"vw":16.673256},{"c":16.69,"h":16.69,"l":16.67,"n":59,"o":16.68,"t":"2026-10-15T15:00:00Z","v":6245,"vw":16.677913},{"c":16.69,"h":16.7499,"l":16.69,"n":70,"o":16.7,"t":"2026-10-15T15:05:00Z","v":6235,"vw":16.710912},{"c":16.715,"h":16.75,"l":16.71,"n":101,"o":16.72,"t":"2026-10-15T15:10:00Z","v":10600,"vw":16.720018},{"c":16.76,"h":16.76,"l":16.71,"n":96,"o":16.72,"t":"2026-10-15T15:15:00Z","v":8035,"vw":16.721218},{"c":16.73,"h":16.755,"l":16.73,"n":17,"o":16.755,"t":"2026-10-15T15:20:00Z","v":1981,"vw":16.733514},{"c":16.74,"h":16.74,"l":16.72,"n":52,"o":16.73,"t":"2026-10-15T15:25:00Z","v":2810,"vw":16.724242},{"c":16.71,"h":16.73,"l":16.71,"n":35,"o":16.71,"t":"2026-10-15T15:30:00Z","v":1193,"vw":16.71375},{"c":16.73,"h":16.73,"l":16.7,"n":32,"o":16.72,"t":"2026-10-15T15:35:00Z","v":9845,"vw":16.714152},{"c":16.72,"h":16.72,"l":16.72,"n":11,"o":16.72,"t":"2026-10-15T15:40:00Z","v":227,"vw":16.72},{"c":16.72,"h":16.72,"l":16.715,"n":38,"o":16.715,"t":"2026-10-15T15:45:00Z","v":1286,"vw":16.71875},{"c":16.74,"h":16.74,"l":16.73,"n":22,"o":16.73,"t":"2026-10-15T15:55:00Z","v":800,"vw":16.7325},{"c":16.725,"h":16.7399,"l":16.72,"n":26,"o":16.73,"t":"2026-10-15T16:00:00Z","v":6931,"vw":16.725256},{"c":16.71,"h":16.725,"l":16.71,"n":25,"o":16.725,"t":"2026-10-15T16:05:00Z","v":6721,"vw":16.71916},{"c":16.72,"h":16.72,"l":16.72,"n":2,"o":16.72,"t":"2026-10-15T16:10:00Z","v":142,"vw":16.72},{"c":16.7051,"h":16.7051,"l":16.7051,"n":12,"o":16.7051,"t":"2026-10-15T16:15:00Z","v":279,"vw":16.7051},{"c":16.7074,"h":16.7074,"l":16.7074,"n":4,"o":16.7074,"t":"2026-10-15T16:20:00Z","v":130,"vw":16.7074},{"c":16.7,"h":16.7,"l":16.7,"n":6,"o":16.7,"t":"2026-10-15T16:25:00Z","v":150,"vw":16.7},{"c":16.71,"h":16.71,"l":16.7,"n":45,"o":16.7,"t":"2026-10-15T16:30:00Z","v":2261,"vw":16.70913},{"c":16.71,"h":16.715,"l":16.7,"n":21,"o":16.71,"t":"2026-10-15T16:35:00Z","v":5220,"vw":16.7022},{"c":16.71,"h":16.71,"l":16.71,"n":7,"o":16.71,"t":"2026-10-15T16:40:00Z","v":419,"vw":16.71},{"c":16.7,"h":16.71,"l":16.7,"n":39,"o":16.7,"t":"2026-10-15T16:45:00Z","v":782,"vw":16.7025},{"c":16.69,"h":16.7,"l":16.69,"n":41,"o":16.7,"t":"2026-10-15T16:50:00Z","v":6839,"vw":16.699691},{"c":16.71,"h":16.71,"l":16.71,"n":5,"o":16.71,"t":"2026-10-15T16:55:00Z","v":190,"vw":16.71},{"c":16.6901,"h":16.7,"l":16.6901,"n":24,"o":16.7,"t":"2026-10-15T17:00:00Z","v":11110,"vw":16.690554},{"c":16.7,"h":16.71,"l":16.7,"n":44,"o":16.71,"t":"2026-10-15T17:05:00Z","v":3292,"vw":16.705555},{"c":16.675,"h":16.7,"l":16.675,"n":34,"o":16.7,"t":"2026-10-15T17:10:00Z","v":2780,"vw":16.697387},{"c":16.69,"h":16.69,"l":16.69,"n":34,"o":16.69,"t":"2026-10-15T17:15:00Z","v":2126,"vw":16.69},{"c":16.7,"h":16.7,"l":16.7,"n":9,"o":16.7,"t":"2026-10-15T17:20:00Z","v":180,"vw":16.7},{"c":16.695,"h":16.7,"l":16.68,"n":27,"o":16.7,"t":"2026-10-15T17:25:00Z","v":1633,"vw":16.692692},{"c":16.71,"h":16.71,"l":16.7,"n":42,"o":16.7,"t":"2026-10-15T17:30:00Z","v":6791,"vw":16.700769},{"c":16.72,"h":16.72,"l":16.69,"n":74,"o":16.7,"t":"2026-10-15T17:35:00Z","v":2480,"vw":16.708115},{"c":16.725,"h":16.73,"l":16.72,"n":34,"o":16.72,"t":"2026-10-15T17:40:00Z","v":3748,"vw":16.725865},{"c":16.72,"h":16.72,"l":16.72,"n":20,"o":16.72,"t":"2026-10-15T17:45:00Z","v":1251,"vw":16.72},{"c":16.72,"h":16.73,"l":16.72,"n":38,"o":16.725,"t":"2026-10-15T17:50:00Z","v":1125,"vw":16.728055},{"c":16.74,"h":16.74,"l":16.72,"n":24,"o":16.725,"t":"2026-10-15T17:55:00Z","v":3250,"vw":16.722183},{"c":16.7,"h":16.74,"l":16.7,"n":60,"o":16.74,"t":"2026-10-15T18:00:00Z","v":2594,"vw":16.730999},{"c":16.71,"h":16.72,"l":16.71,"n":58,"o":16.72,"t":"2026-10-15T18:05:00Z","v":1794,"vw":16.711689},{"c":16.7,"h":16.71,"l":16.7,"n":43,"o":16.7,"t":"2026-10-15T18:10:00Z","v":1972,"vw":16.701667},{"c":16.71,"h":16.71,"l":16.7,"n":34,"o":16.71,"t":"2026-10-15T18:15:00Z","v":865,"vw":16.708305},{"c":16.71,"h":16.71,"l":16.676,"n":74,"o":16.7051,"t":"2026-10-15T18:20:00Z","v":6545,"vw":16.700376},{"c":16.7,"h":16.7,"l":16.69,"n":23,"o":16.7,"t":"2026-10-15T18:25:00Z","v":2382,"vw":16.696969},{"c":16.69,"h":16.69,"l":16.69,"n":11,"o":16.69,"t":"2026-10-15T18:30:00Z","v":190,"vw":16.69},{"c":16.71,"h":16.72,"l":16.685,"n":24,"o":16.69,"t":"2026-10-15T18:35:00Z","v":2063,"vw":16.70245},{"c":16.725,"h":16.725,"l":16.7,"n":48,"o":16.7,"t":"2026-10-15T18:40:00Z","v":2450,"vw":16.701289},{"c":16.695,"h":16.71,"l":16.695,"n":19,"o":16.71,"t":"2026-10-15T18:45:00Z","v":2070,"vw":16.695789},{"c":16.7,"h":16.7,"l":16.7,"n":10,"o":16.7,"t":"2026-10-15T18:50:00Z","v":513,"vw":16.7},{"c":16.71,"h":16.71,"l":16.7,"n":13,"o":16.7,"t":"2026-10-15T18:55:00Z","v":580,"vw":16.702},{"c":16.7001,"h":16.71,"l":16.7,"n":46,"o":16.7,"t":"2026-10-15T19:00:00Z","v":6748,"vw":16.701968},{"c":16.71,"h":16.71,"l":16.71,"n":3,"o":16.71,"t":"2026-10-15T19:05:00Z","v":120,"vw":16.71},{"c":16.7299,"h":16.73,"l":16.71,"n":28,"o":16.71,"t":"2026-10-15T19:10:00Z","v":1312,"vw":16.719026},{"c":16.73,"h":16.73,"l":16.7111,"n":47,"o":16.715,"t":"2026-10-15T19:15:00Z","v":2844,"vw":16.719353},{"c":16.72,"h":16.73,"l":16.72,"n":5,"o":16.73,"t":"2026-10-15T19:20:00Z","v":290,"vw":16.724292},{"c":16.705,"h":16.71,"l":16.705,"n":17,"o":16.71,"t":"2026-10-15T19:25:00Z","v":701,"vw":16.709167},{"c":16.7005,"h":16.7005,"l":16.7005,"n":7,"o":16.7005,"t":"2026-10-15T19:30:00Z","v":248,"vw":16.7005},{"c":16.71,"h":16.71,"l":16.705,"n":46,"o":16.705,"t":"2026-10-15T19:35:00Z","v":3639,"vw":16.709708},{"c":16.72,"h":16.72,"l":16.712,"n":34,"o":16.72,"t":"2026-10-15T19:40:00Z","v":839,"vw":16.716416},{"c":16.73,"h":16.74,"l":16.7182,"n":38,"o":16.7182,"t":"2026-10-15T19:45:00Z","v":2295,"vw":16.728019},{"c":16.71,"h":16.72,"l":16.7009,"n":33,"o":16.72,"t":"2026-10-15T19:50:00Z","v":3826,"vw":16.712808},{"c":16.7,"h":16.71,"l":16.69,"n":81,"o":16.71,"t":"2026-10-15T19:55:00Z","v":4376,"vw":16.706364},{"c":16.71,"h":16.71,"l":16.71,"n":7,"o":16.71,"t":"2026-10-15T20:00:00Z","v":502,"vw":16.71},{"c":16.55,"h":16.55,"l":16.55,"n":1,"o":16.55,"t":"2026-10-15T20:50:00Z","v":1097,"vw":16.55},{"c":16.69,"h":16.69,"l":16.69,"n":1,"o":16.69,"t":"2026-10-15T23:30:00Z","v":900,"vw":16.69},{"c":16.67,"h":16.67,"l":16.67,"n":1,"o":16.67,"t":"2026-10-15T23:40:00Z","v":805,"vw":16.67},{"c":16.68,"h":16.68,"l":16.68,"n":11,"o":16.68,"t":"2026-10-16T11:00:00Z","v":631,"vw":16.68},{"c":16.6768,"h":16.6768,"l":16.6768,"n":3,"o":16.6768,"t":"2026-10-16T13:25:00Z","v":530,"vw":16.6768},{"c":16.75,"h":16.75,"l":16.68,"n":41,"o":16.68,"t":"2026-10-16T13:30:00Z","v":1782,"vw":16.716146},{"c":16.74,"h":16.75,"l":16.74,"n":29,"o":16.75,"t":"2026-10-16T13:35:00Z","v":1001,"vw":16.741989},{"c":16.74,"h":16.7411,"l":16.715,"n":48,"o":16.715,"t":"2026-10-16T13:40:00Z","v":2246,"vw":16.729939},{"c":16.7268,"h":16.7268,"l":16.7268,"n":8,"o":16.7268,"t":"2026-10-16T13:45:00Z","v":201,"vw":16.7268},{"c":16.73,"h":16.73,"l":16.73,"n":29,"o":16.73,"t":"2026-10-16T13:50:00Z","v":592,"vw":16.73},{"c":16.71,"h":16.735,"l":16.69,"n":69,"o":16.73,"t":"2026-10-16T13:55:00Z","v":7072,"vw":16.715174},{"c":16.705,"h":16.705,"l":16.69,"n":29,"o":16.69,"t":"2026-10-16T14:00:00Z","v":419,"vw":16.6975},{"c":16.6999,"h":16.705,"l":16.69,"n":31,"o":16.705,"t":"2026-10-16T14:10:00Z","v":1930,"vw":16.699597},{"c":16.69,"h":16.69,"l":16.69,"n":12,"o":16.69,"t":"2026-10-16T14:15:00Z","v":290,"vw":16.69},{"c":16.705,"h":16.705,"l":16.705,"n":6,"o":16.705,"t":"2026-10-16T14:20:00Z","v":150,"vw":16.705},{"c":16.7183,"h":16.7183,"l":16.67,"n":195,"o":16.7,"t":"2026-10-16T14:25:00Z","v":15873,"vw":16.683854},{"c":16.72,"h":16.72,"l":16.7,"n":59,"o":16.71,"t":"2026-10-16T14:35:00Z","v":2345,"vw":16.710949},{"c":16.73,"h":16.73,"l":16.6925,"n":20,"o":16.6925,"t":"2026-10-16T14:40:00Z","v":2708,"vw":16.713866},{"c":16.74,"h":16.75,"l":16.73,"n":67,"o":16.73,"t":"2026-10-16T14:45:00Z","v":4759,"vw":16.734974},{"c":16.75,"h":16.75,"l":16.73,"n":41,"o":16.74,"t":"2026-10-16T14:50:00Z","v":2800,"vw":16.737819},{"c":16.74,"h":16.75,"l":16.73,"n":73,"o":16.73,"t":"2026-10-16T14:55:00Z","v":3599,"vw":16.733627},{"c":16.735,"h":16.745,"l":16.73,"n":57,"o":16.74,"t":"2026-10-16T15:00:00Z","v":4517,"vw":16.737345},{"c":16.72,"h":16.74,"l":16.72,"n":28,"o":16.74,"t":"2026-10-16T15:05:00Z","v":1622,"vw":16.730909},{"c":16.69,"h":16.7,"l":16.68,"n":47,"o":16.7,"t":"2026-10-16T15:10:00Z","v":2602,"vw":16.695263},{"c":16.685,"h":16.7,"l":16.685,"n":56,"o":16.699,"t":"2026-10-16T15:15:00Z","v":3241,"vw":16.692919},{"c":16.68,"h":16.69,"l":16.67,"n":52,"o":16.69,"t":"2026-10-16T15:20:00Z","v":9441,"vw":16.684296},{"c":16.68,"h":16.69,"l":16.67,"n":75,"o":16.69,"t":"2026-10-16T15:25:00Z","v":9407,"vw":16.680855},{"c":16.67,"h":16.69,"l":16.67,"n":39,"o":16.68,"t":"2026-10-16T15:30:00Z","v":2676,"vw":16.686428},{"c":16.68,"h":16.6801,"l":16.68,"n":21,"o":16.6801,"t":"2026-10-16T15:35:00Z","v":1677,"vw":16.680093},{"c":16.67,"h":16.68,"l":16.67,"n":16,"o":16.68,"t":"2026-10-16T15:40:00Z","v":1060,"vw":16.671103},{"c":16.68,"h":16.68,"l":16.67,"n":31,"o":16.67,"t":"2026-10-16T15:45:00Z","v":1210,"vw":16.677433},{"c":16.67,"h":16.67,"l":16.67,"n":11,"o":16.67,"t":"2026-10-16T15:50:00Z","v":641,"vw":16.67},{"c":16.67,"h":16.67,"l":16.64,"n":46,"o":16.66,"t":"2026-10-16T15:55:00Z","v":3958,"vw":16.651737},{"c":16.65,"h":16.65,"l":16.65,"n":15,"o":16.65,"t":"2026-10-16T16:00:00Z","v":570,"vw":16.65},{"c":16.64,"h":16.65,"l":16.6345,"n":33,"o":16.6345,"t":"2026-10-16T16:05:00Z","v":2079,"vw":16.640659},{"c":16.655,"h":16.655,"l":16.64,"n":54,"o":16.655,"t":"2026-10-16T16:15:00Z","v":4898,"vw":16.64677},{"c":16.66,"h":16.67,"l":16.66,"n":40,"o":16.66,"t":"2026-10-16T16:20:00Z","v":7516,"vw":16.663171},{"c":16.68,"h":16.68,"l":16.665,"n":25,"o":16.67,"t":"2026-10-16T16:25:00Z","v":3235,"vw":16.672685},{"c":16.68,"h":16.69,"l":16.67,"n":44,"o":16.675,"t":"2026-10-16T16:30:00Z","v":6124,"vw":16.678884},{"c":16.7,"h":16.71,"l":16.68,"n":60,"o":16.68,"t":"2026-10-16T16:35:00Z","v":4609,"vw":16.69428},{"c":16.69,"h":16.715,"l":16.69,"n":43,"o":16.7,"t":"2026-10-16T16:40:00Z","v":2961,"vw":16.702162},{"c":16.68,"h":16.7,"l":16.68,"n":28,"o":16.69,"t":"2026-10-16T16:45:00Z","v":1184,"vw":16.6925},{"c":16.67,"h":16.69,"l":16.66,"n":38,"o":16.67,"t":"2026-10-16T16:50:00Z","v":2252,"vw":16.674341},{"c":16.65,"h":16.66,"l":16.65,"n":44,"o":16.66,"t":"2026-10-16T16:55:00Z","v":2603,"vw":16.653793},{"c":16.57,"h":16.66,"l":16.57,"n":59,"o":16.66,"t":"2026-10-16T17:00:00Z","v":5861,"vw":16.610377},{"c":16.545,"h":16.58,"l":16.53,"n":85,"o":16.56,"t":"2026-10-16T17:05:00Z","v":9306,"vw":16.551392},{"c":16.52,"h":16.535,"l":16.51,"n":51,"o":16.53,"t":"2026-10-16T17:10:00Z","v":5391,"vw":16.526546},{"c":16.415,"h":16.5199,"l":16.415,"n":162,"o":16.51,"t":"2026-10-16T17:15:00Z","v":27519,"vw":16.500092},{"c":16.4473,"h":16.45,"l":16.4,"n":85,"o":16.41,"t":"2026-10-16T17:20:00Z","v":17436,"vw":16.419832},{"c":16.54,"h":16.59,"l":16.47,"n":80,"o":16.48,"t":"2026-10-16T17:25:00Z","v":11090,"vw":16.537793},{"c":16.58,"h":16.58,"l":16.52,"n":46,"o":16.54,"t":"2026-10-16T17:30:00Z","v":8612,"vw":16.532448},{"c":16.56,"h":16.57,"l":16.555,"n":19,"o":16.56,"t":"2026-10-16T17:35:00Z","v":1205,"vw":16.565816},{"c":16.56,"h":16.56,"l":16.54,"n":19,"o":16.55,"t":"2026-10-16T17:40:00Z","v":1288,"vw":16.553136},{"c":16.54,"h":16.56,"l":16.54,"n":33,"o":16.56,"t":"2026-10-16T17:45:00Z","v":1749,"vw":16.554286},{"c":16.51,"h":16.555,"l":16.5,"n":77,"o":16.54,"t":"2026-10-16T17:50:00Z","v":9706,"vw":16.511119},{"c":16.5399,"h":16.5399,"l":16.4801,"n":61,"o":16.51,"t":"2026-10-16T17:55:00Z","v":13048,"vw":16.499588},{"c":16.445,"h":16.5,"l":16.4201,"n":46,"o":16.48,"t":"2026-10-16T18:00:00Z","v":6548,"vw":16.463351},{"c":16.48,"h":16.4999,"l":16.45,"n":66,"o":16.46,"t":"2026-10-16T18:05:00Z","v":2310,"vw":16.475314},{"c":16.48,"h":16.485,"l":16.46,"n":22,"o":16.48,"t":"2026-10-16T18:10:00Z","v":4271,"vw":16.462538},{"c":16.49,"h":16.51,"l":16.49,"n":42,"o":16.5,"t":"2026-10-16T18:15:00Z","v":5211,"vw":16.502144},{"c":16.49,"h":16.49,"l":16.48,"n":19,"o":16.485,"t":"2026-10-16T18:20:00Z","v":2250,"vw":16.481364},{"c":16.51,"h":16.51,"l":16.48,"n":41,"o":16.49,"t":"2026-10-16T18:25:00Z","v":1953,"vw":16.491077},{"c":16.51,"h":16.515,"l":16.47,"n":46,"o":16.5,"t":"2026-10-16T18:30:00Z","v":2340,"vw":16.49255},{"c":16.518,"h":16.5316,"l":16.49,"n":35,"o":16.52,"t":"2026-10-16T18:35:00Z","v":2238,"vw":16.508036},{"c":16.495,"h":16.5099,"l":16.475,"n":16,"o":16.5,"t":"2026-10-16T18:40:00Z","v":2684,"vw":16.491535},{"c":16.485,"h":16.485,"l":16.47,"n":39,"o":16.48,"t":"2026-10-16T18:45:00Z","v":2853,"vw":16.4786},{"c":16.475,"h":16.5,"l":16.46,"n":15,"o":16.47,"t":"2026-10-16T18:50:00Z","v":2361,"vw":16.47796},{"c":16.4565,"h":16.465,"l":16.4261,"n":39,"o":16.46,"t":"2026-10-16T18:55:00Z","v":4657,"vw":16.450212},{"c":16.44,"h":16.455,"l":16.44,"n":59,"o":16.45,"t":"2026-10-16T19:00:00Z","v":2179,"vw":16.446071},{"c":16.45,"h":16.45,"l":16.45,"n":12,"o":16.45,"t":"2026-10-16T19:05:00Z","v":290,"vw":16.45},{"c":16.49,"h":16.49,"l":16.4401,"n":21,"o":16.4401,"t":"2026-10-16T19:10:00Z","v":3339,"vw":16.473238},{"c":16.47,"h":16.495,"l":16.47,"n":22,"o":16.495,"t":"2026-10-16T19:15:00Z","v":852,"vw":16.4775},{"c":16.42,"h":16.55,"l":16.4101,"n":25,"o":16.47,"t":"2026-10-16T19:20:00Z","v":9688,"vw":16.472919},{"c":16.5383,"h":16.5999,"l":16.5275,"n":12,"o":16.5275,"t":"2026-10-16T19:25:00Z","v":2341,"vw":16.533983},{"c":16.59,"h":16.59,"l":16.49,"n":18,"o":16.49,"t":"2026-10-16T19:30:00Z","v":2121,"vw":16.511124},{"c":16.495,"h":16.555,"l":16.49,"n":56,"o":16.5,"t":"2026-10-16T19:35:00Z","v":7235,"vw":16.501479},{"c":16.505,"h":16.56,"l":16.49,"n":46,"o":16.495,"t":"2026-10-16T19:40:00Z","v":12893,"vw":16.514387},{"c":16.53,"h":16.5492,"l":16.485,"n":88,"o":16.5,"t":"2026-10-16T19:45:00Z","v":13338,"vw":16.512927},{"c":16.51,"h":16.56,"l":16.5,"n":65,"o":16.53,"t":"2026-10-16T19:50:00Z","v":14540,"vw":16.527328},{"c":16.49,"h":16.55,"l":16.485,"n":107,"o":16.53,"t":"2026-10-16T19:55:00Z","v":17342,"vw":16.517507},{"c":16.49,"h":16.49,"l":16.49,"n":7,"o":16.49,"t":"2026-10-16T20:00:00Z","v":748,"vw":16.49},{"c":16.49,"h":16.49,"l":16.49,"n":3,"o":16.49,"t":"2026-10-16T22:55:00Z","v":1500,"vw":16.49},{"c":16.49,"h":16.49,"l":16.49,"n":2,"o":16.49,"t":"2026-10-19T11:00:00Z","v":449,"vw":16.49},{"c":16.5198,"h":16.5198,"l":16.5198,"n":1,"o":16.5198,"t":"2026-10-19T12:05:00Z","v":222,"vw":16.5198},{"c":16.565,"h":16.61,"l":16.52,"n":60,"o":16.52,"t":"2026-10-19T13:30:00Z","v":8696,"vw":16.526093},{"c":16.6,"h":16.6085,"l":16.565,"n":59,"o":16.565,"t":"2026-10-19T13:35:00Z","v":2541,"vw":16.582425},{"c":16.655,"h":16.665,"l":16.605,"n":77,"o":16.605,"t":"2026-10-19T13:40:00Z","v":7267,"vw":16.622144},{"c":16.675,"h":16.675,"l":16.6078,"n":90,"o":16.6325,"t":"2026-10-19T13:45:00Z","v":21494,"vw":16.617466},{"c":16.615,"h":16.63,"l":16.615,"n":19,"o":16.63,"t":"2026-10-19T13:50:00Z","v":939,"vw":16.628008},{"c":16.545,"h":16.6075,"l":16.54,"n":86,"o":16.6,"t":"2026-10-19T13:55:00Z","v":22698,"vw":16.559106},{"c":16.605,"h":16.635,"l":16.54,"n":86,"o":16.54,"t":"2026-10-19T14:00:00Z","v":14698,"vw":16.565315},{"c":16.59,"h":16.6,"l":16.58,"n":25,"o":16.6,"t":"2026-10-19T14:05:00Z","v":1629,"vw":16.597858},{"c":16.63,"h":16.63,"l":16.585,"n":28,"o":16.585,"t":"2026-10-19T14:10:00Z","v":1816,"vw":16.615151},{"c":16.675,"h":16.675,"l":16.64,"n":39,"o":16.64,"t":"2026-10-19T14:15:00Z","v":1360,"vw":16.651},{"c":16.67,"h":16.6702,"l":16.65,"n":44,"o":16.6702,"t":"2026-10-19T14:20:00Z","v":6178,"vw":16.654209},{"c":16.6166,"h":16.66,"l":16.6166,"n":90,"o":16.66,"t":"2026-10-19T14:30:00Z","v":1814,"vw":16.637688},{"c":16.65,"h":16.67,"l":16.62,"n":57,"o":16.6575,"t":"2026-10-19T14:35:00Z","v":2059,"vw":16.641112},{"c":16.66,"h":16.67,"l":16.625,"n":72,"o":16.66,"t":"2026-10-19T14:40:00Z","v":2311,"vw":16.655954},{"c":16.64,"h":16.66,"l":16.64,"n":39,"o":16.66,"t":"2026-10-19T14:45:00Z","v":2007,"vw":16.651557},{"c":16.6799,"h":16.6799,"l":16.65,"n":9,"o":16.65,"t":"2026-10-19T14:50:00Z","v":383,"vw":16.659553},{"c":16.67,"h":16.67,"l":16.66,"n":34,"o":16.66,"t":"2026-10-19T14:55:00Z","v":644,"vw":16.66463},{"c":16.645,"h":16.65,"l":16.645,"n":17,"o":16.65,"t":"2026-10-19T15:00:00Z","v":510,"vw":16.648333},{"c":16.64,"h":16.66,"l":16.633,"n":42,"o":16.64,"t":"2026-10-19T15:05:00Z","v":1410,"vw":16.653564},{"c":16.645,"h":16.68,"l":16.62,"n":60,"o":16.65,"t":"2026-10-19T15:10:00Z","v":3373,"vw":16.660638},{"c":16.68,"h":16.68,"l":16.6101,"n":70,"o":16.6101,"t":"2026-10-19T15:15:00Z","v":1863,"vw":16.636391},{"c":16.68,"h":16.68,"l":16.67,"n":54,"o":16.68,"t":"2026-10-19T15:20:00Z","v":1140,"vw":16.675},{"c":16.715,"h":16.715,"l":16.69,"n":56,"o":16.69,"t":"2026-10-19T15:25:00Z","v":7078,"vw":16.692015},{"c":16.69,"h":16.715,"l":16.69,"n":57,"o":16.71,"t":"2026-10-19T15:30:00Z","v":1333,"vw":16.708125},{"c":16.7,"h":16.7,"l":16.6901,"n":7,"o":16.6901,"t":"2026-10-19T15:35:00Z","v":338,"vw":16.6934},{"c":16.7,"h":16.7,"l":16.695,"n":27,"o":16.6976,"t":"2026-10-19T15:40:00Z","v":2602,"vw":16.698303},{"c":16.71,"h":16.71,"l":16.69,"n":63,"o":16.7,"t":"2026-10-19T15:45:00Z","v":3391,"vw":16.695793},{"c":16.73,"h":16.73,"l":16.7,"n":66,"o":16.7,"t":"2026-10-19T15:50:00Z","v":1382,"vw":16.708333},{"c":16.725,"h":16.735,"l":16.725,"n":41,"o":16.735,"t":"2026-10-19T15:55:00Z","v":1275,"vw":16.72625},{"c":16.705,"h":16.71,"l":16.68,"n":46,"o":16.68,"t":"2026-10-19T16:00:00Z","v":1701,"vw":16.685792},{"c":16.7,"h":16.71,"l":16.7,"n":56,"o":16.7,"t":"2026-10-19T16:05:00Z","v":1028,"vw":16.705},{"c":16.725,"h":16.75,"l":16.71,"n":36,"o":16.72,"t":"2026-10-19T16:10:00Z","v":5137,"vw":16.74421},{"c":16.715,"h":16.7233,"l":16.685,"n":47,"o":16.7233,"t":"2026-10-19T16:15:00Z","v":1746,"vw":16.719417},{"c":16.695,"h":16.72,"l":16.6938,"n":72,"o":16.72,"t":"2026-10-19T16:20:00Z","v":2102,"vw":16.706464},{"c":16.69,"h":16.705,"l":16.67,"n":101,"o":16.705,"t":"2026-10-19T16:25:00Z","v":2422,"vw":16.689578},{"c":16.7028,"h":16.7028,"l":16.69,"n":44,"o":16.69,"t":"2026-10-19T16:30:00Z","v":723,"vw":16.69778},{"c":16.7379,"h":16.7379,"l":16.7379,"n":27,"o":16.7379,"t":"2026-10-19T16:35:00Z","v":350,"vw":16.7379},{"c":16.66,"h":16.7265,"l":16.66,"n":57,"o":16.6694,"t":"2026-10-19T16:40:00Z","v":3551,"vw":16.672871},{"c":16.68,"h":16.69,"l":16.6646,"n":56,"o":16.67,"t":"2026-10-19T16:45:00Z","v":1083,"vw":16.6766},{"c":16.6862,"h":16.6862,"l":16.6623,"n":55,"o":16.67,"t":"2026-10-19T16:50:00Z","v":1806,"vw":16.679078},{"c":16.675,"h":16.68,"l":16.67,"n":33,"o":16.68,"t":"2026-10-19T16:55:00Z","v":1127,"vw":16.675},{"c":16.68,"h":16.68,"l":16.66,"n":33,"o":16.66,"t":"2026-10-19T17:00:00Z","v":4057,"vw":16.679199},{"c":16.67,"h":16.7022,"l":16.67,"n":53,"o":16.7022,"t":"2026-10-19T17:05:00Z","v":742,"vw":16.68932},{"c":16.66,"h":16.68,"l":16.66,"n":5,"o":16.68,"t":"2026-10-19T17:15:00Z","v":230,"vw":16.67},{"c":16.6591,"h":16.675,"l":16.6591,"n":28,"o":16.6739,"t":"2026-10-19T17:20:00Z","v":960,"vw":16.671919},{"c":16.67,"h":16.7,"l":16.662,"n":102,"o":16.69,"t":"2026-10-19T17:25:00Z","v":1713,"vw":16.681292},{"c":16.665,"h":16.685,"l":16.665,"n":40,"o":16.685,"t":"2026-10-19T17:30:00Z","v":981,"vw":16.678182},{"c":16.675,"h":16.675,"l":16.675,"n":22,"o":16.675,"t":"2026-10-19T17:35:00Z","v":1210,"vw":16.675},{"c":16.68,"h":16.695,"l":16.66,"n":49,"o":16.695,"t":"2026-10-19T17:40:00Z","v":996,"vw":16.678333},{"c":16.66,"h":16.67,"l":16.66,"n":28,"o":16.67,"t":"2026-10-19T17:45:00Z","v":676,"vw":16.6675},{"c":16.66,"h":16.66,"l":16.65,"n":51,"o":16.65,"t":"2026-10-19T17:50:00Z","v":869,"vw":16.655},{"c":16.66,"h":16.66,"l":16.65,"n":88,"o":16.65,"t":"2026-10-19T17:55:00Z","v":1785,"vw":16.6575},{"c":16.66,"h":16.66,"l":16.65,"n":20,"o":16.66,"t":"2026-10-19T18:00:00Z","v":530,"vw":16.6575},{"c":16.66,"h":16.66,"l":16.66,"n":22,"o":16.66,"t":"2026-10-19T18:05:00Z","v":366,"vw":16.66},{"c":16.67,"h":16.67,"l":16.6513,"n":6,"o":16.6513,"t":"2026-10-19T18:10:00Z","v":490,"vw":16.655456},{"c":16.66,"h":16.67,"l":16.66,"n":59,"o":16.67,"t":"2026-10-19T18:15:00Z","v":1046,"vw":16.664294},{"c":16.6435,"h":16.6435,"l":16.6435,"n":17,"o":16.6435,"t":"2026-10-19T18:20:00Z","v":3267,"vw":16.6435},{"c":16.64,"h":16.6899,"l":16.64,"n":62,"o":16.6899,"t":"2026-10-19T18:25:00Z","v":2154,"vw":16.677519},{"c":16.64,"h":16.64,"l":16.64,"n":8,"o":16.64,"t":"2026-10-19T18:30:00Z","v":252,"vw":16.64},{"c":16.625,"h":16.64,"l":16.625,"n":36,"o":16.63,"t":"2026-10-19T18:35:00Z","v":630,"vw":16.631667},{"c":16.625,"h":16.625,"l":16.625,"n":14,"o":16.625,"t":"2026-10-19T18:40:00Z","v":209,"vw":16.625},{"c":16.64,"h":16.67,"l":16.64,"n":56,"o":16.64,"t":"2026-10-19T18:45:00Z","v":5291,"vw":16.665},{"c":16.62,"h":16.655,"l":16.62,"n":79,"o":16.64,"t":"2026-10-19T18:50:00Z","v":1940,"vw":16.64704},{"c":16.62,"h":16.645,"l":16.615,"n":79,"o":16.62,"t":"2026-10-19T18:55:00Z","v":4167,"vw":16.630854},{"c":16.64,"h":16.64,"l":16.625,"n":25,"o":16.625,"t":"2026-10-19T19:00:00Z","v":421,"vw":16.6325},{"c":16.65,"h":16.665,"l":16.635,"n":113,"o":16.66,"t":"2026-10-19T19:05:00Z","v":4043,"vw":16.658039},{"c":16.65,"h":16.7,"l":16.65,"n":53,"o":16.65,"t":"2026-10-19T19:10:00Z","v":1800,"vw":16.666021},{"c":16.66,"h":16.6706,"l":16.66,"n":59,"o":16.66,"t":"2026-10-19T19:15:00Z","v":3043,"vw":16.661292},{"c":16.66,"h":16.66,"l":16.66,"n":18,"o":16.66,"t":"2026-10-19T19:20:00Z","v":888,"vw":16.66},{"c":16.69,"h":16.69,"l":16.66,"n":169,"o":16.67,"t":"2026-10-19T19:25:00Z","v":5724,"vw":16.669228},{"c":16.65,"h":16.7099,"l":16.65,"n":114,"o":16.66,"t":"2026-10-19T19:30:00Z","v":14072,"vw":16.693979},{"c":16.665,"h":16.68,"l":16.665,"n":47,"o":16.68,"t":"2026-10-19T19:35:00Z","v":1289,"vw":16.675625},{"c":16.675,"h":16.69,"l":16.67,"n":31,"o":16.69,"t":"2026-10-19T19:40:00Z","v":4356,"vw":16.676702},{"c":16.66,"h":16.68,"l":16.66,"n":11,"o":16.68,"t":"2026-10-19T19:45:00Z","v":404,"vw":16.667261},{"c":16.65,"h":16.6995,"l":16.615,"n":70,"o":16.66,"t":"2026-10-19T19:50:00Z","v":2107,"vw":16.672261},{"c":16.62,"h":16.6699,"l":16.615,"n":36,"o":16.65,"t":"2026-10-19T19:55:00Z","v":2084,"vw":16.641276},{"c":16.61,"h":16.61,"l":16.61,"n":8,"o":16.61,"t":"2026-10-19T20:00:00Z","v":738,"vw":16.61},{"c":16.7376,"h":16.7457,"l":16.7376,"n":2,"o":16.7457,"t":"2026-10-19T22:40:00Z","v":1400,"vw":16.744543},{"c":16.7159,"h":16.7159,"l":16.7159,"n":1,"o":16.7159,"t":"2026-10-19T22:45:00Z","v":200,"vw":16.7159},{"c":16.68,"h":16.68,"l":16.68,"n":1,"o":16.68,"t":"2026-10-19T22:50:00Z","v":900,"vw":16.68},{"c":16.7159,"h":16.7159,"l":16.58,"n":2,"o":16.58,"t":"2026-10-19T23:55:00Z","v":4180,"vw":16.706146},{"c":16.566,"h":16.566,"l":16.566,"n":1,"o":16.566,"t":"2026-10-20T11:05:00Z","v":200,"vw":16.566},{"c":16.58,"h":16.58,"l":16.58,"n":2,"o":16.58,"t":"2026-10-20T11:50:00Z","v":250,"vw":16.58},{"c":16.5328,"h":16.5328,"l":16.5328,"n":1,"o":16.5328,"t":"2026-10-20T12:05:00Z","v":200,"vw":16.5328},{"c":16.5368,"h":16.5368,"l":16.5368,"n":1,"o":16.5368,"t":"2026-10-20T13:00:00Z","v":247,"vw":16.5368},{"c":16.59,"h":16.64,"l":16.53,"n":66,"o":16.53,"t":"2026-10-20T13:30:00Z","v":8508,"vw":16.576842},{"c":16.5843,"h":16.5843,"l":16.56,"n":46,"o":16.58,"t":"2026-10-20T13:35:00Z","v":20584,"vw":16.577349},{"c":16.54,"h":16.575,"l":16.525,"n":64,"o":16.56,"t":"2026-10-20T13:40:00Z","v":2208,"vw":16.541426},{"c":16.55,"h":16.5929,"l":16.52,"n":65,"o":16.52,"t":"2026-10-20T13:45:00Z","v":17498,"vw":16.521479},{"c":16.57,"h":16.575,"l":16.5688,"n":37,"o":16.575,"t":"2026-10-20T13:50:00Z","v":2048,"vw":16.572638},{"c":16.6375,"h":16.6375,"l":16.565,"n":64,"o":16.5799,"t":"2026-10-20T13:55:00Z","v":10347,"vw":16.591637},{"c":16.61,"h":16.6999,"l":16.61,"n":60,"o":16.6999,"t":"2026-10-20T14:00:00Z","v":1568,"vw":16.642514},{"c":16.645,"h":16.655,"l":16.61,"n":43,"o":16.61,"t":"2026-10-20T14:05:00Z","v":7271,"vw":16.645473},{"c":16.6,"h":16.7,"l":16.6,"n":119,"o":16.65,"t":"2026-10-20T14:10:00Z","v":8279,"vw":16.645273},{"c":16.61,"h":16.645,"l":16.61,"n":78,"o":16.61,"t":"2026-10-20T14:15:00Z","v":4613,"vw":16.62055},{"c":16.6,"h":16.65,"l":16.6,"n":77,"o":16.61,"t":"2026-10-20T14:20:00Z","v":3577,"vw":16.610205},{"c":16.61,"h":16.6746,"l":16.61,"n":57,"o":16.63,"t":"2026-10-20T14:25:00Z","v":2838,"vw":16.637953},{"c":16.667,"h":16.667,"l":16.6,"n":110,"o":16.61,"t":"2026-10-20T14:30:00Z","v":3647,"vw":16.616223},{"c":16.62,"h":16.66,"l":16.62,"n":27,"o":16.645,"t":"2026-10-20T14:35:00Z","v":1929,"vw":16.624636},{"c":16.61,"h":16.61,"l":16.6,"n":21,"o":16.6,"t":"2026-10-20T14:40:00Z","v":920,"vw":16.608},{"c":16.62,"h":16.635,"l":16.61,"n":60,"o":16.61,"t":"2026-10-20T14:45:00Z","v":1535,"vw":16.620897},{"c":16.62,"h":16.62,"l":16.62,"n":9,"o":16.62,"t":"2026-10-20T14:50:00Z","v":320,"vw":16.62},{"c":16.6201,"h":16.66,"l":16.62,"n":35,"o":16.66,"t":"2026-10-20T14:55:00Z","v":4394,"vw":16.625992},{"c":16.62,"h":16.62,"l":16.61,"n":43,"o":16.615,"t":"2026-10-20T15:00:00Z","v":1436,"vw":16.616177},{"c":16.6784,"h":16.6784,"l":16.62,"n":97,"o":16.63,"t":"2026-10-20T15:05:00Z","v":4141,"vw":16.630589},{"c":16.6,"h":16.62,"l":16.55,"n":37,"o":16.62,"t":"2026-10-20T15:10:00Z","v":3263,"vw":16.595747},{"c":16.61,"h":16.64,"l":16.61,"n":37,"o":16.61,"t":"2026-10-20T15:15:00Z","v":1655,"vw":16.626634},{"c":16.64,"h":16.65,"l":16.61,"n":42,"o":16.61,"t":"2026-10-20T15:20:00Z","v":6011,"vw":16.630397},{"c":16.625,"h":16.635,"l":16.62,"n":49,"o":16.635,"t":"2026-10-20T15:25:00Z","v":1400,"vw":16.628757},{"c":16.61,"h":16.62,"l":16.61,"n":49,"o":16.62,"t":"2026-10-20T15:30:00Z","v":1658,"vw":16.612313},{"c":16.61,"h":16.61,"l":16.61,"n":18,"o":16.61,"t":"2026-10-20T15:35:00Z","v":1150,"vw":16.61},{"c":16.64,"h":16.64,"l":16.61,"n":54,"o":16.63,"t":"2026-10-20T15:40:00Z","v":2587,"vw":16.628838},{"c":16.64,"h":16.64,"l":16.63,"n":39,"o":16.63,"t":"2026-10-20T15:45:00Z","v":1135,"vw":16.637143},{"c":16.65,"h":16.66,"l":16.63,"n":68,"o":16.635,"t":"2026-10-20T15:50:00Z","v":4971,"vw":16.639452},{"c":16.66,"h":16.67,"l":16.655,"n":51,"o":16.66,"t":"2026-10-20T15:55:00Z","v":2341,"vw":16.660273},{"c":16.66,"h":16.665,"l":16.66,"n":6,"o":16.665,"t":"2026-10-20T16:00:00Z","v":605,"vw":16.663333},{"c":16.65,"h":16.655,"l":16.65,"n":10,"o":16.655,"t":"2026-10-20T16:10:00Z","v":373,"vw":16.652165},{"c":16.66,"h":16.66,"l":16.65,"n":34,"o":16.65,"t":"2026-10-20T16:15:00Z","v":4310,"vw":16.652729},{"c":16.67,"h":16.68,"l":16.655,"n":23,"o":16.655,"t":"2026-10-20T16:25:00Z","v":586,"vw":16.666614},{"c":16.685,"h":16.685,"l":16.6708,"n":56,"o":16.68,"t":"2026-10-20T16:30:00Z","v":4730,"vw":16.676509},{"c":16.68,"h":16.69,"l":16.68,"n":35,"o":16.69,"t":"2026-10-20T16:35:00Z","v":7603,"vw":16.681023},{"c":16.7,"h":16.7,"l":16.69,"n":54,"o":16.69,"t":"2026-10-20T16:45:00Z","v":5358,"vw":16.69691},{"c":16.69,"h":16.715,"l":16.69,"n":34,"o":16.7,"t":"2026-10-20T16:50:00Z","v":7790,"vw":16.692045},{"c":16.68,"h":16.69,"l":16.68,"n":25,"o":16.69,"t":"2026-10-20T16:55:00Z","v":6160,"vw":16.680169},{"c":16.7,"h":16.7,"l":16.67,"n":38,"o":16.67,"t":"2026-10-20T17:00:00Z","v":912,"vw":16.678333},{"c":16.69,"h":16.71,"l":16.69,"n":43,"o":16.7,"t":"2026-10-20T17:05:00Z","v":1039,"vw":16.698713},{"c":16.7,"h":16.715,"l":16.7,"n":49,"o":16.715,"t":"2026-10-20T17:10:00Z","v":1092,"vw":16.703},{"c":16.68,"h":16.69,"l":16.66,"n":35,"o":16.69,"t":"2026-10-20T17:15:00Z","v":1170,"vw":16.677242},{"c":16.7,"h":16.7,"l":16.7,"n":15,"o":16.7,"t":"2026-10-20T17:25:00Z","v":320,"vw":16.7},{"c":16.7,"h":16.7,"l":16.7,"n":15,"o":16.7,"t":"2026-10-20T17:30:00Z","v":268,"vw":16.7},{"c":16.7,"h":16.7,"l":16.68,"n":23,"o":16.69,"t":"2026-10-20T17:35:00Z","v":450,"vw":16.69},{"c":16.72,"h":16.7399,"l":16.7,"n":86,"o":16.7,"t":"2026-10-20T17:40:00Z","v":17204,"vw":16.704962},{"c":16.705,"h":16.725,"l":16.705,"n":32,"o":16.725,"t":"2026-10-20T17:45:00Z","v":919,"vw":16.718158},{"c":16.72,"h":16.725,"l":16.72,"n":59,"o":16.725,"t":"2026-10-20T17:50:00Z","v":1045,"vw":16.72125},{"c":16.73,"h":16.73,"l":16.725,"n":13,"o":16.73,"t":"2026-10-20T17:55:00Z","v":380,"vw":16.728333},{"c":16.72,"h":16.72,"l":16.72,"n":17,"o":16.72,"t":"2026-10-20T18:00:00Z","v":233,"vw":16.72},{"c":16.7101,"h":16.725,"l":16.7101,"n":48,"o":16.725,"t":"2026-10-20T18:10:00Z","v":2221,"vw":16.713558},{"c":16.725,"h":16.73,"l":16.72,"n":61,"o":16.725,"t":"2026-10-20T18:15:00Z","v":1679,"vw":16.726178},{"c":16.72,"h":16.725,"l":16.715,"n":42,"o":16.725,"t":"2026-10-20T18:20:00Z","v":2952,"vw":16.715625},{"c":16.7,"h":16.71,"l":16.7,"n":36,"o":16.71,"t":"2026-10-20T18:25:00Z","v":1654,"vw":16.704791},{"c":16.71,"h":16.71,"l":16.7,"n":24,"o":16.7,"t":"2026-10-20T18:30:00Z","v":611,"vw":16.7075},{"c":16.69,"h":16.7,"l":16.69,"n":10,"o":16.7,"t":"2026-10-20T18:35:00Z","v":757,"vw":16.691818},{"c":16.69,"h":16.69,"l":16.69,"n":30,"o":16.69,"t":"2026-10-20T18:40:00Z","v":774,"vw":16.69},{"c":16.69,"h":16.69,"l":16.69,"n":9,"o":16.69,"t":"2026-10-20T18:45:00Z","v":1535,"vw":16.69},{"c":16.69,"h":16.69,"l":16.69,"n":4,"o":16.69,"t":"2026-10-20T18:50:00Z","v":265,"vw":16.69},{"c":16.69,"h":16.69,"l":16.69,"n":7,"o":16.69,"t":"2026-10-20T18:55:00Z","v":1468,"vw":16.69},{"c":16.6931,"h":16.6976,"l":16.69,"n":18,"o":16.69,"t":"2026-10-20T19:00:00Z","v":10192,"vw":16.693177},{"c":16.68,"h":16.69,"l":16.68,"n":13,"o":16.69,"t":"2026-10-20T19:05:00Z","v":2846,"vw":16.683697},{"c":16.685,"h":16.685,"l":16.685,"n":2,"o":16.685,"t":"2026-10-20T19:10:00Z","v":201,"vw":16.685},{"c":16.685,"h":16.685,"l":16.685,"n":2,"o":16.685,"t":"2026-10-20T19:15:00Z","v":925,"vw":16.685},{"c":16.67,"h":16.67,"l":16.67,"n":4,"o":16.67,"t":"2026-10-20T19:20:00Z","v":300,"vw":16.67},{"c":16.6725,"h":16.675,"l":16.66,"n":6,"o":16.67,"t":"2026-10-20T19:25:00Z","v":451,"vw":16.669375},{"c":16.67,"h":16.67,"l":16.67,"n":4,"o":16.67,"t":"2026-10-20T19:30:00Z","v":376,"vw":16.67},{"c":16.66,"h":16.67,"l":16.66,"n":9,"o":16.67,"t":"2026-10-20T19:35:00Z","v":996,"vw":16.666471},{"c":16.66,"h":16.66,"l":16.645,"n":11,"o":16.645,"t":"2026-10-20T19:40:00Z","v":967,"vw":16.650625},{"c":16.66,"h":16.68,"l":16.65,"n":61,"o":16.65,"t":"2026-10-20T19:45:00Z","v":14000,"vw":16.658369},{"c":16.65,"h":16.66,"l":16.64,"n":43,"o":16.65,"t":"2026-10-20T19:50:00Z","v":10837,"vw":16.650009},{"c":16.65,"h":16.68,"l":16.645,"n":113,"o":16.65,"t":"2026-10-20T19:55:00Z","v":31427,"vw":16.653282},{"c":16.61,"h":16.61,"l":16.61,"n":6,"o":16.61,"t":"2026-10-20T20:00:00Z","v":844,"vw":16.61},{"c":16.67,"h":16.71,"l":16.67,"n":38,"o":16.71,"t":"2026-10-21T13:30:00Z","v":8112,"vw":16.700147},{"c":16.6702,"h":16.68,"l":16.66,"n":61,"o":16.68,"t":"2026-10-21T13:35:00Z","v":2164,"vw":16.672948},{"c":16.64,"h":16.6922,"l":16.64,"n":55,"o":16.6922,"t":"2026-10-21T13:40:00Z","v":1260,"vw":16.658832},{"c":16.64,"h":16.66,"l":16.63,"n":61,"o":16.65,"t":"2026-10-21T13:45:00Z","v":7331,"vw":16.650983},{"c":16.655,"h":16.682,"l":16.63,"n":139,"o":16.682,"t":"2026-10-21T13:50:00Z","v":5498,"vw":16.659336},{"c":16.65,"h":16.68,"l":16.63,"n":91,"o":16.65,"t":"2026-10-21T13:55:00Z","v":13283,"vw":16.648282},{"c":16.65,"h":16.73,"l":16.65,"n":69,"o":16.665,"t":"2026-10-21T14:00:00Z","v":2128,"vw":16.658862},{"c":16.64,"h":16.67,"l":16.63,"n":127,"o":16.63,"t":"2026-10-21T14:05:00Z","v":3478,"vw":16.646184},{"c":16.64,"h":16.67,"l":16.62,"n":133,"o":16.63,"t":"2026-10-21T14:10:00Z","v":3357,"vw":16.648636},{"c":16.65,"h":16.65,"l":16.62,"n":59,"o":16.65,"t":"2026-10-21T14:15:00Z","v":5594,"vw":16.644039},{"c":16.62,"h":16.64,"l":16.62,"n":84,"o":16.63,"t":"2026-10-21T14:20:00Z","v":2803,"vw":16.637234},{"c":16.66,"h":16.66,"l":16.61,"n":59,"o":16.62,"t":"2026-10-21T14:25:00Z","v":4826,"vw":16.620404},{"c":16.635,"h":16.65,"l":16.635,"n":40,"o":16.65,"t":"2026-10-21T14:30:00Z","v":851,"vw":16.64},{"c":16.66,"h":16.66,"l":16.66,"n":5,"o":16.66,"t":"2026-10-21T14:35:00Z","v":116,"vw":16.66},{"c":16.685,"h":16.685,"l":16.65,"n":12,"o":16.67,"t":"2026-10-21T14:40:00Z","v":2430,"vw":16.669796},{"c":16.69,"h":16.69,"l":16.68,"n":39,"o":16.68,"t":"2026-10-21T14:45:00Z","v":536,"vw":16.685},{"c":16.7,"h":16.705,"l":16.69,"n":70,"o":16.69,"t":"2026-10-21T14:50:00Z","v":1986,"vw":16.693125},{"c":16.69,"h":16.7,"l":16.69,"n":52,"o":16.7,"t":"2026-10-21T14:55:00Z","v":1119,"vw":16.696875},{"c":16.71,"h":16.71,"l":16.71,"n":20,"o":16.71,"t":"2026-10-21T15:00:00Z","v":871,"vw":16.71},{"c":16.71,"h":16.72,"l":16.71,"n":60,"o":16.72,"t":"2026-10-21T15:10:00Z","v":2052,"vw":16.712907},{"c":16.7,"h":16.71,"l":16.7,"n":22,"o":16.71,"t":"2026-10-21T15:15:00Z","v":335,"vw":16.705},{"c":16.71,"h":16.73,"l":16.69,"n":71,"o":16.7,"t":"2026-10-21T15:20:00Z","v":3313,"vw":16.718572},{"c":16.72,"h":16.72,"l":16.72,"n":32,"o":16.72,"t":"2026-10-21T15:25:00Z","v":1103,"vw":16.72},{"c":16.72,"h":16.7318,"l":16.71,"n":83,"o":16.72,"t":"2026-10-21T15:30:00Z","v":5432,"vw":16.722145},{"c":16.7399,"h":16.7399,"l":16.72,"n":21,"o":16.72,"t":"2026-10-21T15:40:00Z","v":8523,"vw":16.735771},{"c":16.715,"h":16.73,"l":16.715,"n":20,"o":16.72,"t":"2026-10-21T15:45:00Z","v":2542,"vw":16.720402},{"c":16.71,"h":16.72,"l":16.68,"n":84,"o":16.71,"t":"2026-10-21T15:50:00Z","v":4555,"vw":16.713013},{"c":16.71,"h":16.74,"l":16.71,"n":59,"o":16.71,"t":"2026-10-21T15:55:00Z","v":3725,"vw":16.716927},{"c":16.705,"h":16.71,"l":16.705,"n":40,"o":16.71,"t":"2026-10-21T16:00:00Z","v":1444,"vw":16.709491},{"c":16.7099,"h":16.71,"l":16.705,"n":14,"o":16.705,"t":"2026-10-21T16:05:00Z","v":684,"vw":16.70798},{"c":16.695,"h":16.725,"l":16.695,"n":41,"o":16.71,"t":"2026-10-21T16:10:00Z","v":2133,"vw":16.711746},{"c":16.7,"h":16.7,"l":16.7,"n":12,"o":16.7,"t":"2026-10-21T16:15:00Z","v":216,"vw":16.7},{"c":16.7,"h":16.72,"l":16.7,"n":11,"o":16.72,"t":"2026-10-21T16:20:00Z","v":350,"vw":16.712},{"c":16.705,"h":16.715,"l":16.705,"n":22,"o":16.71,"t":"2026-10-21T16:25:00Z","v":1713,"vw":16.713925},{"c":16.7,"h":16.71,"l":16.69,"n":27,"o":16.71,"t":"2026-10-21T16:30:00Z","v":8842,"vw":16.699617},{"c":16.695,"h":16.695,"l":16.695,"n":28,"o":16.695,"t":"2026-10-21T16:35:00Z","v":860,"vw":16.695},{"c":16.71,"h":16.71,"l":16.68,"n":37,"o":16.7,"t":"2026-10-21T16:40:00Z","v":3879,"vw":16.694611},{"c":16.71,"h":16.71,"l":16.71,"n":12,"o":16.71,"t":"2026-10-21T16:45:00Z","v":271,"vw":16.71},{"c":16.7001,"h":16.7001,"l":16.7001,"n":7,"o":16.7001,"t":"2026-10-21T16:50:00Z","v":905,"vw":16.7001},{"c":16.7,"h":16.705,"l":16.7,"n":10,"o":16.705,"t":"2026-10-21T16:55:00Z","v":737,"vw":16.700799},{"c":16.705,"h":16.705,"l":16.705,"n":15,"o":16.705,"t":"2026-10-21T17:00:00Z","v":440,"vw":16.705},{"c":16.71,"h":16.7228,"l":16.71,"n":38,"o":16.7228,"t":"2026-10-21T17:05:00Z","v":1022,"vw":16.717669},{"c":16.7,"h":16.7,"l":16.695,"n":21,"o":16.695,"t":"2026-10-21T17:10:00Z","v":490,"vw":16.696667},{"c":16.715,"h":16.7291,"l":16.7,"n":45,"o":16.71,"t":"2026-10-21T17:15:00Z","v":1227,"vw":16.717534},{"c":16.71,"h":16.71,"l":16.7043,"n":26,"o":16.7043,"t":"2026-10-21T17:20:00Z","v":569,"vw":16.70582},{"c":16.72,"h":16.72,"l":16.7101,"n":16,"o":16.72,"t":"2026-10-21T17:25:00Z","v":1494,"vw":16.712385},{"c":16.73,"h":16.73,"l":16.72,"n":41,"o":16.72,"t":"2026-10-21T17:35:00Z","v":1984,"vw":16.726667},{"c":16.715,"h":16.72,"l":16.71,"n":22,"o":16.72,"t":"2026-10-21T17:40:00Z","v":1142,"vw":16.716297},{"c":16.73,"h":16.73,"l":16.7101,"n":22,"o":16.72,"t":"2026-10-21T17:45:00Z","v":4649,"vw":16.720257},{"c":16.71,"h":16.74,"l":16.71,"n":33,"o":16.72,"t":"2026-10-21T17:50:00Z","v":10377,"vw":16.714},{"c":16.73,"h":16.73,"l":16.73,"n":11,"o":16.73,"t":"2026-10-21T17:55:00Z","v":1000,"vw":16.73},{"c":16.73,"h":16.73,"l":16.73,"n":23,"o":16.73,"t":"2026-10-21T18:00:00Z","v":500,"vw":16.73},{"c":16.7161,"h":16.72,"l":16.7161,"n":14,"o":16.72,"t":"2026-10-21T18:05:00Z","v":837,"vw":16.71946},{"c":16.725,"h":16.73,"l":16.72,"n":10,"o":16.73,"t":"2026-10-21T18:15:00Z","v":910,"vw":16.726523},{"c":16.72,"h":16.725,"l":16.72,"n":10,"o":16.725,"t":"2026-10-21T18:20:00Z","v":600,"vw":16.7232},{"c":16.725,"h":16.725,"l":16.725,"n":1,"o":16.725,"t":"2026-10-21T18:25:00Z","v":100,"vw":16.725},{"c":16.725,"h":16.73,"l":16.72,"n":12,"o":16.724,"t":"2026-10-21T18:30:00Z","v":2828,"vw":16.721427},{"c":16.725,"h":16.725,"l":16.725,"n":21,"o":16.725,"t":"2026-10-21T18:35:00Z","v":3200,"vw":16.725},{"c":16.725,"h":16.725,"l":16.725,"n":1,"o":16.725,"t":"2026-10-21T18:40:00Z","v":1000,"vw":16.725},{"c":16.71,"h":16.7202,"l":16.705,"n":35,"o":16.7202,"t":"2026-10-21T18:45:00Z","v":3598,"vw":16.715307},{"c":16.72,"h":16.72,"l":16.71,"n":16,"o":16.71,"t":"2026-10-21T18:50:00Z","v":650,"vw":16.712},{"c":16.72,"h":16.72,"l":16.72,"n":2,"o":16.72,"t":"2026-10-21T18:55:00Z","v":400,"vw":16.72},{"c":16.71,"h":16.72,"l":16.71,"n":22,"o":16.71,"t":"2026-10-21T19:05:00Z","v":2744,"vw":16.7108},{"c":16.72,"h":16.72,"l":16.72,"n":4,"o":16.72,"t":"2026-10-21T19:10:00Z","v":822,"vw":16.72},{"c":16.695,"h":16.695,"l":16.695,"n":1,"o":16.695,"t":"2026-10-21T19:30:00Z","v":595,"vw":16.695},{"c":16.71,"h":16.71,"l":16.7,"n":32,"o":16.71,"t":"2026-10-21T19:40:00Z","v":3473,"vw":16.709688},{"c":16.73,"h":16.73,"l":16.71,"n":28,"o":16.71,"t":"2026-10-21T19:45:00Z","v":12951,"vw":16.721532},{"c":16.72,"h":16.74,"l":16.701,"n":51,"o":16.701,"t":"2026-10-21T19:50:00Z","v":3868,"vw":16.728425},{"c":16.74,"h":16.74,"l":16.69,"n":25,"o":16.72,"t":"2026-10-21T19:55:00Z","v":2045,"vw":16.723708},{"c":16.73,"h":16.73,"l":16.73,"n":6,"o":16.73,"t":"2026-10-21T20:00:00Z","v":701,"vw":16.73},{"c":16.6777,"h":16.6777,"l":16.6777,"n":1,"o":16.6777,"t":"2026-10-22T11:00:00Z","v":200,"vw":16.6777},{"c":16.69,"h":16.69,"l":16.69,"n":1,"o":16.69,"t":"2026-10-22T12:20:00Z","v":999,"vw":16.69},{"c":16.67,"h":16.67,"l":16.67,"n":3,"o":16.67,"t":"2026-10-22T13:05:00Z","v":285,"vw":16.67},{"c":16.61,"h":16.61,"l":16.61,"n":4,"o":16.61,"t":"2026-10-22T13:25:00Z","v":250,"vw":16.61},{"c":16.69,"h":16.71,"l":16.59,"n":49,"o":16.6,"t":"2026-10-22T13:30:00Z","v":5494,"vw":16.635124},{"c":16.67,"h":16.67,"l":16.67,"n":14,"o":16.67,"t":"2026-10-22T13:35:00Z","v":230,"vw":16.67},{"c":16.6625,"h":16.69,"l":16.66,"n":72,"o":16.69,"t":"2026-10-22T13:40:00Z","v":2660,"vw":16.669124},{"c":16.6,"h":16.64,"l":16.6,"n":73,"o":16.64,"t":"2026-10-22T13:45:00Z","v":3740,"vw":16.620684},{"c":16.6199,"h":16.62,"l":16.61,"n":36,"o":16.62,"t":"2026-10-22T13:50:00Z","v":1069,"vw":16.615385},{"c":16.65,"h":16.6699,"l":16.62,"n":52,"o":16.62,"t":"2026-10-22T13:55:00Z","v":1114,"vw":16.634567},{"c":16.645,"h":16.67,"l":16.58,"n":50,"o":16.63,"t":"2026-10-22T14:00:00Z","v":3543,"vw":16.604291},{"c":16.605,"h":16.63,"l":16.605,"n":25,"o":16.63,"t":"2026-10-22T14:05:00Z","v":738,"vw":16.619733},{"c":16.6,"h":16.6,"l":16.595,"n":6,"o":16.595,"t":"2026-10-22T14:10:00Z","v":499,"vw":16.59752},{"c":16.56,"h":16.58,"l":16.56,"n":6,"o":16.58,"t":"2026-10-22T14:15:00Z","v":1472,"vw":16.568169},{"c":16.55,"h":16.565,"l":16.55,"n":16,"o":16.56,"t":"2026-10-22T14:20:00Z","v":4222,"vw":16.557451},{"c":16.51,"h":16.54,"l":16.51,"n":20,"o":16.54,"t":"2026-10-22T14:25:00Z","v":3435,"vw":16.529853},{"c":16.57,"h":16.59,"l":16.46,"n":60,"o":16.5,"t":"2026-10-22T14:30:00Z","v":11142,"vw":16.510339},{"c":16.5,"h":16.56,"l":16.45,"n":20,"o":16.515,"t":"2026-10-22T14:35:00Z","v":2457,"vw":16.473577},{"c":16.531,"h":16.531,"l":16.46,"n":20,"o":16.51,"t":"2026-10-22T14:40:00Z","v":1674,"vw":16.477949},{"c":16.48,"h":16.5065,"l":16.45,"n":16,"o":16.5065,"t":"2026-10-22T14:45:00Z","v":2673,"vw":16.484828},{"c":16.49,"h":16.5099,"l":16.47,"n":41,"o":16.5099,"t":"2026-10-22T14:55:00Z","v":5634,"vw":16.489737},{"c":16.49,"h":16.505,"l":16.49,"n":17,"o":16.5,"t":"2026-10-22T15:00:00Z","v":2844,"vw":16.5},{"c":16.51,"h":16.51,"l":16.48,"n":12,"o":16.5,"t":"2026-10-22T15:05:00Z","v":1370,"vw":16.504664},{"c":16.4999,"h":16.51,"l":16.48,"n":16,"o":16.51,"t":"2026-10-22T15:10:00Z","v":1623,"vw":16.48762},{"c":16.5,"h":16.5,"l":16.47,"n":17,"o":16.485,"t":"2026-10-22T15:15:00Z","v":4077,"vw":16.478826},{"c":16.505,"h":16.505,"l":16.5,"n":15,"o":16.5,"t":"2026-10-22T15:20:00Z","v":1415,"vw":16.501805},{"c":16.49,"h":16.5176,"l":16.48,"n":19,"o":16.505,"t":"2026-10-22T15:25:00Z","v":1476,"vw":16.490859},{"c":16.47,"h":16.4973,"l":16.47,"n":5,"o":16.4973,"t":"2026-10-22T15:35:00Z","v":3000,"vw":16.492917},{"c":16.48,"h":16.4999,"l":16.47,"n":15,"o":16.47,"t":"2026-10-22T15:40:00Z","v":1058,"vw":16.47699},{"c":16.53,"h":16.53,"l":16.48,"n":7,"o":16.48,"t":"2026-10-22T15:45:00Z","v":4712,"vw":16.485111},{"c":16.55,"h":16.55,"l":16.47,"n":4,"o":16.55,"t":"2026-10-22T16:00:00Z","v":1145,"vw":16.539991},{"c":16.57,"h":16.57,"l":16.47,"n":10,"o":16.47,"t":"2026-10-22T16:05:00Z","v":2656,"vw":16.47884},{"c":16.567,"h":16.59,"l":16.52,"n":13,"o":16.57,"t":"2026-10-22T16:10:00Z","v":10087,"vw":16.556821},{"c":16.5658,"h":16.58,"l":16.56,"n":25,"o":16.565,"t":"2026-10-22T16:15:00Z","v":2053,"vw":16.569353},{"c":16.57,"h":16.59,"l":16.555,"n":13,"o":16.57,"t":"2026-10-22T16:20:00Z","v":1353,"vw":16.574583},{"c":16.5961,"h":16.5961,"l":16.57,"n":5,"o":16.57,"t":"2026-10-22T16:25:00Z","v":521,"vw":16.58122},{"c":16.52,"h":16.59,"l":16.51,"n":18,"o":16.54,"t":"2026-10-22T16:35:00Z","v":2422,"vw":16.532238},{"c":16.54,"h":16.54,"l":16.535,"n":4,"o":16.535,"t":"2026-10-22T16:40:00Z","v":702,"vw":16.537861},{"c":16.55,"h":16.55,"l":16.5,"n":23,"o":16.5,"t":"2026-10-22T16:45:00Z","v":811,"vw":16.539147},{"c":16.5,"h":16.53,"l":16.5,"n":82,"o":16.5,"t":"2026-10-22T16:50:00Z","v":1613,"vw":16.506501},{"c":16.53,"h":16.53,"l":16.5299,"n":38,"o":16.53,"t":"2026-10-22T16:55:00Z","v":1061,"vw":16.529971},{"c":16.5,"h":16.54,"l":16.5,"n":103,"o":16.5168,"t":"2026-10-22T17:00:00Z","v":3491,"vw":16.517518},{"c":16.5,"h":16.52,"l":16.5,"n":77,"o":16.52,"t":"2026-10-22T17:05:00Z","v":2532,"vw":16.507016},{"c":16.51,"h":16.54,"l":16.5,"n":88,"o":16.5,"t":"2026-10-22T17:10:00Z","v":3217,"vw":16.511762},{"c":16.53,"h":16.54,"l":16.52,"n":34,"o":16.54,"t":"2026-10-22T17:15:00Z","v":1083,"vw":16.5275},{"c":16.54,"h":16.54,"l":16.52,"n":80,"o":16.54,"t":"2026-10-22T17:20:00Z","v":13736,"vw":16.536181},{"c":16.55,"h":16.55,"l":16.525,"n":36,"o":16.53,"t":"2026-10-22T17:25:00Z","v":3945,"vw":16.536407},{"c":16.51,"h":16.55,"l":16.51,"n":70,"o":16.55,"t":"2026-10-22T17:30:00Z","v":13811,"vw":16.545534},{"c":16.52,"h":16.54,"l":16.52,"n":13,"o":16.54,"t":"2026-10-22T17:35:00Z","v":342,"vw":16.527813},{"c":16.53,"h":16.55,"l":16.53,"n":30,"o":16.55,"t":"2026-10-22T17:40:00Z","v":1013,"vw":16.536452},{"c":16.5311,"h":16.54,"l":16.5311,"n":12,"o":16.54,"t":"2026-10-22T17:45:00Z","v":950,"vw":16.532615},{"c":16.52,"h":16.53,"l":16.5165,"n":29,"o":16.53,"t":"2026-10-22T17:50:00Z","v":7034,"vw":16.529331},{"c":16.51,"h":16.52,"l":16.51,"n":29,"o":16.52,"t":"2026-10-22T17:55:00Z","v":1070,"vw":16.5175},{"c":16.47,"h":16.5,"l":16.47,"n":42,"o":16.5,"t":"2026-10-22T18:00:00Z","v":12373,"vw":16.480819},{"c":16.51,"h":16.52,"l":16.48,"n":27,"o":16.48,"t":"2026-10-22T18:05:00Z","v":847,"vw":16.495},{"c":16.49,"h":16.49,"l":16.49,"n":17,"o":16.49,"t":"2026-10-22T18:10:00Z","v":260,"vw":16.49},{"c":16.52,"h":16.52,"l":16.495,"n":83,"o":16.495,"t":"2026-10-22T18:15:00Z","v":1579,"vw":16.503289},{"c":16.52,"h":16.52,"l":16.52,"n":18,"o":16.52,"t":"2026-10-22T18:20:00Z","v":360,"vw":16.52},{"c":16.475,"h":16.515,"l":16.475,"n":82,"o":16.515,"t":"2026-10-22T18:25:00Z","v":2868,"vw":16.499335},{"c":16.45,"h":16.47,"l":16.45,"n":55,"o":16.47,"t":"2026-10-22T18:30:00Z","v":2445,"vw":16.45806},{"c":16.495,"h":16.495,"l":16.44,"n":289,"o":16.46,"t":"2026-10-22T18:35:00Z","v":51054,"vw":16.468744},{"c":16.455,"h":16.49,"l":16.42,"n":440,"o":16.4854,"t":"2026-10-22T18:40:00Z","v":34140,"vw":16.461145},{"c":16.475,"h":16.5,"l":16.42,"n":84,"o":16.46,"t":"2026-10-22T18:45:00Z","v":7921,"vw":16.438626},{"c":16.47,"h":16.4999,"l":16.47,"n":36,"o":16.4999,"t":"2026-10-22T18:50:00Z","v":620,"vw":16.479967},{"c":16.4742,"h":16.4742,"l":16.445,"n":34,"o":16.445,"t":"2026-10-22T18:55:00Z","v":2328,"vw":16.450165},{"c":16.445,"h":16.45,"l":16.44,"n":41,"o":16.45,"t":"2026-10-22T19:00:00Z","v":4465,"vw":16.445958},{"c":16.485,"h":16.52,"l":16.44,"n":42,"o":16.4499,"t":"2026-10-22T19:05:00Z","v":17715,"vw":16.441443},{"c":16.49,"h":16.4937,"l":16.465,"n":57,"o":16.465,"t":"2026-10-22T19:10:00Z","v":1290,"vw":16.4841},{"c":16.485,"h":16.485,"l":16.475,"n":34,"o":16.48,"t":"2026-10-22T19:15:00Z","v":1350,"vw":16.482857},{"c":16.5,"h":16.5,"l":16.49,"n":64,"o":16.49,"t":"2026-10-22T19:20:00Z","v":1265,"vw":16.497143},{"c":16.5,"h":16.5,"l":16.48,"n":23,"o":16.5,"t":"2026-10-22T19:25:00Z","v":981,"vw":16.49},{"c":16.5099,"h":16.5099,"l":16.5099,"n":16,"o":16.5099,"t":"2026-10-22T19:30:00Z","v":332,"vw":16.5099},{"c":16.48,"h":16.49,"l":16.48,"n":40,"o":16.49,"t":"2026-10-22T19:35:00Z","v":785,"vw":16.482556},{"c":16.48,"h":16.485,"l":16.46,"n":60,"o":16.48,"t":"2026-10-22T19:40:00Z","v":2485,"vw":16.474412},{"c":16.47,"h":16.47,"l":16.47,"n":14,"o":16.47,"t":"2026-10-22T19:45:00Z","v":596,"vw":16.47},{"c":16.51,"h":16.53,"l":16.495,"n":72,"o":16.51,"t":"2026-10-22T19:50:00Z","v":5417,"vw":16.517443},{"c":16.53,"h":16.53,"l":16.51,"n":70,"o":16.52,"t":"2026-10-22T19:55:00Z","v":9885,"vw":16.515313},{"c":16.53,"h":16.53,"l":16.53,"n":8,"o":16.53,"t":"2026-10-22T20:00:00Z","v":538,"vw":16.53},{"c":16.53,"h":16.53,"l":16.53,"n":1,"o":16.53,"t":"2026-10-22T21:35:00Z","v":300,"vw":16.53}],"history":[{"c":21.7,"h":21.8192,"l":21.625,"n":4443,"o":21.78,"t":"2024-10-21T04:00:00Z","v":665466,"vw":21.713148},{"c":21.75,"h":21.75,"l":21.6101,"n":3330,"o":21.68,"t":"2024-10-22T04:00:00Z","v":571596,"vw":21.661704},{"c":21.47,"h":21.705,"l":21.3601,"n":6606,"o":21.61,"t":"2024-10-23T04:00:00Z","v":1096050,"vw":21.5013},{"c":21.5,"h":21.545,"l":21.33,"n":4808,"o":21.54,"t":"2024-10-24T04:00:00Z","v":1029262,"vw":21.452661},{"c":21.37,"h":21.62,"l":21.33,"n":5349,"o":21.5,"t":"2024-10-25T04:00:00Z","v":797286,"vw":21.489403},{"c":21.28,"h":21.29,"l":21.2,"n":5629,"o":21.2,"t":"2024-10-28T04:00:00Z","v":1215902,"vw":21.234962},{"c":21.29,"h":21.3097,"l":21.18,"n":4117,"o":21.3,"t":"2024-10-29T04:00:00Z","v":856265,"vw":21.264866},{"c":21.17,"h":21.29,"l":21.15,"n":5004,"o":21.29,"t":"2024-10-30T04:00:00Z","v":779466,"vw":21.215232},{"c":20.89,"h":21.13,"l":20.875,"n":7779,"o":21.11,"t":"2024-10-31T04:00:00Z","v":1212554,"vw":20.97043},{"c":20.9,"h":21.05,"l":20.9,"n":4973,"o":21,"t":"2024-11-01T04:00:00Z","v":857071,"vw":20.982958},{"c":21.01,"h":21.05,"l":20.88,"n":4930,"o":20.91,"t":"2024-11-04T05:00:00Z","v":1083789,"vw":20.99468},{"c":21.27,"h":21.27,"l":21,"n":3413,"o":21,"t":"2024-11-05T05:00:00Z","v":548914,"vw":21.187058},{"c":21.61,"h":21.64,"l":21.45,"n":6265,"o":21.5,"t":"2024-11-06T05:00:00Z","v":1414689,"vw":21.56875},{"c":21.8,"h":21.8,"l":21.62,"n":4513,"o":21.62,"t":"2024-11-07T05:00:00Z","v":1186147,"vw":21.763697},{"c":21.87,"h":21.88,"l":21.785,"n":4290,"o":21.79,"t":"2024-11-08T05:00:00Z","v":912905,"vw":21.840503},{"c":21.91,"h":21.95,"l":21.86,"n":3815,"o":21.86,"t":"2024-11-11T05:00:00Z","v":768191,"vw":21.915176},{"c":21.9,"h":21.95,"l":21.8,"n":3280,"o":21.87,"t":"2024-11-12T05:00:00Z","v":743655,"vw":21.877243},{"c":21.93,"h":21.98,"l":21.85,"n":2956,"o":21.86,"t":"2024-11-13T05:00:00Z","v":664733,"vw":21.930847},{"c":21.84,"h":21.98,"l":21.8116,"n":2883,"o":21.9,"t":"2024-11-14T05:00:00Z","v":532316,"vw":21.899653},{"c":21.62,"h":21.82,"l":21.54,"n":5405,"o":21.82,"t":"2024-11-15T05:00:00Z","v":1083253,"vw":21.659471},{"c":21.76,"h":21.775,"l":21.63,"n":3849,"o":21.64,"t":"2024-11-18T05:00:00Z","v":648540,"vw":21.716811},{"c":21.77,"h":21.77,"l":21.6057,"n":3033,"o":21.71,"t":"2024-11-19T05:00:00Z","v":622431,"vw":21.710142},{"c":21.71,"h":21.785,"l":21.5817,"n":4143,"o":21.78,"t":"2024-11-20T05:00:00Z","v":663197,"vw":21.667839},{"c":21.76,"h":21.79,"l":21.635,"n":2957,"o":21.75,"t":"2024-11-21T05:00:00Z","v":753171,"vw":21.717973},{"c":21.83,"h":21.84,"l":21.76,"n":2883,"o":21.76,"t":"2024-11-22T05:00:00Z","v":646991,"vw":21.80957},{"c":21.62,"h":21.695,"l":21.525,"n":4518,"o":21.69,"t":"2024-11-25T05:00:00Z","v":1108135,"vw":21.616912},{"c":21.67,"h":21.68,"l":21.59,"n":2813,"o":21.6,"t":"2024-11-26T05:00:00Z","v":672002,"vw":21.647311},{"c":21.66,"h":21.7,"l":21.64,"n":2983,"o":21.66,"t":"2024-11-27T05:00:00Z","v":558381,"vw":21.672306},{"c":21.68,"h":21.71,"l":21.6202,"n":2497,"o":21.65,"t":"2024-11-29T05:00:00Z","v":612829,"vw":21.692112},{"c":21.79,"h":21.83,"l":21.66,"n":5169,"o":21.66,"t":"2024-12-02T05:00:00Z","v":1113996,"vw":21.782137},{"c":21.84,"h":21.84,"l":21.7501,"n":3233,"o":21.8,"t":"2024-12-03T05:00:00Z","v":646036,"vw":21.800199},{"c":21.91,"h":21.92,"l":21.82,"n":3075,"o":21.82,"t":"2024-12-04T05:00:00Z","v":912067,"vw":21.892951},{"c":21.84,"h":21.9,"l":21.81,"n":2762,"o":21.88,"t":"2024-12-05T05:00:00Z","v":472321,"vw":21.861066},{"c":21.9,"h":21.92,"l":21.8614,"n":2770,"o":21.88,"t":"2024-12-06T05:00:00Z","v":553118,"vw":21.89958},{"c":21.85,"h":21.9299,"l":21.8,"n":3634,"o":21.89,"t":"2024-12-09T05:00:00Z","v":733271,"vw":21.87118},{"c":21.81,"h":21.8799,"l":21.8,"n":2808,"o":21.85,"t":"2024-12-10T05:00:00Z","v":593885,"vw":21.841732},{"c":21.91,"h":21.95,"l":21.86,"n":3231,"o":21.86,"t":"2024-12-11T05:00:00Z","v":612201,"vw":21.915971},{"c":21.77,"h":21.9,"l":21.73,"n":2627,"o":21.9,"t":"2024-12-12T05:00:00Z","v":505977,"vw":21.808782},{"c":21.73,"h":21.8384,"l":21.65,"n":2763,"o":21.8,"t":"2024-12-13T05:00:00Z","v":581351,"vw":21.726387},{"c":21.73,"h":21.77,"l":21.69,"n":3374,"o":21.71,"t":"2024-12-16T05:00:00Z","v":799677,"vw":21.741363},{"c":21.61,"h":21.72,"l":21.55,"n":4140,"o":21.72,"t":"2024-12-17T05:00:00Z","v":963549,"vw":21.61548},{"c":20.73,"h":21.677,"l":20.72,"n":8904,"o":21.6,"t":"2024-12-18T05:00:00Z","v":1542878,"vw":21.225765},{"c":20.4,"h":21.28,"l":20.3252,"n":13363,"o":21.28,"t":"2024-12-19T05:00:00Z","v":2920875,"vw":20.687523},{"c":21.08,"h":21.15,"l":20.32,"n":8007,"o":20.4,"t":"2024-12-20T05:00:00Z","v":1802311,"vw":20.821111},{"c":21.06,"h":21.07,"l":20.652,"n":5626,"o":20.94,"t":"2024-12-23T05:00:00Z","v":1276922,"vw":20.895793},{"c":21.37,"h":21.37,"l":21.0303,"n":2205,"o":21.04,"t":"2024-12-24T05:00:00Z","v":579246,"vw":21.208408},{"c":21.37,"h":21.3899,"l":21.16,"n":2826,"o":21.28,"t":"2024-12-26T05:00:00Z","v":629749,"vw":21.315753},{"c":21.06,"h":21.3,"l":20.84,"n":6043,"o":21.3,"t":"2024-12-27T05:00:00Z","v":1103453,"vw":21.009414},{"c":20.94,"h":20.96,"l":20.601,"n":9004,"o":20.75,"t":"2024-12-30T05:00:00Z","v":2158761,"vw":20.819579},{"c":20.79,"h":21.04,"l":20.76,"n":6008,"o":20.76,"t":"2024-12-31T05:00:00Z","v":1398299,"vw":20.885469},{"c":20.71,"h":21.0492,"l":20.48,"n":7805,"o":20.9,"t":"2025-01-02T05:00:00Z","v":1379013,"vw":20.77415},{"c":20.96,"h":21.095,"l":20.77,"n":5186,"o":20.78,"t":"2025-01-03T05:00:00Z","v":1487400,"vw":20.979329},{"c":21.07,"h":21.285,"l":20.9601,"n":6694,"o":21.1,"t":"2025-01-06T05:00:00Z","v":1397642,"vw":21.190403},{"c":20.76,"h":21.28,"l":20.685,"n":6095,"o":21.2,"t":"2025-01-07T05:00:00Z","v":1145827,"vw":20.919868},{"c":20.83,"h":20.83,"l":20.51,"n":5366,"o":20.74,"t":"2025-01-08T05:00:00Z","v":803533,"vw":20.682052},{"c":20.3,"h":20.65,"l":20.18,"n":10228,"o":20.65,"t":"2025-01-10T05:00:00Z","v":1781088,"vw":20.322877},{"c":20.25,"h":20.275,"l":19.8602,"n":7703,"o":20.11,"t":"2025-01-13T05:00:00Z","v":1541186,"vw":20.032959},{"c":20.31,"h":20.475,"l":20.1,"n":4703,"o":20.32,"t":"2025-01-14T05:00:00Z","v":995750,"vw":20.309053},{"c":21.04,"h":21.08,"l":20.55,"n":9176,"o":20.55,"t":"2025-01-15T05:00:00Z","v":1970114,"vw":20.879823},{"c":21.1,"h":21.16,"l":21.02,"n":3855,"o":21.05,"t":"2025-01-16T05:00:00Z","v":813417,"vw":21.112319},{"c":21.24,"h":21.33,"l":21.13,"n":4273,"o":21.13,"t":"2025-01-17T05:00:00Z","v":1037712,"vw":21.271261},{"c":21.49,"h":21.55,"l":21.34,"n":5109,"o":21.34,"t":"2025-01-21T05:00:00Z","v":1138252,"vw":21.47687},{"c":21.62,"h":21.64,"l":21.52,"n":4345,"o":21.53,"t":"2025-01-22T05:00:00Z","v":929591,"vw":21.594227},{"c":21.68,"h":21.72,"l":21.54,"n":2863,"o":21.55,"t":"2025-01-23T05:00:00Z","v":788025,"vw":21.673672},{"c":21.7,"h":21.79,"l":21.67,"n":3579,"o":21.71,"t":"2025-01-24T05:00:00Z","v":712053,"vw":21.735758},{"c":21.4,"h":21.4,"l":21.1201,"n":5857,"o":21.27,"t":"2025-01-27T05:00:00Z","v":991869,"vw":21.298059},{"c":21.31,"h":21.3478,"l":21.002,"n":3794,"o":21.31,"t":"2025-01-28T05:00:00Z","v":1067536,"vw":21.242808},{"c":21.27,"h":21.3399,"l":21.1136,"n":2806,"o":21.3,"t":"2025-01-29T05:00:00Z","v":554959,"vw":21.246853},{"c":21.36,"h":21.45,"l":21.2201,"n":2834,"o":21.32,"t":"2025-01-30T05:00:00Z","v":825065,"vw":21.353552},{"c":21.23,"h":21.535,"l":21.17,"n":5372,"o":21.42,"t":"2025-01-31T05:00:00Z","v":1658260,"vw":21.436421},{"c":21.1,"h":21.15,"l":20.7113,"n":6904,"o":20.89,"t":"2025-02-03T05:00:00Z","v":1401809,"vw":20.959217},{"c":21.28,"h":21.28,"l":21.012,"n":2824,"o":21.16,"t":"2025-02-04T05:00:00Z","v":445423,"vw":21.193034},{"c":21.38,"h":21.395,"l":21.15,"n":3521,"o":21.22,"t":"2025-02-05T05:00:00Z","v":837629,"vw":21.300594},{"c":21.44,"h":21.46,"l":21.3115,"n":2783,"o":21.4,"t":"2025-02-06T05:00:00Z","v":484944,"vw":21.4118},{"c":21.18,"h":21.53,"l":21.17,"n":4408,"o":21.45,"t":"2025-02-07T05:00:00Z","v":726481,"vw":21.309436},{"c":21.4,"h":21.448,"l":21.32,"n":2851,"o":21.32,"t":"2025-02-10T05:00:00Z","v":552202,"vw":21.39713},{"c":21.33,"h":21.39,"l":21.26,"n":3269,"o":21.39,"t":"2025-02-11T05:00:00Z","v":625529,"vw":21.295792},{"c":21.26,"h":21.2771,"l":21.12,"n":2738,"o":21.24,"t":"2025-02-12T05:00:00Z","v":540859,"vw":21.227524},{"c":21.43,"h":21.48,"l":21.27,"n":3011,"o":21.27,"t":"2025-02-13T05:00:00Z","v":703901,"vw":21.407795},{"c":21.5,"h":21.5284,"l":21.3501,"n":3687,"o":21.47,"t":"2025-02-14T05:00:00Z","v":822338,"vw":21.493473},{"c":21.48,"h":21.565,"l":21.395,"n":4229,"o":21.5,"t":"2025-02-18T05:00:00Z","v":816239,"vw":21.477469},{"c":21.58,"h":21.58,"l":21.41,"n":2948,"o":21.41,"t":"2025-02-19T05:00:00Z","v":610041,"vw":21.511007},{"c":21.55,"h":21.57,"l":21.3826,"n":3224,"o":21.55,"t":"2025-02-20T05:00:00Z","v":576007,"vw":21.466617},{"c":21.12,"h":21.55,"l":21.1039,"n":6963,"o":21.55,"t":"2025-02-21T05:00:00Z","v":1108117,"vw":21.289408},{"c":21.09,"h":21.34,"l":20.97,"n":5388,"o":21.3,"t":"2025-02-24T05:00:00Z","v":1016756,"vw":21.147199},{"c":20.68,"h":20.87,"l":20.4386,"n":8510,"o":20.84,"t":"2025-02-25T05:00:00Z","v":1629028,"vw":20.622238},{"c":20.77,"h":20.935,"l":20.59,"n":6178,"o":20.75,"t":"2025-02-26T05:00:00Z","v":1216658,"vw":20.776599},{"c":20.25,"h":20.9,"l":20.25,"n":6109,"o":20.89,"t":"2025-02-27T05:00:00Z","v":1145512,"vw":20.511573},{"c":20.61,"h":20.62,"l":20.0968,"n":7676,"o":20.3,"t":"2025-02-28T05:00:00Z","v":1611127,"vw":20.314779},{"c":19.99,"h":20.75,"l":19.83,"n":8904,"o":20.65,"t":"2025-03-03T05:00:00Z","v":1457341,"vw":20.212638},{"c":19.66,"h":20.07,"l":19.2368,"n":14957,"o":19.93,"t":"2025-03-04T05:00:00Z","v":2962678,"vw":19.576419},{"c":19.93,"h":20,"l":19.36,"n":7434,"o":19.89,"t":"2025-03-05T05:00:00Z","v":1350067,"vw":19.689189},{"c":19.24,"h":19.8,"l":19.1349,"n":10474,"o":19.77,"t":"2025-03-06T05:00:00Z","v":1782888,"vw":19.346239},{"c":19.43,"h":19.5,"l":18.8799,"n":8825,"o":19.25,"t":"2025-03-07T05:00:00Z","v":2024506,"vw":19.203002},{"c":18.58,"h":19.16,"l":18.3047,"n":12962,"o":19.11,"t":"2025-03-10T04:00:00Z","v":2686482,"vw":18.688276},{"c":18.25,"h":18.57,"l":17.98,"n":10109,"o":18.55,"t":"2025-03-11T04:00:00Z","v":2523550,"vw":18.283908},{"c":18.25,"h":18.5,"l":18.03,"n":6171,"o":18.5,"t":"2025-03-12T04:00:00Z","v":1616794,"vw":18.28697},{"c":17.92,"h":18.28,"l":17.825,"n":7258,"o":18.25,"t":"2025-03-13T04:00:00Z","v":1459594,"vw":18.006976},{"c":18.36,"h":18.44,"l":18.06,"n":6171,"o":18.07,"t":"2025-03-14T04:00:00Z","v":1530582,"vw":18.27968},{"c":18.74,"h":18.865,"l":18.33,"n":4535,"o":18.36,"t":"2025-03-17T04:00:00Z","v":925738,"vw":18.689276},{"c":18.51,"h":18.74,"l":18.34,"n":3815,"o":18.74,"t":"2025-03-18T04:00:00Z","v":675257,"vw":18.513656},{"c":18.84,"h":19.0444,"l":18.4801,"n":4716,"o":18.53,"t":"2025-03-19T04:00:00Z","v":857513,"vw":18.727473},{"c":18.85,"h":19.125,"l":18.708,"n":3430,"o":18.73,"t":"2025-03-20T04:00:00Z","v":513292,"vw":18.910962},{"c":18.86,"h":18.875,"l":18.51,"n":3180,"o":18.7,"t":"2025-03-21T04:00:00Z","v":565961,"vw":18.67811},{"c":19.38,"h":19.3967,"l":19.11,"n":4620,"o":19.13,"t":"2025-03-24T04:00:00Z","v":956013,"vw":19.295359},{"c":19.46,"h":19.48,"l":19.35,"n":3119,"o":19.38,"t":"2025-03-25T04:00:00Z","v":684568,"vw":19.410335},{"c":18.78,"h":19.19,"l":18.686,"n":3542,"o":19.19,"t":"2025-03-26T04:00:00Z","v":655245,"vw":18.886585},{"c":18.67,"h":18.8501,"l":18.55,"n":3129,"o":18.71,"t":"2025-03-27T04:00:00Z","v":644997,"vw":18.695296},{"c":18.07,"h":18.64,"l":18.0239,"n":5941,"o":18.59,"t":"2025-03-28T04:00:00Z","v":846917,"vw":18.250307},{"c":18.18,"h":18.24,"l":17.53,"n":6095,"o":17.73,"t":"2025-03-31T04:00:00Z","v":1419887,"vw":17.833116},{"c":18.31,"h":18.435,"l":17.965,"n":3975,"o":18.05,"t":"2025-04-01T04:00:00Z","v":640788,"vw":18.232305},{"c":18.56,"h":18.655,"l":18.0137,"n":4445,"o":18.12,"t":"2025-04-02T04:00:00Z","v":763625,"vw":18.463103},{"c":17.21,"h":17.83,"l":17.17,"n":10543,"o":17.75,"t":"2025-04-03T04:00:00Z","v":1890412,"vw":17.489137},{"c":15.61,"h":16.83,"l":15.37,"n":17143,"o":16.8,"t":"2025-04-04T04:00:00Z","v":3679661,"vw":15.924964},{"c":14.89,"h":16.02,"l":13.18,"n":15446,"o":14.49,"t":"2025-04-07T04:00:00Z","v":3881492,"vw":14.517791},{"c":13.97,"h":15.909,"l":13.55,"n":9013,"o":15.8,"t":"2025-04-08T04:00:00Z","v":2151573,"vw":14.922614},{"c":16.64,"h":17.03,"l":13.95,"n":17314,"o":13.95,"t":"2025-04-09T04:00:00Z","v":3218021,"vw":15.366628},{"c":15.3,"h":16.14,"l":14.5,"n":7129,"o":16.13,"t":"2025-04-10T04:00:00Z","v":1469963,"vw":15.377847},{"c":15.75,"h":15.87,"l":14.77,"n":6331,"o":15.13,"t":"2025-04-11T04:00:00Z","v":1214426,"vw":15.339107},{"c":16.17,"h":16.4151,"l":15.79,"n":5192,"o":16.21,"t":"2025-04-14T04:00:00Z","v":1096532,"vw":16.214581},{"c":16.28,"h":16.5399,"l":16.212,"n":3089,"o":16.25,"t":"2025-04-15T04:00:00Z","v":455245,"vw":16.370732},{"c":15.5,"h":16.08,"l":15.22,"n":4921,"o":15.96,"t":"2025-04-16T04:00:00Z","v":696787,"vw":15.680373},{"c":15.59,"h":15.81,"l":15.45,"n":2241,"o":15.68,"t":"2025-04-17T04:00:00Z","v":288433,"vw":15.635113},{"c":14.69,"h":15.29,"l":14.4,"n":6046,"o":15.29,"t":"2025-04-21T04:00:00Z","v":760681,"vw":14.698929},{"c":15.34,"h":15.49,"l":14.9101,"n":3611,"o":14.93,"t":"2025-04-22T04:00:00Z","v":593507,"vw":15.175183},{"c":15.89,"h":16.77,"l":15.7891,"n":4221,"o":15.94,"t":"2025-04-23T04:00:00Z","v":807804,"vw":16.294363},{"c":16.51,"h":16.63,"l":15.62,"n":3400,"o":15.8,"t":"2025-04-24T04:00:00Z","v":571028,"vw":16.301692},{"c":16.44,"h":16.55,"l":16.08,"n":2846,"o":16.34,"t":"2025-04-25T04:00:00Z","v":433417,"vw":16.340064},{"c":16.44,"h":16.655,"l":16.02,"n":3381,"o":16.39,"t":"2025-04-28T04:00:00Z","v":669565,"vw":16.287597},{"c":16.56,"h":16.78,"l":16.11,"n":3032,"o":16.19,"t":"2025-04-29T04:00:00Z","v":447311,"vw":16.515989},{"c":16.57,"h":16.67,"l":15.92,"n":3853,"o":16.31,"t":"2025-04-30T04:00:00Z","v":691488,"vw":16.193537},{"c":16.59,"h":17.56,"l":16.56,"n":5616,"o":16.76,"t":"2025-05-01T04:00:00Z","v":1497448,"vw":17.11577},{"c":17.38,"h":17.643,"l":17.0194,"n":4735,"o":17.07,"t":"2025-05-02T04:00:00Z","v":928522,"vw":17.393613},{"c":16.69,"h":17.2587,"l":16.61,"n":3951,"o":17.25,"t":"2025-05-05T04:00:00Z","v":508111,"vw":16.816558},{"c":16.25,"h":16.565,"l":16.11,"n":3850,"o":16.33,"t":"2025-05-06T04:00:00Z","v":571189,"vw":16.332123},{"c":16.27,"h":16.41,"l":15.92,"n":4219,"o":16.2,"t":"2025-05-07T04:00:00Z","v":610527,"vw":16.167571},{"c":16.39,"h":16.98,"l":16.28,"n":2795,"o":16.5,"t":"2025-05-08T04:00:00Z","v":587458,"vw":16.619703},{"c":16.32,"h":16.55,"l":16.2001,"n":2352,"o":16.48,"t":"2025-05-09T04:00:00Z","v":370975,"vw":16.395496},{"c":18.3,"h":18.3,"l":17.1101,"n":9874,"o":17.25,"t":"2025-05-12T04:00:00Z","v":2068879,"vw":17.827685},{"c":19.55,"h":19.99,"l":18.2001,"n":12588,"o":18.25,"t":"2025-05-13T04:00:00Z","v":2808545,"vw":19.360776},{"c":19.47,"h":19.87,"l":19.22,"n":4452,"o":19.6,"t":"2025-05-14T04:00:00Z","v":856387,"vw":19.481456},{"c":19.51,"h":19.7795,"l":18.98,"n":3809,"o":19.3,"t":"2025-05-15T04:00:00Z","v":674868,"vw":19.382807},{"c":19.98,"h":20,"l":19.3742,"n":3391,"o":19.65,"t":"2025-05-16T04:00:00Z","v":558573,"vw":19.770287},{"c":19.91,"h":20.06,"l":19.02,"n":4025,"o":19.4,"t":"2025-05-19T04:00:00Z","v":647227,"vw":19.683651},{"c":19.38,"h":19.68,"l":19.03,"n":3599,"o":19.5,"t":"2025-05-20T04:00:00Z","v":573244,"vw":19.385984},{"c":18.42,"h":19.0499,"l":18.36,"n":5597,"o":19,"t":"2025-05-21T04:00:00Z","v":886198,"vw":18.653289},{"c":18.16,"h":18.5,"l":18.16,"n":3253,"o":18.41,"t":"2025-05-22T04:00:00Z","v":688502,"vw":18.338269},{"c":17.82,"h":18,"l":17.5312,"n":4194,"o":17.65,"t":"2025-05-23T04:00:00Z","v":704765,"vw":17.867064},{"c":18.4,"h":18.43,"l":17.73,"n":4025,"o":18.04,"t":"2025-05-27T04:00:00Z","v":615651,"vw":18.122716},{"c":17.86,"h":18.4858,"l":17.78,"n":3071,"o":18.36,"t":"2025-05-28T04:00:00Z","v":421018,"vw":18.099255},{"c":17.95,"h":18.37,"l":17.84,"n":4534,"o":18.37,"t":"2025-05-29T04:00:00Z","v":561301,"vw":18.075792},{"c":17.57,"h":18,"l":17.32,"n":3800,"o":17.95,"t":"2025-05-30T04:00:00Z","v":499273,"vw":17.600612},{"c":17.5,"h":17.53,"l":17.1308,"n":3705,"o":17.46,"t":"2025-06-02T04:00:00Z","v":440738,"vw":17.369684},{"c":17.82,"h":18,"l":17.52,"n":2925,"o":17.52,"t":"2025-06-03T04:00:00Z","v":469740,"vw":17.80468},{"c":17.9,"h":18.1365,"l":17.76,"n":2273,"o":17.76,"t":"2025-06-04T04:00:00Z","v":337059,"vw":18.010022},{"c":17.47,"h":18.14,"l":17.3801,"n":4156,"o":18.03,"t":"2025-06-05T04:00:00Z","v":687490,"vw":17.767472},{"c":17.78,"h":18.07,"l":17.62,"n":3030,"o":17.78,"t":"2025-06-06T04:00:00Z","v":479342,"vw":17.781101},{"c":17.79,"h":17.94,"l":17.65,"n":3254,"o":17.79,"t":"2025-06-09T04:00:00Z","v":424814,"vw":17.808549},{"c":17.89,"h":17.9432,"l":17.68,"n":2442,"o":17.74,"t":"2025-06-10T04:00:00Z","v":361276,"vw":17.819302},{"c":17.68,"h":18.06,"l":17.55,"n":2485,"o":17.95,"t":"2025-06-11T04:00:00Z","v":1118389,"vw":17.745082},{"c":17.79,"h":17.85,"l":17.5201,"n":2136,"o":17.61,"t":"2025-06-12T04:00:00Z","v":364592,"vw":17.732506},{"c":17.08,"h":17.5,"l":16.95,"n":5318,"o":17.45,"t":"2025-06-13T04:00:00Z","v":634241,"vw":17.22335},{"c":16.98,"h":17.3327,"l":16.9201,"n":4629,"o":17.29,"t":"2025-06-16T04:00:00Z","v":574091,"vw":17.109195},{"c":16.96,"h":17.01,"l":16.84,"n":2926,"o":16.98,"t":"2025-06-17T04:00:00Z","v":453363,"vw":16.936243},{"c":16.85,"h":16.97,"l":16.68,"n":3953,"o":16.97,"t":"2025-06-18T04:00:00Z","v":657940,"vw":16.858253},{"c":16.65,"h":16.915,"l":16.59,"n":3710,"o":16.86,"t":"2025-06-20T04:00:00Z","v":516779,"vw":16.680027},{"c":16.69,"h":16.8,"l":16.5448,"n":2889,"o":16.64,"t":"2025-06-23T04:00:00Z","v":470082,"vw":16.675542},{"c":17.37,"h":17.45,"l":16.95,"n":3131,"o":17,"t":"2025-06-24T04:00:00Z","v":655523,"vw":17.277934},{"c":16.98,"h":17.16,"l":16.8884,"n":2718,"o":16.91,"t":"2025-06-25T04:00:00Z","v":472900,"vw":17.013562},{"c":17.56,"h":17.65,"l":17.055,"n":2795,"o":17.1,"t":"2025-06-26T04:00:00Z","v":614888,"vw":17.344608},{"c":17.82,"h":18.36,"l":17.36,"n":5924,"o":17.62,"t":"2025-06-27T04:00:00Z","v":1055923,"vw":17.973239},{"c":18.39,"h":18.57,"l":17.9,"n":5210,"o":18,"t":"2025-06-30T04:00:00Z","v":1055831,"vw":18.19229},{"c":18.26,"h":18.36,"l":18.05,"n":3072,"o":18.33,"t":"2025-07-01T04:00:00Z","v":438055,"vw":18.226091},{"c":18.37,"h":18.37,"l":17.98,"n":2804,"o":18.17,"t":"2025-07-02T04:00:00Z","v":502145,"vw":18.25876},{"c":19.27,"h":19.5,"l":18.315,"n":9322,"o":18.35,"t":"2025-07-03T04:00:00Z","v":1991870,"vw":19.195581},{"c":18.05,"h":18.78,"l":17.8889,"n":6824,"o":18.67,"t":"2025-07-07T04:00:00Z","v":1056701,"vw":18.332237},{"c":17.64,"h":18.28,"l":17.62,"n":3888,"o":18.05,"t":"2025-07-08T04:00:00Z","v":561007,"vw":17.75929},{"c":17.99,"h":18.28,"l":17.72,"n":2481,"o":17.8,"t":"2025-07-09T04:00:00Z","v":440134,"vw":17.920962},{"c":18.2,"h":18.44,"l":17.85,"n":3045,"o":18,"t":"2025-07-10T04:00:00Z","v":519152,"vw":18.222905},{"c":17.6,"h":18,"l":17.55,"n":3978,"o":17.9,"t":"2025-07-11T04:00:00Z","v":708935,"vw":17.72906},{"c":17.55,"h":17.6135,"l":17.3307,"n":3244,"o":17.54,"t":"2025-07-14T04:00:00Z","v":453651,"vw":17.484224},{"c":17.15,"h":17.95,"l":17.11,"n":4068,"o":17.65,"t":"2025-07-15T04:00:00Z","v":712939,"vw":17.397009},{"c":17.1,"h":17.24,"l":16.65,"n":3909,"o":17.21,"t":"2025-07-16T04:00:00Z","v":631139,"vw":17.022232},{"c":17.4,"h":17.49,"l":17.05,"n":2518,"o":17.05,"t":"2025-07-17T04:00:00Z","v":610933,"vw":17.356788},{"c":17.24,"h":17.55,"l":17.15,"n":2477,"o":17.4,"t":"2025-07-18T04:00:00Z","v":453927,"vw":17.276412},{"c":17.3,"h":17.808,"l":17.28,"n":2916,"o":17.31,"t":"2025-07-21T04:00:00Z","v":591819,"vw":17.591411},{"c":17.3,"h":17.38,"l":17.1101,"n":2110,"o":17.32,"t":"2025-07-22T04:00:00Z","v":371029,"vw":17.260894},{"c":17.67,"h":17.74,"l":17.25,"n":2250,"o":17.46,"t":"2025-07-23T04:00:00Z","v":391853,"vw":17.526506},{"c":17.74,"h":17.98,"l":17.5301,"n":2468,"o":17.75,"t":"2025-07-24T04:00:00Z","v":493535,"vw":17.81714},{"c":17.77,"h":17.84,"l":17.53,"n":2166,"o":17.61,"t":"2025-07-25T04:00:00Z","v":405860,"vw":17.677414},{"c":17.32,"h":17.57,"l":17.21,"n":3357,"o":17.55,"t":"2025-07-28T04:00:00Z","v":583957,"vw":17.391761},{"c":17.16,"h":17.435,"l":17.1209,"n":2664,"o":17.25,"t":"2025-07-29T04:00:00Z","v":565321,"vw":17.234035},{"c":17.01,"h":17.3,"l":16.9,"n":3128,"o":17.26,"t":"2025-07-30T04:00:00Z","v":554289,"vw":17.136899},{"c":16.84,"h":17.29,"l":16.7722,"n":3752,"o":17,"t":"2025-07-31T04:00:00Z","v":637461,"vw":17.060672},{"c":16.48,"h":16.73,"l":16.46,"n":5457,"o":16.55,"t":"2025-08-01T04:00:00Z","v":753775,"vw":16.574287},{"c":16.83,"h":16.84,"l":16.65,"n":2585,"o":16.65,"t":"2025-08-04T04:00:00Z","v":436083,"vw":16.756021},{"c":16.75,"h":16.8674,"l":16.59,"n":2021,"o":16.83,"t":"2025-08-05T04:00:00Z","v":316077,"vw":16.735703},{"c":16.96,"h":16.99,"l":16.75,"n":2072,"o":16.78,"t":"2025-08-06T04:00:00Z","v":357074,"vw":16.87838},{"c":16.87,"h":17.2386,"l":16.77,"n":2655,"o":17,"t":"2025-08-07T04:00:00Z","v":382866,"vw":16.948015},{"c":17.03,"h":17.13,"l":16.8583,"n":2456,"o":16.9,"t":"2025-08-08T04:00:00Z","v":549113,"vw":17.055979},{"c":16.86,"h":17.12,"l":16.855,"n":3648,"o":17.05,"t":"2025-08-11T04:00:00Z","v":3286114,"vw":17.094264},{"c":17.39,"h":17.44,"l":16.9,"n":3579,"o":16.9,"t":"2025-08-12T04:00:00Z","v":766804,"vw":17.306765},{"c":17.58,"h":17.85,"l":17.41,"n":4987,"o":17.52,"t":"2025-08-13T04:00:00Z","v":1005443,"vw":17.578061},{"c":17.45,"h":17.605,"l":17.2501,"n":1995,"o":17.38,"t":"2025-08-14T04:00:00Z","v":273219,"vw":17.417144},{"c":17.3,"h":17.5242,"l":17.28,"n":3463,"o":17.29,"t":"2025-08-15T04:00:00Z","v":461893,"vw":17.323916},{"c":17.35,"h":17.43,"l":17.25,"n":2501,"o":17.36,"t":"2025-08-18T04:00:00Z","v":400298,"vw":17.342439},{"c":17.23,"h":17.5,"l":17.1801,"n":2388,"o":17.3,"t":"2025-08-19T04:00:00Z","v":358735,"vw":17.304825},{"c":17.21,"h":17.23,"l":17,"n":1831,"o":17.19,"t":"2025-08-20T04:00:00Z","v":323515,"vw":17.115693},{"c":17.08,"h":17.17,"l":17.0094,"n":1719,"o":17.07,"t":"2025-08-21T04:00:00Z","v":215118,"vw":17.075272},{"c":17.75,"h":17.78,"l":17.12,"n":3628,"o":17.12,"t":"2025-08-22T04:00:00Z","v":659882,"vw":17.654981},{"c":17.71,"h":17.7788,"l":17.54,"n":1962,"o":17.54,"t":"2025-08-25T04:00:00Z","v":332388,"vw":17.712564},{"c":17.46,"h":17.47,"l":17.2803,"n":1591,"o":17.35,"t":"2025-08-26T04:00:00Z","v":243713,"vw":17.369837},{"c":17.41,"h":17.48,"l":17.3101,"n":1569,"o":17.32,"t":"2025-08-27T04:00:00Z","v":250065,"vw":17.398687},{"c":17.61,"h":17.64,"l":17.4,"n":2416,"o":17.4,"t":"2025-08-28T04:00:00Z","v":324279,"vw":17.556325},{"c":17.34,"h":17.5881,"l":17.26,"n":2784,"o":17.41,"t":"2025-08-29T04:00:00Z","v":337042,"vw":17.350872},{"c":17.04,"h":17.04,"l":16.73,"n":4743,"o":16.9,"t":"2025-09-02T04:00:00Z","v":591740,"vw":16.89535},{"c":17.14,"h":17.35,"l":17.0048,"n":2678,"o":17.04,"t":"2025-09-03T04:00:00Z","v":442860,"vw":17.220454},{"c":17.52,"h":17.54,"l":17.15,"n":2660,"o":17.26,"t":"2025-09-04T04:00:00Z","v":501797,"vw":17.421485},{"c":17.53,"h":17.8699,"l":17.4,"n":2789,"o":17.68,"t":"2025-09-05T04:00:00Z","v":396513,"vw":17.632525},{"c":17.71,"h":17.78,"l":17.54,"n":2309,"o":17.54,"t":"2025-09-08T04:00:00Z","v":321230,"vw":17.698306},{"c":17.8,"h":17.82,"l":17.601,"n":2047,"o":17.66,"t":"2025-09-09T04:00:00Z","v":318387,"vw":17.740371},{"c":17.85,"h":17.93,"l":17.75,"n":2095,"o":17.84,"t":"2025-09-10T04:00:00Z","v":324419,"vw":17.848575},{"c":18.03,"h":18.1,"l":17.75,"n":2503,"o":17.75,"t":"2025-09-11T04:00:00Z","v":498546,"vw":18.02412},{"c":18.09,"h":18.18,"l":17.88,"n":2471,"o":17.88,"t":"2025-09-12T04:00:00Z","v":370364,"vw":18.106498},{"c":18.2,"h":18.23,"l":18.06,"n":2085,"o":18.06,"t":"2025-09-15T04:00:00Z","v":348725,"vw":18.180067},{"c":18.1,"h":18.1886,"l":18.0726,"n":1914,"o":18.16,"t":"2025-09-16T04:00:00Z","v":265139,"vw":18.115858},{"c":18.16,"h":18.3157,"l":18.04,"n":2901,"o":18.12,"t":"2025-09-17T04:00:00Z","v":485836,"vw":18.172255},{"c":18.33,"h":18.41,"l":18.245,"n":2534,"o":18.25,"t":"2025-09-18T04:00:00Z","v":432795,"vw":18.353976},{"c":18.3,"h":18.37,"l":18.22,"n":2008,"o":18.37,"t":"2025-09-19T04:00:00Z","v":337289,"vw":18.282096},{"c":18.3,"h":18.37,"l":18.2,"n":1751,"o":18.2,"t":"2025-09-22T04:00:00Z","v":250502,"vw":18.305718},{"c":18.18,"h":18.4,"l":18.1,"n":1753,"o":18.4,"t":"2025-09-23T04:00:00Z","v":230898,"vw":18.237604},{"c":18.19,"h":18.2753,"l":18.06,"n":1346,"o":18.25,"t":"2025-09-24T04:00:00Z","v":165444,"vw":18.160378},{"c":17.77,"h":17.89,"l":17.652,"n":1751,"o":17.81,"t":"2025-09-25T04:00:00Z","v":261256,"vw":17.770602},{"c":17.99,"h":18,"l":17.71,"n":2389,"o":17.85,"t":"2025-09-26T04:00:00Z","v":461659,"vw":17.848395},{"c":18.03,"h":18.14,"l":17.92,"n":2397,"o":18,"t":"2025-09-29T04:00:00Z","v":642563,"vw":18.018533},{"c":18,"h":18.05,"l":17.855,"n":2226,"o":17.86,"t":"2025-09-30T04:00:00Z","v":478558,"vw":17.939991},{"c":18.15,"h":18.15,"l":17.86,"n":2201,"o":17.86,"t":"2025-10-01T04:00:00Z","v":313946,"vw":18.034809},{"c":18.07,"h":18.18,"l":18,"n":2194,"o":18.12,"t":"2025-10-02T04:00:00Z","v":641476,"vw":18.054341},{"c":18.01,"h":18.15,"l":17.92,"n":2974,"o":18,"t":"2025-10-03T04:00:00Z","v":417229,"vw":18.057786},{"c":18.03,"h":18.1,"l":17.95,"n":2849,"o":18.02,"t":"2025-10-06T04:00:00Z","v":480380,"vw":18.006137},{"c":17.91,"h":18.15,"l":17.86,"n":2090,"o":18.1,"t":"2025-10-07T04:00:00Z","v":322982,"vw":17.990395},{"c":18.12,"h":18.14,"l":17.9,"n":1913,"o":18,"t":"2025-10-08T04:00:00Z","v":327075,"vw":18.063866},{"c":18.08,"h":18.15,"l":17.94,"n":1527,"o":18.09,"t":"2025-10-09T04:00:00Z","v":274383,"vw":18.057917},{"c":17.19,"h":18.15,"l":17.16,"n":6725,"o":18.1,"t":"2025-10-10T04:00:00Z","v":1027608,"vw":17.526656},{"c":17.72,"h":17.76,"l":17.51,"n":2279,"o":17.74,"t":"2025-10-13T04:00:00Z","v":317643,"vw":17.660409},{"c":17.6,"h":17.7493,"l":17.25,"n":2566,"o":17.38,"t":"2025-10-14T04:00:00Z","v":331028,"vw":17.458465},{"c":17.46,"h":17.78,"l":17.27,"n":2042,"o":17.7,"t":"2025-10-15T04:00:00Z","v":257389,"vw":17.52984},{"c":16.9,"h":17.59,"l":16.86,"n":4154,"o":17.4,"t":"2025-10-16T04:00:00Z","v":614953,"vw":17.099216},{"c":17.32,"h":17.33,"l":16.85,"n":2934,"o":17.01,"t":"2025-10-17T04:00:00Z","v":535397,"vw":17.098267},{"c":17.82,"h":17.84,"l":17.4,"n":2146,"o":17.4,"t":"2025-10-20T04:00:00Z","v":315287,"vw":17.71555},{"c":17.88,"h":17.91,"l":17.67,"n":1640,"o":17.8,"t":"2025-10-21T04:00:00Z","v":266274,"vw":17.831378},{"c":17.78,"h":17.81,"l":17.4,"n":1793,"o":17.75,"t":"2025-10-22T04:00:00Z","v":299467,"vw":17.620999},{"c":17.84,"h":17.84,"l":17.55,"n":1226,"o":17.55,"t":"2025-10-23T04:00:00Z","v":170613,"vw":17.754885},{"c":17.98,"h":18.07,"l":17.83,"n":2113,"o":17.83,"t":"2025-10-24T04:00:00Z","v":438129,"vw":18.007016},{"c":18.34,"h":18.37,"l":18.19,"n":4125,"o":18.2,"t":"2025-10-27T04:00:00Z","v":918421,"vw":18.290052},{"c":17.92,"h":18.085,"l":17.9003,"n":2627,"o":18.05,"t":"2025-10-28T04:00:00Z","v":471641,"vw":17.997565},{"c":17.83,"h":18.09,"l":17.75,"n":2503,"o":17.88,"t":"2025-10-29T04:00:00Z","v":522979,"vw":17.997093},{"c":17.76,"h":17.96,"l":17.715,"n":2455,"o":17.87,"t":"2025-10-30T04:00:00Z","v":405968,"vw":17.84592},{"c":17.73,"h":17.9515,"l":17.627,"n":1975,"o":17.9,"t":"2025-10-31T04:00:00Z","v":364740,"vw":17.805279},{"c":17.73,"h":17.85,"l":17.6025,"n":2121,"o":17.76,"t":"2025-11-03T05:00:00Z","v":356831,"vw":17.706008},{"c":17.47,"h":17.62,"l":17.4,"n":2486,"o":17.5,"t":"2025-11-04T05:00:00Z","v":329071,"vw":17.498191},{"c":17.63,"h":17.681,"l":17.4201,"n":1953,"o":17.47,"t":"2025-11-05T05:00:00Z","v":324843,"vw":17.585916},{"c":17.39,"h":17.67,"l":17.37,"n":1961,"o":17.65,"t":"2025-11-06T05:00:00Z","v":296497,"vw":17.465803},{"c":17.37,"h":17.4,"l":17.07,"n":3121,"o":17.35,"t":"2025-11-07T05:00:00Z","v":543992,"vw":17.186293},{"c":17.78,"h":17.86,"l":17.51,"n":2563,"o":17.58,"t":"2025-11-10T05:00:00Z","v":1226363,"vw":17.763692},{"c":17.77,"h":17.92,"l":17.73,"n":1620,"o":17.73,"t":"2025-11-11T05:00:00Z","v":328905,"vw":17.833501},{"c":17.75,"h":17.94,"l":17.75,"n":1726,"o":17.89,"t":"2025-11-12T05:00:00Z","v":217886,"vw":17.870648},{"c":17.52,"h":17.825,"l":17.425,"n":3309,"o":17.75,"t":"2025-11-13T05:00:00Z","v":521640,"vw":17.637171},{"c":17.5,"h":17.64,"l":17.3,"n":2305,"o":17.3,"t":"2025-11-14T05:00:00Z","v":314494,"vw":17.507204},{"c":17.27,"h":17.58,"l":17.16,"n":2772,"o":17.41,"t":"2025-11-17T05:00:00Z","v":443275,"vw":17.370872},{"c":17.03,"h":17.3,"l":16.865,"n":3631,"o":17.12,"t":"2025-11-18T05:00:00Z","v":509346,"vw":17.045673},{"c":17.17,"h":17.35,"l":16.975,"n":2708,"o":17.16,"t":"2025-11-19T05:00:00Z","v":389113,"vw":17.13066},{"c":16.72,"h":17.7,"l":16.69,"n":5743,"o":17.48,"t":"2025-11-20T05:00:00Z","v":894565,"vw":17.01588},{"c":16.69,"h":16.81,"l":16.22,"n":4901,"o":16.58,"t":"2025-11-21T05:00:00Z","v":1040327,"vw":16.555866},{"c":17.25,"h":17.3,"l":16.84,"n":3392,"o":16.84,"t":"2025-11-24T05:00:00Z","v":636245,"vw":17.187815},{"c":17.42,"h":17.43,"l":16.95,"n":2364,"o":17.06,"t":"2025-11-25T05:00:00Z","v":376505,"vw":17.208595},{"c":17.5,"h":17.63,"l":17.36,"n":3219,"o":17.43,"t":"2025-11-26T05:00:00Z","v":496505,"vw":17.514978},{"c":17.43,"h":17.75,"l":17.38,"n":2255,"o":17.5,"t":"2025-11-28T05:00:00Z","v":416142,"vw":17.510415},{"c":17.4,"h":17.56,"l":17.28,"n":4144,"o":17.28,"t":"2025-12-01T05:00:00Z","v":479247,"vw":17.437},{"c":17.52,"h":17.58,"l":17.46,"n":3459,"o":17.5,"t":"2025-12-02T05:00:00Z","v":286619,"vw":17.530683},{"c":17.56,"h":17.6,"l":17.4662,"n":2769,"o":17.5,"t":"2025-12-03T05:00:00Z","v":443850,"vw":17.567271},{"c":17.57,"h":17.6,"l":17.47,"n":2751,"o":17.55,"t":"2025-12-04T05:00:00Z","v":339172,"vw":17.540016},{"c":17.54,"h":17.65,"l":17.5,"n":2514,"o":17.53,"t":"2025-12-05T05:00:00Z","v":362692,"vw":17.555445},{"c":17.5,"h":17.6,"l":17.4,"n":2201,"o":17.59,"t":"2025-12-08T05:00:00Z","v":284867,"vw":17.480641},{"c":17.39,"h":17.5,"l":17.39,"n":1456,"o":17.42,"t":"2025-12-09T05:00:00Z","v":218401,"vw":17.453822},{"c":17.62,"h":17.65,"l":17.34,"n":1544,"o":17.36,"t":"2025-12-10T05:00:00Z","v":254705,"vw":17.528104},{"c":17.65,"h":17.69,"l":17.52,"n":1369,"o":17.52,"t":"2025-12-11T05:00:00Z","v":276895,"vw":17.617959},{"c":17.54,"h":17.65,"l":17.38,"n":2175,"o":17.65,"t":"2025-12-12T05:00:00Z","v":292225,"vw":17.491401},{"c":17.54,"h":17.6,"l":17.45,"n":1991,"o":17.6,"t":"2025-12-15T05:00:00Z","v":354789,"vw":17.529915},{"c":17.63,"h":17.64,"l":17.459,"n":1482,"o":17.47,"t":"2025-12-16T05:00:00Z","v":230620,"vw":17.534784},{"c":17.48,"h":17.62,"l":17.4401,"n":1874,"o":17.6,"t":"2025-12-17T05:00:00Z","v":351852,"vw":17.510136},{"c":17.64,"h":17.72,"l":17.45,"n":2387,"o":17.45,"t":"2025-12-18T05:00:00Z","v":383984,"vw":17.61487},{"c":17.8,"h":17.8,"l":17.5878,"n":1903,"o":17.64,"t":"2025-12-19T05:00:00Z","v":285852,"vw":17.748482},{"c":17.92,"h":17.95,"l":17.8,"n":2126,"o":17.9,"t":"2025-12-22T05:00:00Z","v":374179,"vw":17.912735},{"c":17.64,"h":17.7,"l":17.59,"n":2547,"o":17.59,"t":"2025-12-23T05:00:00Z","v":601288,"vw":17.663902},{"c":17.63,"h":17.735,"l":17.6,"n":1271,"o":17.61,"t":"2025-12-24T05:00:00Z","v":275670,"vw":17.648382},{"c":17.65,"h":17.74,"l":17.6001,"n":1814,"o":17.66,"t":"2025-12-26T05:00:00Z","v":318947,"vw":17.660821},{"c":17.66,"h":17.695,"l":17.56,"n":2606,"o":17.56,"t":"2025-12-29T05:00:00Z","v":807217,"vw":17.624611},{"c":17.66,"h":17.78,"l":17.6,"n":2359,"o":17.6,"t":"2025-12-30T05:00:00Z","v":581476,"vw":17.70058},{"c":17.56,"h":17.7,"l":17.55,"n":2356,"o":17.66,"t":"2025-12-31T05:00:00Z","v":460591,"vw":17.641436},{"c":17.56,"h":17.7257,"l":17.56,"n":2683,"o":17.58,"t":"2026-01-02T05:00:00Z","v":385901,"vw":17.637704},{"c":17.63,"h":17.73,"l":17.55,"n":3666,"o":17.55,"t":"2026-01-05T05:00:00Z","v":815841,"vw":17.642543},{"c":17.74,"h":17.7999,"l":17.615,"n":2475,"o":17.63,"t":"2026-01-06T05:00:00Z","v":540310,"vw":17.719251},{"c":17.75,"h":17.88,"l":17.71,"n":2512,"o":17.75,"t":"2026-01-07T05:00:00Z","v":375731,"vw":17.790249},{"c":17.74,"h":17.8,"l":17.6838,"n":2339,"o":17.75,"t":"2026-01-08T05:00:00Z","v":347273,"vw":17.743023},{"c":17.91,"h":17.96,"l":17.73,"n":2409,"o":17.74,"t":"2026-01-09T05:00:00Z","v":394347,"vw":17.903459},{"c":17.98,"h":17.98,"l":17.77,"n":2366,"o":17.85,"t":"2026-01-12T05:00:00Z","v":396017,"vw":17.905121},{"c":17.84,"h":18.01,"l":17.8019,"n":2363,"o":17.96,"t":"2026-01-13T05:00:00Z","v":350015,"vw":17.908518},{"c":17.76,"h":17.83,"l":17.555,"n":3243,"o":17.83,"t":"2026-01-14T05:00:00Z","v":491061,"vw":17.660538},{"c":17.92,"h":18.03,"l":17.82,"n":3296,"o":17.82,"t":"2026-01-15T05:00:00Z","v":438244,"vw":17.953985},{"c":17.88,"h":18,"l":17.83,"n":6639,"o":18,"t":"2026-01-16T05:00:00Z","v":231921,"vw":17.910793},{"c":17.21,"h":17.6,"l":17.16,"n":13016,"o":17.6,"t":"2026-01-20T05:00:00Z","v":1191172,"vw":17.358448},{"c":17.75,"h":17.8299,"l":17.29,"n":12749,"o":17.33,"t":"2026-01-21T05:00:00Z","v":892162,"vw":17.522102},{"c":17.88,"h":17.9354,"l":17.76,"n":4809,"o":17.88,"t":"2026-01-22T05:00:00Z","v":333812,"vw":17.874146},{"c":17.83,"h":17.945,"l":17.807,"n":9679,"o":17.91,"t":"2026-01-23T05:00:00Z","v":479139,"vw":17.887716},{"c":17.95,"h":18.025,"l":17.8878,"n":5287,"o":17.9,"t":"2026-01-26T05:00:00Z","v":428685,"vw":17.985665},{"c":17.63,"h":17.76,"l":17.62,"n":3986,"o":17.75,"t":"2026-01-27T05:00:00Z","v":302469,"vw":17.703788},{"c":17.64,"h":17.72,"l":17.52,"n":6583,"o":17.72,"t":"2026-01-28T05:00:00Z","v":420413,"vw":17.586422},{"c":17.55,"h":17.69,"l":17.25,"n":8758,"o":17.69,"t":"2026-01-29T05:00:00Z","v":578827,"vw":17.430288},{"c":17.41,"h":17.6,"l":17.35,"n":6851,"o":17.5,"t":"2026-01-30T05:00:00Z","v":443906,"vw":17.478986},{"c":17.6,"h":17.635,"l":17.4,"n":2469,"o":17.41,"t":"2026-02-02T05:00:00Z","v":305422,"vw":17.555429},{"c":17.35,"h":17.638,"l":17.11,"n":3624,"o":17.6,"t":"2026-02-03T05:00:00Z","v":571751,"vw":17.339435},{"c":17.25,"h":17.3894,"l":16.95,"n":4970,"o":17.35,"t":"2026-02-04T05:00:00Z","v":680297,"vw":17.133347},{"c":16.88,"h":17.0891,"l":16.73,"n":10385,"o":16.95,"t":"2026-02-05T05:00:00Z","v":1058017,"vw":16.891785},{"c":17.22,"h":17.2999,"l":17,"n":6536,"o":17,"t":"2026-02-06T05:00:00Z","v":556645,"vw":17.171207},{"c":17.48,"h":17.5,"l":17.2,"n":5220,"o":17.2,"t":"2026-02-09T05:00:00Z","v":605107,"vw":17.418263},{"c":17.35,"h":17.49,"l":17.35,"n":2627,"o":17.49,"t":"2026-02-10T05:00:00Z","v":305434,"vw":17.422996},{"c":17.31,"h":17.5,"l":17.18,"n":3915,"o":17.49,"t":"2026-02-11T05:00:00Z","v":253036,"vw":17.386764},{"c":17.02,"h":17.4399,"l":16.97,"n":3237,"o":17.32,"t":"2026-02-12T05:00:00Z","v":431210,"vw":17.147308},{"c":16.94,"h":17.16,"l":16.795,"n":6376,"o":17,"t":"2026-02-13T05:00:00Z","v":617398,"vw":17.008483},{"c":16.95,"h":17.08,"l":16.63,"n":5863,"o":16.85,"t":"2026-02-17T05:00:00Z","v":580576,"vw":16.818911},{"c":16.94,"h":17.185,"l":16.9,"n":1735,"o":17,"t":"2026-02-18T05:00:00Z","v":401553,"vw":17.062171},{"c":16.88,"h":16.965,"l":16.79,"n":3912,"o":16.92,"t":"2026-02-19T05:00:00Z","v":702022,"vw":16.857522},{"c":17.01,"h":17.0895,"l":16.78,"n":2877,"o":16.93,"t":"2026-02-20T05:00:00Z","v":433285,"vw":16.963863},{"c":16.77,"h":17.08,"l":16.715,"n":3384,"o":17.01,"t":"2026-02-23T05:00:00Z","v":600601,"vw":16.825717},{"c":16.65,"h":16.7335,"l":16.44,"n":2484,"o":16.64,"t":"2026-02-24T05:00:00Z","v":396442,"vw":16.633262},{"c":16.85,"h":16.935,"l":16.75,"n":1798,"o":16.75,"t":"2026-02-25T05:00:00Z","v":300948,"vw":16.852361},{"c":16.85,"h":16.98,"l":16.6791,"n":2492,"o":16.98,"t":"2026-02-26T05:00:00Z","v":311574,"vw":16.839061},{"c":16.63,"h":16.7799,"l":16.58,"n":2922,"o":16.7,"t":"2026-02-27T05:00:00Z","v":541336,"vw":16.660758},{"c":16.74,"h":16.74,"l":16.36,"n":3541,"o":16.42,"t":"2026-03-02T05:00:00Z","v":505658,"vw":16.567565},{"c":16.49,"h":16.5,"l":16.13,"n":5739,"o":16.35,"t":"2026-03-03T05:00:00Z","v":882356,"vw":16.302492},{"c":16.37,"h":16.48,"l":16.27,"n":3548,"o":16.45,"t":"2026-03-04T05:00:00Z","v":673207,"vw":16.368689},{"c":16.21,"h":16.37,"l":16.135,"n":4340,"o":16.3,"t":"2026-03-05T05:00:00Z","v":656337,"vw":16.211408},{"c":16.04,"h":16.125,"l":15.97,"n":3908,"o":16.08,"t":"2026-03-06T05:00:00Z","v":724611,"vw":16.04847},{"c":16.2,"h":16.249,"l":15.85,"n":3091,"o":15.85,"t":"2026-03-09T04:00:00Z","v":541832,"vw":15.974422},{"c":16.06,"h":16.25,"l":16.01,"n":2781,"o":16.25,"t":"2026-03-10T04:00:00Z","v":598584,"vw":16.145478},{"c":16.03,"h":16.11,"l":15.975,"n":2774,"o":16.1,"t":"2026-03-11T04:00:00Z","v":375076,"vw":16.028802},{"c":15.9,"h":16.05,"l":15.86,"n":2659,"o":15.86,"t":"2026-03-12T04:00:00Z","v":310587,"vw":15.932796},{"c":15.87,"h":16.05,"l":15.87,"n":1958,"o":16.05,"t":"2026-03-13T04:00:00Z","v":221010,"vw":15.950213},{"c":16.07,"h":16.08,"l":15.9,"n":2104,"o":15.9,"t":"2026-03-16T04:00:00Z","v":323667,"vw":16.033789},{"c":16.14,"h":16.19,"l":16.08,"n":1203,"o":16.19,"t":"2026-03-17T04:00:00Z","v":160704,"vw":16.131577},{"c":15.95,"h":16.1383,"l":15.93,"n":3369,"o":16.02,"t":"2026-03-18T04:00:00Z","v":473829,"vw":15.986015},{"c":16,"h":16.048,"l":15.82,"n":2040,"o":15.85,"t":"2026-03-19T04:00:00Z","v":323321,"vw":15.91359},{"c":15.8,"h":16.01,"l":15.78,"n":2793,"o":15.96,"t":"2026-03-20T04:00:00Z","v":460953,"vw":15.87591},{"c":15.8,"h":16.04,"l":15.8,"n":2992,"o":15.97,"t":"2026-03-23T04:00:00Z","v":408578,"vw":15.930316},{"c":15.81,"h":15.89,"l":15.6601,"n":3018,"o":15.75,"t":"2026-03-24T04:00:00Z","v":423356,"vw":15.786012},{"c":15.91,"h":15.9699,"l":15.78,"n":2442,"o":15.86,"t":"2026-03-25T04:00:00Z","v":502490,"vw":15.849097},{"c":15.3,"h":15.69,"l":15.29,"n":3279,"o":15.69,"t":"2026-03-26T04:00:00Z","v":478142,"vw":15.421384},{"c":15.19,"h":15.3,"l":15.11,"n":3992,"o":15.24,"t":"2026-03-27T04:00:00Z","v":1021521,"vw":15.196291},{"c":15.11,"h":15.305,"l":15.06,"n":3962,"o":15.25,"t":"2026-03-30T04:00:00Z","v":436379,"vw":15.185315},{"c":15.34,"h":15.39,"l":15.1794,"n":3250,"o":15.3,"t":"2026-03-31T04:00:00Z","v":461419,"vw":15.302952},{"c":15.39,"h":15.49,"l":15.36,"n":2067,"o":15.45,"t":"2026-04-01T04:00:00Z","v":264794,"vw":15.429604},{"c":15.48,"h":15.49,"l":15.27,"n":2083,"o":15.35,"t":"2026-04-02T04:00:00Z","v":361816,"vw":15.380312},{"c":15.5,"h":15.6199,"l":15.4501,"n":7109,"o":15.46,"t":"2026-04-06T04:00:00Z","v":407133,"vw":15.51515},{"c":15.48,"h":15.62,"l":15.34,"n":2211,"o":15.6,"t":"2026-04-07T04:00:00Z","v":248848,"vw":15.44244},{"c":15.74,"h":15.86,"l":15.58,"n":2418,"o":15.85,"t":"2026-04-08T04:00:00Z","v":455390,"vw":15.691618},{"c":15.85,"h":15.85,"l":15.6,"n":1520,"o":15.6,"t":"2026-04-09T04:00:00Z","v":346516,"vw":15.759357},{"c":15.75,"h":15.88,"l":15.73,"n":7976,"o":15.86,"t":"2026-04-10T04:00:00Z","v":303977,"vw":15.780885},{"c":15.9,"h":15.94,"l":15.7,"n":1857,"o":15.7,"t":"2026-04-13T04:00:00Z","v":308107,"vw":15.850673},{"c":16.02,"h":16.0497,"l":15.91,"n":2351,"o":15.95,"t":"2026-04-14T04:00:00Z","v":670331,"vw":15.970239},{"c":15.99,"h":16.08,"l":15.9299,"n":1525,"o":16.08,"t":"2026-04-15T04:00:00Z","v":216919,"vw":15.977632},{"c":15.99,"h":16.04,"l":15.91,"n":1368,"o":15.99,"t":"2026-04-16T04:00:00Z","v":281436,"vw":15.986491},{"c":15.93,"h":16.09,"l":15.9,"n":2015,"o":16.05,"t":"2026-04-17T04:00:00Z","v":349151,"vw":15.960758},{"c":15.93,"h":15.97,"l":15.87,"n":1339,"o":15.87,"t":"2026-04-20T04:00:00Z","v":236823,"vw":15.918942},{"c":15.91,"h":15.955,"l":15.8701,"n":1604,"o":15.94,"t":"2026-04-21T04:00:00Z","v":243255,"vw":15.919903},{"c":16,"h":16.03,"l":15.93,"n":1205,"o":15.93,"t":"2026-04-22T04:00:00Z","v":230246,"vw":15.996156},{"c":16,"h":16.0396,"l":15.89,"n":1347,"o":15.95,"t":"2026-04-23T04:00:00Z","v":255277,"vw":15.971261},{"c":16.04,"h":16.07,"l":15.9801,"n":1375,"o":16.01,"t":"2026-04-24T04:00:00Z","v":304663,"vw":16.038637},{"c":15.8,"h":15.825,"l":15.69,"n":1980,"o":15.69,"t":"2026-04-27T04:00:00Z","v":363298,"vw":15.785037},{"c":15.84,"h":15.86,"l":15.7,"n":2613,"o":15.7,"t":"2026-04-28T04:00:00Z","v":294321,"vw":15.773538},{"c":15.91,"h":15.92,"l":15.8166,"n":1969,"o":15.88,"t":"2026-04-29T04:00:00Z","v":363968,"vw":15.879488},{"c":15.92,"h":15.94,"l":15.77,"n":4223,"o":15.77,"t":"2026-04-30T04:00:00Z","v":672502,"vw":15.892566},{"c":15.86,"h":15.98,"l":15.86,"n":2415,"o":15.92,"t":"2026-05-01T04:00:00Z","v":430715,"vw":15.910305},{"c":15.83,"h":15.93,"l":15.78,"n":2237,"o":15.78,"t":"2026-05-04T04:00:00Z","v":603592,"vw":15.851576},{"c":15.86,"h":15.92,"l":15.86,"n":1685,"o":15.86,"t":"2026-05-05T04:00:00Z","v":380473,"vw":15.889649},{"c":15.83,"h":15.9035,"l":15.8,"n":2109,"o":15.9,"t":"2026-05-06T04:00:00Z","v":437854,"vw":15.847578},{"c":15.85,"h":15.87,"l":15.81,"n":1607,"o":15.84,"t":"2026-05-07T04:00:00Z","v":350319,"vw":15.835114},{"c":15.84,"h":15.9,"l":15.74,"n":1557,"o":15.74,"t":"2026-05-08T04:00:00Z","v":257787,"vw":15.859571},{"c":15.86,"h":15.91,"l":15.84,"n":1681,"o":15.84,"t":"2026-05-11T04:00:00Z","v":392540,"vw":15.887612},{"c":15.97,"h":15.995,"l":15.83,"n":1597,"o":15.83,"t":"2026-05-12T04:00:00Z","v":330365,"vw":15.907396},{"c":15.94,"h":16,"l":15.93,"n":1473,"o":15.97,"t":"2026-05-13T04:00:00Z","v":233610,"vw":15.971484},{"c":15.96,"h":16.03,"l":15.94,"n":1376,"o":15.96,"t":"2026-05-14T04:00:00Z","v":235699,"vw":15.982084},{"c":15.96,"h":15.9884,"l":15.86,"n":1303,"o":15.86,"t":"2026-05-15T04:00:00Z","v":168603,"vw":15.948853},{"c":16.01,"h":16.05,"l":15.85,"n":1934,"o":15.915,"t":"2026-05-18T04:00:00Z","v":346628,"vw":15.990058},{"c":15.98,"h":16.05,"l":15.93,"n":1385,"o":15.95,"t":"2026-05-19T04:00:00Z","v":206857,"vw":15.99816},{"c":16.02,"h":16.07,"l":15.97,"n":1079,"o":15.97,"t":"2026-05-20T04:00:00Z","v":163276,"vw":16.03304},{"c":16.1,"h":16.12,"l":16,"n":1275,"o":16,"t":"2026-05-21T04:00:00Z","v":218651,"vw":16.080276},{"c":16.18,"h":16.1903,"l":16.1,"n":1276,"o":16.12,"t":"2026-05-22T04:00:00Z","v":205489,"vw":16.164265},{"c":15.93,"h":16.0683,"l":15.93,"n":1569,"o":16,"t":"2026-05-26T04:00:00Z","v":304635,"vw":15.958659},{"c":15.87,"h":15.99,"l":15.86,"n":1458,"o":15.97,"t":"2026-05-27T04:00:00Z","v":269055,"vw":15.891466},{"c":16,"h":16.03,"l":15.87,"n":2792,"o":15.87,"t":"2026-05-28T04:00:00Z","v":253338,"vw":15.990571},{"c":16.04,"h":16.07,"l":15.95,"n":1289,"o":15.95,"t":"2026-05-29T04:00:00Z","v":274812,"vw":16.037312},{"c":16.01,"h":16.12,"l":16,"n":2208,"o":16.04,"t":"2026-06-01T04:00:00Z","v":417258,"vw":16.070615},{"c":16.04,"h":16.07,"l":15.99,"n":1718,"o":16.01,"t":"2026-06-02T04:00:00Z","v":313670,"vw":16.03473},{"c":16.02,"h":16.082,"l":16.02,"n":1407,"o":16.04,"t":"2026-06-03T04:00:00Z","v":257241,"vw":16.048204},{"c":16.19,"h":16.2,"l":16,"n":1649,"o":16,"t":"2026-06-04T04:00:00Z","v":449213,"vw":16.094908},{"c":15.87,"h":16.12,"l":15.81,"n":2132,"o":16,"t":"2026-06-05T04:00:00Z","v":426663,"vw":15.954931},{"c":15.95,"h":16.06,"l":15.9,"n":1849,"o":15.9,"t":"2026-06-08T04:00:00Z","v":309503,"vw":15.980648},{"c":15.84,"h":16.04,"l":15.61,"n":2279,"o":16,"t":"2026-06-09T04:00:00Z","v":417739,"vw":15.812232},{"c":15.62,"h":15.8299,"l":15.59,"n":1875,"o":15.7,"t":"2026-06-10T04:00:00Z","v":361471,"vw":15.685558},{"c":15.77,"h":15.8751,"l":15.54,"n":1853,"o":15.58,"t":"2026-06-11T04:00:00Z","v":270893,"vw":15.70447},{"c":15.95,"h":15.96,"l":15.73,"n":1139,"o":15.73,"t":"2026-06-12T04:00:00Z","v":183704,"vw":15.87931},{"c":16.29,"h":16.3,"l":16,"n":2255,"o":16,"t":"2026-06-15T04:00:00Z","v":455244,"vw":16.212039},{"c":16.25,"h":16.32,"l":16.1,"n":1584,"o":16.1,"t":"2026-06-16T04:00:00Z","v":271183,"vw":16.264211},{"c":16.12,"h":16.3,"l":16.0401,"n":1070,"o":16.2,"t":"2026-06-17T04:00:00Z","v":190498,"vw":16.185152},{"c":16.19,"h":16.27,"l":16.12,"n":924,"o":16.12,"t":"2026-06-18T04:00:00Z","v":146022,"vw":16.190787},{"c":16.24,"h":16.3474,"l":16.17,"n":1136,"o":16.18,"t":"2026-06-22T04:00:00Z","v":203028,"vw":16.256471},{"c":16.02,"h":16.11,"l":15.96,"n":1289,"o":16.01,"t":"2026-06-23T04:00:00Z","v":329523,"vw":16.0478},{"c":16.08,"h":16.13,"l":15.92,"n":1339,"o":16.01,"t":"2026-06-24T04:00:00Z","v":357005,"vw":16.050949},{"c":15.74,"h":15.9699,"l":15.7,"n":1562,"o":15.9,"t":"2026-06-25T04:00:00Z","v":457554,"vw":15.766161},{"c":15.69,"h":15.78,"l":15.581,"n":1310,"o":15.69,"t":"2026-06-26T04:00:00Z","v":230991,"vw":15.698627},{"c":15.93,"h":15.97,"l":15.75,"n":1810,"o":15.81,"t":"2026-06-29T04:00:00Z","v":335527,"vw":15.910282},{"c":16.04,"h":16.0793,"l":15.9,"n":1671,"o":15.9,"t":"2026-06-30T04:00:00Z","v":323987,"vw":16.028433},{"c":15.99,"h":16.09,"l":15.96,"n":1467,"o":15.96,"t":"2026-07-01T04:00:00Z","v":163439,"vw":16.052145},{"c":16,"h":16.12,"l":15.91,"n":1451,"o":15.91,"t":"2026-07-02T04:00:00Z","v":272606,"vw":16.002554},{"c":16.19,"h":16.21,"l":16,"n":1537,"o":16,"t":"2026-07-06T04:00:00Z","v":255035,"vw":16.159641},{"c":16.1,"h":16.19,"l":16.075,"n":1015,"o":16.15,"t":"2026-07-07T04:00:00Z","v":175570,"vw":16.144123},{"c":16.02,"h":16.11,"l":15.91,"n":1158,"o":16,"t":"2026-07-08T04:00:00Z","v":176535,"vw":16.004842},{"c":16.13,"h":16.15,"l":16,"n":966,"o":16.01,"t":"2026-07-09T04:00:00Z","v":179433,"vw":16.102116},{"c":16.21,"h":16.25,"l":16.09,"n":1099,"o":16.14,"t":"2026-07-10T04:00:00Z","v":165506,"vw":16.196564},{"c":16.14,"h":16.215,"l":16.12,"n":1170,"o":16.18,"t":"2026-07-13T04:00:00Z","v":229196,"vw":16.165162},{"c":16.21,"h":16.27,"l":16.185,"n":993,"o":16.24,"t":"2026-07-14T04:00:00Z","v":149239,"vw":16.226665},{"c":16.31,"h":16.33,"l":16.1901,"n":1097,"o":16.21,"t":"2026-07-15T04:00:00Z","v":184365,"vw":16.273569},{"c":16.15,"h":16.3,"l":16.15,"n":1057,"o":16.26,"t":"2026-07-16T04:00:00Z","v":165375,"vw":16.24672},{"c":16.07,"h":16.1398,"l":15.93,"n":1678,"o":16.01,"t":"2026-07-17T04:00:00Z","v":248028,"vw":16.060038},{"c":16.06,"h":16.19,"l":16.03,"n":1686,"o":16.15,"t":"2026-07-20T04:00:00Z","v":208212,"vw":16.115471},{"c":16.25,"h":16.265,"l":16.07,"n":778,"o":16.1,"t":"2026-07-21T04:00:00Z","v":146399,"vw":16.197527},{"c":16.25,"h":16.29,"l":16.22,"n":898,"o":16.24,"t":"2026-07-22T04:00:00Z","v":129392,"vw":16.258067},{"c":16.07,"h":16.1869,"l":15.95,"n":1801,"o":16.18,"t":"2026-07-23T04:00:00Z","v":309170,"vw":16.046634},{"c":16.02,"h":16.14,"l":15.97,"n":1760,"o":16,"t":"2026-07-24T04:00:00Z","v":257060,"vw":16.041027},{"c":15.95,"h":16.12,"l":15.86,"n":2500,"o":16.12,"t":"2026-07-27T04:00:00Z","v":398091,"vw":15.939856},{"c":15.74,"h":15.89,"l":15.62,"n":3707,"o":15.89,"t":"2026-07-28T04:00:00Z","v":272256,"vw":15.706084},{"c":15.39,"h":15.74,"l":15.39,"n":4398,"o":15.74,"t":"2026-07-29T04:00:00Z","v":702370,"vw":15.527327},{"c":15.63,"h":15.69,"l":15.5,"n":3771,"o":15.56,"t":"2026-07-30T04:00:00Z","v":229442,"vw":15.625706},{"c":15.81,"h":15.81,"l":15.5645,"n":1857,"o":15.78,"t":"2026-07-31T04:00:00Z","v":196242,"vw":15.697479},{"c":15.77,"h":15.827,"l":15.68,"n":2000,"o":15.75,"t":"2026-08-03T04:00:00Z","v":216354,"vw":15.758062},{"c":15.77,"h":15.82,"l":15.75,"n":1553,"o":15.77,"t":"2026-08-04T04:00:00Z","v":185318,"vw":15.783465},{"c":15.88,"h":15.9,"l":15.76,"n":1875,"o":15.78,"t":"2026-08-05T04:00:00Z","v":197123,"vw":15.829178},{"c":15.94,"h":15.95,"l":15.8,"n":1571,"o":15.8,"t":"2026-08-06T04:00:00Z","v":238596,"vw":15.897967},{"c":16,"h":16.03,"l":15.9,"n":1539,"o":15.94,"t":"2026-08-07T04:00:00Z","v":233530,"vw":15.976273},{"c":16.13,"h":16.19,"l":15.94,"n":1770,"o":15.94,"t":"2026-08-10T04:00:00Z","v":299161,"vw":16.133101},{"c":16.17,"h":16.2,"l":16.05,"n":1518,"o":16.05,"t":"2026-08-11T04:00:00Z","v":175460,"vw":16.154904},{"c":16.24,"h":16.32,"l":16.16,"n":2966,"o":16.16,"t":"2026-08-12T04:00:00Z","v":349090,"vw":16.239751},{"c":16.29,"h":16.35,"l":16.21,"n":1402,"o":16.21,"t":"2026-08-13T04:00:00Z","v":237016,"vw":16.293229},{"c":16.35,"h":16.37,"l":16.29,"n":2659,"o":16.3,"t":"2026-08-14T04:00:00Z","v":137017,"vw":16.333325},{"c":16.41,"h":16.45,"l":16.32,"n":2709,"o":16.37,"t":"2026-08-17T04:00:00Z","v":296867,"vw":16.382306},{"c":16.41,"h":16.44,"l":16.35,"n":1940,"o":16.35,"t":"2026-08-18T04:00:00Z","v":185896,"vw":16.401336},{"c":16.37,"h":16.44,"l":16.33,"n":1931,"o":16.41,"t":"2026-08-19T04:00:00Z","v":323791,"vw":16.37516},{"c":16.49,"h":16.52,"l":16.3,"n":2330,"o":16.3,"t":"2026-08-20T04:00:00Z","v":336025,"vw":16.442203},{"c":16.57,"h":16.61,"l":16.48,"n":2335,"o":16.53,"t":"2026-08-21T04:00:00Z","v":252303,"vw":16.559601},{"c":16.52,"h":16.58,"l":16.44,"n":4998,"o":16.44,"t":"2026-08-24T04:00:00Z","v":417152,"vw":16.522641},{"c":16.48,"h":16.579,"l":16.42,"n":4116,"o":16.53,"t":"2026-08-25T04:00:00Z","v":355704,"vw":16.468386},{"c":16.23,"h":16.26,"l":16.16,"n":3300,"o":16.23,"t":"2026-08-26T04:00:00Z","v":281631,"vw":16.224228},{"c":16.44,"h":16.44,"l":16.16,"n":2754,"o":16.16,"t":"2026-08-27T04:00:00Z","v":343143,"vw":16.325098},{"c":16.36,"h":16.44,"l":16.32,"n":2856,"o":16.43,"t":"2026-08-28T04:00:00Z","v":298429,"vw":16.391549},{"c":16.49,"h":16.49,"l":16.3401,"n":3146,"o":16.4,"t":"2026-08-31T04:00:00Z","v":430243,"vw":16.420814},{"c":16.37,"h":16.496,"l":16.35,"n":2902,"o":16.35,"t":"2026-09-01T04:00:00Z","v":268758,"vw":16.430688},{"c":16.55,"h":16.59,"l":16.33,"n":3278,"o":16.33,"t":"2026-09-02T04:00:00Z","v":369454,"vw":16.52649},{"c":16.66,"h":16.68,"l":16.5601,"n":3430,"o":16.57,"t":"2026-09-03T04:00:00Z","v":376063,"vw":16.639446},{"c":16.67,"h":16.6885,"l":16.58,"n":3145,"o":16.61,"t":"2026-09-04T04:00:00Z","v":298086,"vw":16.628681},{"c":16.52,"h":16.67,"l":16.5001,"n":4112,"o":16.63,"t":"2026-09-08T04:00:00Z","v":304124,"vw":16.586213},{"c":16.56,"h":16.69,"l":16.5196,"n":3043,"o":16.59,"t":"2026-09-09T04:00:00Z","v":299437,"vw":16.627346},{"c":16.62,"h":16.68,"l":16.5188,"n":3053,"o":16.53,"t":"2026-09-10T04:00:00Z","v":264586,"vw":16.605576},{"c":16.77,"h":16.82,"l":16.68,"n":3280,"o":16.7,"t":"2026-09-11T04:00:00Z","v":384609,"vw":16.77386},{"c":16.83,"h":16.83,"l":16.6105,"n":6887,"o":16.7,"t":"2026-09-14T04:00:00Z","v":332232,"vw":16.745157},{"c":16.8,"h":16.84,"l":16.7,"n":7728,"o":16.84,"t":"2026-09-15T04:00:00Z","v":277161,"vw":16.789896},{"c":16.63,"h":16.85,"l":16.5201,"n":6382,"o":16.8,"t":"2026-09-16T04:00:00Z","v":300827,"vw":16.721816},{"c":16.8,"h":16.87,"l":16.71,"n":6332,"o":16.71,"t":"2026-09-17T04:00:00Z","v":312437,"vw":16.811196},{"c":16.7,"h":16.88,"l":16.7,"n":5984,"o":16.78,"t":"2026-09-18T04:00:00Z","v":448362,"vw":16.751334},{"c":16.84,"h":16.85,"l":16.75,"n":4526,"o":16.75,"t":"2026-09-21T04:00:00Z","v":247182,"vw":16.816653},{"c":16.95,"h":16.99,"l":16.82,"n":4726,"o":16.82,"t":"2026-09-22T04:00:00Z","v":256098,"vw":16.939074},{"c":16.95,"h":16.99,"l":16.88,"n":5604,"o":16.98,"t":"2026-09-23T04:00:00Z","v":476131,"vw":16.941223},{"c":16.82,"h":16.87,"l":16.78,"n":4381,"o":16.85,"t":"2026-09-24T04:00:00Z","v":446536,"vw":16.832002},{"c":16.57,"h":16.6276,"l":16.36,"n":5659,"o":16.6,"t":"2026-09-25T04:00:00Z","v":343557,"vw":16.517301},{"c":16.34,"h":16.56,"l":16.3,"n":7020,"o":16.49,"t":"2026-09-28T04:00:00Z","v":349906,"vw":16.36939},{"c":16.27,"h":16.476,"l":16.16,"n":9571,"o":16.35,"t":"2026-09-29T04:00:00Z","v":406189,"vw":16.267964},{"c":16.37,"h":16.54,"l":16.25,"n":7797,"o":16.29,"t":"2026-09-30T04:00:00Z","v":264396,"vw":16.416262},{"c":16.37,"h":16.41,"l":16.21,"n":6165,"o":16.37,"t":"2026-10-01T04:00:00Z","v":412258,"vw":16.325693},{"c":16.42,"h":16.5,"l":16.29,"n":6121,"o":16.5,"t":"2026-10-02T04:00:00Z","v":219529,"vw":16.374252},{"c":16.45,"h":16.65,"l":16.3024,"n":8380,"o":16.42,"t":"2026-10-05T04:00:00Z","v":559779,"vw":16.50067},{"c":16.62,"h":16.64,"l":16.45,"n":9007,"o":16.45,"t":"2026-10-06T04:00:00Z","v":395959,"vw":16.57228},{"c":16.55,"h":16.6,"l":16.5,"n":7325,"o":16.51,"t":"2026-10-07T04:00:00Z","v":262253,"vw":16.547359},{"c":16.57,"h":16.7,"l":16.51,"n":7092,"o":16.59,"t":"2026-10-08T04:00:00Z","v":290711,"vw":16.612004},{"c":16.67,"h":16.76,"l":16.57,"n":8443,"o":16.57,"t":"2026-10-09T04:00:00Z","v":274421,"vw":16.68818},{"c":16.77,"h":16.89,"l":16.71,"n":6061,"o":16.71,"t":"2026-10-12T04:00:00Z","v":436674,"vw":16.806298},{"c":16.9,"h":16.9,"l":16.8,"n":6184,"o":16.8,"t":"2026-10-13T04:00:00Z","v":306462,"vw":16.869999},{"c":16.72,"h":16.8804,"l":16.66,"n":5391,"o":16.83,"t":"2026-10-14T04:00:00Z","v":338636,"vw":16.725018},{"c":16.71,"h":16.76,"l":16.45,"n":4443,"o":16.66,"t":"2026-10-15T04:00:00Z","v":348811,"vw":16.63718},{"c":16.49,"h":16.75,"l":16.4,"n":4575,"o":16.68,"t":"2026-10-16T04:00:00Z","v":381122,"vw":16.562972},{"c":16.61,"h":16.75,"l":16.52,"n":6342,"o":16.52,"t":"2026-10-19T04:00:00Z","v":256792,"vw":16.635584},{"c":16.61,"h":16.7399,"l":16.52,"n":4681,"o":16.53,"t":"2026-10-20T04:00:00Z","v":305147,"vw":16.639224},{"c":16.73,"h":16.74,"l":16.61,"n":3973,"o":16.71,"t":"2026-10-21T04:00:00Z","v":200621,"vw":16.696338},{"c":16.53,"h":16.71,"l":16.42,"n":4782,"o":16.6,"t":"2026-10-22T04:00:00Z","v":331435,"vw":16.500577}],"volatilityBars":[{"c":16.75,"h":16.75,"l":16.75,"n":1,"o":16.75,"t":"2026-09-21T09:15:00Z","v":144,"vw":16.75},{"c":16.75,"h":16.75,"l":16.75,"n":6,"o":16.75,"t":"2026-09-21T11:00:00Z","v":199,"vw":16.75},{"c":16.7,"h":16.71,"l":16.7,"n":11,"o":16.71,"t":"2026-09-21T11:15:00Z","v":1760,"vw":16.702332},{"c":16.75,"h":16.75,"l":16.75,"n":1,"o":16.75,"t":"2026-09-21T12:15:00Z","v":300,"vw":16.75},{"c":16.78,"h":16.815,"l":16.75,"n":152,"o":16.75,"t":"2026-09-21T13:30:00Z","v":23721,"vw":16.776939},{"c":16.8,"h":16.8,"l":16.77,"n":129,"o":16.7942,"t":"2026-09-21T13:45:00Z","v":9285,"vw":16.788291},{"c":16.8,"h":16.8,"l":16.7707,"n":71,"o":16.8,"t":"2026-09-21T14:00:00Z","v":12006,"vw":16.790833},{"c":16.8199,"h":16.82,"l":16.8,"n":100,"o":16.8,"t":"2026-09-21T14:15:00Z","v":21057,"vw":16.813009},{"c":16.835,"h":16.84,"l":16.8101,"n":90,"o":16.8101,"t":"2026-09-21T14:30:00Z","v":4660,"vw":16.826719},{"c":16.82,"h":16.82,"l":16.82,"n":28,"o":16.82,"t":"2026-09-21T14:45:00Z","v":1102,"vw":16.82},{"c":16.8184,"h":16.82,"l":16.8184,"n":69,"o":16.82,"t":"2026-09-21T15:00:00Z","v":3362,"vw":16.819175},{"c":16.82,"h":16.83,"l":16.81,"n":93,"o":16.81,"t":"2026-09-21T15:15:00Z","v":3302,"vw":16.818802},{"c":16.82,"h":16.8399,"l":16.8,"n":75,"o":16.8399,"t":"2026-09-21T15:30:00Z","v":3814,"vw":16.825578},{"c":16.82,"h":16.84,"l":16.81,"n":156,"o":16.8185,"t":"2026-09-21T15:45:00Z","v":10218,"vw":16.823351},{"c":16.84,"h":16.84,"l":16.81,"n":52,"o":16.81,"t":"2026-09-21T16:00:00Z","v":6158,"vw":16.822608},{"c":16.81,"h":16.8399,"l":16.81,"n":222,"o":16.81,"t":"2026-09-21T16:15:00Z","v":25268,"vw":16.822327},{"c":16.815,"h":16.83,"l":16.81,"n":98,"o":16.815,"t":"2026-09-21T16:30:00Z","v":3670,"vw":16.815819},{"c":16.81,"h":16.82,"l":16.8,"n":96,"o":16.82,"t":"2026-09-21T16:45:00Z","v":4706,"vw":16.814375},{"c":16.805,"h":16.82,"l":16.805,"n":22,"o":16.82,"t":"2026-09-21T17:00:00Z","v":803,"vw":16.8074},{"c":16.8071,"h":16.81,"l":16.8071,"n":13,"o":16.81,"t":"2026-09-21T17:15:00Z","v":600,"vw":16.809306},{"c":16.815,"h":16.815,"l":16.8,"n":95,"o":16.81,"t":"2026-09-21T17:30:00Z","v":5211,"vw":16.809934},{"c":16.815,"h":16.8199,"l":16.81,"n":60,"o":16.81,"t":"2026-09-21T17:45:00Z","v":2499,"vw":16.81474},{"c":16.825,"h":16.825,"l":16.8176,"n":78,"o":16.82,"t":"2026-09-21T18:00:00Z","v":3398,"vw":16.822542},{"c":16.82,"h":16.83,"l":16.82,"n":170,"o":16.8209,"t":"2026-09-21T18:15:00Z","v":18184,"vw":16.8226},{"c":16.825,"h":16.83,"l":16.81,"n":90,"o":16.82,"t":"2026-09-21T18:30:00Z","v":5333,"vw":16.825087},{"c":16.84,"h":16.85,"l":16.81,"n":169,"o":16.83,"t":"2026-09-21T18:45:00Z","v":15732,"vw":16.833079},{"c":16.85,"h":16.85,"l":16.83,"n":55,"o":16.85,"t":"2026-09-21T19:00:00Z","v":9277,"vw":16.843267},{"c":16.84,"h":16.85,"l":16.84,"n":16,"o":16.845,"t":"2026-09-21T19:15:00Z","v":3610,"vw":16.844379},{"c":16.85,"h":16.85,"l":16.83,"n":105,"o":16.85,"t":"2026-09-21T19:30:00Z","v":9035,"vw":16.843822},{"c":16.84,"h":16.85,"l":16.83,"n":232,"o":16.84,"t":"2026-09-21T19:45:00Z","v":16574,"vw":16.840629},{"c":16.84,"h":16.84,"l":16.84,"n":7,"o":16.84,"t":"2026-09-21T20:00:00Z","v":916,"vw":16.84},{"c":16.86,"h":16.86,"l":16.86,"n":1,"o":16.86,"t":"2026-09-21T21:45:00Z","v":100,"vw":16.86},{"c":16.85,"h":16.86,"l":16.82,"n":145,"o":16.82,"t":"2026-09-22T13:30:00Z","v":6337,"vw":16.841303},{"c":16.85,"h":16.86,"l":16.83,"n":197,"o":16.84,"t":"2026-09-22T13:45:00Z","v":9389,"vw":16.845224},{"c":16.9,"h":16.9,"l":16.85,"n":103,"o":16.86,"t":"2026-09-22T14:00:00Z","v":16436,"vw":16.883082},{"c":16.91,"h":16.91,"l":16.89,"n":84,"o":16.9,"t":"2026-09-22T14:15:00Z","v":18169,"vw":16.895449},{"c":16.91,"h":16.93,"l":16.87,"n":189,"o":16.91,"t":"2026-09-22T14:30:00Z","v":17010,"vw":16.911582},{"c":16.915,"h":16.921,"l":16.915,"n":107,"o":16.915,"t":"2026-09-22T14:45:00Z","v":5162,"vw":16.91862},{"c":16.92,"h":16.94,"l":16.915,"n":103,"o":16.92,"t":"2026-09-22T15:00:00Z","v":23908,"vw":16.921266},{"c":16.95,"h":16.95,"l":16.93,"n":93,"o":16.94,"t":"2026-09-22T15:15:00Z","v":14130,"vw":16.938241},{"c":16.96,"h":16.97,"l":16.95,"n":134,"o":16.95,"t":"2026-09-22T15:30:00Z","v":18578,"vw":16.95658},{"c":16.98,"h":16.98,"l":16.96,"n":84,"o":16.96,"t":"2026-09-22T15:45:00Z","v":4995,"vw":16.967647},{"c":16.98,"h":16.99,"l":16.97,"n":117,"o":16.97,"t":"2026-09-22T16:00:00Z","v":5867,"vw":16.9816},{"c":16.98,"h":16.988,"l":16.97,"n":168,"o":16.98,"t":"2026-09-22T16:15:00Z","v":8605,"vw":16.978834},{"c":16.98,"h":16.99,"l":16.97,"n":180,"o":16.99,"t":"2026-09-22T16:30:00Z","v":5686,"vw":16.979624},{"c":16.985,"h":16.99,"l":16.97,"n":67,"o":16.97,"t":"2026-09-22T16:45:00Z","v":4655,"vw":16.986401},{"c":16.98,"h":16.98,"l":16.98,"n":22,"o":16.98,"t":"2026-09-22T17:00:00Z","v":2184,"vw":16.98},{"c":16.98,"h":16.99,"l":16.98,"n":28,"o":16.98,"t":"2026-09-22T17:15:00Z","v":5232,"vw":16.986807},{"c":16.985,"h":16.99,"l":16.98,"n":21,"o":16.985,"t":"2026-09-22T17:30:00Z","v":2299,"vw":16.981303},{"c":16.98,"h":16.99,"l":16.98,"n":90,"o":16.985,"t":"2026-09-22T17:45:00Z","v":9874,"vw":16.984048},{"c":16.97,"h":16.98,"l":16.97,"n":76,"o":16.9747,"t":"2026-09-22T18:00:00Z","v":12057,"vw":16.97847},{"c":16.97,"h":16.9852,"l":16.97,"n":131,"o":16.98,"t":"2026-09-22T18:15:00Z","v":3710,"vw":16.978133},{"c":16.975,"h":16.98,"l":16.97,"n":155,"o":16.98,"t":"2026-09-22T18:30:00Z","v":4454,"vw":16.974341},{"c":16.97,"h":16.98,"l":16.97,"n":191,"o":16.9799,"t":"2026-09-22T18:45:00Z","v":7368,"vw":16.973431},{"c":16.97,"h":16.98,"l":16.97,"n":110,"o":16.98,"t":"2026-09-22T19:00:00Z","v":3915,"vw":16.975059},{"c":16.97,"h":16.99,"l":16.97,"n":37,"o":16.98,"t":"2026-09-22T19:15:00Z","v":4718,"vw":16.977704},{"c":16.96,"h":16.99,"l":16.96,"n":72,"o":16.97,"t":"2026-09-22T19:30:00Z","v":10010,"vw":16.971993},{"c":16.95,"h":16.98,"l":16.95,"n":132,"o":16.96,"t":"2026-09-22T19:45:00Z","v":11559,"vw":16.961115},{"c":16.95,"h":16.95,"l":16.95,"n":8,"o":16.95,"t":"2026-09-22T20:00:00Z","v":918,"vw":16.95},{"c":16.99,"h":16.99,"l":16.99,"n":1,"o":16.99,"t":"2026-09-22T22:45:00Z","v":400,"vw":16.99},{"c":16.95,"h":16.95,"l":16.95,"n":2,"o":16.95,"t":"2026-09-23T08:30:00Z","v":129,"vw":16.95},{"c":16.98,"h":16.9897,"l":16.9544,"n":177,"o":16.98,"t":"2026-09-23T13:30:00Z","v":37808,"vw":16.973385},{"c":16.9393,"h":16.99,"l":16.92,"n":197,"o":16.98,"t":"2026-09-23T13:45:00Z","v":23316,"vw":16.957354},{"c":16.92,"h":16.93,"l":16.9001,"n":70,"o":16.93,"t":"2026-09-23T14:00:00Z","v":9929,"vw":16.921488},{"c":16.91,"h":16.94,"l":16.9,"n":95,"o":16.92,"t":"2026-09-23T14:15:00Z","v":8657,"vw":16.910833},{"c":16.8941,"h":16.915,"l":16.89,"n":145,"o":16.91,"t":"2026-09-23T14:30:00Z","v":20577,"vw":16.90704},{"c":16.92,"h":16.92,"l":16.905,"n":60,"o":16.905,"t":"2026-09-23T14:45:00Z","v":12597,"vw":16.909561},{"c":16.92,"h":16.93,"l":16.9,"n":77,"o":16.93,"t":"2026-09-23T15:00:00Z","v":18858,"vw":16.915833},{"c":16.94,"h":16.94,"l":16.91,"n":69,"o":16.91,"t":"2026-09-23T15:15:00Z","v":10150,"vw":16.932653},{"c":16.9428,"h":16.95,"l":16.935,"n":59,"o":16.935,"t":"2026-09-23T15:30:00Z","v":3176,"vw":16.94129},{"c":16.95,"h":16.95,"l":16.947,"n":39,"o":16.947,"t":"2026-09-23T15:45:00Z","v":4545,"vw":16.949707},{"c":16.96,"h":16.96,"l":16.95,"n":24,"o":16.955,"t":"2026-09-23T16:00:00Z","v":1268,"vw":16.955772},{"c":16.96,"h":16.9699,"l":16.95,"n":57,"o":16.9699,"t":"2026-09-23T16:15:00Z","v":1720,"vw":16.958174},{"c":16.95,"h":16.965,"l":16.94,"n":198,"o":16.96,"t":"2026-09-23T16:30:00Z","v":32851,"vw":16.94837},{"c":16.935,"h":16.9544,"l":16.92,"n":156,"o":16.9544,"t":"2026-09-23T16:45:00Z","v":19760,"vw":16.944169},{"c":16.9,"h":16.94,"l":16.9,"n":84,"o":16.94,"t":"2026-09-23T17:00:00Z","v":12665,"vw":16.902232},{"c":16.88,"h":16.93,"l":16.88,"n":113,"o":16.905,"t":"2026-09-23T17:15:00Z","v":10674,"vw":16.897792},{"c":16.935,"h":16.935,"l":16.88,"n":246,"o":16.91,"t":"2026-09-23T17:30:00Z","v":34475,"vw":16.914955},{"c":16.955,"h":16.9599,"l":16.92,"n":136,"o":16.9274,"t":"2026-09-23T17:45:00Z","v":9792,"vw":16.94633},{"c":16.94,"h":16.9599,"l":16.94,"n":78,"o":16.95,"t":"2026-09-23T18:00:00Z","v":2681,"vw":16.946309},{"c":16.96,"h":16.96,"l":16.935,"n":187,"o":16.95,"t":"2026-09-23T18:15:00Z","v":40470,"vw":16.942498},{"c":16.96,"h":16.9799,"l":16.95,"n":177,"o":16.95,"t":"2026-09-23T18:30:00Z","v":23112,"vw":16.968019},{"c":16.965,"h":16.98,"l":16.9401,"n":266,"o":16.96,"t":"2026-09-23T18:45:00Z","v":38644,"vw":16.96129},{"c":16.9496,"h":16.96,"l":16.93,"n":104,"o":16.96,"t":"2026-09-23T19:00:00Z","v":4379,"vw":16.94293},{"c":16.95,"h":16.96,"l":16.93,"n":171,"o":16.95,"t":"2026-09-23T19:15:00Z","v":20320,"vw":16.949915},{"c":16.95,"h":16.98,"l":16.92,"n":333,"o":16.93,"t":"2026-09-23T19:30:00Z","v":37794,"vw":16.944821},{"c":16.95,"h":16.965,"l":16.92,"n":163,"o":16.965,"t":"2026-09-23T19:45:00Z","v":12049,"vw":16.949197},{"c":16.95,"h":16.95,"l":16.95,"n":6,"o":16.95,"t":"2026-09-23T20:00:00Z","v":419,"vw":16.95},{"c":16.85,"h":16.85,"l":16.85,"n":1,"o":16.85,"t":"2026-09-24T11:45:00Z","v":100,"vw":16.85},{"c":16.825,"h":16.85,"l":16.7819,"n":262,"o":16.85,"t":"2026-09-24T13:30:00Z","v":26343,"vw":16.823074},{"c":16.82,"h":16.85,"l":16.8,"n":86,"o":16.8454,"t":"2026-09-24T13:45:00Z","v":8739,"vw":16.823383},{"c":16.85,"h":16.85,"l":16.82,"n":132,"o":16.835,"t":"2026-09-24T14:00:00Z","v":18631,"vw":16.836289},{"c":16.84,"h":16.85,"l":16.835,"n":50,"o":16.845,"t":"2026-09-24T14:15:00Z","v":15426,"vw":16.844893},{"c":16.84,"h":16.85,"l":16.83,"n":100,"o":16.845,"t":"2026-09-24T14:30:00Z","v":20362,"vw":16.845082},{"c":16.85,"h":16.85,"l":16.82,"n":166,"o":16.84,"t":"2026-09-24T14:45:00Z","v":29672,"vw":16.837865},{"c":16.835,"h":16.8499,"l":16.82,"n":74,"o":16.835,"t":"2026-09-24T15:00:00Z","v":4710,"vw":16.833238},{"c":16.86,"h":16.86,"l":16.82,"n":90,"o":16.835,"t":"2026-09-24T15:15:00Z","v":39791,"vw":16.838999},{"c":16.84,"h":16.8599,"l":16.82,"n":155,"o":16.85,"t":"2026-09-24T15:30:00Z","v":31553,"vw":16.835742},{"c":16.84,"h":16.85,"l":16.83,"n":104,"o":16.83,"t":"2026-09-24T15:45:00Z","v":5451,"vw":16.836294},{"c":16.835,"h":16.85,"l":16.82,"n":146,"o":16.83,"t":"2026-09-24T16:00:00Z","v":16247,"vw":16.837649},{"c":16.83,"h":16.86,"l":16.82,"n":194,"o":16.83,"t":"2026-09-24T16:15:00Z","v":32470,"vw":16.836751},{"c":16.855,"h":16.855,"l":16.83,"n":123,"o":16.83,"t":"2026-09-24T16:30:00Z","v":5488,"vw":16.836554},{"c":16.8401,"h":16.855,"l":16.84,"n":79,"o":16.85,"t":"2026-09-24T16:45:00Z","v":3117,"vw":16.846353},{"c":16.84,"h":16.855,"l":16.835,"n":90,"o":16.855,"t":"2026-09-24T17:00:00Z","v":8015,"vw":16.842226},{"c":16.8,"h":16.85,"l":16.8,"n":181,"o":16.83,"t":"2026-09-24T17:15:00Z","v":19593,"vw":16.820781},{"c":16.835,"h":16.835,"l":16.805,"n":47,"o":16.805,"t":"2026-09-24T17:30:00Z","v":9601,"vw":16.815657},{"c":16.81,"h":16.83,"l":16.81,"n":49,"o":16.83,"t":"2026-09-24T17:45:00Z","v":1724,"vw":16.825015},{"c":16.805,"h":16.815,"l":16.78,"n":128,"o":16.81,"t":"2026-09-24T18:00:00Z","v":36351,"vw":16.800548},{"c":16.83,"h":16.83,"l":16.8,"n":77,"o":16.82,"t":"2026-09-24T18:15:00Z","v":22329,"vw":16.805812},{"c":16.81,"h":16.84,"l":16.81,"n":63,"o":16.83,"t":"2026-09-24T18:30:00Z","v":4620,"vw":16.822092},{"c":16.82,"h":16.85,"l":16.82,"n":37,"o":16.85,"t":"2026-09-24T18:45:00Z","v":2412,"vw":16.834981},{"c":16.84,"h":16.845,"l":16.83,"n":61,"o":16.83,"t":"2026-09-24T19:00:00Z","v":2584,"vw":16.833819},{"c":16.86,"h":16.87,"l":16.84,"n":74,"o":16.84,"t":"2026-09-24T19:15:00Z","v":6920,"vw":16.852883},{"c":16.85,"h":16.8654,"l":16.85,"n":74,"o":16.8654,"t":"2026-09-24T19:30:00Z","v":11371,"vw":16.853909},{"c":16.845,"h":16.8621,"l":16.82,"n":218,"o":16.86,"t":"2026-09-24T19:45:00Z","v":45557,"vw":16.845241},{"c":16.82,"h":16.82,"l":16.82,"n":9,"o":16.82,"t":"2026-09-24T20:00:00Z","v":601,"vw":16.82},{"c":16.83,"h":16.83,"l":16.83,"n":1,"o":16.83,"t":"2026-09-24T20:45:00Z","v":100,"vw":16.83},{"c":16.6,"h":16.63,"l":16.6,"n":6,"o":16.63,"t":"2026-09-25T10:15:00Z","v":748,"vw":16.619452},{"c":16.6,"h":16.6,"l":16.6,"n":3,"o":16.6,"t":"2026-09-25T11:00:00Z","v":349,"vw":16.6},{"c":16.65,"h":16.65,"l":16.65,"n":2,"o":16.65,"t":"2026-09-25T11:45:00Z","v":138,"vw":16.65},{"c":16.619,"h":16.7363,"l":16.619,"n":5,"o":16.7363,"t":"2026-09-25T12:00:00Z","v":571,"vw":16.68958},{"c":16.6,"h":16.6,"l":16.6,"n":1,"o":16.6,"t":"2026-09-25T12:15:00Z","v":300,"vw":16.6},{"c":16.6135,"h":16.6135,"l":16.6135,"n":1,"o":16.6135,"t":"2026-09-25T12:30:00Z","v":234,"vw":16.6135},{"c":16.6845,"h":16.6845,"l":16.6845,"n":1,"o":16.6845,"t":"2026-09-25T12:45:00Z","v":200,"vw":16.6845},{"c":16.61,"h":16.61,"l":16.61,"n":4,"o":16.61,"t":"2026-09-25T13:15:00Z","v":564,"vw":16.61},{"c":16.5215,"h":16.6276,"l":16.48,"n":319,"o":16.6,"t":"2026-09-25T13:30:00Z","v":63541,"vw":16.541737},{"c":16.6032,"h":16.6032,"l":16.5001,"n":107,"o":16.525,"t":"2026-09-25T13:45:00Z","v":18833,"vw":16.525391},{"c":16.4519,"h":16.55,"l":16.36,"n":244,"o":16.55,"t":"2026-09-25T14:00:00Z","v":38621,"vw":16.454316},{"c":16.49,"h":16.515,"l":16.38,"n":118,"o":16.465,"t":"2026-09-25T14:15:00Z","v":6980,"vw":16.482465},{"c":16.49,"h":16.51,"l":16.45,"n":175,"o":16.48,"t":"2026-09-25T14:30:00Z","v":7402,"vw":16.481145},{"c":16.48,"h":16.5563,"l":16.48,"n":67,"o":16.49,"t":"2026-09-25T14:45:00Z","v":6093,"vw":16.530829},{"c":16.525,"h":16.6,"l":16.4801,"n":112,"o":16.53,"t":"2026-09-25T15:00:00Z","v":11814,"vw":16.509969},{"c":16.48,"h":16.49,"l":16.48,"n":59,"o":16.49,"t":"2026-09-25T15:15:00Z","v":1184,"vw":16.484},{"c":16.515,"h":16.545,"l":16.51,"n":80,"o":16.545,"t":"2026-09-25T15:30:00Z","v":1486,"vw":16.522728},{"c":16.51,"h":16.5413,"l":16.48,"n":188,"o":16.48,"t":"2026-09-25T15:45:00Z","v":14171,"vw":16.512381},{"c":16.53,"h":16.5676,"l":16.52,"n":126,"o":16.545,"t":"2026-09-25T16:00:00Z","v":6612,"vw":16.53297},{"c":16.51,"h":16.545,"l":16.51,"n":151,"o":16.5424,"t":"2026-09-25T16:15:00Z","v":17885,"vw":16.524292},{"c":16.5,"h":16.53,"l":16.5,"n":48,"o":16.53,"t":"2026-09-25T16:30:00Z","v":803,"vw":16.5125},{"c":16.48,"h":16.5,"l":16.48,"n":203,"o":16.5,"t":"2026-09-25T16:45:00Z","v":16060,"vw":16.49663},{"c":16.47,"h":16.5,"l":16.46,"n":85,"o":16.5,"t":"2026-09-25T17:00:00Z","v":4959,"vw":16.475102},{"c":16.49,"h":16.5,"l":16.47,"n":110,"o":16.48,"t":"2026-09-25T17:15:00Z","v":12464,"vw":16.487276},{"c":16.49,"h":16.5,"l":16.49,"n":51,"o":16.5,"t":"2026-09-25T17:30:00Z","v":5930,"vw":16.498931},{"c":16.51,"h":16.52,"l":16.49,"n":147,"o":16.49,"t":"2026-09-25T17:45:00Z","v":8605,"vw":16.507513},{"c":16.52,"h":16.525,"l":16.51,"n":51,"o":16.51,"t":"2026-09-25T18:00:00Z","v":1084,"vw":16.517549},{"c":16.51,"h":16.555,"l":16.51,"n":97,"o":16.555,"t":"2026-09-25T18:15:00Z","v":2032,"vw":16.524643},{"c":16.4901,"h":16.53,"l":16.48,"n":76,"o":16.53,"t":"2026-09-25T18:30:00Z","v":1861,"vw":16.495962},{"c":16.545,"h":16.545,"l":16.5,"n":120,"o":16.5292,"t":"2026-09-25T18:45:00Z","v":2397,"vw":16.52174},{"c":16.54,"h":16.5849,"l":16.49,"n":130,"o":16.5,"t":"2026-09-25T19:00:00Z","v":13069,"vw":16.522413},{"c":16.55,"h":16.575,"l":16.54,"n":170,"o":16.54,"t":"2026-09-25T19:15:00Z","v":6657,"vw":16.558185},{"c":16.58,"h":16.585,"l":16.56,"n":77,"o":16.5725,"t":"2026-09-25T19:30:00Z","v":2122,"vw":16.572489},{"c":16.52,"h":16.59,"l":16.49,"n":461,"o":16.57,"t":"2026-09-25T19:45:00Z","v":40759,"vw":16.562797},{"c":16.57,"h":16.57,"l":16.57,"n":4,"o":16.57,"t":"2026-09-25T20:00:00Z","v":1536,"vw":16.57},{"c":16.6,"h":16.6,"l":16.6,"n":4,"o":16.6,"t":"2026-09-25T20:15:00Z","v":1203,"vw":16.6},{"c":16.57,"h":16.57,"l":16.57,"n":2,"o":16.57,"t":"2026-09-25T20:30:00Z","v":200,"vw":16.57},{"c":16.45,"h":16.54,"l":16.45,"n":6,"o":16.54,"t":"2026-09-28T13:15:00Z","v":213,"vw":16.495},{"c":16.5058,"h":16.56,"l":16.41,"n":634,"o":16.49,"t":"2026-09-28T13:30:00Z","v":37005,"vw":16.440722},{"c":16.44,"h":16.5,"l":16.4258,"n":217,"o":16.49,"t":"2026-09-28T13:45:00Z","v":9779,"vw":16.464245},{"c":16.42,"h":16.44,"l":16.42,"n":95,"o":16.44,"t":"2026-09-28T14:00:00Z","v":5258,"vw":16.430285},{"c":16.41,"h":16.429,"l":16.41,"n":87,"o":16.415,"t":"2026-09-28T14:15:00Z","v":10427,"vw":16.416744},{"c":16.3,"h":16.42,"l":16.3,"n":406,"o":16.41,"t":"2026-09-28T14:30:00Z","v":53144,"vw":16.358757},{"c":16.32,"h":16.3495,"l":16.3,"n":180,"o":16.3347,"t":"2026-09-28T14:45:00Z","v":32788,"vw":16.306158},{"c":16.36,"h":16.3707,"l":16.31,"n":110,"o":16.32,"t":"2026-09-28T15:00:00Z","v":11009,"vw":16.322052},{"c":16.3449,"h":16.38,"l":16.32,"n":105,"o":16.38,"t":"2026-09-28T15:15:00Z","v":17963,"vw":16.369748},{"c":16.37,"h":16.38,"l":16.35,"n":209,"o":16.36,"t":"2026-09-28T15:30:00Z","v":8303,"vw":16.36583},{"c":16.38,"h":16.3999,"l":16.365,"n":60,"o":16.3999,"t":"2026-09-28T15:45:00Z","v":3230,"vw":16.379223},{"c":16.36,"h":16.38,"l":16.35,"n":124,"o":16.38,"t":"2026-09-28T16:00:00Z","v":3686,"vw":16.365164},{"c":16.3851,"h":16.3851,"l":16.36,"n":68,"o":16.36,"t":"2026-09-28T16:15:00Z","v":6880,"vw":16.363751},{"c":16.37,"h":16.3899,"l":16.36,"n":184,"o":16.38,"t":"2026-09-28T16:30:00Z","v":9916,"vw":16.379546},{"c":16.36,"h":16.375,"l":16.36,"n":44,"o":16.36,"t":"2026-09-28T16:45:00Z","v":2706,"vw":16.366293},{"c":16.38,"h":16.38,"l":16.3501,"n":213,"o":16.37,"t":"2026-09-28T17:00:00Z","v":13644,"vw":16.372816},{"c":16.37,"h":16.39,"l":16.37,"n":170,"o":16.38,"t":"2026-09-28T17:15:00Z","v":14656,"vw":16.381308},{"c":16.38,"h":16.38,"l":16.37,"n":29,"o":16.37,"t":"2026-09-28T17:30:00Z","v":1170,"vw":16.373407},{"c":16.3612,"h":16.375,"l":16.3612,"n":198,"o":16.37,"t":"2026-09-28T17:45:00Z","v":4863,"vw":16.368475},{"c":16.3602,"h":16.3864,"l":16.3602,"n":131,"o":16.37,"t":"2026-09-28T18:00:00Z","v":4696,"vw":16.3739},{"c":16.37,"h":16.38,"l":16.36,"n":166,"o":16.37,"t":"2026-09-28T18:15:00Z","v":5388,"vw":16.371685},{"c":16.37,"h":16.38,"l":16.36,"n":95,"o":16.36,"t":"2026-09-28T18:30:00Z","v":4107,"vw":16.364559},{"c":16.39,"h":16.39,"l":16.37,"n":151,"o":16.38,"t":"2026-09-28T18:45:00Z","v":6507,"vw":16.371569},{"c":16.35,"h":16.36,"l":16.34,"n":117,"o":16.36,"t":"2026-09-28T19:00:00Z","v":29308,"vw":16.35129},{"c":16.3755,"h":16.3755,"l":16.3496,"n":7,"o":16.355,"t":"2026-09-28T19:15:00Z","v":3076,"vw":16.366162},{"c":16.3999,"h":16.3999,"l":16.34,"n":50,"o":16.3796,"t":"2026-09-28T19:30:00Z","v":6700,"vw":16.348668},{"c":16.36,"h":16.39,"l":16.32,"n":84,"o":16.3859,"t":"2026-09-28T19:45:00Z","v":11571,"vw":16.345593},{"c":16.34,"h":16.34,"l":16.34,"n":6,"o":16.34,"t":"2026-09-28T20:00:00Z","v":547,"vw":16.34},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-09-28T22:30:00Z","v":212,"vw":16.5},{"c":16.285,"h":16.476,"l":16.25,"n":305,"o":16.35,"t":"2026-09-29T13:30:00Z","v":27568,"vw":16.333731},{"c":16.29,"h":16.29,"l":16.26,"n":345,"o":16.28,"t":"2026-09-29T13:45:00Z","v":14084,"vw":16.277455},{"c":16.29,"h":16.33,"l":16.25,"n":395,"o":16.25,"t":"2026-09-29T14:00:00Z","v":29767,"vw":16.287762},{"c":16.29,"h":16.315,"l":16.26,"n":344,"o":16.31,"t":"2026-09-29T14:15:00Z","v":14264,"vw":16.288826},{"c":16.28,"h":16.33,"l":16.26,"n":532,"o":16.3,"t":"2026-09-29T14:30:00Z","v":37755,"vw":16.296072},{"c":16.29,"h":16.31,"l":16.28,"n":438,"o":16.305,"t":"2026-09-29T14:45:00Z","v":16632,"vw":16.295894},{"c":16.26,"h":16.3,"l":16.26,"n":370,"o":16.3,"t":"2026-09-29T15:00:00Z","v":13031,"vw":16.276622},{"c":16.22,"h":16.3017,"l":16.22,"n":328,"o":16.26,"t":"2026-09-29T15:15:00Z","v":14050,"vw":16.249878},{"c":16.235,"h":16.26,"l":16.21,"n":447,"o":16.245,"t":"2026-09-29T15:30:00Z","v":28425,"vw":16.240148},{"c":16.22,"h":16.24,"l":16.22,"n":172,"o":16.24,"t":"2026-09-29T15:45:00Z","v":8182,"vw":16.230579},{"c":16.235,"h":16.25,"l":16.215,"n":405,"o":16.215,"t":"2026-09-29T16:00:00Z","v":35909,"vw":16.235544},{"c":16.2699,"h":16.2699,"l":16.23,"n":359,"o":16.25,"t":"2026-09-29T16:15:00Z","v":17450,"vw":16.246557},{"c":16.24,"h":16.28,"l":16.22,"n":240,"o":16.27,"t":"2026-09-29T16:30:00Z","v":7512,"vw":16.24594},{"c":16.2488,"h":16.28,"l":16.22,"n":192,"o":16.24,"t":"2026-09-29T16:45:00Z","v":4896,"vw":16.242095},{"c":16.23,"h":16.28,"l":16.23,"n":228,"o":16.235,"t":"2026-09-29T17:00:00Z","v":9952,"vw":16.243309},{"c":16.23,"h":16.25,"l":16.22,"n":164,"o":16.2409,"t":"2026-09-29T17:15:00Z","v":4664,"vw":16.228725},{"c":16.23,"h":16.25,"l":16.23,"n":138,"o":16.235,"t":"2026-09-29T17:30:00Z","v":3658,"vw":16.23777},{"c":16.22,"h":16.25,"l":16.22,"n":217,"o":16.235,"t":"2026-09-29T17:45:00Z","v":7825,"vw":16.235895},{"c":16.22,"h":16.24,"l":16.22,"n":196,"o":16.22,"t":"2026-09-29T18:00:00Z","v":6762,"vw":16.229549},{"c":16.24,"h":16.27,"l":16.23,"n":233,"o":16.25,"t":"2026-09-29T18:15:00Z","v":13059,"vw":16.249592},{"c":16.245,"h":16.27,"l":16.23,"n":201,"o":16.24,"t":"2026-09-29T18:30:00Z","v":6338,"vw":16.258386},{"c":16.255,"h":16.2799,"l":16.24,"n":230,"o":16.26,"t":"2026-09-29T18:45:00Z","v":9571,"vw":16.249598},{"c":16.26,"h":16.26,"l":16.24,"n":110,"o":16.25,"t":"2026-09-29T19:00:00Z","v":2192,"vw":16.251055},{"c":16.235,"h":16.28,"l":16.23,"n":460,"o":16.235,"t":"2026-09-29T19:15:00Z","v":20878,"vw":16.272438},{"c":16.24,"h":16.27,"l":16.23,"n":286,"o":16.25,"t":"2026-09-29T19:30:00Z","v":9134,"vw":16.248935},{"c":16.25,"h":16.29,"l":16.16,"n":171,"o":16.24,"t":"2026-09-29T19:45:00Z","v":14590,"vw":16.255062},{"c":16.27,"h":16.27,"l":16.27,"n":6,"o":16.27,"t":"2026-09-29T20:00:00Z","v":428,"vw":16.27},{"c":16.24,"h":16.24,"l":16.24,"n":1,"o":16.24,"t":"2026-09-30T11:00:00Z","v":500,"vw":16.24},{"c":16.4408,"h":16.47,"l":16.25,"n":234,"o":16.29,"t":"2026-09-30T13:30:00Z","v":28840,"vw":16.3381},{"c":16.41,"h":16.48,"l":16.3041,"n":226,"o":16.44,"t":"2026-09-30T13:45:00Z","v":14994,"vw":16.419153},{"c":16.49,"h":16.52,"l":16.41,"n":190,"o":16.47,"t":"2026-09-30T14:00:00Z","v":53883,"vw":16.497044},{"c":16.475,"h":16.54,"l":16.4301,"n":306,"o":16.54,"t":"2026-09-30T14:15:00Z","v":8679,"vw":16.475555},{"c":16.4309,"h":16.475,"l":16.365,"n":152,"o":16.475,"t":"2026-09-30T14:30:00Z","v":3119,"vw":16.460063},{"c":16.51,"h":16.51,"l":16.45,"n":96,"o":16.45,"t":"2026-09-30T14:45:00Z","v":4213,"vw":16.487926},{"c":16.4937,"h":16.5376,"l":16.4,"n":96,"o":16.4,"t":"2026-09-30T15:00:00Z","v":8140,"vw":16.431153},{"c":16.49,"h":16.49,"l":16.37,"n":175,"o":16.43,"t":"2026-09-30T15:15:00Z","v":5335,"vw":16.460861},{"c":16.45,"h":16.46,"l":16.26,"n":123,"o":16.2756,"t":"2026-09-30T15:30:00Z","v":3209,"vw":16.422806},{"c":16.42,"h":16.455,"l":16.41,"n":185,"o":16.42,"t":"2026-09-30T15:45:00Z","v":6751,"vw":16.440208},{"c":16.43,"h":16.43,"l":16.365,"n":98,"o":16.365,"t":"2026-09-30T16:00:00Z","v":3416,"vw":16.411186},{"c":16.415,"h":16.43,"l":16.38,"n":228,"o":16.41,"t":"2026-09-30T16:15:00Z","v":12772,"vw":16.39988},{"c":16.41,"h":16.4399,"l":16.38,"n":156,"o":16.4399,"t":"2026-09-30T16:30:00Z","v":4356,"vw":16.421405},{"c":16.4054,"h":16.43,"l":16.39,"n":148,"o":16.4,"t":"2026-09-30T16:45:00Z","v":4814,"vw":16.402757},{"c":16.41,"h":16.42,"l":16.4,"n":90,"o":16.405,"t":"2026-09-30T17:00:00Z","v":5355,"vw":16.4064},{"c":16.36,"h":16.38,"l":16.35,"n":50,"o":16.37,"t":"2026-09-30T17:15:00Z","v":6832,"vw":16.368293},{"c":16.38,"h":16.3881,"l":16.38,"n":52,"o":16.38,"t":"2026-09-30T17:30:00Z","v":1335,"vw":16.38243},{"c":16.39,"h":16.425,"l":16.39,"n":81,"o":16.4,"t":"2026-09-30T17:45:00Z","v":1259,"vw":16.405203},{"c":16.37,"h":16.39,"l":16.36,"n":91,"o":16.39,"t":"2026-09-30T18:00:00Z","v":1913,"vw":16.381597},{"c":16.355,"h":16.36,"l":16.34,"n":75,"o":16.35,"t":"2026-09-30T18:15:00Z","v":2773,"vw":16.35574},{"c":16.3226,"h":16.3865,"l":16.32,"n":132,"o":16.33,"t":"2026-09-30T18:30:00Z","v":7368,"vw":16.344195},{"c":16.31,"h":16.385,"l":16.31,"n":95,"o":16.345,"t":"2026-09-30T18:45:00Z","v":8638,"vw":16.333075},{"c":16.345,"h":16.3801,"l":16.33,"n":95,"o":16.335,"t":"2026-09-30T19:00:00Z","v":3125,"vw":16.352289},{"c":16.37,"h":16.3981,"l":16.33,"n":49,"o":16.33,"t":"2026-09-30T19:15:00Z","v":1912,"vw":16.371327},{"c":16.3798,"h":16.3798,"l":16.33,"n":146,"o":16.36,"t":"2026-09-30T19:30:00Z","v":4450,"vw":16.353041},{"c":16.37,"h":16.385,"l":16.3,"n":251,"o":16.37,"t":"2026-09-30T19:45:00Z","v":14332,"vw":16.332547},{"c":16.37,"h":16.37,"l":16.37,"n":5,"o":16.37,"t":"2026-09-30T20:00:00Z","v":1269,"vw":16.37},{"c":16.5,"h":16.5,"l":16.5,"n":2,"o":16.5,"t":"2026-09-30T20:30:00Z","v":1212,"vw":16.5},{"c":16.474,"h":16.474,"l":16.474,"n":1,"o":16.474,"t":"2026-09-30T20:45:00Z","v":100,"vw":16.474},{"c":16.4014,"h":16.4014,"l":16.4014,"n":2,"o":16.4014,"t":"2026-10-01T13:00:00Z","v":110,"vw":16.4014},{"c":16.44,"h":16.44,"l":16.4,"n":6,"o":16.4,"t":"2026-10-01T13:15:00Z","v":14038,"vw":16.40107},{"c":16.35,"h":16.4,"l":16.35,"n":243,"o":16.37,"t":"2026-10-01T13:30:00Z","v":21297,"vw":16.368667},{"c":16.33,"h":16.39,"l":16.32,"n":146,"o":16.36,"t":"2026-10-01T13:45:00Z","v":4780,"vw":16.343149},{"c":16.31,"h":16.33,"l":16.22,"n":196,"o":16.32,"t":"2026-10-01T14:00:00Z","v":31983,"vw":16.281881},{"c":16.27,"h":16.3399,"l":16.2314,"n":119,"o":16.28,"t":"2026-10-01T14:15:00Z","v":5081,"vw":16.271277},{"c":16.27,"h":16.3218,"l":16.27,"n":122,"o":16.285,"t":"2026-10-01T14:30:00Z","v":4848,"vw":16.305133},{"c":16.27,"h":16.3399,"l":16.25,"n":164,"o":16.315,"t":"2026-10-01T14:45:00Z","v":9265,"vw":16.290881},{"c":16.27,"h":16.3198,"l":16.23,"n":224,"o":16.25,"t":"2026-10-01T15:00:00Z","v":10297,"vw":16.27209},{"c":16.33,"h":16.33,"l":16.27,"n":38,"o":16.27,"t":"2026-10-01T15:15:00Z","v":1068,"vw":16.284286},{"c":16.3299,"h":16.3299,"l":16.28,"n":4,"o":16.28,"t":"2026-10-01T15:30:00Z","v":2570,"vw":16.306183},{"c":16.25,"h":16.25,"l":16.22,"n":136,"o":16.25,"t":"2026-10-01T15:45:00Z","v":20337,"vw":16.232445},{"c":16.23,"h":16.26,"l":16.22,"n":154,"o":16.2512,"t":"2026-10-01T16:00:00Z","v":10882,"vw":16.233702},{"c":16.23,"h":16.25,"l":16.22,"n":121,"o":16.22,"t":"2026-10-01T16:15:00Z","v":4464,"vw":16.225817},{"c":16.2583,"h":16.2583,"l":16.22,"n":143,"o":16.22,"t":"2026-10-01T16:30:00Z","v":15459,"vw":16.249966},{"c":16.21,"h":16.2599,"l":16.21,"n":152,"o":16.24,"t":"2026-10-01T16:45:00Z","v":9510,"vw":16.228921},{"c":16.235,"h":16.2499,"l":16.22,"n":81,"o":16.22,"t":"2026-10-01T17:00:00Z","v":2382,"vw":16.237097},{"c":16.28,"h":16.3,"l":16.23,"n":209,"o":16.23,"t":"2026-10-01T17:15:00Z","v":10939,"vw":16.267804},{"c":16.315,"h":16.315,"l":16.27,"n":319,"o":16.29,"t":"2026-10-01T17:30:00Z","v":14339,"vw":16.296089},{"c":16.325,"h":16.325,"l":16.31,"n":185,"o":16.32,"t":"2026-10-01T17:45:00Z","v":6774,"vw":16.31852},{"c":16.325,"h":16.34,"l":16.31,"n":202,"o":16.325,"t":"2026-10-01T18:00:00Z","v":9117,"vw":16.320495},{"c":16.35,"h":16.36,"l":16.32,"n":172,"o":16.335,"t":"2026-10-01T18:15:00Z","v":19391,"vw":16.344531},{"c":16.36,"h":16.37,"l":16.34,"n":229,"o":16.3501,"t":"2026-10-01T18:30:00Z","v":24217,"vw":16.358249},{"c":16.3615,"h":16.37,"l":16.35,"n":153,"o":16.36,"t":"2026-10-01T18:45:00Z","v":9783,"vw":16.360011},{"c":16.37,"h":16.4099,"l":16.36,"n":139,"o":16.37,"t":"2026-10-01T19:00:00Z","v":21650,"vw":16.375737},{"c":16.385,"h":16.4097,"l":16.35,"n":102,"o":16.39,"t":"2026-10-01T19:15:00Z","v":14564,"vw":16.3806},{"c":16.385,"h":16.4,"l":16.35,"n":122,"o":16.385,"t":"2026-10-01T19:30:00Z","v":46976,"vw":16.389057},{"c":16.31,"h":16.41,"l":16.31,"n":242,"o":16.385,"t":"2026-10-01T19:45:00Z","v":32342,"vw":16.373337},{"c":16.37,"h":16.37,"l":16.37,"n":7,"o":16.37,"t":"2026-10-01T20:00:00Z","v":6879,"vw":16.37},{"c":16.2899,"h":16.2899,"l":16.2899,"n":1,"o":16.2899,"t":"2026-10-01T22:45:00Z","v":6000,"vw":16.2899},{"c":16.28,"h":16.28,"l":16.28,"n":4,"o":16.28,"t":"2026-10-01T23:15:00Z","v":246,"vw":16.28},{"c":16.4227,"h":16.48,"l":16.4,"n":7,"o":16.4,"t":"2026-10-02T12:30:00Z","v":1892,"vw":16.428444},{"c":16.4,"h":16.5,"l":16.33,"n":178,"o":16.5,"t":"2026-10-02T13:30:00Z","v":13951,"vw":16.395191},{"c":16.34,"h":16.45,"l":16.33,"n":101,"o":16.3709,"t":"2026-10-02T13:45:00Z","v":7257,"vw":16.378946},{"c":16.365,"h":16.425,"l":16.36,"n":212,"o":16.415,"t":"2026-10-02T14:00:00Z","v":7125,"vw":16.389714},{"c":16.36,"h":16.3799,"l":16.3447,"n":157,"o":16.36,"t":"2026-10-02T14:15:00Z","v":6261,"vw":16.359299},{"c":16.335,"h":16.3633,"l":16.3031,"n":157,"o":16.34,"t":"2026-10-02T14:30:00Z","v":15884,"vw":16.338737},{"c":16.3954,"h":16.3996,"l":16.34,"n":109,"o":16.34,"t":"2026-10-02T14:45:00Z","v":4990,"vw":16.378031},{"c":16.34,"h":16.39,"l":16.29,"n":133,"o":16.345,"t":"2026-10-02T15:00:00Z","v":13823,"vw":16.337781},{"c":16.315,"h":16.3599,"l":16.3,"n":136,"o":16.305,"t":"2026-10-02T15:15:00Z","v":3811,"vw":16.319986},{"c":16.345,"h":16.365,"l":16.33,"n":128,"o":16.33,"t":"2026-10-02T15:30:00Z","v":3281,"vw":16.348017},{"c":16.36,"h":16.36,"l":16.32,"n":123,"o":16.34,"t":"2026-10-02T15:45:00Z","v":18537,"vw":16.330209},{"c":16.36,"h":16.37,"l":16.34,"n":81,"o":16.36,"t":"2026-10-02T16:00:00Z","v":4393,"vw":16.361703},{"c":16.38,"h":16.4,"l":16.3475,"n":181,"o":16.35,"t":"2026-10-02T16:15:00Z","v":5000,"vw":16.36671},{"c":16.35,"h":16.375,"l":16.34,"n":138,"o":16.34,"t":"2026-10-02T16:30:00Z","v":5110,"vw":16.354011},{"c":16.3759,"h":16.3759,"l":16.34,"n":256,"o":16.36,"t":"2026-10-02T16:45:00Z","v":7617,"vw":16.360196},{"c":16.375,"h":16.375,"l":16.3441,"n":45,"o":16.36,"t":"2026-10-02T17:00:00Z","v":1975,"vw":16.356091},{"c":16.38,"h":16.3899,"l":16.35,"n":160,"o":16.3899,"t":"2026-10-02T17:15:00Z","v":10258,"vw":16.365524},{"c":16.37,"h":16.37,"l":16.36,"n":32,"o":16.36,"t":"2026-10-02T17:30:00Z","v":1043,"vw":16.363398},{"c":16.41,"h":16.43,"l":16.3834,"n":145,"o":16.3834,"t":"2026-10-02T17:45:00Z","v":14714,"vw":16.397163},{"c":16.41,"h":16.43,"l":16.41,"n":110,"o":16.41,"t":"2026-10-02T18:00:00Z","v":9157,"vw":16.41501},{"c":16.4,"h":16.4275,"l":16.4,"n":68,"o":16.41,"t":"2026-10-02T18:15:00Z","v":2548,"vw":16.41753},{"c":16.42,"h":16.4259,"l":16.4,"n":96,"o":16.415,"t":"2026-10-02T18:30:00Z","v":11703,"vw":16.407133},{"c":16.41,"h":16.41,"l":16.4001,"n":188,"o":16.41,"t":"2026-10-02T18:45:00Z","v":3883,"vw":16.409174},{"c":16.41,"h":16.42,"l":16.3949,"n":70,"o":16.42,"t":"2026-10-02T19:00:00Z","v":6134,"vw":16.409239},{"c":16.41,"h":16.42,"l":16.41,"n":53,"o":16.42,"t":"2026-10-02T19:15:00Z","v":1595,"vw":16.419181},{"c":16.45,"h":16.45,"l":16.42,"n":143,"o":16.45,"t":"2026-10-02T19:30:00Z","v":3787,"vw":16.44324},{"c":16.42,"h":16.5,"l":16.42,"n":70,"o":16.4888,"t":"2026-10-02T19:45:00Z","v":4126,"vw":16.453649},{"c":16.42,"h":16.42,"l":16.42,"n":7,"o":16.42,"t":"2026-10-02T20:00:00Z","v":1315,"vw":16.42},{"c":16.34,"h":16.34,"l":16.34,"n":1,"o":16.34,"t":"2026-10-02T20:45:00Z","v":115,"vw":16.34},{"c":16.384,"h":16.384,"l":16.384,"n":7,"o":16.384,"t":"2026-10-02T23:00:00Z","v":400,"vw":16.384},{"c":16.6685,"h":16.68,"l":16.475,"n":17,"o":16.475,"t":"2026-10-05T11:00:00Z","v":1005,"vw":16.617792},{"c":16.3635,"h":16.3635,"l":16.3635,"n":1,"o":16.3635,"t":"2026-10-05T11:45:00Z","v":300,"vw":16.3635},{"c":16.53,"h":16.54,"l":16.3024,"n":195,"o":16.42,"t":"2026-10-05T13:30:00Z","v":8927,"vw":16.446554},{"c":16.51,"h":16.65,"l":16.5,"n":239,"o":16.52,"t":"2026-10-05T13:45:00Z","v":12409,"vw":16.542731},{"c":16.57,"h":16.57,"l":16.42,"n":139,"o":16.5,"t":"2026-10-05T14:00:00Z","v":3307,"vw":16.509763},{"c":16.55,"h":16.59,"l":16.49,"n":268,"o":16.55,"t":"2026-10-05T14:15:00Z","v":12536,"vw":16.555584},{"c":16.59,"h":16.6,"l":16.5242,"n":164,"o":16.56,"t":"2026-10-05T14:30:00Z","v":10109,"vw":16.555945},{"c":16.57,"h":16.6,"l":16.54,"n":183,"o":16.55,"t":"2026-10-05T14:45:00Z","v":16207,"vw":16.577617},{"c":16.59,"h":16.6,"l":16.55,"n":160,"o":16.6,"t":"2026-10-05T15:00:00Z","v":5669,"vw":16.577849},{"c":16.58,"h":16.6,"l":16.5,"n":195,"o":16.5,"t":"2026-10-05T15:15:00Z","v":6866,"vw":16.561585},{"c":16.56,"h":16.59,"l":16.55,"n":100,"o":16.58,"t":"2026-10-05T15:30:00Z","v":6546,"vw":16.585758},{"c":16.56,"h":16.58,"l":16.56,"n":183,"o":16.58,"t":"2026-10-05T15:45:00Z","v":10487,"vw":16.5693},{"c":16.5699,"h":16.57,"l":16.555,"n":106,"o":16.555,"t":"2026-10-05T16:00:00Z","v":9375,"vw":16.562498},{"c":16.57,"h":16.59,"l":16.5604,"n":49,"o":16.5699,"t":"2026-10-05T16:15:00Z","v":2060,"vw":16.5704},{"c":16.575,"h":16.585,"l":16.5605,"n":121,"o":16.585,"t":"2026-10-05T16:30:00Z","v":3855,"vw":16.575271},{"c":16.56,"h":16.565,"l":16.54,"n":62,"o":16.54,"t":"2026-10-05T16:45:00Z","v":1073,"vw":16.55625},{"c":16.55,"h":16.55,"l":16.5401,"n":50,"o":16.5401,"t":"2026-10-05T17:00:00Z","v":1166,"vw":16.5445},{"c":16.555,"h":16.5798,"l":16.55,"n":137,"o":16.56,"t":"2026-10-05T17:15:00Z","v":5009,"vw":16.560261},{"c":16.53,"h":16.56,"l":16.51,"n":342,"o":16.56,"t":"2026-10-05T17:30:00Z","v":50149,"vw":16.528178},{"c":16.53,"h":16.545,"l":16.51,"n":184,"o":16.52,"t":"2026-10-05T17:45:00Z","v":9289,"vw":16.524657},{"c":16.52,"h":16.54,"l":16.51,"n":149,"o":16.52,"t":"2026-10-05T18:00:00Z","v":17620,"vw":16.519071},{"c":16.51,"h":16.5383,"l":16.51,"n":206,"o":16.52,"t":"2026-10-05T18:15:00Z","v":8094,"vw":16.51603},{"c":16.51,"h":16.52,"l":16.51,"n":162,"o":16.512,"t":"2026-10-05T18:30:00Z","v":8995,"vw":16.512367},{"c":16.515,"h":16.515,"l":16.51,"n":28,"o":16.51,"t":"2026-10-05T18:45:00Z","v":2568,"vw":16.511783},{"c":16.515,"h":16.515,"l":16.51,"n":24,"o":16.515,"t":"2026-10-05T19:00:00Z","v":2681,"vw":16.511344},{"c":16.45,"h":16.53,"l":16.42,"n":913,"o":16.515,"t":"2026-10-05T19:15:00Z","v":281053,"vw":16.476617},{"c":16.53,"h":16.53,"l":16.49,"n":7,"o":16.49,"t":"2026-10-05T19:30:00Z","v":800,"vw":16.524825},{"c":16.46,"h":16.58,"l":16.4325,"n":114,"o":16.53,"t":"2026-10-05T19:45:00Z","v":16588,"vw":16.47566},{"c":16.45,"h":16.45,"l":16.45,"n":7,"o":16.45,"t":"2026-10-05T20:00:00Z","v":812,"vw":16.45},{"c":16.3669,"h":16.3669,"l":16.3669,"n":1,"o":16.3669,"t":"2026-10-05T22:30:00Z","v":550,"vw":16.3669},{"c":16.3697,"h":16.3697,"l":16.3697,"n":1,"o":16.3697,"t":"2026-10-05T23:30:00Z","v":496,"vw":16.3697},{"c":16.475,"h":16.62,"l":16.45,"n":262,"o":16.45,"t":"2026-10-06T13:30:00Z","v":12595,"vw":16.510467},{"c":16.5,"h":16.525,"l":16.48,"n":341,"o":16.485,"t":"2026-10-06T13:45:00Z","v":12777,"vw":16.496999},{"c":16.48,"h":16.5199,"l":16.48,"n":273,"o":16.495,"t":"2026-10-06T14:00:00Z","v":8204,"vw":16.498189},{"c":16.485,"h":16.5,"l":16.475,"n":201,"o":16.48,"t":"2026-10-06T14:15:00Z","v":5427,"vw":16.484917},{"c":16.49,"h":16.495,"l":16.48,"n":298,"o":16.48,"t":"2026-10-06T14:30:00Z","v":6322,"vw":16.48858},{"c":16.5054,"h":16.51,"l":16.48,"n":200,"o":16.48,"t":"2026-10-06T14:45:00Z","v":14648,"vw":16.501718},{"c":16.52,"h":16.53,"l":16.505,"n":292,"o":16.505,"t":"2026-10-06T15:00:00Z","v":11889,"vw":16.514224},{"c":16.53,"h":16.54,"l":16.515,"n":189,"o":16.52,"t":"2026-10-06T15:15:00Z","v":5376,"vw":16.5234},{"c":16.535,"h":16.54,"l":16.52,"n":206,"o":16.53,"t":"2026-10-06T15:30:00Z","v":7407,"vw":16.53253},{"c":16.535,"h":16.535,"l":16.53,"n":75,"o":16.535,"t":"2026-10-06T15:45:00Z","v":2860,"vw":16.534777},{"c":16.56,"h":16.58,"l":16.54,"n":384,"o":16.54,"t":"2026-10-06T16:00:00Z","v":11252,"vw":16.552224},{"c":16.59,"h":16.61,"l":16.525,"n":310,"o":16.57,"t":"2026-10-06T16:15:00Z","v":27195,"vw":16.574672},{"c":16.58,"h":16.6,"l":16.58,"n":144,"o":16.58,"t":"2026-10-06T16:30:00Z","v":5325,"vw":16.582709},{"c":16.58,"h":16.6,"l":16.54,"n":89,"o":16.6,"t":"2026-10-06T16:45:00Z","v":4155,"vw":16.560556},{"c":16.59,"h":16.605,"l":16.57,"n":200,"o":16.59,"t":"2026-10-06T17:00:00Z","v":8046,"vw":16.588032},{"c":16.59,"h":16.605,"l":16.5675,"n":162,"o":16.58,"t":"2026-10-06T17:15:00Z","v":5504,"vw":16.579345},{"c":16.59,"h":16.59,"l":16.59,"n":42,"o":16.59,"t":"2026-10-06T17:30:00Z","v":97221,"vw":16.59},{"c":16.5769,"h":16.6,"l":16.57,"n":82,"o":16.6,"t":"2026-10-06T17:45:00Z","v":2601,"vw":16.575828},{"c":16.56,"h":16.58,"l":16.555,"n":92,"o":16.555,"t":"2026-10-06T18:00:00Z","v":4612,"vw":16.561222},{"c":16.59,"h":16.6,"l":16.545,"n":193,"o":16.545,"t":"2026-10-06T18:15:00Z","v":13335,"vw":16.578184},{"c":16.61,"h":16.61,"l":16.59,"n":304,"o":16.61,"t":"2026-10-06T18:30:00Z","v":35821,"vw":16.600502},{"c":16.62,"h":16.62,"l":16.59,"n":253,"o":16.6,"t":"2026-10-06T18:45:00Z","v":16780,"vw":16.595983},{"c":16.61,"h":16.62,"l":16.595,"n":114,"o":16.595,"t":"2026-10-06T19:00:00Z","v":5688,"vw":16.606862},{"c":16.62,"h":16.62,"l":16.61,"n":8,"o":16.61,"t":"2026-10-06T19:15:00Z","v":1109,"vw":16.611857},{"c":16.62,"h":16.62,"l":16.6,"n":20,"o":16.6,"t":"2026-10-06T19:30:00Z","v":1791,"vw":16.614609},{"c":16.61,"h":16.64,"l":16.6,"n":147,"o":16.619,"t":"2026-10-06T19:45:00Z","v":22789,"vw":16.617716},{"c":16.65,"h":16.65,"l":16.4809,"n":9,"o":16.62,"t":"2026-10-06T20:00:00Z","v":6739,"vw":16.613603},{"c":16.62,"h":16.62,"l":16.62,"n":2,"o":16.62,"t":"2026-10-06T21:00:00Z","v":900,"vw":16.62},{"c":16.6,"h":16.6,"l":16.6,"n":2,"o":16.6,"t":"2026-10-07T11:00:00Z","v":227,"vw":16.6},{"c":16.45,"h":16.47,"l":16.45,"n":4,"o":16.47,"t":"2026-10-07T11:15:00Z","v":1100,"vw":16.460909},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-10-07T13:00:00Z","v":550,"vw":16.5},{"c":16.55,"h":16.59,"l":16.5,"n":209,"o":16.51,"t":"2026-10-07T13:30:00Z","v":15327,"vw":16.522799},{"c":16.58,"h":16.58,"l":16.5012,"n":117,"o":16.5012,"t":"2026-10-07T13:45:00Z","v":12513,"vw":16.535134},{"c":16.555,"h":16.57,"l":16.5158,"n":157,"o":16.54,"t":"2026-10-07T14:00:00Z","v":9527,"vw":16.563438},{"c":16.58,"h":16.6,"l":16.5454,"n":150,"o":16.56,"t":"2026-10-07T14:15:00Z","v":13361,"vw":16.577338},{"c":16.52,"h":16.6,"l":16.52,"n":87,"o":16.59,"t":"2026-10-07T14:30:00Z","v":6592,"vw":16.56204},{"c":16.55,"h":16.56,"l":16.55,"n":69,"o":16.56,"t":"2026-10-07T14:45:00Z","v":1770,"vw":16.558889},{"c":16.59,"h":16.59,"l":16.53,"n":180,"o":16.53,"t":"2026-10-07T15:00:00Z","v":6061,"vw":16.546822},{"c":16.54,"h":16.56,"l":16.51,"n":174,"o":16.56,"t":"2026-10-07T15:15:00Z","v":8443,"vw":16.536184},{"c":16.5375,"h":16.5575,"l":16.52,"n":262,"o":16.53,"t":"2026-10-07T15:30:00Z","v":10531,"vw":16.542122},{"c":16.53,"h":16.5499,"l":16.52,"n":95,"o":16.54,"t":"2026-10-07T15:45:00Z","v":15176,"vw":16.52733},{"c":16.56,"h":16.56,"l":16.52,"n":223,"o":16.535,"t":"2026-10-07T16:00:00Z","v":19180,"vw":16.53753},{"c":16.56,"h":16.5776,"l":16.55,"n":149,"o":16.55,"t":"2026-10-07T16:15:00Z","v":6286,"vw":16.56102},{"c":16.56,"h":16.56,"l":16.55,"n":57,"o":16.56,"t":"2026-10-07T16:30:00Z","v":3619,"vw":16.552641},{"c":16.53,"h":16.57,"l":16.53,"n":171,"o":16.56,"t":"2026-10-07T16:45:00Z","v":9323,"vw":16.549859},{"c":16.55,"h":16.56,"l":16.53,"n":109,"o":16.55,"t":"2026-10-07T17:00:00Z","v":4912,"vw":16.551761},{"c":16.555,"h":16.56,"l":16.55,"n":49,"o":16.55,"t":"2026-10-07T17:15:00Z","v":2905,"vw":16.552295},{"c":16.55,"h":16.5587,"l":16.55,"n":23,"o":16.5501,"t":"2026-10-07T17:30:00Z","v":1177,"vw":16.553814},{"c":16.5439,"h":16.5476,"l":16.5439,"n":69,"o":16.545,"t":"2026-10-07T17:45:00Z","v":1447,"vw":16.545665},{"c":16.55,"h":16.58,"l":16.53,"n":146,"o":16.58,"t":"2026-10-07T18:00:00Z","v":5654,"vw":16.562046},{"c":16.56,"h":16.5698,"l":16.54,"n":279,"o":16.55,"t":"2026-10-07T18:15:00Z","v":7712,"vw":16.550833},{"c":16.56,"h":16.57,"l":16.545,"n":141,"o":16.55,"t":"2026-10-07T18:30:00Z","v":6081,"vw":16.552799},{"c":16.58,"h":16.58,"l":16.54,"n":284,"o":16.56,"t":"2026-10-07T18:45:00Z","v":11236,"vw":16.559905},{"c":16.57,"h":16.58,"l":16.555,"n":28,"o":16.58,"t":"2026-10-07T19:00:00Z","v":1205,"vw":16.568905},{"c":16.58,"h":16.58,"l":16.5301,"n":50,"o":16.555,"t":"2026-10-07T19:15:00Z","v":6999,"vw":16.551023},{"c":16.555,"h":16.555,"l":16.53,"n":24,"o":16.54,"t":"2026-10-07T19:30:00Z","v":3392,"vw":16.543457},{"c":16.54,"h":16.59,"l":16.53,"n":174,"o":16.55,"t":"2026-10-07T19:45:00Z","v":28921,"vw":16.553564},{"c":16.55,"h":16.55,"l":16.55,"n":6,"o":16.55,"t":"2026-10-07T20:00:00Z","v":306,"vw":16.55},{"c":16.532,"h":16.532,"l":16.532,"n":1,"o":16.532,"t":"2026-10-07T20:45:00Z","v":737,"vw":16.532},{"c":16.52,"h":16.55,"l":16.52,"n":3,"o":16.55,"t":"2026-10-07T23:00:00Z","v":2000,"vw":16.524545},{"c":16.56,"h":16.56,"l":16.56,"n":1,"o":16.56,"t":"2026-10-08T13:15:00Z","v":768,"vw":16.56},{"c":16.595,"h":16.6,"l":16.55,"n":134,"o":16.59,"t":"2026-10-08T13:30:00Z","v":19286,"vw":16.587703},{"c":16.64,"h":16.64,"l":16.5602,"n":145,"o":16.5602,"t":"2026-10-08T13:45:00Z","v":15210,"vw":16.592161},{"c":16.69,"h":16.69,"l":16.6,"n":268,"o":16.62,"t":"2026-10-08T14:00:00Z","v":14846,"vw":16.648798},{"c":16.67,"h":16.7,"l":16.67,"n":203,"o":16.69,"t":"2026-10-08T14:15:00Z","v":4938,"vw":16.685158},{"c":16.69,"h":16.69,"l":16.67,"n":168,"o":16.67,"t":"2026-10-08T14:30:00Z","v":4270,"vw":16.678538},{"c":16.63,"h":16.69,"l":16.615,"n":243,"o":16.675,"t":"2026-10-08T14:45:00Z","v":22575,"vw":16.663786},{"c":16.67,"h":16.69,"l":16.6403,"n":174,"o":16.68,"t":"2026-10-08T15:00:00Z","v":5941,"vw":16.667645},{"c":16.625,"h":16.68,"l":16.625,"n":128,"o":16.68,"t":"2026-10-08T15:15:00Z","v":7189,"vw":16.664214},{"c":16.645,"h":16.68,"l":16.62,"n":112,"o":16.62,"t":"2026-10-08T15:30:00Z","v":4522,"vw":16.668396},{"c":16.639,"h":16.675,"l":16.639,"n":194,"o":16.6501,"t":"2026-10-08T15:45:00Z","v":13538,"vw":16.653228},{"c":16.64,"h":16.6499,"l":16.63,"n":78,"o":16.635,"t":"2026-10-08T16:00:00Z","v":5167,"vw":16.638497},{"c":16.63,"h":16.665,"l":16.59,"n":177,"o":16.65,"t":"2026-10-08T16:15:00Z","v":18725,"vw":16.62658},{"c":16.62,"h":16.64,"l":16.6,"n":80,"o":16.61,"t":"2026-10-08T16:30:00Z","v":3606,"vw":16.616838},{"c":16.555,"h":16.6,"l":16.54,"n":167,"o":16.6,"t":"2026-10-08T16:45:00Z","v":15264,"vw":16.560405},{"c":16.56,"h":16.56,"l":16.51,"n":191,"o":16.54,"t":"2026-10-08T17:00:00Z","v":10899,"vw":16.532006},{"c":16.525,"h":16.57,"l":16.525,"n":147,"o":16.57,"t":"2026-10-08T17:15:00Z","v":6884,"vw":16.546753},{"c":16.58,"h":16.58,"l":16.54,"n":66,"o":16.55,"t":"2026-10-08T17:30:00Z","v":1406,"vw":16.558667},{"c":16.57,"h":16.57,"l":16.55,"n":122,"o":16.57,"t":"2026-10-08T17:45:00Z","v":2896,"vw":16.559559},{"c":16.595,"h":16.61,"l":16.56,"n":128,"o":16.59,"t":"2026-10-08T18:00:00Z","v":6979,"vw":16.593244},{"c":16.6,"h":16.62,"l":16.56,"n":277,"o":16.6,"t":"2026-10-08T18:15:00Z","v":25494,"vw":16.596607},{"c":16.58,"h":16.6,"l":16.58,"n":37,"o":16.6,"t":"2026-10-08T18:30:00Z","v":766,"vw":16.595012},{"c":16.605,"h":16.64,"l":16.605,"n":18,"o":16.64,"t":"2026-10-08T18:45:00Z","v":2053,"vw":16.638121},{"c":16.57,"h":16.605,"l":16.57,"n":61,"o":16.605,"t":"2026-10-08T19:00:00Z","v":2240,"vw":16.575809},{"c":16.61,"h":16.62,"l":16.57,"n":206,"o":16.605,"t":"2026-10-08T19:15:00Z","v":8535,"vw":16.603946},{"c":16.59,"h":16.61,"l":16.585,"n":215,"o":16.61,"t":"2026-10-08T19:30:00Z","v":16567,"vw":16.594614},{"c":16.6,"h":16.6,"l":16.58,"n":101,"o":16.59,"t":"2026-10-08T19:45:00Z","v":7007,"vw":16.588371},{"c":16.57,"h":16.57,"l":16.57,"n":26,"o":16.57,"t":"2026-10-08T20:00:00Z","v":10151,"vw":16.57},{"c":16.57,"h":16.57,"l":16.57,"n":2,"o":16.57,"t":"2026-10-08T21:00:00Z","v":375,"vw":16.57},{"c":16.48,"h":16.58,"l":16.45,"n":55,"o":16.58,"t":"2026-10-09T13:00:00Z","v":10951,"vw":16.525929},{"c":16.64,"h":16.68,"l":16.57,"n":155,"o":16.57,"t":"2026-10-09T13:30:00Z","v":19482,"vw":16.637414},{"c":16.67,"h":16.67,"l":16.58,"n":411,"o":16.64,"t":"2026-10-09T13:45:00Z","v":7111,"vw":16.638185},{"c":16.695,"h":16.7,"l":16.64,"n":300,"o":16.66,"t":"2026-10-09T14:00:00Z","v":14024,"vw":16.666821},{"c":16.745,"h":16.745,"l":16.6101,"n":266,"o":16.6805,"t":"2026-10-09T14:15:00Z","v":8623,"vw":16.686315},{"c":16.74,"h":16.7492,"l":16.61,"n":190,"o":16.745,"t":"2026-10-09T14:30:00Z","v":9993,"vw":16.701083},{"c":16.735,"h":16.735,"l":16.675,"n":238,"o":16.735,"t":"2026-10-09T14:45:00Z","v":6442,"vw":16.708789},{"c":16.72,"h":16.735,"l":16.61,"n":400,"o":16.71,"t":"2026-10-09T15:00:00Z","v":6643,"vw":16.706353},{"c":16.74,"h":16.76,"l":16.7,"n":367,"o":16.73,"t":"2026-10-09T15:15:00Z","v":31677,"vw":16.720247},{"c":16.73,"h":16.76,"l":16.72,"n":259,"o":16.75,"t":"2026-10-09T15:30:00Z","v":7853,"vw":16.739465},{"c":16.715,"h":16.7599,"l":16.7001,"n":257,"o":16.755,"t":"2026-10-09T15:45:00Z","v":14799,"vw":16.736682},{"c":16.745,"h":16.75,"l":16.72,"n":133,"o":16.72,"t":"2026-10-09T16:00:00Z","v":2274,"vw":16.734254},{"c":16.68,"h":16.7,"l":16.6705,"n":61,"o":16.7,"t":"2026-10-09T16:15:00Z","v":2142,"vw":16.686938},{"c":16.69,"h":16.7,"l":16.68,"n":128,"o":16.68,"t":"2026-10-09T16:30:00Z","v":3504,"vw":16.693191},{"c":16.66,"h":16.69,"l":16.6406,"n":205,"o":16.66,"t":"2026-10-09T16:45:00Z","v":8186,"vw":16.670782},{"c":16.66,"h":16.68,"l":16.65,"n":76,"o":16.65,"t":"2026-10-09T17:00:00Z","v":1765,"vw":16.663677},{"c":16.67,"h":16.69,"l":16.63,"n":228,"o":16.6793,"t":"2026-10-09T17:15:00Z","v":9584,"vw":16.667412},{"c":16.6781,"h":16.69,"l":16.65,"n":252,"o":16.65,"t":"2026-10-09T17:30:00Z","v":5089,"vw":16.674953},{"c":16.69,"h":16.69,"l":16.63,"n":266,"o":16.67,"t":"2026-10-09T17:45:00Z","v":14306,"vw":16.68843},{"c":16.68,"h":16.68,"l":16.68,"n":20,"o":16.68,"t":"2026-10-09T18:00:00Z","v":305,"vw":16.68},{"c":16.7,"h":16.75,"l":16.68,"n":194,"o":16.68,"t":"2026-10-09T18:15:00Z","v":5740,"vw":16.694493},{"c":16.71,"h":16.71,"l":16.69,"n":128,"o":16.6905,"t":"2026-10-09T18:30:00Z","v":3673,"vw":16.693491},{"c":16.675,"h":16.69,"l":16.67,"n":80,"o":16.69,"t":"2026-10-09T18:45:00Z","v":2795,"vw":16.674758},{"c":16.68,"h":16.705,"l":16.67,"n":194,"o":16.705,"t":"2026-10-09T19:00:00Z","v":3539,"vw":16.683286},{"c":16.7,"h":16.705,"l":16.65,"n":257,"o":16.705,"t":"2026-10-09T19:15:00Z","v":4920,"vw":16.680249},{"c":16.69,"h":16.7,"l":16.6667,"n":200,"o":16.68,"t":"2026-10-09T19:30:00Z","v":9596,"vw":16.685637},{"c":16.69,"h":16.7,"l":16.64,"n":154,"o":16.69,"t":"2026-10-09T19:45:00Z","v":26204,"vw":16.67637},{"c":16.67,"h":16.7663,"l":16.67,"n":8,"o":16.67,"t":"2026-10-09T20:00:00Z","v":1409,"vw":16.680288},{"c":16.6321,"h":16.6322,"l":16.63,"n":18,"o":16.63,"t":"2026-10-09T20:15:00Z","v":2224,"vw":16.631332},{"c":16.6319,"h":16.6319,"l":16.6319,"n":1,"o":16.6319,"t":"2026-10-09T20:30:00Z","v":421,"vw":16.6319},{"c":16.78,"h":16.78,"l":16.78,"n":3,"o":16.78,"t":"2026-10-09T23:30:00Z","v":350,"vw":16.78},{"c":16.77,"h":16.77,"l":16.76,"n":2,"o":16.76,"t":"2026-10-12T13:15:00Z","v":4713,"vw":16.76976},{"c":16.78,"h":16.78,"l":16.71,"n":310,"o":16.71,"t":"2026-10-12T13:30:00Z","v":30707,"vw":16.744148},{"c":16.77,"h":16.79,"l":16.73,"n":232,"o":16.77,"t":"2026-10-12T13:45:00Z","v":24608,"vw":16.753476},{"c":16.77,"h":16.79,"l":16.7699,"n":153,"o":16.77,"t":"2026-10-12T14:00:00Z","v":14497,"vw":16.776481},{"c":16.785,"h":16.82,"l":16.775,"n":182,"o":16.78,"t":"2026-10-12T14:15:00Z","v":15063,"vw":16.792392},{"c":16.771,"h":16.82,"l":16.77,"n":177,"o":16.7905,"t":"2026-10-12T14:30:00Z","v":5690,"vw":16.787062},{"c":16.7983,"h":16.7983,"l":16.77,"n":118,"o":16.77,"t":"2026-10-12T14:45:00Z","v":12786,"vw":16.787227},{"c":16.8,"h":16.8,"l":16.78,"n":100,"o":16.79,"t":"2026-10-12T15:00:00Z","v":7548,"vw":16.790526},{"c":16.81,"h":16.81,"l":16.8,"n":60,"o":16.8,"t":"2026-10-12T15:15:00Z","v":2885,"vw":16.801094},{"c":16.83,"h":16.83,"l":16.8001,"n":67,"o":16.805,"t":"2026-10-12T15:30:00Z","v":7634,"vw":16.81647},{"c":16.86,"h":16.86,"l":16.825,"n":88,"o":16.83,"t":"2026-10-12T15:45:00Z","v":8915,"vw":16.843329},{"c":16.88,"h":16.89,"l":16.8483,"n":143,"o":16.85,"t":"2026-10-12T16:00:00Z","v":27353,"vw":16.861782},{"c":16.8416,"h":16.87,"l":16.8416,"n":116,"o":16.86,"t":"2026-10-12T16:15:00Z","v":3697,"vw":16.861726},{"c":16.845,"h":16.87,"l":16.84,"n":115,"o":16.84,"t":"2026-10-12T16:30:00Z","v":32981,"vw":16.841452},{"c":16.81,"h":16.845,"l":16.79,"n":119,"o":16.84,"t":"2026-10-12T16:45:00Z","v":7147,"vw":16.826154},{"c":16.795,"h":16.82,"l":16.79,"n":220,"o":16.81,"t":"2026-10-12T17:00:00Z","v":14567,"vw":16.803678},{"c":16.81,"h":16.84,"l":16.79,"n":204,"o":16.8,"t":"2026-10-12T17:15:00Z","v":11692,"vw":16.806717},{"c":16.82,"h":16.83,"l":16.8,"n":135,"o":16.825,"t":"2026-10-12T17:30:00Z","v":5908,"vw":16.820229},{"c":16.79,"h":16.84,"l":16.78,"n":485,"o":16.825,"t":"2026-10-12T17:45:00Z","v":126206,"vw":16.818815},{"c":16.8,"h":16.82,"l":16.775,"n":157,"o":16.82,"t":"2026-10-12T18:00:00Z","v":4241,"vw":16.791708},{"c":16.78,"h":16.8304,"l":16.77,"n":202,"o":16.77,"t":"2026-10-12T18:15:00Z","v":9931,"vw":16.791729},{"c":16.79,"h":16.795,"l":16.77,"n":102,"o":16.78,"t":"2026-10-12T18:30:00Z","v":2344,"vw":16.786327},{"c":16.77,"h":16.7999,"l":16.7605,"n":50,"o":16.78,"t":"2026-10-12T18:45:00Z","v":3040,"vw":16.78389},{"c":16.79,"h":16.79,"l":16.76,"n":120,"o":16.76,"t":"2026-10-12T19:00:00Z","v":7376,"vw":16.779848},{"c":16.78,"h":16.79,"l":16.77,"n":113,"o":16.78,"t":"2026-10-12T19:15:00Z","v":6926,"vw":16.78},{"c":16.785,"h":16.79,"l":16.77,"n":125,"o":16.77,"t":"2026-10-12T19:30:00Z","v":4154,"vw":16.779288},{"c":16.8,"h":16.8,"l":16.77,"n":128,"o":16.785,"t":"2026-10-12T19:45:00Z","v":11942,"vw":16.786462},{"c":16.77,"h":16.77,"l":16.77,"n":7,"o":16.77,"t":"2026-10-12T20:00:00Z","v":933,"vw":16.77},{"c":16.82,"h":16.82,"l":16.82,"n":1,"o":16.82,"t":"2026-10-12T22:15:00Z","v":100,"vw":16.82},{"c":16.9,"h":16.9,"l":16.9,"n":11,"o":16.9,"t":"2026-10-13T11:00:00Z","v":123,"vw":16.9},{"c":16.8,"h":16.8,"l":16.8,"n":1,"o":16.8,"t":"2026-10-13T12:45:00Z","v":300,"vw":16.8},{"c":16.8,"h":16.8,"l":16.78,"n":8,"o":16.7831,"t":"2026-10-13T13:15:00Z","v":3061,"vw":16.790921},{"c":16.865,"h":16.8851,"l":16.8,"n":216,"o":16.8,"t":"2026-10-13T13:30:00Z","v":17123,"vw":16.829365},{"c":16.86,"h":16.88,"l":16.8531,"n":97,"o":16.87,"t":"2026-10-13T13:45:00Z","v":4355,"vw":16.867311},{"c":16.878,"h":16.89,"l":16.8405,"n":260,"o":16.8698,"t":"2026-10-13T14:00:00Z","v":18239,"vw":16.870916},{"c":16.88,"h":16.9,"l":16.87,"n":177,"o":16.9,"t":"2026-10-13T14:15:00Z","v":11769,"vw":16.886521},{"c":16.8995,"h":16.9,"l":16.88,"n":67,"o":16.9,"t":"2026-10-13T14:30:00Z","v":3481,"vw":16.889742},{"c":16.89,"h":16.9,"l":16.8759,"n":55,"o":16.9,"t":"2026-10-13T14:45:00Z","v":2943,"vw":16.895166},{"c":16.89,"h":16.9,"l":16.8801,"n":119,"o":16.895,"t":"2026-10-13T15:00:00Z","v":10268,"vw":16.893036},{"c":16.89,"h":16.9,"l":16.85,"n":296,"o":16.8878,"t":"2026-10-13T15:15:00Z","v":36125,"vw":16.875756},{"c":16.87,"h":16.89,"l":16.86,"n":137,"o":16.875,"t":"2026-10-13T15:30:00Z","v":11945,"vw":16.877524},{"c":16.87,"h":16.89,"l":16.86,"n":148,"o":16.86,"t":"2026-10-13T15:45:00Z","v":7955,"vw":16.874302},{"c":16.87,"h":16.8899,"l":16.87,"n":89,"o":16.88,"t":"2026-10-13T16:00:00Z","v":4276,"vw":16.880484},{"c":16.865,"h":16.8841,"l":16.865,"n":117,"o":16.88,"t":"2026-10-13T16:15:00Z","v":13265,"vw":16.874251},{"c":16.875,"h":16.88,"l":16.86,"n":107,"o":16.875,"t":"2026-10-13T16:30:00Z","v":4286,"vw":16.868173},{"c":16.865,"h":16.875,"l":16.84,"n":373,"o":16.8672,"t":"2026-10-13T16:45:00Z","v":30208,"vw":16.8655},{"c":16.84,"h":16.86,"l":16.83,"n":48,"o":16.84,"t":"2026-10-13T17:00:00Z","v":3427,"vw":16.836232},{"c":16.85,"h":16.88,"l":16.85,"n":161,"o":16.87,"t":"2026-10-13T17:15:00Z","v":8153,"vw":16.860257},{"c":16.85,"h":16.8799,"l":16.844,"n":176,"o":16.86,"t":"2026-10-13T17:30:00Z","v":8029,"vw":16.855817},{"c":16.845,"h":16.86,"l":16.84,"n":136,"o":16.86,"t":"2026-10-13T17:45:00Z","v":7455,"vw":16.85224},{"c":16.86,"h":16.88,"l":16.85,"n":94,"o":16.86,"t":"2026-10-13T18:00:00Z","v":3778,"vw":16.867624},{"c":16.86,"h":16.86,"l":16.8498,"n":81,"o":16.855,"t":"2026-10-13T18:15:00Z","v":5088,"vw":16.858317},{"c":16.85,"h":16.85,"l":16.85,"n":14,"o":16.85,"t":"2026-10-13T18:30:00Z","v":543,"vw":16.85},{"c":16.86,"h":16.86,"l":16.85,"n":18,"o":16.85,"t":"2026-10-13T18:45:00Z","v":1086,"vw":16.853047},{"c":16.87,"h":16.87,"l":16.85,"n":80,"o":16.8525,"t":"2026-10-13T19:00:00Z","v":15359,"vw":16.852914},{"c":16.865,"h":16.865,"l":16.865,"n":14,"o":16.865,"t":"2026-10-13T19:15:00Z","v":592,"vw":16.865},{"c":16.87,"h":16.87,"l":16.86,"n":71,"o":16.8699,"t":"2026-10-13T19:30:00Z","v":2474,"vw":16.86743},{"c":16.895,"h":16.9,"l":16.85,"n":295,"o":16.865,"t":"2026-10-13T19:45:00Z","v":38221,"vw":16.884615},{"c":16.9,"h":16.9,"l":16.9,"n":8,"o":16.9,"t":"2026-10-13T20:00:00Z","v":720,"vw":16.9},{"c":16.9,"h":16.9,"l":16.9,"n":7,"o":16.9,"t":"2026-10-14T12:15:00Z","v":33200,"vw":16.9},{"c":16.86,"h":16.8804,"l":16.82,"n":125,"o":16.83,"t":"2026-10-14T13:30:00Z","v":16440,"vw":16.835924},{"c":16.81,"h":16.855,"l":16.81,"n":89,"o":16.855,"t":"2026-10-14T13:45:00Z","v":15598,"vw":16.823633},{"c":16.765,"h":16.818,"l":16.76,"n":103,"o":16.805,"t":"2026-10-14T14:00:00Z","v":6941,"vw":16.784494},{"c":16.77,"h":16.775,"l":16.7601,"n":95,"o":16.775,"t":"2026-10-14T14:15:00Z","v":9555,"vw":16.767485},{"c":16.78,"h":16.8,"l":16.775,"n":93,"o":16.775,"t":"2026-10-14T14:30:00Z","v":5833,"vw":16.791004},{"c":16.75,"h":16.77,"l":16.7475,"n":131,"o":16.77,"t":"2026-10-14T14:45:00Z","v":8713,"vw":16.75736},{"c":16.71,"h":16.755,"l":16.71,"n":121,"o":16.752,"t":"2026-10-14T15:00:00Z","v":11604,"vw":16.724042},{"c":16.7374,"h":16.76,"l":16.72,"n":116,"o":16.73,"t":"2026-10-14T15:15:00Z","v":5645,"vw":16.73746},{"c":16.73,"h":16.74,"l":16.73,"n":72,"o":16.74,"t":"2026-10-14T15:30:00Z","v":2735,"vw":16.730488},{"c":16.72,"h":16.74,"l":16.71,"n":114,"o":16.72,"t":"2026-10-14T15:45:00Z","v":6897,"vw":16.723333},{"c":16.715,"h":16.73,"l":16.7003,"n":139,"o":16.72,"t":"2026-10-14T16:00:00Z","v":14222,"vw":16.718793},{"c":16.705,"h":16.705,"l":16.66,"n":237,"o":16.7,"t":"2026-10-14T16:15:00Z","v":28468,"vw":16.67909},{"c":16.7,"h":16.71,"l":16.66,"n":278,"o":16.685,"t":"2026-10-14T16:30:00Z","v":15334,"vw":16.694669},{"c":16.75,"h":16.76,"l":16.71,"n":58,"o":16.71,"t":"2026-10-14T16:45:00Z","v":3435,"vw":16.740533},{"c":16.73,"h":16.75,"l":16.72,"n":58,"o":16.74,"t":"2026-10-14T17:00:00Z","v":3324,"vw":16.737636},{"c":16.715,"h":16.73,"l":16.71,"n":127,"o":16.73,"t":"2026-10-14T17:15:00Z","v":5158,"vw":16.720792},{"c":16.72,"h":16.725,"l":16.7116,"n":70,"o":16.72,"t":"2026-10-14T17:30:00Z","v":6862,"vw":16.720723},{"c":16.695,"h":16.72,"l":16.69,"n":136,"o":16.71,"t":"2026-10-14T17:45:00Z","v":5688,"vw":16.703149},{"c":16.705,"h":16.705,"l":16.672,"n":112,"o":16.69,"t":"2026-10-14T18:00:00Z","v":9662,"vw":16.68435},{"c":16.7,"h":16.71,"l":16.69,"n":58,"o":16.7,"t":"2026-10-14T18:15:00Z","v":2869,"vw":16.694491},{"c":16.6855,"h":16.71,"l":16.66,"n":123,"o":16.66,"t":"2026-10-14T18:30:00Z","v":7617,"vw":16.674127},{"c":16.68,"h":16.7199,"l":16.67,"n":132,"o":16.67,"t":"2026-10-14T18:45:00Z","v":5286,"vw":16.683995},{"c":16.695,"h":16.695,"l":16.6648,"n":167,"o":16.68,"t":"2026-10-14T19:00:00Z","v":9135,"vw":16.676701},{"c":16.69,"h":16.705,"l":16.6791,"n":50,"o":16.6791,"t":"2026-10-14T19:15:00Z","v":2239,"vw":16.68469},{"c":16.68,"h":16.705,"l":16.67,"n":167,"o":16.705,"t":"2026-10-14T19:30:00Z","v":7591,"vw":16.686938},{"c":16.72,"h":16.75,"l":16.68,"n":327,"o":16.68,"t":"2026-10-14T19:45:00Z","v":63562,"vw":16.701748},{"c":16.72,"h":16.72,"l":16.72,"n":4,"o":16.72,"t":"2026-10-14T20:00:00Z","v":267,"vw":16.72},{"c":16.7259,"h":16.7259,"l":16.7259,"n":1,"o":16.7259,"t":"2026-10-14T21:00:00Z","v":1000,"vw":16.7259},{"c":16.6746,"h":16.6746,"l":16.6746,"n":1,"o":16.6746,"t":"2026-10-14T23:00:00Z","v":750,"vw":16.6746},{"c":16.68,"h":16.68,"l":16.68,"n":1,"o":16.68,"t":"2026-10-15T11:15:00Z","v":100,"vw":16.68},{"c":16.6892,"h":16.6892,"l":16.6892,"n":1,"o":16.6892,"t":"2026-10-15T11:45:00Z","v":100,"vw":16.6892},{"c":16.69,"h":16.69,"l":16.685,"n":6,"o":16.69,"t":"2026-10-15T12:45:00Z","v":3080,"vw":16.6891},{"c":16.71,"h":16.71,"l":16.71,"n":1,"o":16.71,"t":"2026-10-15T13:00:00Z","v":360,"vw":16.71},{"c":16.67,"h":16.7,"l":16.67,"n":8,"o":16.7,"t":"2026-10-15T13:15:00Z","v":1835,"vw":16.684687},{"c":16.5701,"h":16.69,"l":16.54,"n":244,"o":16.66,"t":"2026-10-15T13:30:00Z","v":41009,"vw":16.585086},{"c":16.53,"h":16.585,"l":16.45,"n":269,"o":16.585,"t":"2026-10-15T13:45:00Z","v":55638,"vw":16.495253},{"c":16.52,"h":16.675,"l":16.52,"n":163,"o":16.53,"t":"2026-10-15T14:00:00Z","v":13499,"vw":16.57618},{"c":16.595,"h":16.65,"l":16.52,"n":129,"o":16.57,"t":"2026-10-15T14:15:00Z","v":11297,"vw":16.575998},{"c":16.66,"h":16.66,"l":16.575,"n":153,"o":16.59,"t":"2026-10-15T14:30:00Z","v":22356,"vw":16.633564},{"c":16.67,"h":16.69,"l":16.6118,"n":130,"o":16.64,"t":"2026-10-15T14:45:00Z","v":10603,"vw":16.665494},{"c":16.715,"h":16.75,"l":16.67,"n":230,"o":16.68,"t":"2026-10-15T15:00:00Z","v":23080,"vw":16.706241},{"c":16.74,"h":16.76,"l":16.71,"n":165,"o":16.72,"t":"2026-10-15T15:15:00Z","v":12826,"vw":16.723901},{"c":16.72,"h":16.73,"l":16.7,"n":78,"o":16.71,"t":"2026-10-15T15:30:00Z","v":11265,"vw":16.714178},{"c":16.74,"h":16.74,"l":16.715,"n":60,"o":16.715,"t":"2026-10-15T15:45:00Z","v":2086,"vw":16.727},{"c":16.72,"h":16.7399,"l":16.71,"n":53,"o":16.73,"t":"2026-10-15T16:00:00Z","v":13794,"vw":16.722203},{"c":16.7,"h":16.7074,"l":16.7,"n":22,"o":16.7051,"t":"2026-10-15T16:15:00Z","v":559,"vw":16.704284},{"c":16.71,"h":16.715,"l":16.7,"n":73,"o":16.7,"t":"2026-10-15T16:30:00Z","v":7900,"vw":16.703861},{"c":16.71,"h":16.71,"l":16.69,"n":85,"o":16.7,"t":"2026-10-15T16:45:00Z","v":7811,"vw":16.700069},{"c":16.675,"h":16.71,"l":16.675,"n":102,"o":16.7,"t":"2026-10-15T17:00:00Z","v":17182,"vw":16.694126},{"c":16.695,"h":16.7,"l":16.68,"n":70,"o":16.69,"t":"2026-10-15T17:15:00Z","v":3939,"vw":16.691636},{"c":16.725,"h":16.73,"l":16.69,"n":150,"o":16.7,"t":"2026-10-15T17:30:00Z","v":13019,"vw":16.709333},{"c":16.74,"h":16.74,"l":16.72,"n":82,"o":16.72,"t":"2026-10-15T17:45:00Z","v":5626,"vw":16.72281},{"c":16.7,"h":16.74,"l":16.7,"n":161,"o":16.74,"t":"2026-10-15T18:00:00Z","v":6360,"vw":16.715461},{"c":16.7,"h":16.71,"l":16.676,"n":131,"o":16.71,"t":"2026-10-15T18:15:00Z","v":9792,"vw":16.70004},{"c":16.725,"h":16.725,"l":16.685,"n":83,"o":16.69,"t":"2026-10-15T18:30:00Z","v":4703,"vw":16.701562},{"c":16.71,"h":16.71,"l":16.695,"n":42,"o":16.71,"t":"2026-10-15T18:45:00Z","v":3163,"vw":16.697529},{"c":16.7299,"h":16.73,"l":16.7,"n":77,"o":16.7,"t":"2026-10-15T19:00:00Z","v":8180,"vw":16.704255},{"c":16.705,"h":16.73,"l":16.705,"n":69,"o":16.715,"t":"2026-10-15T19:15:00Z","v":3835,"vw":16.717739},{"c":16.72,"h":16.72,"l":16.7005,"n":87,"o":16.7005,"t":"2026-10-15T19:30:00Z","v":4726,"vw":16.710199},{"c":16.7,"h":16.74,"l":16.69,"n":152,"o":16.7182,"t":"2026-10-15T19:45:00Z","v":10497,"vw":16.713148},{"c":16.71,"h":16.71,"l":16.71,"n":7,"o":16.71,"t":"2026-10-15T20:00:00Z","v":502,"vw":16.71},{"c":16.55,"h":16.55,"l":16.55,"n":1,"o":16.55,"t":"2026-10-15T20:45:00Z","v":1097,"vw":16.55},{"c":16.67,"h":16.69,"l":16.67,"n":2,"o":16.69,"t":"2026-10-15T23:30:00Z","v":1705,"vw":16.680557},{"c":16.68,"h":16.68,"l":16.68,"n":11,"o":16.68,"t":"2026-10-16T11:00:00Z","v":631,"vw":16.68},{"c":16.6768,"h":16.6768,"l":16.6768,"n":3,"o":16.6768,"t":"2026-10-16T13:15:00Z","v":530,"vw":16.6768},{"c":16.74,"h":16.75,"l":16.68,"n":118,"o":16.68,"t":"2026-10-16T13:30:00Z","v":5029,"vw":16.72738},{"c":16.71,"h":16.735,"l":16.69,"n":106,"o":16.7268,"t":"2026-10-16T13:45:00Z","v":7865,"vw":16.716263},{"c":16.6999,"h":16.705,"l":16.69,"n":60,"o":16.69,"t":"2026-10-16T14:00:00Z","v":2349,"vw":16.699333},{"c":16.7183,"h":16.7183,"l":16.67,"n":213,"o":16.69,"t":"2026-10-16T14:15:00Z","v":16313,"vw":16.684159},{"c":16.73,"h":16.73,"l":16.6925,"n":79,"o":16.71,"t":"2026-10-16T14:30:00Z","v":5053,"vw":16.712666},{"c":16.74,"h":16.75,"l":16.73,"n":181,"o":16.73,"t":"2026-10-16T14:45:00Z","v":11158,"vw":16.735395},{"c":16.69,"h":16.745,"l":16.68,"n":132,"o":16.74,"t":"2026-10-16T15:00:00Z","v":8741,"vw":16.723763},{"c":16.68,"h":16.7,"l":16.67,"n":183,"o":16.699,"t":"2026-10-16T15:15:00Z","v":22089,"vw":16.683923},{"c":16.67,"h":16.69,"l":16.67,"n":76,"o":16.68,"t":"2026-10-16T15:30:00Z","v":5413,"vw":16.681236},{"c":16.67,"h":16.68,"l":16.64,"n":88,"o":16.67,"t":"2026-10-16T15:45:00Z","v":5809,"vw":16.658228},{"c":16.64,"h":16.65,"l":16.6345,"n":48,"o":16.65,"t":"2026-10-16T16:00:00Z","v":2649,"vw":16.642314},{"c":16.68,"h":16.68,"l":16.64,"n":119,"o":16.655,"t":"2026-10-16T16:15:00Z","v":15649,"vw":16.660423},{"c":16.69,"h":16.715,"l":16.67,"n":147,"o":16.675,"t":"2026-10-16T16:30:00Z","v":13694,"vw":16.687866},{"c":16.65,"h":16.7,"l":16.65,"n":110,"o":16.69,"t":"2026-10-16T16:45:00Z","v":6039,"vw":16.66805},{"c":16.52,"h":16.66,"l":16.51,"n":195,"o":16.66,"t":"2026-10-16T17:00:00Z","v":20558,"vw":16.561374},{"c":16.54,"h":16.59,"l":16.4,"n":327,"o":16.51,"t":"2026-10-16T17:15:00Z","v":56045,"vw":16.482465},{"c":16.56,"h":16.58,"l":16.52,"n":84,"o":16.54,"t":"2026-10-16T17:30:00Z","v":11105,"vw":16.537777},{"c":16.5399,"h":16.56,"l":16.4801,"n":171,"o":16.56,"t":"2026-10-16T17:45:00Z","v":24503,"vw":16.507487},{"c":16.48,"h":16.5,"l":16.4201,"n":134,"o":16.48,"t":"2026-10-16T18:00:00Z","v":13129,"vw":16.464513},{"c":16.51,"h":16.51,"l":16.48,"n":102,"o":16.5,"t":"2026-10-16T18:15:00Z","v":9414,"vw":16.494837},{"c":16.495,"h":16.5316,"l":16.47,"n":97,"o":16.5,"t":"2026-10-16T18:30:00Z","v":7262,"vw":16.496632},{"c":16.4565,"h":16.5,"l":16.4261,"n":93,"o":16.48,"t":"2026-10-16T18:45:00Z","v":9871,"vw":16.464485},{"c":16.49,"h":16.49,"l":16.44,"n":92,"o":16.45,"t":"2026-10-16T19:00:00Z","v":5808,"vw":16.464765},{"c":16.5383,"h":16.5999,"l":16.4101,"n":59,"o":16.495,"t":"2026-10-16T19:15:00Z","v":12881,"vw":16.484542},{"c":16.505,"h":16.59,"l":16.49,"n":120,"o":16.49,"t":"2026-10-16T19:30:00Z","v":22249,"vw":16.509966},{"c":16.49,"h":16.56,"l":16.485,"n":260,"o":16.5,"t":"2026-10-16T19:45:00Z","v":45220,"vw":16.519517},{"c":16.49,"h":16.49,"l":16.49,"n":7,"o":16.49,"t":"2026-10-16T20:00:00Z","v":748,"vw":16.49},{"c":16.49,"h":16.49,"l":16.49,"n":3,"o":16.49,"t":"2026-10-16T22:45:00Z","v":1500,"vw":16.49},{"c":16.49,"h":16.49,"l":16.49,"n":2,"o":16.49,"t":"2026-10-19T11:00:00Z","v":449,"vw":16.49},{"c":16.5198,"h":16.5198,"l":16.5198,"n":1,"o":16.5198,"t":"2026-10-19T12:00:00Z","v":222,"vw":16.5198},{"c":16.655,"h":16.665,"l":16.52,"n":196,"o":16.52,"t":"2026-10-19T13:30:00Z","v":18504,"vw":16.570245},{"c":16.545,"h":16.675,"l":16.54,"n":195,"o":16.6325,"t":"2026-10-19T13:45:00Z","v":45131,"vw":16.58785},{"c":16.63,"h":16.635,"l":16.54,"n":139,"o":16.54,"t":"2026-10-19T14:00:00Z","v":18143,"vw":16.572848},{"c":16.67,"h":16.675,"l":16.64,"n":83,"o":16.64,"t":"2026-10-19T14:15:00Z","v":7538,"vw":16.653729},{"c":16.66,"h":16.67,"l":16.6166,"n":219,"o":16.66,"t":"2026-10-19T14:30:00Z","v":6184,"vw":16.646087},{"c":16.67,"h":16.6799,"l":16.64,"n":82,"o":16.66,"t":"2026-10-19T14:45:00Z","v":3034,"vw":16.654588},{"c":16.645,"h":16.68,"l":16.62,"n":119,"o":16.65,"t":"2026-10-19T15:00:00Z","v":5293,"vw":16.657856},{"c":16.715,"h":16.715,"l":16.6101,"n":180,"o":16.6101,"t":"2026-10-19T15:15:00Z","v":10081,"vw":16.68414},{"c":16.7,"h":16.715,"l":16.69,"n":91,"o":16.71,"t":"2026-10-19T15:30:00Z","v":4273,"vw":16.700111},{"c":16.725,"h":16.735,"l":16.69,"n":170,"o":16.7,"t":"2026-10-19T15:45:00Z","v":6048,"vw":16.703455},{"c":16.725,"h":16.75,"l":16.68,"n":138,"o":16.68,"t":"2026-10-19T16:00:00Z","v":7866,"vw":16.730039},{"c":16.69,"h":16.7233,"l":16.67,"n":220,"o":16.7233,"t":"2026-10-19T16:15:00Z","v":6270,"vw":16.705307},{"c":16.66,"h":16.7379,"l":16.66,"n":128,"o":16.69,"t":"2026-10-19T16:30:00Z","v":4624,"vw":16.676641},{"c":16.675,"h":16.69,"l":16.6623,"n":144,"o":16.67,"t":"2026-10-19T16:45:00Z","v":4016,"vw":16.677182},{"c":16.67,"h":16.7022,"l":16.66,"n":86,"o":16.66,"t":"2026-10-19T17:00:00Z","v":4799,"vw":16.679832},{"c":16.67,"h":16.7,"l":16.6591,"n":135,"o":16.68,"t":"2026-10-19T17:15:00Z","v":2903,"vw":16.676073},{"c":16.68,"h":16.695,"l":16.66,"n":111,"o":16.685,"t":"2026-10-19T17:30:00Z","v":3187,"vw":16.676487},{"c":16.66,"h":16.67,"l":16.65,"n":167,"o":16.67,"t":"2026-10-19T17:45:00Z","v":3330,"vw":16.659},{"c":16.67,"h":16.67,"l":16.65,"n":48,"o":16.66,"t":"2026-10-19T18:00:00Z","v":1386,"vw":16.6571},{"c":16.64,"h":16.6899,"l":16.64,"n":138,"o":16.67,"t":"2026-10-19T18:15:00Z","v":6467,"vw":16.655926},{"c":16.625,"h":16.64,"l":16.625,"n":58,"o":16.64,"t":"2026-10-19T18:30:00Z","v":1091,"vw":16.633333},{"c":16.62,"h":16.67,"l":16.615,"n":214,"o":16.64,"t":"2026-10-19T18:45:00Z","v":11398,"vw":16.651639},{"c":16.65,"h":16.7,"l":16.625,"n":191,"o":16.625,"t":"2026-10-19T19:00:00Z","v":6264,"vw":16.659381},{"c":16.69,"h":16.69,"l":16.66,"n":246,"o":16.66,"t":"2026-10-19T19:15:00Z","v":9655,"vw":16.665373},{"c":16.675,"h":16.7099,"l":16.65,"n":192,"o":16.66,"t":"2026-10-19T19:30:00Z","v":19717,"vw":16.689069},{"c":16.62,"h":16.6995,"l":16.615,"n":117,"o":16.68,"t":"2026-10-19T19:45:00Z","v":4595,"vw":16.657354},{"c":16.61,"h":16.61,"l":16.61,"n":8,"o":16.61,"t":"2026-10-19T20:00:00Z","v":738,"vw":16.61},{"c":16.7376,"h":16.7457,"l":16.7376,"n":2,"o":16.7457,"t":"2026-10-19T22:30:00Z","v":1400,"vw":16.744543},{"c":16.68,"h":16.7159,"l":16.68,"n":2,"o":16.7159,"t":"2026-10-19T22:45:00Z","v":1100,"vw":16.686527},{"c":16.7159,"h":16.7159,"l":16.58,"n":2,"o":16.58,"t":"2026-10-19T23:45:00Z","v":4180,"vw":16.706146},{"c":16.566,"h":16.566,"l":16.566,"n":1,"o":16.566,"t":"2026-10-20T11:00:00Z","v":200,"vw":16.566},{"c":16.58,"h":16.58,"l":16.58,"n":2,"o":16.58,"t":"2026-10-20T11:45:00Z","v":250,"vw":16.58},{"c":16.5328,"h":16.5328,"l":16.5328,"n":1,"o":16.5328,"t":"2026-10-20T12:00:00Z","v":200,"vw":16.5328},{"c":16.5368,"h":16.5368,"l":16.5368,"n":1,"o":16.5368,"t":"2026-10-20T13:00:00Z","v":247,"vw":16.5368},{"c":16.54,"h":16.64,"l":16.525,"n":176,"o":16.53,"t":"2026-10-20T13:30:00Z","v":31300,"vw":16.575376},{"c":16.6375,"h":16.6375,"l":16.52,"n":166,"o":16.52,"t":"2026-10-20T13:45:00Z","v":29893,"vw":16.548708},{"c":16.6,"h":16.7,"l":16.6,"n":222,"o":16.6999,"t":"2026-10-20T14:00:00Z","v":17118,"vw":16.645201},{"c":16.61,"h":16.6746,"l":16.6,"n":212,"o":16.61,"t":"2026-10-20T14:15:00Z","v":11028,"vw":16.621662},{"c":16.61,"h":16.667,"l":16.6,"n":158,"o":16.61,"t":"2026-10-20T14:30:00Z","v":6496,"vw":16.618472},{"c":16.6201,"h":16.66,"l":16.61,"n":104,"o":16.61,"t":"2026-10-20T14:45:00Z","v":6249,"vw":16.624964},{"c":16.6,"h":16.6784,"l":16.55,"n":177,"o":16.615,"t":"2026-10-20T15:00:00Z","v":8840,"vw":16.613911},{"c":16.625,"h":16.65,"l":16.61,"n":128,"o":16.61,"t":"2026-10-20T15:15:00Z","v":9066,"vw":16.629576},{"c":16.64,"h":16.64,"l":16.61,"n":121,"o":16.62,"t":"2026-10-20T15:30:00Z","v":5395,"vw":16.619802},{"c":16.66,"h":16.67,"l":16.63,"n":158,"o":16.63,"t":"2026-10-20T15:45:00Z","v":8447,"vw":16.645105},{"c":16.65,"h":16.665,"l":16.65,"n":16,"o":16.665,"t":"2026-10-20T16:00:00Z","v":978,"vw":16.660229},{"c":16.67,"h":16.68,"l":16.65,"n":57,"o":16.65,"t":"2026-10-20T16:15:00Z","v":4896,"vw":16.654104},{"c":16.68,"h":16.69,"l":16.6708,"n":91,"o":16.68,"t":"2026-10-20T16:30:00Z","v":12333,"vw":16.679365},{"c":16.68,"h":16.715,"l":16.68,"n":113,"o":16.69,"t":"2026-10-20T16:45:00Z","v":19308,"vw":16.689506},{"c":16.7,"h":16.715,"l":16.67,"n":130,"o":16.67,"t":"2026-10-20T17:00:00Z","v":3043,"vw":16.692178},{"c":16.7,"h":16.7,"l":16.66,"n":50,"o":16.69,"t":"2026-10-20T17:15:00Z","v":1490,"vw":16.680325},{"c":16.72,"h":16.7399,"l":16.68,"n":124,"o":16.7,"t":"2026-10-20T17:30:00Z","v":17922,"vw":16.70466},{"c":16.73,"h":16.73,"l":16.705,"n":104,"o":16.725,"t":"2026-10-20T17:45:00Z","v":2344,"vw":16.721639},{"c":16.7101,"h":16.725,"l":16.7101,"n":65,"o":16.72,"t":"2026-10-20T18:00:00Z","v":2454,"vw":16.713912},{"c":16.7,"h":16.73,"l":16.7,"n":139,"o":16.725,"t":"2026-10-20T18:15:00Z","v":6285,"vw":16.715703},{"c":16.69,"h":16.71,"l":16.69,"n":64,"o":16.7,"t":"2026-10-20T18:30:00Z","v":2142,"vw":16.695865},{"c":16.69,"h":16.69,"l":16.69,"n":20,"o":16.69,"t":"2026-10-20T18:45:00Z","v":3268,"vw":16.69},{"c":16.685,"h":16.6976,"l":16.68,"n":33,"o":16.69,"t":"2026-10-20T19:00:00Z","v":13239,"vw":16.691045},{"c":16.6725,"h":16.685,"l":16.66,"n":12,"o":16.685,"t":"2026-10-20T19:15:00Z","v":1676,"vw":16.67889},{"c":16.66,"h":16.67,"l":16.645,"n":24,"o":16.67,"t":"2026-10-20T19:30:00Z","v":2339,"vw":16.660513},{"c":16.65,"h":16.68,"l":16.64,"n":217,"o":16.65,"t":"2026-10-20T19:45:00Z","v":56264,"vw":16.653912},{"c":16.61,"h":16.61,"l":16.61,"n":6,"o":16.61,"t":"2026-10-20T20:00:00Z","v":844,"vw":16.61},{"c":16.64,"h":16.71,"l":16.64,"n":154,"o":16.71,"t":"2026-10-21T13:30:00Z","v":11536,"vw":16.693418},{"c":16.65,"h":16.682,"l":16.63,"n":291,"o":16.65,"t":"2026-10-21T13:45:00Z","v":26112,"vw":16.651061},{"c":16.64,"h":16.73,"l":16.62,"n":329,"o":16.665,"t":"2026-10-21T14:00:00Z","v":8963,"vw":16.650117},{"c":16.66,"h":16.66,"l":16.61,"n":202,"o":16.65,"t":"2026-10-21T14:15:00Z","v":13223,"vw":16.633959},{"c":16.685,"h":16.685,"l":16.635,"n":57,"o":16.65,"t":"2026-10-21T14:30:00Z","v":3397,"vw":16.663711},{"c":16.69,"h":16.705,"l":16.68,"n":161,"o":16.68,"t":"2026-10-21T14:45:00Z","v":3641,"vw":16.693654},{"c":16.71,"h":16.72,"l":16.71,"n":80,"o":16.71,"t":"2026-10-21T15:00:00Z","v":2923,"vw":16.71183},{"c":16.72,"h":16.73,"l":16.69,"n":125,"o":16.71,"t":"2026-10-21T15:15:00Z","v":4751,"vw":16.718248},{"c":16.7399,"h":16.7399,"l":16.71,"n":104,"o":16.72,"t":"2026-10-21T15:30:00Z","v":13955,"vw":16.730804},{"c":16.71,"h":16.74,"l":16.68,"n":163,"o":16.72,"t":"2026-10-21T15:45:00Z","v":10822,"vw":16.716267},{"c":16.695,"h":16.725,"l":16.695,"n":95,"o":16.71,"t":"2026-10-21T16:00:00Z","v":4261,"vw":16.710397},{"c":16.705,"h":16.72,"l":16.7,"n":45,"o":16.7,"t":"2026-10-21T16:15:00Z","v":2279,"vw":16.712851},{"c":16.71,"h":16.71,"l":16.68,"n":92,"o":16.71,"t":"2026-10-21T16:30:00Z","v":13581,"vw":16.698015},{"c":16.7,"h":16.71,"l":16.7,"n":29,"o":16.71,"t":"2026-10-21T16:45:00Z","v":1913,"vw":16.701341},{"c":16.7,"h":16.7228,"l":16.695,"n":74,"o":16.705,"t":"2026-10-21T17:00:00Z","v":1952,"vw":16.709595},{"c":16.72,"h":16.7291,"l":16.7,"n":87,"o":16.71,"t":"2026-10-21T17:15:00Z","v":3290,"vw":16.712977},{"c":16.715,"h":16.73,"l":16.71,"n":63,"o":16.72,"t":"2026-10-21T17:30:00Z","v":3126,"vw":16.722846},{"c":16.73,"h":16.74,"l":16.71,"n":66,"o":16.72,"t":"2026-10-21T17:45:00Z","v":16026,"vw":16.716794},{"c":16.7161,"h":16.73,"l":16.7161,"n":37,"o":16.73,"t":"2026-10-21T18:00:00Z","v":1337,"vw":16.722554},{"c":16.725,"h":16.73,"l":16.72,"n":21,"o":16.73,"t":"2026-10-21T18:15:00Z","v":1610,"vw":16.725219},{"c":16.725,"h":16.73,"l":16.72,"n":34,"o":16.724,"t":"2026-10-21T18:30:00Z","v":7028,"vw":16.723599},{"c":16.72,"h":16.7202,"l":16.705,"n":53,"o":16.7202,"t":"2026-10-21T18:45:00Z","v":4648,"vw":16.71536},{"c":16.72,"h":16.72,"l":16.71,"n":26,"o":16.71,"t":"2026-10-21T19:00:00Z","v":3566,"vw":16.713046},{"c":16.71,"h":16.71,"l":16.695,"n":33,"o":16.695,"t":"2026-10-21T19:30:00Z","v":4068,"vw":16.707384},{"c":16.74,"h":16.74,"l":16.69,"n":104,"o":16.71,"t":"2026-10-21T19:45:00Z","v":18864,"vw":16.723067},{"c":16.73,"h":16.73,"l":16.73,"n":6,"o":16.73,"t":"2026-10-21T20:00:00Z","v":701,"vw":16.73},{"c":16.6777,"h":16.6777,"l":16.6777,"n":1,"o":16.6777,"t":"2026-10-22T11:00:00Z","v":200,"vw":16.6777},{"c":16.69,"h":16.69,"l":16.69,"n":1,"o":16.69,"t":"2026-10-22T12:15:00Z","v":999,"vw":16.69},{"c":16.67,"h":16.67,"l":16.67,"n":3,"o":16.67,"t":"2026-10-22T13:00:00Z","v":285,"vw":16.67},{"c":16.61,"h":16.61,"l":16.61,"n":4,"o":16.61,"t":"2026-10-22T13:15:00Z","v":250,"vw":16.61},{"c":16.6625,"h":16.71,"l":16.59,"n":135,"o":16.6,"t":"2026-10-22T13:30:00Z","v":8384,"vw":16.646551},{"c":16.65,"h":16.6699,"l":16.6,"n":161,"o":16.64,"t":"2026-10-22T13:45:00Z","v":5923,"vw":16.621698},{"c":16.6,"h":16.67,"l":16.58,"n":81,"o":16.63,"t":"2026-10-22T14:00:00Z","v":4780,"vw":16.605488},{"c":16.51,"h":16.58,"l":16.51,"n":42,"o":16.58,"t":"2026-10-22T14:15:00Z","v":9129,"vw":16.548565},{"c":16.531,"h":16.59,"l":16.45,"n":100,"o":16.5,"t":"2026-10-22T14:30:00Z","v":15273,"vw":16.500899},{"c":16.49,"h":16.5099,"l":16.45,"n":57,"o":16.5065,"t":"2026-10-22T14:45:00Z","v":8307,"vw":16.488124},{"c":16.4999,"h":16.51,"l":16.48,"n":45,"o":16.5,"t":"2026-10-22T15:00:00Z","v":5837,"vw":16.497629},{"c":16.49,"h":16.5176,"l":16.47,"n":51,"o":16.485,"t":"2026-10-22T15:15:00Z","v":6968,"vw":16.485609},{"c":16.48,"h":16.4999,"l":16.47,"n":20,"o":16.4973,"t":"2026-10-22T15:30:00Z","v":4058,"vw":16.488935},{"c":16.53,"h":16.53,"l":16.48,"n":7,"o":16.48,"t":"2026-10-22T15:45:00Z","v":4712,"vw":16.485111},{"c":16.567,"h":16.59,"l":16.47,"n":27,"o":16.55,"t":"2026-10-22T16:00:00Z","v":13888,"vw":16.540655},{"c":16.5961,"h":16.5961,"l":16.555,"n":43,"o":16.565,"t":"2026-10-22T16:15:00Z","v":3927,"vw":16.572944},{"c":16.54,"h":16.59,"l":16.51,"n":22,"o":16.54,"t":"2026-10-22T16:30:00Z","v":3124,"vw":16.533569},{"c":16.53,"h":16.55,"l":16.5,"n":143,"o":16.5,"t":"2026-10-22T16:45:00Z","v":3485,"vw":16.524323},{"c":16.51,"h":16.54,"l":16.5,"n":268,"o":16.5168,"t":"2026-10-22T17:00:00Z","v":9240,"vw":16.51262},{"c":16.55,"h":16.55,"l":16.52,"n":150,"o":16.54,"t":"2026-10-22T17:15:00Z","v":18764,"vw":16.535823},{"c":16.53,"h":16.55,"l":16.51,"n":113,"o":16.55,"t":"2026-10-22T17:30:00Z","v":15166,"vw":16.544819},{"c":16.51,"h":16.54,"l":16.51,"n":70,"o":16.54,"t":"2026-10-22T17:45:00Z","v":9054,"vw":16.528475},{"c":16.49,"h":16.52,"l":16.47,"n":86,"o":16.5,"t":"2026-10-22T18:00:00Z","v":13480,"vw":16.481554},{"c":16.475,"h":16.52,"l":16.475,"n":183,"o":16.495,"t":"2026-10-22T18:15:00Z","v":4807,"vw":16.501636},{"c":16.455,"h":16.495,"l":16.42,"n":784,"o":16.47,"t":"2026-10-22T18:30:00Z","v":87639,"vw":16.465742},{"c":16.4742,"h":16.5,"l":16.42,"n":154,"o":16.46,"t":"2026-10-22T18:45:00Z","v":10869,"vw":16.442671},{"c":16.49,"h":16.52,"l":16.44,"n":140,"o":16.45,"t":"2026-10-22T19:00:00Z","v":23470,"vw":16.443634},{"c":16.5,"h":16.5,"l":16.475,"n":121,"o":16.48,"t":"2026-10-22T19:15:00Z","v":3596,"vw":16.488979},{"c":16.48,"h":16.5099,"l":16.46,"n":116,"o":16.5099,"t":"2026-10-22T19:30:00Z","v":3602,"vw":16.478913},{"c":16.53,"h":16.53,"l":16.47,"n":156,"o":16.47,"t":"2026-10-22T19:45:00Z","v":15898,"vw":16.514415},{"c":16.53,"h":16.53,"l":16.53,"n":8,"o":16.53,"t":"2026-10-22T20:00:00Z","v":538,"vw":16.53},{"c":16.53,"h":16.53,"l":16.53,"n":1,"o":16.53,"t":"2026-10-22T21:30:00Z","v":300,"vw":16.53}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.3,"premium":1.075,"strike":22.579442071551348,"iv":1.49108348373871,"gamma":0.05025721200953082,"theta":-0.04221973419002151,"vega":0.016152488104544685,"rho":0.003044490523512941,"breakevenPct":43.10007302813882},{"delta":0.35,"premium":1.069224287162446,"strike":20.6149524774964,"iv":1.2394879421784137,"gamma":0.07104458153912352,"theta":-0.036504771810965585,"vega":0.016752807525200284,"rho":0.0036904322141137528,"breakevenPct":31.180742677911926},{"delta":0.4,"premium":1.0578424576388605,"strike":19.856163842590707,"iv":1.0960995925930117,"gamma":0.09477944152940247,"theta":-0.03245926510084299,"vega":0.01682633473250047,"rho":0.004340145196356797,"breakevenPct":26.521514217964715},{"delta":0.45,"premium":1.0464606281152753,"strike":19.09737520768502,"iv":0.9527112430076101,"gamma":0.1185143015196814,"theta":-0.028413758390720405,"vega":0.016899861939800653,"rho":0.004989858178599842,"breakevenPct":21.862285758017507},{"delta":0.5,"premium":1.03507879859169,"strike":18.33858657277933,"iv":0.8093228934222083,"gamma":0.14224916150996034,"theta":-0.024368251680597818,"vega":0.016973389147100833,"rho":0.005639571160842887,"breakevenPct":17.2030572980703},{"delta":0.55,"premium":1.0236969690681046,"strike":17.579797937873643,"iv":0.6659345438368063,"gamma":0.16598402150023928,"theta":-0.020322744970475225,"vega":0.017046916354401018,"rho":0.006289284143085932,"breakevenPct":12.543828838123083},{"delta":0.6,"premium":1.0123151395445193,"strike":16.821009302967955,"iv":0.5225461942514048,"gamma":0.1897188814905182,"theta":-0.016277238260352645,"vega":0.017120443561701202,"rho":0.006938997125328975,"breakevenPct":7.884600378175882},{"delta":0.65,"premium":1.000933310020934,"strike":16.062220668062267,"iv":0.3791578446660029,"gamma":0.21345374148079715,"theta":-0.012231731550230052,"vega":0.017193970769001386,"rho":0.007588710107572021,"breakevenPct":3.2253719182286673},{"delta":0.7,"premium":2.3779503105590045,"strike":15.04968944099379,"iv":0.8448360248447198,"gamma":0.09195465838509334,"theta":-0.02453913043478259,"vega":0.016154658385093168,"rho":0.00723594504286703,"breakevenPct":5.430367523005399},{"delta":0.75,"premium":3.131081081081081,"strike":14.243243243243244,"iv":0.9995081081081081,"gamma":0.0687,"theta":-0.026335135135135135,"vega":0.014737837837837837,"rho":0.007310216955316649,"breakevenPct":5.107830153202202},{"delta":0.8,"premium":4.120210280373832,"strike":13.189252336448599,"iv":1.202538785046729,"gamma":0.05024696261682242,"theta":-0.027916121495327104,"vega":0.013002803738317756,"rho":0.007194321529710376,"breakevenPct":4.715442328024377},{"delta":0.85,"premium":5.844948804540536,"strike":11.455051195459465,"iv":1.6278610681101826,"gamma":0.03111642039733647,"theta":-0.03142674378828765,"vega":0.010820726050542958,"rho":0.006486311221860889,"breakevenPct":4.65819721718088},{"delta":0.9,"premium":8.590862918306483,"strike":8.709137081693518,"iv":2.443939611465485,"gamma":0.01555203003472527,"theta":-0.03519292717826372,"vega":0.008148759224387809,"rho":0.004975266219366837,"breakevenPct":4.65819721718088}],"put":[{"delta":0.1,"premium":1.075,"strike":7.87749359208078,"iv":3.1683334898147923,"gamma":0.01195851415822915,"theta":-0.0443584407492094,"vega":0.00815106208421719,"rho":-0.002175163295302949,"breakevenPct":58.847588674647426},{"delta":0.15,"premium":1.075,"strike":10.531204377916527,"iv":2.2175191941750354,"gamma":0.023195403825595096,"theta":-0.04061113223201916,"vega":0.010791888439236752,"rho":-0.0028397875229776892,"breakevenPct":42.79368192427994},{"delta":0.2,"premium":0.5117543287658554,"strike":14.112171267128042,"iv":0.861243553400026,"gamma":0.100294550699698,"theta":-0.018529358012399976,"vega":0.012999973351656948,"rho":-0.0031087215021363157,"breakevenPct":17.722825539248724},{"delta":0.25,"premium":0.7699738627070019,"strike":14.642160289037891,"iv":0.9080591640504275,"gamma":0.1527835476519082,"theta":-0.022855976101258224,"vega":0.014786606755683425,"rho":-0.003996732709012427,"breakevenPct":16.078727003442904},{"delta":0.3,"premium":1.3078181284002763,"strike":14.582045321000692,"iv":1.2098557545011395,"gamma":0.05985905545319285,"theta":-0.031376403146590376,"vega":0.01541366637660357,"rho":-0.005018689223497118,"breakevenPct":19.696145235327197},{"delta":0.35,"premium":1.5668522079000344,"strike":15.229630519750087,"iv":1.16549126899505,"gamma":0.06492554740976866,"theta":-0.031039835669024938,"vega":0.0159605276163528,"rho":-0.005882210927095531,"breakevenPct":17.345563751663335},{"delta":0.4,"premium":1.825886287399793,"strike":15.877215718499482,"iv":1.1211267834889607,"gamma":0.06999203936634449,"theta":-0.0307032681914595,"vega":0.016507388856102027,"rho":-0.006745732630693944,"breakevenPct":14.994982267999465},{"delta":0.45,"premium":2.084920366899551,"strike":16.52480091724888,"iv":1.0767622979828715,"gamma":0.0750585313229203,"theta":-0.030366700713894065,"vega":0.017054250095851257,"rho":-0.007609254334292357,"breakevenPct":12.6444007843356},{"delta":0.5,"premium":2.343954446399309,"strike":17.172386115998272,"iv":1.032397812476782,"gamma":0.08012502327949611,"theta":-0.030030133236328627,"vega":0.017601111335600488,"rho":-0.00847277603789077,"breakevenPct":10.293819300671736},{"delta":0.55,"premium":2.6029885258990673,"strike":17.81997131474767,"iv":0.9880333269706928,"gamma":0.08519151523607194,"theta":-0.029693565758763193,"vega":0.018147972575349714,"rho":-0.009336297741489183,"breakevenPct":7.9432378170078675},{"delta":0.6,"premium":1.09736842105263,"strike":17.210526315789473,"iv":0.38727894736842056,"gamma":0.2540000000000001,"theta":-0.01081052631578946,"vega":0.017989473684210524,"rho":-0.008911294203553336,"breakevenPct":2.5217308243385306},{"delta":0.65,"premium":5.219601167315174,"strike":20.614785992217897,"iv":1.329955447470817,"gamma":0.060235797665369656,"theta":-0.037763618677042796,"vega":0.01725408560311284,"rho":-0.012708188692776396,"breakevenPct":6.865185572276328},{"delta":0.7,"premium":8.1909315440721,"strike":23.636383594730756,"iv":1.6528526079648185,"gamma":0.04654530153929794,"theta":-0.04391754377308836,"vega":0.016154265714558556,"rho":-0.01571650262709302,"breakevenPct":6.561088622754668}]},"raw":{"call":[{"delta":0.3,"premium":1.075,"strike":22.579442071551348,"iv":1.49108348373871,"gamma":0.05025721200953082,"theta":-0.04221973419002151,"vega":0.016152488104544685,"rho":0.003044490523512941,"breakevenPct":43.10007302813882},{"delta":0.35,"premium":1.069224287162446,"strike":20.6149524774964,"iv":1.2394879421784137,"gamma":0.07104458153912352,"theta":-0.036504771810965585,"vega":0.016752807525200284,"rho":0.0036904322141137528,"breakevenPct":31.180742677911926},{"delta":0.4,"premium":1.0578424576388605,"strike":19.856163842590707,"iv":1.0960995925930117,"gamma":0.09477944152940247,"theta":-0.03245926510084299,"vega":0.01682633473250047,"rho":0.004340145196356797,"breakevenPct":26.521514217964715},{"delta":0.45,"premium":1.0464606281152753,"strike":19.09737520768502,"iv":0.9527112430076101,"gamma":0.1185143015196814,"theta":-0.028413758390720405,"vega":0.016899861939800653,"rho":0.004989858178599842,"breakevenPct":21.862285758017507},{"delta":0.5,"premium":1.03507879859169,"strike":18.33858657277933,"iv":0.8093228934222083,"gamma":0.14224916150996034,"theta":-0.024368251680597818,"vega":0.016973389147100833,"rho":0.005639571160842887,"breakevenPct":17.2030572980703},{"delta":0.55,"premium":1.0236969690681046,"strike":17.579797937873643,"iv":0.6659345438368063,"gamma":0.16598402150023928,"theta":-0.020322744970475225,"vega":0.017046916354401018,"rho":0.006289284143085932,"breakevenPct":12.543828838123083},{"delta":0.6,"premium":1.0123151395445193,"strike":16.821009302967955,"iv":0.5225461942514048,"gamma":0.1897188814905182,"theta":-0.016277238260352645,"vega":0.017120443561701202,"rho":0.006938997125328975,"breakevenPct":7.884600378175882},{"delta":0.65,"premium":1.000933310020934,"strike":16.062220668062267,"iv":0.3791578446660029,"gamma":0.21345374148079715,"theta":-0.012231731550230052,"vega":0.017193970769001386,"rho":0.007588710107572021,"breakevenPct":3.2253719182286673},{"delta":0.7,"premium":2.3779503105590045,"strike":15.04968944099379,"iv":0.8448360248447198,"gamma":0.09195465838509334,"theta":-0.02453913043478259,"vega":0.016154658385093168,"rho":0.00723594504286703,"breakevenPct":5.430367523005399},{"delta":0.75,"premium":3.131081081081081,"strike":14.243243243243244,"iv":0.9995081081081081,"gamma":0.0687,"theta":-0.026335135135135135,"vega":0.014737837837837837,"rho":0.007310216955316649,"breakevenPct":5.107830153202202},{"delta":0.8,"premium":4.120210280373832,"strike":13.189252336448599,"iv":1.202538785046729,"gamma":0.05024696261682242,"theta":-0.027916121495327104,"vega":0.013002803738317756,"rho":0.007194321529710376,"breakevenPct":4.715442328024377},{"delta":0.85,"premium":5.844948804540536,"strike":11.455051195459465,"iv":1.6278610681101826,"gamma":0.03111642039733647,"theta":-0.03142674378828765,"vega":0.010820726050542958,"rho":0.006486311221860889,"breakevenPct":4.65819721718088},{"delta":0.9,"premium":8.590862918306483,"strike":8.709137081693518,"iv":2.443939611465485,"gamma":0.01555203003472527,"theta":-0.03519292717826372,"vega":0.008148759224387809,"rho":0.004975266219366837,"breakevenPct":4.65819721718088}],"put":[{"delta":0.1,"premium":1.075,"strike":7.87749359208078,"iv":3.1683334898147923,"gamma":0.01195851415822915,"theta":-0.0443584407492094,"vega":0.00815106208421719,"rho":-0.002175163295302949,"breakevenPct":58.847588674647426},{"delta":0.15,"premium":1.075,"strike":10.531204377916527,"iv":2.2175191941750354,"gamma":0.023195403825595096,"theta":-0.04061113223201916,"vega":0.010791888439236752,"rho":-0.0028397875229776892,"breakevenPct":42.79368192427994},{"delta":0.2,"premium":0.5117543287658554,"strike":14.112171267128042,"iv":0.861243553400026,"gamma":0.100294550699698,"theta":-0.018529358012399976,"vega":0.012999973351656948,"rho":-0.0031087215021363157,"breakevenPct":17.722825539248724},{"delta":0.25,"premium":0.7699738627070019,"strike":14.642160289037891,"iv":0.9080591640504275,"gamma":0.1527835476519082,"theta":-0.022855976101258224,"vega":0.014786606755683425,"rho":-0.003996732709012427,"breakevenPct":16.078727003442904},{"delta":0.3,"premium":1.3078181284002763,"strike":14.582045321000692,"iv":1.2098557545011395,"gamma":0.05985905545319285,"theta":-0.031376403146590376,"vega":0.01541366637660357,"rho":-0.005018689223497118,"breakevenPct":19.696145235327197},{"delta":0.35,"premium":1.5668522079000344,"strike":15.229630519750087,"iv":1.16549126899505,"gamma":0.06492554740976866,"theta":-0.031039835669024938,"vega":0.0159605276163528,"rho":-0.005882210927095531,"breakevenPct":17.345563751663335},{"delta":0.4,"premium":1.825886287399793,"strike":15.877215718499482,"iv":1.1211267834889607,"gamma":0.06999203936634449,"theta":-0.0307032681914595,"vega":0.016507388856102027,"rho":-0.006745732630693944,"breakevenPct":14.994982267999465},{"delta":0.45,"premium":2.084920366899551,"strike":16.52480091724888,"iv":1.0767622979828715,"gamma":0.0750585313229203,"theta":-0.030366700713894065,"vega":0.017054250095851257,"rho":-0.007609254334292357,"breakevenPct":12.6444007843356},{"delta":0.5,"premium":2.343954446399309,"strike":17.172386115998272,"iv":1.032397812476782,"gamma":0.08012502327949611,"theta":-0.030030133236328627,"vega":0.017601111335600488,"rho":-0.00847277603789077,"breakevenPct":10.293819300671736},{"delta":0.55,"premium":2.6029885258990673,"strike":17.81997131474767,"iv":0.9880333269706928,"gamma":0.08519151523607194,"theta":-0.029693565758763193,"vega":0.018147972575349714,"rho":-0.009336297741489183,"breakevenPct":7.9432378170078675},{"delta":0.6,"premium":1.09736842105263,"strike":17.210526315789473,"iv":0.38727894736842056,"gamma":0.2540000000000001,"theta":-0.01081052631578946,"vega":0.017989473684210524,"rho":-0.008911294203553336,"breakevenPct":2.5217308243385306},{"delta":0.65,"premium":5.219601167315174,"strike":20.614785992217897,"iv":1.329955447470817,"gamma":0.060235797665369656,"theta":-0.037763618677042796,"vega":0.01725408560311284,"rho":-0.012708188692776396,"breakevenPct":6.865185572276328},{"delta":0.7,"premium":8.1909315440721,"strike":23.636383594730756,"iv":1.6528526079648185,"gamma":0.04654530153929794,"theta":-0.04391754377308836,"vega":0.016154265714558556,"rho":-0.01571650262709302,"breakevenPct":6.561088622754668}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}