{"symbol":"TALO","url":"https://intraalpha.com/companies/TALO","capturedAt":"2026-10-22T21:52:43.004Z","state":"ready","quote":{"symbol":"TALO","last_price":17.68,"prev_close":18.07,"regular_close":17.66,"change":-0.39,"change_pct":-2.1583,"regular_change":-0.41,"regular_change_pct":-2.269,"extended_change":0.02,"extended_change_pct":0.1133,"bid":17.23,"ask":18.13,"bid_size":100,"ask_size":100,"volume":2385949,"vwap":17.671971,"open":18.29,"high":18.32,"low":17.21,"close":17.66,"trade_count":25529,"last_trade_at":"2026-10-22T21:32:53.924675785Z","last_quote_at":"2026-10-22T21:33:01.286890761Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:52:39.646769585-04:00","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":{"symbol":"TALO","fetched_at":"2026-10-22T21:52:42.302205+00:00","name":"Talos Energy","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS E&P","country":"USA","description":"Talos Energy Inc., an independent exploration and production company, focuses on the exploration and production of oil and natural gas properties in the United States Gulf of Mexico and off the coast of Mexico. The company is headquartered in Houston, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3017066000,"ebitda":1132549000,"pe_ratio":null,"peg_ratio":null,"book_value":12.17,"dividend_per_share":null,"dividend_yield":null,"eps":-2.36,"revenue_ttm":1979093000,"gross_profit_ttm":1412435000,"profit_margin":-0.205,"operating_margin_ttm":0.344,"return_on_assets_ttm":0.0037,"return_on_equity_ttm":-0.178,"quarterly_earnings_growth":-0.381,"quarterly_revenue_growth":0.566,"analyst_target_price":21.22,"analyst_number":1,"beta":0.425,"fifty_two_week_high":18.73,"fifty_two_week_low":9.35,"fifty_day_ma":16.98,"two_hundred_day_ma":14.75,"shares_outstanding":166965000,"forward_pe":15.13,"price_to_sales":1.524,"price_to_book":1.36,"ev_to_revenue":1.733,"ev_to_ebitda":4.513},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:52:42.302205+00:00"},"optionObservedAt":"2026-10-22T19:55:30.941Z","bars":[{"c":17.14,"h":17.14,"l":17.14,"n":1,"o":17.14,"t":"2026-10-15T08:00:00Z","v":991,"vw":17.14},{"c":17.15,"h":17.15,"l":17.15,"n":1,"o":17.15,"t":"2026-10-15T11:00:00Z","v":125,"vw":17.15},{"c":17.03,"h":17.1,"l":16.98,"n":46,"o":17.05,"t":"2026-10-15T12:45:00Z","v":8314,"vw":17.04243},{"c":17.13,"h":17.13,"l":17.13,"n":1,"o":17.13,"t":"2026-10-15T13:25:00Z","v":120,"vw":17.13},{"c":16.84,"h":17.15,"l":16.81,"n":279,"o":17.15,"t":"2026-10-15T13:30:00Z","v":64695,"vw":17.079866},{"c":17,"h":17.06,"l":16.85,"n":374,"o":16.851,"t":"2026-10-15T13:35:00Z","v":37140,"vw":16.966899},{"c":17.09,"h":17.11,"l":17.03,"n":137,"o":17.03,"t":"2026-10-15T13:40:00Z","v":7326,"vw":17.077922},{"c":16.9,"h":17.07,"l":16.88,"n":233,"o":17.07,"t":"2026-10-15T13:45:00Z","v":25297,"vw":16.930092},{"c":16.661,"h":16.89,"l":16.65,"n":337,"o":16.89,"t":"2026-10-15T13:50:00Z","v":22381,"vw":16.754617},{"c":16.77,"h":16.78,"l":16.66,"n":241,"o":16.67,"t":"2026-10-15T13:55:00Z","v":20373,"vw":16.717303},{"c":16.79,"h":16.79,"l":16.72,"n":310,"o":16.76,"t":"2026-10-15T14:00:00Z","v":18196,"vw":16.744427},{"c":16.85,"h":16.89,"l":16.73,"n":260,"o":16.78,"t":"2026-10-15T14:05:00Z","v":12671,"vw":16.796543},{"c":16.82,"h":16.89,"l":16.8,"n":345,"o":16.86,"t":"2026-10-15T14:10:00Z","v":17122,"vw":16.838023},{"c":16.84,"h":16.86,"l":16.81,"n":247,"o":16.82,"t":"2026-10-15T14:15:00Z","v":13829,"vw":16.825267},{"c":16.79,"h":16.86,"l":16.79,"n":255,"o":16.86,"t":"2026-10-15T14:20:00Z","v":14391,"vw":16.825504},{"c":16.83,"h":16.845,"l":16.78,"n":385,"o":16.79,"t":"2026-10-15T14:25:00Z","v":17849,"vw":16.803618},{"c":16.79,"h":16.835,"l":16.77,"n":280,"o":16.835,"t":"2026-10-15T14:30:00Z","v":19833,"vw":16.79355},{"c":16.82,"h":16.82,"l":16.78,"n":161,"o":16.82,"t":"2026-10-15T14:35:00Z","v":5392,"vw":16.805444},{"c":16.83,"h":16.835,"l":16.8,"n":192,"o":16.825,"t":"2026-10-15T14:40:00Z","v":8255,"vw":16.819068},{"c":16.82,"h":16.84,"l":16.785,"n":220,"o":16.82,"t":"2026-10-15T14:45:00Z","v":13035,"vw":16.813073},{"c":16.83,"h":16.84,"l":16.81,"n":235,"o":16.81,"t":"2026-10-15T14:50:00Z","v":9719,"vw":16.823541},{"c":16.79,"h":16.855,"l":16.79,"n":331,"o":16.855,"t":"2026-10-15T14:55:00Z","v":17737,"vw":16.824434},{"c":16.775,"h":16.79,"l":16.755,"n":252,"o":16.78,"t":"2026-10-15T15:00:00Z","v":11457,"vw":16.770331},{"c":16.69,"h":16.76,"l":16.68,"n":259,"o":16.76,"t":"2026-10-15T15:05:00Z","v":13423,"vw":16.719381},{"c":16.66,"h":16.69,"l":16.65,"n":200,"o":16.69,"t":"2026-10-15T15:10:00Z","v":12738,"vw":16.663406},{"c":16.77,"h":16.77,"l":16.6673,"n":269,"o":16.68,"t":"2026-10-15T15:15:00Z","v":13903,"vw":16.715994},{"c":16.73,"h":16.775,"l":16.715,"n":298,"o":16.77,"t":"2026-10-15T15:20:00Z","v":16968,"vw":16.740649},{"c":16.81,"h":16.81,"l":16.73,"n":320,"o":16.73,"t":"2026-10-15T15:25:00Z","v":13114,"vw":16.754089},{"c":16.825,"h":16.85,"l":16.81,"n":254,"o":16.815,"t":"2026-10-15T15:30:00Z","v":19974,"vw":16.825065},{"c":16.83,"h":16.86,"l":16.8,"n":280,"o":16.825,"t":"2026-10-15T15:35:00Z","v":17839,"vw":16.82538},{"c":16.88,"h":16.9,"l":16.85,"n":203,"o":16.85,"t":"2026-10-15T15:40:00Z","v":6406,"vw":16.879001},{"c":16.91,"h":16.93,"l":16.87,"n":224,"o":16.875752,"t":"2026-10-15T15:45:00Z","v":13284,"vw":16.893083},{"c":16.94,"h":16.94,"l":16.9,"n":159,"o":16.91,"t":"2026-10-15T15:50:00Z","v":6610,"vw":16.919194},{"c":16.915,"h":16.94,"l":16.9,"n":179,"o":16.94,"t":"2026-10-15T15:55:00Z","v":8038,"vw":16.9141},{"c":16.93,"h":16.94,"l":16.91,"n":121,"o":16.91,"t":"2026-10-15T16:00:00Z","v":5833,"vw":16.924212},{"c":16.91,"h":16.945,"l":16.9,"n":340,"o":16.94,"t":"2026-10-15T16:05:00Z","v":21954,"vw":16.923702},{"c":16.94,"h":16.98,"l":16.92,"n":843,"o":16.92,"t":"2026-10-15T16:10:00Z","v":98808,"vw":16.94884},{"c":16.85,"h":16.93,"l":16.85,"n":270,"o":16.93,"t":"2026-10-15T16:15:00Z","v":19134,"vw":16.892159},{"c":16.845,"h":16.85,"l":16.8,"n":274,"o":16.84,"t":"2026-10-15T16:20:00Z","v":14502,"vw":16.821199},{"c":16.84,"h":16.89,"l":16.84,"n":648,"o":16.84,"t":"2026-10-15T16:25:00Z","v":47903,"vw":16.874568},{"c":16.895,"h":16.9,"l":16.82,"n":504,"o":16.845,"t":"2026-10-15T16:30:00Z","v":44226,"vw":16.873329},{"c":16.855,"h":16.9,"l":16.855,"n":466,"o":16.88,"t":"2026-10-15T16:35:00Z","v":36832,"vw":16.886027},{"c":16.87,"h":16.88,"l":16.85,"n":341,"o":16.85,"t":"2026-10-15T16:40:00Z","v":23997,"vw":16.868083},{"c":16.89,"h":16.91,"l":16.87,"n":323,"o":16.87,"t":"2026-10-15T16:45:00Z","v":25818,"vw":16.89007},{"c":16.94,"h":16.94,"l":16.875,"n":388,"o":16.895,"t":"2026-10-15T16:50:00Z","v":24548,"vw":16.909332},{"c":16.955,"h":16.97,"l":16.935,"n":270,"o":16.94,"t":"2026-10-15T16:55:00Z","v":30495,"vw":16.956872},{"c":16.975,"h":16.975,"l":16.935,"n":431,"o":16.955,"t":"2026-10-15T17:00:00Z","v":60383,"vw":16.963687},{"c":17.025,"h":17.045,"l":16.965,"n":741,"o":16.97,"t":"2026-10-15T17:05:00Z","v":120263,"vw":16.998743},{"c":16.99,"h":17.03,"l":16.97,"n":422,"o":17.03,"t":"2026-10-15T17:10:00Z","v":68955,"vw":17.00646},{"c":16.96,"h":16.995,"l":16.96,"n":413,"o":16.98,"t":"2026-10-15T17:15:00Z","v":29426,"vw":16.977799},{"c":16.98,"h":16.995,"l":16.97,"n":246,"o":16.97,"t":"2026-10-15T17:20:00Z","v":18169,"vw":16.984487},{"c":16.96,"h":16.9899,"l":16.945,"n":444,"o":16.9899,"t":"2026-10-15T17:25:00Z","v":27095,"vw":16.964993},{"c":16.955,"h":16.97,"l":16.955,"n":125,"o":16.96,"t":"2026-10-15T17:30:00Z","v":4171,"vw":16.962367},{"c":16.915,"h":16.95,"l":16.915,"n":469,"o":16.95,"t":"2026-10-15T17:35:00Z","v":29819,"vw":16.928602},{"c":16.92,"h":16.935,"l":16.91,"n":430,"o":16.915,"t":"2026-10-15T17:40:00Z","v":22934,"vw":16.922343},{"c":16.93,"h":16.93,"l":16.905,"n":227,"o":16.925,"t":"2026-10-15T17:45:00Z","v":11056,"vw":16.915474},{"c":16.94,"h":16.945,"l":16.93,"n":371,"o":16.935,"t":"2026-10-15T17:50:00Z","v":22684,"vw":16.937846},{"c":16.985,"h":16.985,"l":16.94,"n":374,"o":16.94,"t":"2026-10-15T17:55:00Z","v":20169,"vw":16.956621},{"c":16.97,"h":16.99,"l":16.97,"n":267,"o":16.99,"t":"2026-10-15T18:00:00Z","v":16912,"vw":16.980917},{"c":16.965,"h":16.99,"l":16.95,"n":420,"o":16.975,"t":"2026-10-15T18:05:00Z","v":28856,"vw":16.973772},{"c":16.92,"h":16.99,"l":16.92,"n":508,"o":16.965,"t":"2026-10-15T18:10:00Z","v":50112,"vw":16.960423},{"c":16.935,"h":16.95,"l":16.91,"n":527,"o":16.92,"t":"2026-10-15T18:15:00Z","v":37775,"vw":16.931774},{"c":16.92,"h":16.935,"l":16.915,"n":217,"o":16.935,"t":"2026-10-15T18:20:00Z","v":12483,"vw":16.920918},{"c":16.885,"h":16.93,"l":16.885,"n":539,"o":16.92,"t":"2026-10-15T18:25:00Z","v":40362,"vw":16.910599},{"c":16.855,"h":16.885,"l":16.855,"n":408,"o":16.885,"t":"2026-10-15T18:30:00Z","v":28532,"vw":16.866856},{"c":16.87,"h":16.89,"l":16.85,"n":228,"o":16.855,"t":"2026-10-15T18:35:00Z","v":19206,"vw":16.859724},{"c":16.88,"h":16.885,"l":16.865,"n":368,"o":16.875,"t":"2026-10-15T18:40:00Z","v":16668,"vw":16.874137},{"c":16.86,"h":16.87,"l":16.84,"n":278,"o":16.87,"t":"2026-10-15T18:45:00Z","v":12219,"vw":16.851501},{"c":16.86,"h":16.88,"l":16.83,"n":336,"o":16.855,"t":"2026-10-15T18:50:00Z","v":20513,"vw":16.8547},{"c":16.865,"h":16.88,"l":16.85,"n":374,"o":16.855,"t":"2026-10-15T18:55:00Z","v":19559,"vw":16.86205},{"c":16.92,"h":16.92,"l":16.855,"n":363,"o":16.865,"t":"2026-10-15T19:00:00Z","v":19597,"vw":16.882221},{"c":16.915,"h":16.92,"l":16.895,"n":349,"o":16.915,"t":"2026-10-15T19:05:00Z","v":20537,"vw":16.907887},{"c":16.935,"h":16.98,"l":16.915,"n":670,"o":16.915,"t":"2026-10-15T19:10:00Z","v":144885,"vw":16.956084},{"c":16.95,"h":16.96,"l":16.935,"n":391,"o":16.94,"t":"2026-10-15T19:15:00Z","v":23088,"vw":16.942495},{"c":16.92,"h":16.96,"l":16.92,"n":393,"o":16.96,"t":"2026-10-15T19:20:00Z","v":25879,"vw":16.930182},{"c":16.885,"h":16.925,"l":16.885,"n":378,"o":16.92,"t":"2026-10-15T19:25:00Z","v":24824,"vw":16.907671},{"c":16.93,"h":16.93,"l":16.879,"n":497,"o":16.885,"t":"2026-10-15T19:30:00Z","v":30035,"vw":16.89087},{"c":16.87,"h":16.929,"l":16.87,"n":425,"o":16.929,"t":"2026-10-15T19:35:00Z","v":33689,"vw":16.90021},{"c":16.859,"h":16.875,"l":16.845,"n":718,"o":16.875,"t":"2026-10-15T19:40:00Z","v":53345,"vw":16.861057},{"c":16.889,"h":16.91,"l":16.845,"n":756,"o":16.855,"t":"2026-10-15T19:45:00Z","v":54612,"vw":16.885906},{"c":16.91,"h":16.92,"l":16.89,"n":788,"o":16.89,"t":"2026-10-15T19:50:00Z","v":57069,"vw":16.902572},{"c":16.979,"h":16.98,"l":16.9,"n":3227,"o":16.91,"t":"2026-10-15T19:55:00Z","v":332217,"vw":16.946321},{"c":16.98,"h":16.98,"l":16.97,"n":39,"o":16.97,"t":"2026-10-15T20:00:00Z","v":506797,"vw":16.979998},{"c":16.98,"h":16.98,"l":16.98,"n":1,"o":16.98,"t":"2026-10-15T20:20:00Z","v":100,"vw":16.98},{"c":17.04,"h":17.04,"l":17.03,"n":12,"o":17.04,"t":"2026-10-16T12:20:00Z","v":3715,"vw":17.039238},{"c":17.1,"h":17.1,"l":17,"n":31,"o":17,"t":"2026-10-16T12:30:00Z","v":4114,"vw":17.002439},{"c":17.14,"h":17.14,"l":17.1,"n":4,"o":17.1,"t":"2026-10-16T13:00:00Z","v":2158,"vw":17.121465},{"c":17.12,"h":17.12,"l":17.12,"n":1,"o":17.12,"t":"2026-10-16T13:05:00Z","v":200,"vw":17.12},{"c":17.12,"h":17.12,"l":17.12,"n":1,"o":17.12,"t":"2026-10-16T13:15:00Z","v":300,"vw":17.12},{"c":17.12,"h":17.12,"l":17.12,"n":2,"o":17.12,"t":"2026-10-16T13:20:00Z","v":1577,"vw":17.12},{"c":17.335,"h":17.3892,"l":17.105,"n":151,"o":17.18,"t":"2026-10-16T13:30:00Z","v":39569,"vw":17.192922},{"c":17.09,"h":17.29,"l":17.065,"n":1253,"o":17.28,"t":"2026-10-16T13:35:00Z","v":692092,"vw":17.104098},{"c":17.05,"h":17.12,"l":17.01,"n":410,"o":17.1,"t":"2026-10-16T13:40:00Z","v":150836,"vw":17.094022},{"c":17.18,"h":17.19,"l":17.04,"n":350,"o":17.04,"t":"2026-10-16T13:45:00Z","v":24659,"vw":17.135524},{"c":17.03,"h":17.185,"l":17.03,"n":933,"o":17.185,"t":"2026-10-16T13:50:00Z","v":381256,"vw":17.102647},{"c":17,"h":17.04,"l":16.99,"n":275,"o":17.035,"t":"2026-10-16T13:55:00Z","v":21553,"vw":17.011915},{"c":17.06,"h":17.07,"l":16.98,"n":442,"o":16.995,"t":"2026-10-16T14:00:00Z","v":23740,"vw":17.040522},{"c":17.1,"h":17.12,"l":17.06,"n":1124,"o":17.06,"t":"2026-10-16T14:05:00Z","v":267913,"vw":17.101097},{"c":17.07,"h":17.1,"l":17.07,"n":738,"o":17.1,"t":"2026-10-16T14:10:00Z","v":55001,"vw":17.0901},{"c":17.05,"h":17.095,"l":17.05,"n":225,"o":17.075,"t":"2026-10-16T14:15:00Z","v":15881,"vw":17.071978},{"c":17.005,"h":17.05,"l":17,"n":251,"o":17.05,"t":"2026-10-16T14:20:00Z","v":13729,"vw":17.028639},{"c":17.0586,"h":17.08,"l":16.99,"n":342,"o":17.005,"t":"2026-10-16T14:25:00Z","v":18291,"vw":17.030412},{"c":17.085,"h":17.11,"l":17.055,"n":401,"o":17.055,"t":"2026-10-16T14:30:00Z","v":30407,"vw":17.089257},{"c":17.1,"h":17.11,"l":17.05,"n":786,"o":17.08,"t":"2026-10-16T14:35:00Z","v":77001,"vw":17.096515},{"c":17.155,"h":17.16,"l":17.095,"n":1992,"o":17.1,"t":"2026-10-16T14:40:00Z","v":250775,"vw":17.109262},{"c":17.165,"h":17.18,"l":17.145,"n":229,"o":17.155,"t":"2026-10-16T14:45:00Z","v":15568,"vw":17.159762},{"c":17.235,"h":17.25,"l":17.155,"n":320,"o":17.16,"t":"2026-10-16T14:50:00Z","v":39410,"vw":17.207688},{"c":17.18,"h":17.255,"l":17.145,"n":615,"o":17.24,"t":"2026-10-16T14:55:00Z","v":85920,"vw":17.190228},{"c":17.16,"h":17.19,"l":17.16,"n":322,"o":17.18,"t":"2026-10-16T15:00:00Z","v":21576,"vw":17.172821},{"c":17.13,"h":17.16,"l":17.13,"n":374,"o":17.16,"t":"2026-10-16T15:05:00Z","v":24037,"vw":17.147402},{"c":17.12,"h":17.14,"l":17.1,"n":316,"o":17.121,"t":"2026-10-16T15:10:00Z","v":36775,"vw":17.115672},{"c":17.13,"h":17.13,"l":17.115,"n":279,"o":17.12,"t":"2026-10-16T15:15:00Z","v":17785,"vw":17.124047},{"c":17.14,"h":17.16,"l":17.11,"n":556,"o":17.125,"t":"2026-10-16T15:20:00Z","v":42964,"vw":17.127994},{"c":17.105,"h":17.16,"l":17.105,"n":251,"o":17.14,"t":"2026-10-16T15:25:00Z","v":16479,"vw":17.140177},{"c":17.13,"h":17.14,"l":17.11,"n":213,"o":17.11,"t":"2026-10-16T15:30:00Z","v":12171,"vw":17.124522},{"c":17.16,"h":17.16,"l":17.13,"n":194,"o":17.13,"t":"2026-10-16T15:35:00Z","v":10271,"vw":17.143305},{"c":17.13,"h":17.16,"l":17.115,"n":269,"o":17.16,"t":"2026-10-16T15:40:00Z","v":16503,"vw":17.140269},{"c":17.195,"h":17.195,"l":17.12,"n":400,"o":17.125,"t":"2026-10-16T15:45:00Z","v":23067,"vw":17.150888},{"c":17.17,"h":17.2,"l":17.16,"n":342,"o":17.195,"t":"2026-10-16T15:50:00Z","v":34828,"vw":17.17971},{"c":17.1899,"h":17.19,"l":17.155,"n":343,"o":17.17,"t":"2026-10-16T15:55:00Z","v":33818,"vw":17.170521},{"c":17.19,"h":17.205,"l":17.155,"n":522,"o":17.18,"t":"2026-10-16T16:00:00Z","v":66689,"vw":17.190673},{"c":17.185,"h":17.19,"l":17.17,"n":248,"o":17.19,"t":"2026-10-16T16:05:00Z","v":26981,"vw":17.176276},{"c":17.195,"h":17.2,"l":17.1899,"n":202,"o":17.19,"t":"2026-10-16T16:10:00Z","v":12393,"vw":17.196543},{"c":17.21,"h":17.235,"l":17.18,"n":886,"o":17.195,"t":"2026-10-16T16:15:00Z","v":781455,"vw":17.202785},{"c":17.235,"h":17.24,"l":17.205,"n":329,"o":17.205,"t":"2026-10-16T16:20:00Z","v":51002,"vw":17.221019},{"c":17.27,"h":17.29,"l":17.235,"n":349,"o":17.235,"t":"2026-10-16T16:25:00Z","v":28534,"vw":17.268681},{"c":17.3,"h":17.3,"l":17.25,"n":292,"o":17.265,"t":"2026-10-16T16:30:00Z","v":17391,"vw":17.270504},{"c":17.295,"h":17.32,"l":17.28,"n":342,"o":17.3,"t":"2026-10-16T16:35:00Z","v":25193,"vw":17.300507},{"c":17.31,"h":17.3698,"l":17.29,"n":263,"o":17.3,"t":"2026-10-16T16:40:00Z","v":33231,"vw":17.34249},{"c":17.39,"h":17.39,"l":17.31,"n":286,"o":17.31,"t":"2026-10-16T16:45:00Z","v":21324,"vw":17.353585},{"c":17.4,"h":17.42,"l":17.3885,"n":333,"o":17.39,"t":"2026-10-16T16:50:00Z","v":30642,"vw":17.404347},{"c":17.44,"h":17.45,"l":17.395,"n":282,"o":17.41,"t":"2026-10-16T16:55:00Z","v":17576,"vw":17.429232},{"c":17.415,"h":17.485,"l":17.4,"n":803,"o":17.44,"t":"2026-10-16T17:00:00Z","v":122254,"vw":17.43563},{"c":17.39,"h":17.425,"l":17.37,"n":453,"o":17.42,"t":"2026-10-16T17:05:00Z","v":33335,"vw":17.399494},{"c":17.4,"h":17.405,"l":17.375,"n":354,"o":17.39,"t":"2026-10-16T17:10:00Z","v":28431,"vw":17.386378},{"c":17.425,"h":17.425,"l":17.375,"n":260,"o":17.405,"t":"2026-10-16T17:15:00Z","v":24752,"vw":17.395602},{"c":17.42,"h":17.42,"l":17.385,"n":285,"o":17.42,"t":"2026-10-16T17:20:00Z","v":15816,"vw":17.402604},{"c":17.455,"h":17.48,"l":17.43,"n":1470,"o":17.43,"t":"2026-10-16T17:25:00Z","v":605180,"vw":17.455264},{"c":17.45,"h":17.475,"l":17.415,"n":409,"o":17.455,"t":"2026-10-16T17:30:00Z","v":40316,"vw":17.449211},{"c":17.43,"h":17.475,"l":17.43,"n":251,"o":17.46,"t":"2026-10-16T17:35:00Z","v":16904,"vw":17.457202},{"c":17.43,"h":17.445,"l":17.385,"n":396,"o":17.43,"t":"2026-10-16T17:40:00Z","v":27161,"vw":17.422338},{"c":17.43,"h":17.47,"l":17.43,"n":213,"o":17.43,"t":"2026-10-16T17:45:00Z","v":12348,"vw":17.447634},{"c":17.45,"h":17.47,"l":17.4278,"n":267,"o":17.44,"t":"2026-10-16T17:50:00Z","v":15182,"vw":17.444404},{"c":17.435,"h":17.45,"l":17.43,"n":174,"o":17.445,"t":"2026-10-16T17:55:00Z","v":7195,"vw":17.439561},{"c":17.495,"h":17.5,"l":17.42,"n":286,"o":17.435,"t":"2026-10-16T18:00:00Z","v":23185,"vw":17.44611},{"c":17.46,"h":17.495,"l":17.455,"n":411,"o":17.495,"t":"2026-10-16T18:05:00Z","v":27886,"vw":17.473302},{"c":17.52,"h":17.52,"l":17.47,"n":302,"o":17.47,"t":"2026-10-16T18:10:00Z","v":21251,"vw":17.502367},{"c":17.495,"h":17.53,"l":17.495,"n":383,"o":17.52,"t":"2026-10-16T18:15:00Z","v":30473,"vw":17.510348},{"c":17.49,"h":17.51,"l":17.475,"n":335,"o":17.49,"t":"2026-10-16T18:20:00Z","v":26254,"vw":17.492605},{"c":17.455,"h":17.505,"l":17.44,"n":370,"o":17.49,"t":"2026-10-16T18:25:00Z","v":27146,"vw":17.474471},{"c":17.475,"h":17.485,"l":17.455,"n":292,"o":17.455,"t":"2026-10-16T18:30:00Z","v":20997,"vw":17.469552},{"c":17.49,"h":17.5,"l":17.475,"n":272,"o":17.48,"t":"2026-10-16T18:35:00Z","v":16749,"vw":17.487893},{"c":17.525,"h":17.53,"l":17.49,"n":320,"o":17.49,"t":"2026-10-16T18:40:00Z","v":22177,"vw":17.516059},{"c":17.54,"h":17.55,"l":17.525,"n":305,"o":17.53,"t":"2026-10-16T18:45:00Z","v":21305,"vw":17.53759},{"c":17.525,"h":17.55,"l":17.5,"n":377,"o":17.55,"t":"2026-10-16T18:50:00Z","v":28522,"vw":17.516403},{"c":17.575,"h":17.575,"l":17.525,"n":393,"o":17.53,"t":"2026-10-16T18:55:00Z","v":29999,"vw":17.554293},{"c":17.535,"h":17.575,"l":17.535,"n":438,"o":17.57,"t":"2026-10-16T19:00:00Z","v":38762,"vw":17.557885},{"c":17.535,"h":17.555,"l":17.515,"n":398,"o":17.54,"t":"2026-10-16T19:05:00Z","v":26267,"vw":17.535563},{"c":17.55,"h":17.565,"l":17.535,"n":381,"o":17.54,"t":"2026-10-16T19:10:00Z","v":31816,"vw":17.551162},{"c":17.58,"h":17.5999,"l":17.56,"n":413,"o":17.56,"t":"2026-10-16T19:15:00Z","v":28949,"vw":17.583276},{"c":17.595,"h":17.61,"l":17.585,"n":426,"o":17.585,"t":"2026-10-16T19:20:00Z","v":28476,"vw":17.596262},{"c":17.595,"h":17.61,"l":17.59,"n":652,"o":17.595,"t":"2026-10-16T19:25:00Z","v":43796,"vw":17.597857},{"c":17.61,"h":17.615,"l":17.58,"n":443,"o":17.595,"t":"2026-10-16T19:30:00Z","v":29653,"vw":17.592609},{"c":17.615,"h":17.63,"l":17.605,"n":661,"o":17.61,"t":"2026-10-16T19:35:00Z","v":47020,"vw":17.614871},{"c":17.62,"h":17.62,"l":17.595,"n":674,"o":17.615,"t":"2026-10-16T19:40:00Z","v":42765,"vw":17.608791},{"c":17.67,"h":17.67,"l":17.62,"n":816,"o":17.63,"t":"2026-10-16T19:45:00Z","v":55450,"vw":17.645181},{"c":17.715,"h":17.73,"l":17.665,"n":1002,"o":17.67,"t":"2026-10-16T19:50:00Z","v":82731,"vw":17.701311},{"c":17.76,"h":17.79,"l":17.715,"n":3910,"o":17.7167,"t":"2026-10-16T19:55:00Z","v":403671,"vw":17.746818},{"c":17.77,"h":17.77,"l":17.77,"n":41,"o":17.77,"t":"2026-10-16T20:00:00Z","v":497376,"vw":17.77},{"c":17.8043,"h":17.8043,"l":17.8043,"n":4,"o":17.8043,"t":"2026-10-16T20:05:00Z","v":126,"vw":17.8043},{"c":17.81,"h":17.81,"l":17.81,"n":1,"o":17.81,"t":"2026-10-16T20:15:00Z","v":200,"vw":17.81},{"c":17.7,"h":17.7,"l":17.7,"n":1,"o":17.7,"t":"2026-10-16T20:25:00Z","v":101,"vw":17.7},{"c":17.55,"h":17.55,"l":17.55,"n":1,"o":17.55,"t":"2026-10-16T20:45:00Z","v":100,"vw":17.55},{"c":17.95,"h":17.95,"l":17.95,"n":1,"o":17.95,"t":"2026-10-16T22:40:00Z","v":750,"vw":17.95},{"c":17.7373,"h":17.7373,"l":17.7373,"n":1,"o":17.7373,"t":"2026-10-16T22:45:00Z","v":500,"vw":17.7373},{"c":17.85,"h":17.85,"l":17.85,"n":1,"o":17.85,"t":"2026-10-16T23:00:00Z","v":311,"vw":17.85},{"c":17.84,"h":17.84,"l":17.84,"n":5,"o":17.84,"t":"2026-10-16T23:30:00Z","v":2004,"vw":17.84},{"c":17.82,"h":17.82,"l":17.68,"n":5,"o":17.69,"t":"2026-10-19T11:00:00Z","v":758,"vw":17.70084},{"c":17.75,"h":17.95,"l":17.75,"n":18,"o":17.79,"t":"2026-10-19T11:05:00Z","v":7156,"vw":17.930825},{"c":17.7,"h":17.76,"l":17.62,"n":16,"o":17.76,"t":"2026-10-19T12:00:00Z","v":562,"vw":17.721818},{"c":17.83,"h":17.83,"l":17.83,"n":1,"o":17.83,"t":"2026-10-19T12:10:00Z","v":100,"vw":17.83},{"c":17.25,"h":17.25,"l":17.25,"n":1,"o":17.25,"t":"2026-10-19T12:20:00Z","v":200,"vw":17.25},{"c":17.8599,"h":17.91,"l":17.67,"n":203,"o":17.67,"t":"2026-10-19T13:30:00Z","v":51976,"vw":17.719297},{"c":18.025,"h":18.025,"l":17.81,"n":345,"o":17.83,"t":"2026-10-19T13:35:00Z","v":50420,"vw":17.943795},{"c":18.12,"h":18.12,"l":17.98,"n":279,"o":18.038,"t":"2026-10-19T13:40:00Z","v":24889,"vw":18.057865},{"c":17.96,"h":18.3,"l":17.89,"n":3799,"o":18.14,"t":"2026-10-19T13:45:00Z","v":895928,"vw":18.037772},{"c":17.99,"h":18,"l":17.94,"n":167,"o":17.96,"t":"2026-10-19T13:50:00Z","v":16148,"vw":17.971964},{"c":17.94,"h":18.08,"l":17.93,"n":476,"o":17.99,"t":"2026-10-19T13:55:00Z","v":555615,"vw":18.000523},{"c":17.895,"h":18.005,"l":17.88,"n":498,"o":17.93,"t":"2026-10-19T14:00:00Z","v":58406,"vw":17.936431},{"c":17.89,"h":17.94,"l":17.86,"n":242,"o":17.9,"t":"2026-10-19T14:05:00Z","v":22779,"vw":17.897666},{"c":17.805,"h":17.87,"l":17.76,"n":219,"o":17.87,"t":"2026-10-19T14:10:00Z","v":16106,"vw":17.81948},{"c":17.84,"h":17.865,"l":17.775,"n":328,"o":17.805,"t":"2026-10-19T14:15:00Z","v":42881,"vw":17.832622},{"c":17.815,"h":17.86,"l":17.8,"n":219,"o":17.8309,"t":"2026-10-19T14:20:00Z","v":18570,"vw":17.819023},{"c":17.855,"h":17.87,"l":17.82,"n":256,"o":17.84,"t":"2026-10-19T14:25:00Z","v":16881,"vw":17.848092},{"c":17.9,"h":17.92,"l":17.87,"n":349,"o":17.87,"t":"2026-10-19T14:30:00Z","v":25420,"vw":17.895488},{"c":17.83,"h":17.9,"l":17.82,"n":199,"o":17.89,"t":"2026-10-19T14:35:00Z","v":20531,"vw":17.87733},{"c":17.83,"h":17.86,"l":17.82,"n":248,"o":17.83,"t":"2026-10-19T14:40:00Z","v":18022,"vw":17.842852},{"c":17.775,"h":17.84,"l":17.775,"n":210,"o":17.84,"t":"2026-10-19T14:45:00Z","v":12264,"vw":17.807519},{"c":17.82,"h":17.835,"l":17.77,"n":495,"o":17.78,"t":"2026-10-19T14:50:00Z","v":40494,"vw":17.805016},{"c":17.83,"h":17.83,"l":17.79,"n":203,"o":17.81,"t":"2026-10-19T14:55:00Z","v":21122,"vw":17.801276},{"c":17.83,"h":17.845,"l":17.805,"n":217,"o":17.83,"t":"2026-10-19T15:00:00Z","v":15538,"vw":17.831994},{"c":17.835,"h":17.85,"l":17.815,"n":158,"o":17.84,"t":"2026-10-19T15:05:00Z","v":9663,"vw":17.827146},{"c":17.805,"h":17.845,"l":17.8,"n":242,"o":17.84,"t":"2026-10-19T15:10:00Z","v":15074,"vw":17.818772},{"c":17.85,"h":17.85,"l":17.81,"n":171,"o":17.81,"t":"2026-10-19T15:15:00Z","v":10846,"vw":17.831167},{"c":17.83,"h":17.87,"l":17.83,"n":512,"o":17.84,"t":"2026-10-19T15:20:00Z","v":41487,"vw":17.85014},{"c":17.84,"h":17.865,"l":17.83,"n":212,"o":17.83,"t":"2026-10-19T15:25:00Z","v":12079,"vw":17.852872},{"c":17.89,"h":17.9,"l":17.85,"n":177,"o":17.85,"t":"2026-10-19T15:30:00Z","v":9316,"vw":17.881177},{"c":17.87,"h":17.895,"l":17.86,"n":215,"o":17.89,"t":"2026-10-19T15:35:00Z","v":16465,"vw":17.877401},{"c":17.89,"h":17.9,"l":17.87,"n":298,"o":17.87,"t":"2026-10-19T15:40:00Z","v":18805,"vw":17.88784},{"c":17.87,"h":17.9,"l":17.87,"n":351,"o":17.89,"t":"2026-10-19T15:45:00Z","v":42458,"vw":17.891958},{"c":17.885,"h":17.89,"l":17.86,"n":213,"o":17.86,"t":"2026-10-19T15:50:00Z","v":8987,"vw":17.878756},{"c":17.855,"h":17.89,"l":17.85,"n":321,"o":17.885,"t":"2026-10-19T15:55:00Z","v":20549,"vw":17.863074},{"c":17.875,"h":17.895,"l":17.86,"n":266,"o":17.86,"t":"2026-10-19T16:00:00Z","v":21856,"vw":17.879917},{"c":17.875,"h":17.875,"l":17.855,"n":236,"o":17.87,"t":"2026-10-19T16:05:00Z","v":12315,"vw":17.867202},{"c":17.885,"h":17.89,"l":17.87,"n":269,"o":17.88,"t":"2026-10-19T16:10:00Z","v":15711,"vw":17.877668},{"c":17.875,"h":17.895,"l":17.87,"n":369,"o":17.895,"t":"2026-10-19T16:15:00Z","v":36253,"vw":17.87988},{"c":17.855,"h":17.885,"l":17.85,"n":287,"o":17.875,"t":"2026-10-19T16:20:00Z","v":20080,"vw":17.86209},{"c":17.86,"h":17.87,"l":17.855,"n":215,"o":17.855,"t":"2026-10-19T16:25:00Z","v":11966,"vw":17.861117},{"c":17.865,"h":17.875,"l":17.845,"n":418,"o":17.87,"t":"2026-10-19T16:30:00Z","v":26607,"vw":17.86215},{"c":17.835,"h":17.8651,"l":17.835,"n":234,"o":17.865,"t":"2026-10-19T16:35:00Z","v":8710,"vw":17.854681},{"c":17.85,"h":17.85,"l":17.835,"n":133,"o":17.835,"t":"2026-10-19T16:40:00Z","v":6636,"vw":17.839058},{"c":17.8699,"h":17.8699,"l":17.845,"n":256,"o":17.845,"t":"2026-10-19T16:45:00Z","v":13701,"vw":17.856762},{"c":17.85,"h":17.875,"l":17.84,"n":365,"o":17.865,"t":"2026-10-19T16:50:00Z","v":22115,"vw":17.857271},{"c":17.88,"h":17.88,"l":17.84,"n":224,"o":17.85,"t":"2026-10-19T16:55:00Z","v":9557,"vw":17.859795},{"c":17.885,"h":17.89,"l":17.86,"n":208,"o":17.875,"t":"2026-10-19T17:00:00Z","v":8394,"vw":17.874772},{"c":17.9,"h":17.9,"l":17.875,"n":177,"o":17.885,"t":"2026-10-19T17:05:00Z","v":6660,"vw":17.886566},{"c":17.895,"h":17.9,"l":17.89,"n":156,"o":17.9,"t":"2026-10-19T17:10:00Z","v":5889,"vw":17.897795},{"c":17.885,"h":17.9,"l":17.88,"n":199,"o":17.89,"t":"2026-10-19T17:15:00Z","v":11946,"vw":17.891056},{"c":17.895,"h":17.9,"l":17.8798,"n":199,"o":17.89,"t":"2026-10-19T17:20:00Z","v":12939,"vw":17.88465},{"c":17.89,"h":17.9,"l":17.855,"n":298,"o":17.895,"t":"2026-10-19T17:25:00Z","v":17168,"vw":17.878747},{"c":17.875,"h":17.88,"l":17.865,"n":208,"o":17.88,"t":"2026-10-19T17:30:00Z","v":9218,"vw":17.872096},{"c":17.875,"h":17.88,"l":17.865,"n":227,"o":17.875,"t":"2026-10-19T17:35:00Z","v":8135,"vw":17.872862},{"c":17.885,"h":17.885,"l":17.845,"n":535,"o":17.875,"t":"2026-10-19T17:40:00Z","v":45032,"vw":17.864761},{"c":17.97,"h":17.97,"l":17.88,"n":531,"o":17.88,"t":"2026-10-19T17:45:00Z","v":85071,"vw":17.917151},{"c":17.97,"h":17.99,"l":17.97,"n":291,"o":17.975,"t":"2026-10-19T17:50:00Z","v":18385,"vw":17.980573},{"c":17.995,"h":18,"l":17.965,"n":252,"o":17.965,"t":"2026-10-19T17:55:00Z","v":18136,"vw":17.982747},{"c":17.9806,"h":18,"l":17.98,"n":260,"o":17.9971,"t":"2026-10-19T18:00:00Z","v":17205,"vw":17.985112},{"c":17.995,"h":18,"l":17.99,"n":204,"o":17.99,"t":"2026-10-19T18:05:00Z","v":15185,"vw":17.996583},{"c":17.995,"h":18,"l":17.99,"n":165,"o":18,"t":"2026-10-19T18:10:00Z","v":6551,"vw":17.999236},{"c":17.975,"h":18,"l":17.975,"n":805,"o":17.995,"t":"2026-10-19T18:15:00Z","v":546968,"vw":17.998369},{"c":17.955,"h":17.975,"l":17.955,"n":340,"o":17.9705,"t":"2026-10-19T18:20:00Z","v":22767,"vw":17.968349},{"c":17.925,"h":17.96,"l":17.92,"n":433,"o":17.955,"t":"2026-10-19T18:25:00Z","v":37582,"vw":17.939751},{"c":17.935,"h":17.95,"l":17.92,"n":315,"o":17.92,"t":"2026-10-19T18:30:00Z","v":31783,"vw":17.931606},{"c":17.985,"h":17.985,"l":17.9125,"n":409,"o":17.935,"t":"2026-10-19T18:35:00Z","v":44722,"vw":17.93753},{"c":18.085,"h":18.09,"l":17.98,"n":1167,"o":17.985,"t":"2026-10-19T18:40:00Z","v":254358,"vw":18.010022},{"c":18.115,"h":18.12,"l":18.0806,"n":419,"o":18.085,"t":"2026-10-19T18:45:00Z","v":39298,"vw":18.098014},{"c":18.145,"h":18.145,"l":18.105,"n":367,"o":18.115,"t":"2026-10-19T18:50:00Z","v":38853,"vw":18.134458},{"c":18.09,"h":18.16,"l":18.03,"n":1345,"o":18.15,"t":"2026-10-19T18:55:00Z","v":152608,"vw":18.068594},{"c":18.095,"h":18.13,"l":18.085,"n":445,"o":18.085,"t":"2026-10-19T19:00:00Z","v":36788,"vw":18.101708},{"c":18.08,"h":18.1,"l":18.08,"n":412,"o":18.1,"t":"2026-10-19T19:05:00Z","v":25101,"vw":18.083873},{"c":18.05,"h":18.0751,"l":18.049,"n":358,"o":18.075,"t":"2026-10-19T19:10:00Z","v":23523,"vw":18.064676},{"c":18.045,"h":18.06,"l":18.02,"n":330,"o":18.05,"t":"2026-10-19T19:15:00Z","v":21407,"vw":18.041046},{"c":18,"h":18.045,"l":18,"n":517,"o":18.045,"t":"2026-10-19T19:20:00Z","v":44637,"vw":18.021817},{"c":18.005,"h":18.02,"l":17.9901,"n":341,"o":18,"t":"2026-10-19T19:25:00Z","v":23672,"vw":18.004585},{"c":17.99,"h":18,"l":17.965,"n":409,"o":18,"t":"2026-10-19T19:30:00Z","v":29722,"vw":17.983419},{"c":18.045,"h":18.05,"l":17.99,"n":306,"o":17.99,"t":"2026-10-19T19:35:00Z","v":19460,"vw":18.024601},{"c":18.05,"h":18.08,"l":18.04,"n":563,"o":18.05,"t":"2026-10-19T19:40:00Z","v":53249,"vw":18.057767},{"c":18.025,"h":18.065,"l":17.995,"n":2374,"o":18.045,"t":"2026-10-19T19:45:00Z","v":907211,"vw":18.020678},{"c":18.025,"h":18.05,"l":18.0125,"n":845,"o":18.025,"t":"2026-10-19T19:50:00Z","v":91099,"vw":18.027428},{"c":18.04,"h":18.1,"l":18.02,"n":3885,"o":18.025,"t":"2026-10-19T19:55:00Z","v":465969,"vw":18.059808},{"c":18.05,"h":18.05,"l":18.05,"n":45,"o":18.05,"t":"2026-10-19T20:00:00Z","v":459148,"vw":18.05},{"c":18.05,"h":18.05,"l":18.05,"n":1,"o":18.05,"t":"2026-10-19T21:40:00Z","v":410,"vw":18.05},{"c":18.07,"h":18.07,"l":18.07,"n":2,"o":18.07,"t":"2026-10-20T08:35:00Z","v":156,"vw":18.07},{"c":18.26,"h":18.26,"l":18.25,"n":2,"o":18.25,"t":"2026-10-20T11:00:00Z","v":380,"vw":18.256026},{"c":18.37,"h":18.37,"l":18.335,"n":6,"o":18.335,"t":"2026-10-20T12:20:00Z","v":888,"vw":18.358373},{"c":18.2211,"h":18.3,"l":18.2211,"n":7,"o":18.3,"t":"2026-10-20T12:40:00Z","v":2605,"vw":18.274229},{"c":18.2216,"h":18.2216,"l":18.2216,"n":1,"o":18.2216,"t":"2026-10-20T12:45:00Z","v":100,"vw":18.2216},{"c":18.23,"h":18.23,"l":18.23,"n":1,"o":18.23,"t":"2026-10-20T13:00:00Z","v":174,"vw":18.23},{"c":18.36,"h":18.4,"l":18.31,"n":19,"o":18.38,"t":"2026-10-20T13:20:00Z","v":1829,"vw":18.371944},{"c":18.4044,"h":18.42,"l":18.398,"n":4,"o":18.398,"t":"2026-10-20T13:25:00Z","v":1312,"vw":18.415415},{"c":18.281,"h":18.4,"l":18.12,"n":370,"o":18.4,"t":"2026-10-20T13:30:00Z","v":98060,"vw":18.233077},{"c":17.94,"h":18.3199,"l":17.86,"n":524,"o":18.295,"t":"2026-10-20T13:35:00Z","v":81582,"vw":18.114236},{"c":17.78,"h":17.94,"l":17.7,"n":345,"o":17.94,"t":"2026-10-20T13:40:00Z","v":44478,"vw":17.81065},{"c":17.7,"h":17.79,"l":17.62,"n":272,"o":17.76,"t":"2026-10-20T13:45:00Z","v":42005,"vw":17.712807},{"c":17.78,"h":17.795,"l":17.64,"n":225,"o":17.7,"t":"2026-10-20T13:50:00Z","v":76518,"vw":17.695276},{"c":17.87,"h":17.905,"l":17.79,"n":96,"o":17.79,"t":"2026-10-20T13:55:00Z","v":14690,"vw":17.83556},{"c":17.805,"h":17.91,"l":17.79,"n":292,"o":17.91,"t":"2026-10-20T14:00:00Z","v":29090,"vw":17.836408},{"c":17.76,"h":17.85,"l":17.76,"n":252,"o":17.82,"t":"2026-10-20T14:05:00Z","v":17809,"vw":17.814925},{"c":17.85,"h":17.9181,"l":17.77,"n":218,"o":17.785,"t":"2026-10-20T14:10:00Z","v":24829,"vw":17.860495},{"c":17.755,"h":17.8899,"l":17.755,"n":334,"o":17.85,"t":"2026-10-20T14:15:00Z","v":32886,"vw":17.839418},{"c":17.66,"h":17.785,"l":17.65,"n":581,"o":17.75,"t":"2026-10-20T14:20:00Z","v":69917,"vw":17.696088},{"c":17.535,"h":17.6899,"l":17.515,"n":667,"o":17.655,"t":"2026-10-20T14:25:00Z","v":78849,"vw":17.598387},{"c":17.63,"h":17.63,"l":17.5,"n":803,"o":17.535,"t":"2026-10-20T14:30:00Z","v":97433,"vw":17.58241},{"c":17.61,"h":17.62,"l":17.565,"n":283,"o":17.62,"t":"2026-10-20T14:35:00Z","v":29675,"vw":17.58731},{"c":17.45,"h":17.615,"l":17.44,"n":621,"o":17.61,"t":"2026-10-20T14:40:00Z","v":48849,"vw":17.540588},{"c":17.565,"h":17.565,"l":17.44,"n":381,"o":17.46,"t":"2026-10-20T14:45:00Z","v":31198,"vw":17.503723},{"c":17.59,"h":17.605,"l":17.52,"n":550,"o":17.58,"t":"2026-10-20T14:50:00Z","v":52326,"vw":17.566617},{"c":17.63,"h":17.675,"l":17.57,"n":342,"o":17.58,"t":"2026-10-20T14:55:00Z","v":45072,"vw":17.626009},{"c":17.715,"h":17.715,"l":17.64,"n":266,"o":17.64,"t":"2026-10-20T15:00:00Z","v":21597,"vw":17.68218},{"c":17.77,"h":17.775,"l":17.69,"n":191,"o":17.71,"t":"2026-10-20T15:05:00Z","v":17488,"vw":17.725415},{"c":17.75,"h":17.81,"l":17.73,"n":719,"o":17.77,"t":"2026-10-20T15:10:00Z","v":78543,"vw":17.769929},{"c":17.84,"h":17.84,"l":17.71,"n":410,"o":17.75,"t":"2026-10-20T15:15:00Z","v":42811,"vw":17.767753},{"c":17.855,"h":17.865,"l":17.825,"n":209,"o":17.825,"t":"2026-10-20T15:20:00Z","v":17540,"vw":17.845155},{"c":17.86,"h":17.86,"l":17.83,"n":205,"o":17.86,"t":"2026-10-20T15:25:00Z","v":20403,"vw":17.845558},{"c":17.79,"h":17.87,"l":17.79,"n":298,"o":17.85,"t":"2026-10-20T15:30:00Z","v":26420,"vw":17.835634},{"c":17.755,"h":17.805,"l":17.74,"n":264,"o":17.79,"t":"2026-10-20T15:35:00Z","v":30391,"vw":17.77403},{"c":17.78,"h":17.79,"l":17.74,"n":202,"o":17.75,"t":"2026-10-20T15:40:00Z","v":20465,"vw":17.766535},{"c":17.805,"h":17.8199,"l":17.75,"n":187,"o":17.78,"t":"2026-10-20T15:45:00Z","v":13511,"vw":17.774071},{"c":17.835,"h":17.8358,"l":17.77,"n":183,"o":17.8,"t":"2026-10-20T15:50:00Z","v":20042,"vw":17.808531},{"c":17.845,"h":17.855,"l":17.82,"n":237,"o":17.8399,"t":"2026-10-20T15:55:00Z","v":24824,"vw":17.838461},{"c":17.85,"h":17.865,"l":17.84,"n":253,"o":17.85,"t":"2026-10-20T16:00:00Z","v":34987,"vw":17.858604},{"c":17.82,"h":17.85,"l":17.818,"n":215,"o":17.8401,"t":"2026-10-20T16:05:00Z","v":29338,"vw":17.8378},{"c":17.865,"h":17.875,"l":17.83,"n":253,"o":17.83,"t":"2026-10-20T16:10:00Z","v":18508,"vw":17.860273},{"c":17.855,"h":17.865,"l":17.84,"n":248,"o":17.865,"t":"2026-10-20T16:15:00Z","v":15401,"vw":17.854637},{"c":17.8659,"h":17.8659,"l":17.835,"n":191,"o":17.85,"t":"2026-10-20T16:20:00Z","v":15858,"vw":17.849823},{"c":17.86,"h":17.87,"l":17.845,"n":199,"o":17.865,"t":"2026-10-20T16:25:00Z","v":19687,"vw":17.860106},{"c":17.86,"h":17.88,"l":17.855,"n":204,"o":17.86,"t":"2026-10-20T16:30:00Z","v":15962,"vw":17.868145},{"c":17.885,"h":17.885,"l":17.85,"n":210,"o":17.86,"t":"2026-10-20T16:35:00Z","v":14508,"vw":17.865903},{"c":17.88,"h":17.89,"l":17.8649,"n":158,"o":17.88,"t":"2026-10-20T16:40:00Z","v":11927,"vw":17.874323},{"c":17.88,"h":17.885,"l":17.87,"n":195,"o":17.88,"t":"2026-10-20T16:45:00Z","v":16717,"vw":17.877476},{"c":17.91,"h":17.915,"l":17.88,"n":213,"o":17.88,"t":"2026-10-20T16:50:00Z","v":21728,"vw":17.89738},{"c":17.9,"h":17.91,"l":17.885,"n":208,"o":17.91,"t":"2026-10-20T16:55:00Z","v":18582,"vw":17.898285},{"c":17.86,"h":17.9,"l":17.85,"n":264,"o":17.89,"t":"2026-10-20T17:00:00Z","v":17464,"vw":17.882635},{"c":17.865,"h":17.88,"l":17.86,"n":181,"o":17.865,"t":"2026-10-20T17:05:00Z","v":14492,"vw":17.86847},{"c":17.86,"h":17.875,"l":17.855,"n":215,"o":17.87,"t":"2026-10-20T17:10:00Z","v":12205,"vw":17.867185},{"c":17.86,"h":17.865,"l":17.86,"n":163,"o":17.86,"t":"2026-10-20T17:15:00Z","v":9012,"vw":17.860571},{"c":17.845,"h":17.86,"l":17.82,"n":300,"o":17.86,"t":"2026-10-20T17:20:00Z","v":23289,"vw":17.839682},{"c":17.85,"h":17.855,"l":17.83,"n":204,"o":17.845,"t":"2026-10-20T17:25:00Z","v":18807,"vw":17.841086},{"c":17.955,"h":17.96,"l":17.85,"n":271,"o":17.85,"t":"2026-10-20T17:30:00Z","v":32260,"vw":17.892893},{"c":17.985,"h":17.985,"l":17.94,"n":444,"o":17.955,"t":"2026-10-20T17:35:00Z","v":48175,"vw":17.957547},{"c":17.995,"h":18.005,"l":17.985,"n":199,"o":17.99,"t":"2026-10-20T17:40:00Z","v":11019,"vw":17.993715},{"c":17.99,"h":18,"l":17.985,"n":231,"o":17.995,"t":"2026-10-20T17:45:00Z","v":17333,"vw":17.993966},{"c":18,"h":18.01,"l":17.98,"n":274,"o":17.99,"t":"2026-10-20T17:50:00Z","v":41560,"vw":18.001034},{"c":17.965,"h":17.995,"l":17.87,"n":573,"o":17.995,"t":"2026-10-20T17:55:00Z","v":86123,"vw":17.919209},{"c":17.985,"h":17.985,"l":17.94,"n":252,"o":17.96,"t":"2026-10-20T18:00:00Z","v":25783,"vw":17.953998},{"c":17.975,"h":17.995,"l":17.97,"n":188,"o":17.985,"t":"2026-10-20T18:05:00Z","v":15039,"vw":17.981833},{"c":17.975,"h":17.985,"l":17.97,"n":208,"o":17.975,"t":"2026-10-20T18:10:00Z","v":16070,"vw":17.979398},{"c":17.945,"h":17.975,"l":17.945,"n":235,"o":17.975,"t":"2026-10-20T18:15:00Z","v":22331,"vw":17.968332},{"c":17.93,"h":17.955,"l":17.93,"n":232,"o":17.945,"t":"2026-10-20T18:20:00Z","v":16406,"vw":17.943169},{"c":17.92,"h":17.95,"l":17.91,"n":338,"o":17.94,"t":"2026-10-20T18:25:00Z","v":23918,"vw":17.930299},{"c":17.915,"h":17.92,"l":17.91,"n":152,"o":17.915,"t":"2026-10-20T18:30:00Z","v":9751,"vw":17.913616},{"c":17.925,"h":17.935,"l":17.905,"n":277,"o":17.91,"t":"2026-10-20T18:35:00Z","v":24207,"vw":17.922987},{"c":17.95,"h":17.955,"l":17.93,"n":215,"o":17.93,"t":"2026-10-20T18:40:00Z","v":13810,"vw":17.943119},{"c":17.94,"h":17.955,"l":17.93,"n":274,"o":17.945,"t":"2026-10-20T18:45:00Z","v":18087,"vw":17.942597},{"c":17.935,"h":17.95,"l":17.93,"n":201,"o":17.95,"t":"2026-10-20T18:50:00Z","v":11615,"vw":17.938041},{"c":17.9798,"h":17.98,"l":17.92,"n":310,"o":17.93,"t":"2026-10-20T18:55:00Z","v":24936,"vw":17.948482},{"c":17.97,"h":17.98,"l":17.955,"n":311,"o":17.98,"t":"2026-10-20T19:00:00Z","v":28302,"vw":17.964131},{"c":18.045,"h":18.05,"l":17.9699,"n":414,"o":17.97,"t":"2026-10-20T19:05:00Z","v":41613,"vw":18.018312},{"c":18.02,"h":18.07,"l":18.02,"n":433,"o":18.05,"t":"2026-10-20T19:10:00Z","v":49660,"vw":18.047684},{"c":18.03,"h":18.04,"l":18.01,"n":272,"o":18.015,"t":"2026-10-20T19:15:00Z","v":20873,"vw":18.028428},{"c":17.995,"h":18.04,"l":17.995,"n":281,"o":18.03,"t":"2026-10-20T19:20:00Z","v":20346,"vw":18.020388},{"c":18.065,"h":18.065,"l":17.995,"n":448,"o":17.995,"t":"2026-10-20T19:25:00Z","v":47993,"vw":18.031516},{"c":18.04,"h":18.07,"l":18.03,"n":362,"o":18.065,"t":"2026-10-20T19:30:00Z","v":29530,"vw":18.05285},{"c":18.08,"h":18.085,"l":18.03,"n":373,"o":18.04,"t":"2026-10-20T19:35:00Z","v":35292,"vw":18.05698},{"c":18.07,"h":18.095,"l":18.07,"n":366,"o":18.085,"t":"2026-10-20T19:40:00Z","v":35706,"vw":18.082123},{"c":18.105,"h":18.11,"l":18.05,"n":784,"o":18.075,"t":"2026-10-20T19:45:00Z","v":78727,"vw":18.085466},{"c":18.1,"h":18.115,"l":18.1,"n":712,"o":18.11,"t":"2026-10-20T19:50:00Z","v":57667,"vw":18.105966},{"c":18.06,"h":18.105,"l":18.03,"n":2619,"o":18.105,"t":"2026-10-20T19:55:00Z","v":387171,"vw":18.062293},{"c":18.05,"h":18.05,"l":18.05,"n":23,"o":18.05,"t":"2026-10-20T20:00:00Z","v":451204,"vw":18.05},{"c":18.3602,"h":18.3602,"l":18.3602,"n":1,"o":18.3602,"t":"2026-10-20T21:15:00Z","v":300,"vw":18.3602},{"c":18.08,"h":18.1,"l":18.08,"n":3,"o":18.1,"t":"2026-10-20T23:25:00Z","v":1538,"vw":18.09065},{"c":18.3,"h":18.3,"l":18.3,"n":2,"o":18.3,"t":"2026-10-21T11:00:00Z","v":400,"vw":18.3},{"c":18.08,"h":18.08,"l":18.06,"n":5,"o":18.06,"t":"2026-10-21T11:55:00Z","v":1798,"vw":18.068696},{"c":18.2,"h":18.2,"l":18.2,"n":1,"o":18.2,"t":"2026-10-21T12:15:00Z","v":500,"vw":18.2},{"c":18.11,"h":18.11,"l":18.1,"n":2,"o":18.1,"t":"2026-10-21T12:20:00Z","v":387,"vw":18.105168},{"c":18.02,"h":18.02,"l":18.02,"n":2,"o":18.02,"t":"2026-10-21T12:35:00Z","v":213,"vw":18.02},{"c":17.96,"h":17.96,"l":17.96,"n":6,"o":17.96,"t":"2026-10-21T13:20:00Z","v":239,"vw":17.96},{"c":18.016,"h":18.056,"l":17.92,"n":88,"o":17.92,"t":"2026-10-21T13:30:00Z","v":24588,"vw":17.957485},{"c":17.925,"h":18.0399,"l":17.91,"n":102,"o":18.02,"t":"2026-10-21T13:35:00Z","v":12612,"vw":17.957853},{"c":17.87,"h":17.94,"l":17.84,"n":147,"o":17.925,"t":"2026-10-21T13:40:00Z","v":8158,"vw":17.891572},{"c":17.855,"h":17.875,"l":17.8,"n":133,"o":17.87,"t":"2026-10-21T13:45:00Z","v":11487,"vw":17.833202},{"c":17.82,"h":17.88,"l":17.8,"n":217,"o":17.84,"t":"2026-10-21T13:50:00Z","v":17469,"vw":17.841963},{"c":17.94,"h":17.94,"l":17.81,"n":162,"o":17.82,"t":"2026-10-21T13:55:00Z","v":11942,"vw":17.883059},{"c":18.035,"h":18.04,"l":17.94,"n":139,"o":17.94,"t":"2026-10-21T14:00:00Z","v":10268,"vw":17.996687},{"c":18.05,"h":18.07,"l":17.99,"n":157,"o":18.035,"t":"2026-10-21T14:05:00Z","v":14990,"vw":18.031766},{"c":18.105,"h":18.12,"l":18.02,"n":270,"o":18.03,"t":"2026-10-21T14:10:00Z","v":26136,"vw":18.091461},{"c":18.12,"h":18.125,"l":18.08,"n":312,"o":18.105,"t":"2026-10-21T14:15:00Z","v":28297,"vw":18.102622},{"c":18.13,"h":18.145,"l":18.09,"n":152,"o":18.12,"t":"2026-10-21T14:20:00Z","v":13428,"vw":18.1128},{"c":18.065,"h":18.135,"l":18.03,"n":307,"o":18.135,"t":"2026-10-21T14:25:00Z","v":37598,"vw":18.073004},{"c":18.085,"h":18.13,"l":18.06,"n":478,"o":18.06,"t":"2026-10-21T14:30:00Z","v":50663,"vw":18.111285},{"c":18.1,"h":18.1,"l":18.09,"n":151,"o":18.09,"t":"2026-10-21T14:35:00Z","v":7434,"vw":18.097595},{"c":18.04,"h":18.1099,"l":18.025,"n":226,"o":18.1,"t":"2026-10-21T14:40:00Z","v":15535,"vw":18.079738},{"c":18.07,"h":18.07,"l":18.04,"n":177,"o":18.04,"t":"2026-10-21T14:45:00Z","v":9119,"vw":18.055152},{"c":18.08,"h":18.09,"l":18.06,"n":218,"o":18.07,"t":"2026-10-21T14:50:00Z","v":25282,"vw":18.077138},{"c":18.095,"h":18.11,"l":18.085,"n":160,"o":18.085,"t":"2026-10-21T14:55:00Z","v":17594,"vw":18.095247},{"c":18.08,"h":18.1,"l":18.08,"n":153,"o":18.095,"t":"2026-10-21T15:00:00Z","v":7932,"vw":18.090885},{"c":18.09,"h":18.09,"l":18.075,"n":130,"o":18.08,"t":"2026-10-21T15:05:00Z","v":13092,"vw":18.080178},{"c":18.08,"h":18.105,"l":18.045,"n":263,"o":18.09,"t":"2026-10-21T15:10:00Z","v":16296,"vw":18.085659},{"c":18.09,"h":18.09,"l":18.065,"n":134,"o":18.08,"t":"2026-10-21T15:15:00Z","v":7152,"vw":18.076701},{"c":18.095,"h":18.1,"l":18.0725,"n":249,"o":18.1,"t":"2026-10-21T15:20:00Z","v":18774,"vw":18.084128},{"c":18.01,"h":18.095,"l":18,"n":470,"o":18.095,"t":"2026-10-21T15:25:00Z","v":36238,"vw":18.057743},{"c":18.025,"h":18.035,"l":17.99,"n":178,"o":18,"t":"2026-10-21T15:30:00Z","v":10244,"vw":18.014346},{"c":18.025,"h":18.035,"l":17.99,"n":204,"o":18.025,"t":"2026-10-21T15:35:00Z","v":13112,"vw":18.001123},{"c":18.065,"h":18.065,"l":18.04,"n":81,"o":18.04,"t":"2026-10-21T15:40:00Z","v":5078,"vw":18.053359},{"c":18.0605,"h":18.09,"l":18.06,"n":229,"o":18.065,"t":"2026-10-21T15:45:00Z","v":17659,"vw":18.069137},{"c":18.06,"h":18.07,"l":18.045,"n":164,"o":18.07,"t":"2026-10-21T15:50:00Z","v":7965,"vw":18.055717},{"c":18.085,"h":18.1,"l":18.065,"n":237,"o":18.08,"t":"2026-10-21T15:55:00Z","v":14370,"vw":18.080299},{"c":18.09,"h":18.09,"l":18.08,"n":205,"o":18.09,"t":"2026-10-21T16:00:00Z","v":11894,"vw":18.082322},{"c":18.06,"h":18.09,"l":18.045,"n":154,"o":18.09,"t":"2026-10-21T16:05:00Z","v":10449,"vw":18.070756},{"c":18.095,"h":18.095,"l":18.06,"n":170,"o":18.06,"t":"2026-10-21T16:10:00Z","v":9189,"vw":18.078572},{"c":18.105,"h":18.115,"l":18.095,"n":224,"o":18.095,"t":"2026-10-21T16:15:00Z","v":14959,"vw":18.108337},{"c":18.0952,"h":18.105,"l":18.095,"n":123,"o":18.105,"t":"2026-10-21T16:20:00Z","v":8022,"vw":18.100794},{"c":18.115,"h":18.1199,"l":18.095,"n":145,"o":18.1,"t":"2026-10-21T16:25:00Z","v":7549,"vw":18.104535},{"c":18.11,"h":18.12,"l":18.101,"n":90,"o":18.12,"t":"2026-10-21T16:30:00Z","v":9830,"vw":18.107932},{"c":17.94,"h":18.105,"l":17.9,"n":869,"o":18.105,"t":"2026-10-21T16:35:00Z","v":91453,"vw":17.984992},{"c":17.96,"h":18.015,"l":17.93,"n":518,"o":17.93,"t":"2026-10-21T16:40:00Z","v":46391,"vw":17.979751},{"c":18.01,"h":18.015,"l":17.94,"n":227,"o":17.965,"t":"2026-10-21T16:45:00Z","v":20364,"vw":17.978467},{"c":17.98,"h":18.025,"l":17.945,"n":293,"o":18,"t":"2026-10-21T16:50:00Z","v":36821,"vw":17.968138},{"c":17.96,"h":17.98,"l":17.96,"n":112,"o":17.98,"t":"2026-10-21T16:55:00Z","v":5665,"vw":17.965952},{"c":17.96,"h":17.9702,"l":17.94,"n":177,"o":17.96,"t":"2026-10-21T17:00:00Z","v":12987,"vw":17.959787},{"c":17.93,"h":17.97,"l":17.92,"n":143,"o":17.97,"t":"2026-10-21T17:05:00Z","v":9153,"vw":17.938719},{"c":17.97,"h":17.97,"l":17.925,"n":215,"o":17.93,"t":"2026-10-21T17:10:00Z","v":14341,"vw":17.939155},{"c":17.98,"h":17.98,"l":17.96,"n":130,"o":17.97,"t":"2026-10-21T17:15:00Z","v":6892,"vw":17.971336},{"c":17.99,"h":17.99,"l":17.97,"n":143,"o":17.985,"t":"2026-10-21T17:20:00Z","v":10209,"vw":17.978352},{"c":18.045,"h":18.05,"l":18,"n":186,"o":18,"t":"2026-10-21T17:25:00Z","v":11891,"vw":18.027432},{"c":18.04,"h":18.05,"l":18.025,"n":161,"o":18.04,"t":"2026-10-21T17:30:00Z","v":15437,"vw":18.036074},{"c":18.06,"h":18.06,"l":18.05,"n":150,"o":18.05,"t":"2026-10-21T17:35:00Z","v":8001,"vw":18.055363},{"c":18.0198,"h":18.05,"l":18.015,"n":196,"o":18.05,"t":"2026-10-21T17:40:00Z","v":13073,"vw":18.035924},{"c":17.96,"h":18.02,"l":17.95,"n":200,"o":18.02,"t":"2026-10-21T17:45:00Z","v":11421,"vw":17.982539},{"c":17.95,"h":17.965,"l":17.94,"n":136,"o":17.955,"t":"2026-10-21T17:50:00Z","v":8423,"vw":17.951504},{"c":18.01,"h":18.015,"l":17.95,"n":138,"o":17.95,"t":"2026-10-21T17:55:00Z","v":8041,"vw":17.987842},{"c":18,"h":18.025,"l":18,"n":168,"o":18.01,"t":"2026-10-21T18:00:00Z","v":10257,"vw":18.008742},{"c":18.01,"h":18.03,"l":18.005,"n":134,"o":18.01,"t":"2026-10-21T18:05:00Z","v":10113,"vw":18.018294},{"c":18.03,"h":18.03,"l":18.02,"n":89,"o":18.02,"t":"2026-10-21T18:10:00Z","v":4928,"vw":18.024168},{"c":18.015,"h":18.025,"l":18.01,"n":115,"o":18.025,"t":"2026-10-21T18:15:00Z","v":8283,"vw":18.017455},{"c":18.04,"h":18.06,"l":18.015,"n":238,"o":18.015,"t":"2026-10-21T18:20:00Z","v":16035,"vw":18.037658},{"c":18.025,"h":18.05,"l":18.02,"n":222,"o":18.035,"t":"2026-10-21T18:25:00Z","v":11883,"vw":18.032876},{"c":18.045,"h":18.045,"l":18.035,"n":38,"o":18.04,"t":"2026-10-21T18:30:00Z","v":2934,"vw":18.040165},{"c":18.02,"h":18.06,"l":18.02,"n":176,"o":18.04,"t":"2026-10-21T18:35:00Z","v":12994,"vw":18.045947},{"c":18.04,"h":18.04,"l":18.015,"n":121,"o":18.02,"t":"2026-10-21T18:40:00Z","v":8507,"vw":18.027429},{"c":18.085,"h":18.085,"l":18.035,"n":449,"o":18.04,"t":"2026-10-21T18:45:00Z","v":60477,"vw":18.067299},{"c":18.12,"h":18.13,"l":18.08,"n":227,"o":18.08,"t":"2026-10-21T18:50:00Z","v":20246,"vw":18.099509},{"c":18.13,"h":18.15,"l":18.115,"n":197,"o":18.12,"t":"2026-10-21T18:55:00Z","v":17912,"vw":18.135687},{"c":18.18,"h":18.185,"l":18.13,"n":310,"o":18.13,"t":"2026-10-21T19:00:00Z","v":24693,"vw":18.15897},{"c":18.23,"h":18.25,"l":18.165,"n":311,"o":18.175,"t":"2026-10-21T19:05:00Z","v":36761,"vw":18.207882},{"c":18.21,"h":18.22,"l":18.18,"n":240,"o":18.22,"t":"2026-10-21T19:10:00Z","v":15430,"vw":18.203312},{"c":18.15,"h":18.21,"l":18.15,"n":218,"o":18.21,"t":"2026-10-21T19:15:00Z","v":13368,"vw":18.185265},{"c":18.13,"h":18.17,"l":18.12,"n":282,"o":18.15,"t":"2026-10-21T19:20:00Z","v":23375,"vw":18.137022},{"c":18.065,"h":18.13,"l":18.065,"n":350,"o":18.13,"t":"2026-10-21T19:25:00Z","v":26719,"vw":18.102512},{"c":18.06,"h":18.06,"l":18.015,"n":297,"o":18.06,"t":"2026-10-21T19:30:00Z","v":21128,"vw":18.045648},{"c":18.09,"h":18.095,"l":18.06,"n":289,"o":18.06,"t":"2026-10-21T19:35:00Z","v":20675,"vw":18.078262},{"c":18.08,"h":18.11,"l":18.08,"n":395,"o":18.09,"t":"2026-10-21T19:40:00Z","v":26927,"vw":18.096453},{"c":18.065,"h":18.09,"l":18.06,"n":455,"o":18.085,"t":"2026-10-21T19:45:00Z","v":29636,"vw":18.074417},{"c":18.0399,"h":18.075,"l":18.02,"n":635,"o":18.065,"t":"2026-10-21T19:50:00Z","v":59722,"vw":18.052442},{"c":18.06,"h":18.07,"l":18.015,"n":3261,"o":18.035,"t":"2026-10-21T19:55:00Z","v":367447,"vw":18.047303},{"c":18.07,"h":18.07,"l":18.06,"n":39,"o":18.06,"t":"2026-10-21T20:00:00Z","v":483497,"vw":18.069996},{"c":18.1685,"h":18.1685,"l":18.1685,"n":1,"o":18.1685,"t":"2026-10-21T20:40:00Z","v":100,"vw":18.1685},{"c":18.1,"h":18.11,"l":18.1,"n":2,"o":18.11,"t":"2026-10-21T23:20:00Z","v":499,"vw":18.104008},{"c":18.28,"h":18.28,"l":18.23,"n":14,"o":18.23,"t":"2026-10-21T23:30:00Z","v":1140,"vw":18.264109},{"c":18.32,"h":18.32,"l":18.32,"n":2,"o":18.32,"t":"2026-10-22T08:10:00Z","v":112,"vw":18.32},{"c":18.29,"h":18.29,"l":18.29,"n":1,"o":18.29,"t":"2026-10-22T11:00:00Z","v":1000,"vw":18.29},{"c":18.32,"h":18.32,"l":18.31,"n":2,"o":18.31,"t":"2026-10-22T12:30:00Z","v":1111,"vw":18.3173},{"c":18.2,"h":18.2,"l":18.2,"n":1,"o":18.2,"t":"2026-10-22T12:45:00Z","v":1000,"vw":18.2},{"c":18.24,"h":18.32,"l":18.11,"n":133,"o":18.29,"t":"2026-10-22T13:30:00Z","v":27381,"vw":18.207329},{"c":18.12,"h":18.24,"l":18.11,"n":126,"o":18.24,"t":"2026-10-22T13:35:00Z","v":11232,"vw":18.20675},{"c":18.115,"h":18.19,"l":18.065,"n":210,"o":18.14,"t":"2026-10-22T13:40:00Z","v":13775,"vw":18.123196},{"c":17.975,"h":18.13,"l":17.97,"n":139,"o":18.1,"t":"2026-10-22T13:45:00Z","v":11922,"vw":18.039432},{"c":17.89,"h":17.98,"l":17.88,"n":180,"o":17.96,"t":"2026-10-22T13:50:00Z","v":15739,"vw":17.925332},{"c":17.895,"h":17.9,"l":17.835,"n":146,"o":17.88,"t":"2026-10-22T13:55:00Z","v":15969,"vw":17.865468},{"c":17.865,"h":17.925,"l":17.835,"n":349,"o":17.88,"t":"2026-10-22T14:00:00Z","v":25746,"vw":17.884324},{"c":17.68,"h":17.865,"l":17.68,"n":382,"o":17.865,"t":"2026-10-22T14:05:00Z","v":28932,"vw":17.762215},{"c":17.705,"h":17.73,"l":17.66,"n":315,"o":17.66,"t":"2026-10-22T14:10:00Z","v":23373,"vw":17.701927},{"c":17.82,"h":17.85,"l":17.66,"n":207,"o":17.71,"t":"2026-10-22T14:15:00Z","v":16877,"vw":17.739998},{"c":17.7297,"h":17.8099,"l":17.68,"n":316,"o":17.805,"t":"2026-10-22T14:20:00Z","v":19476,"vw":17.735767},{"c":17.65,"h":17.67,"l":17.61,"n":166,"o":17.67,"t":"2026-10-22T14:25:00Z","v":12992,"vw":17.649201},{"c":17.59,"h":17.63,"l":17.52,"n":323,"o":17.62,"t":"2026-10-22T14:30:00Z","v":19622,"vw":17.567083},{"c":17.5,"h":17.57,"l":17.495,"n":172,"o":17.57,"t":"2026-10-22T14:35:00Z","v":10312,"vw":17.540792},{"c":17.545,"h":17.585,"l":17.5,"n":217,"o":17.52,"t":"2026-10-22T14:40:00Z","v":11503,"vw":17.536275},{"c":17.5,"h":17.56,"l":17.47,"n":205,"o":17.54,"t":"2026-10-22T14:45:00Z","v":15050,"vw":17.510534},{"c":17.52,"h":17.56,"l":17.4903,"n":215,"o":17.53,"t":"2026-10-22T14:50:00Z","v":9913,"vw":17.525685},{"c":17.505,"h":17.53,"l":17.49,"n":271,"o":17.515,"t":"2026-10-22T14:55:00Z","v":17739,"vw":17.509759},{"c":17.63,"h":17.65,"l":17.48,"n":271,"o":17.505,"t":"2026-10-22T15:00:00Z","v":22607,"vw":17.590266},{"c":17.57,"h":17.655,"l":17.57,"n":149,"o":17.64,"t":"2026-10-22T15:05:00Z","v":8325,"vw":17.610546},{"c":17.445,"h":17.56,"l":17.4406,"n":223,"o":17.55,"t":"2026-10-22T15:10:00Z","v":16537,"vw":17.501488},{"c":17.43,"h":17.43,"l":17.37,"n":244,"o":17.41,"t":"2026-10-22T15:15:00Z","v":13072,"vw":17.399228},{"c":17.3505,"h":17.465,"l":17.33,"n":193,"o":17.465,"t":"2026-10-22T15:20:00Z","v":12388,"vw":17.406051},{"c":17.28,"h":17.38,"l":17.28,"n":250,"o":17.35,"t":"2026-10-22T15:25:00Z","v":23595,"vw":17.319734},{"c":17.26,"h":17.33,"l":17.25,"n":273,"o":17.31,"t":"2026-10-22T15:30:00Z","v":18014,"vw":17.285066},{"c":17.25,"h":17.295,"l":17.24,"n":246,"o":17.25,"t":"2026-10-22T15:35:00Z","v":12065,"vw":17.267505},{"c":17.325,"h":17.34,"l":17.21,"n":369,"o":17.24,"t":"2026-10-22T15:40:00Z","v":24698,"vw":17.272841},{"c":17.305,"h":17.3482,"l":17.3,"n":219,"o":17.33,"t":"2026-10-22T15:45:00Z","v":16674,"vw":17.321045},{"c":17.375,"h":17.405,"l":17.32,"n":258,"o":17.32,"t":"2026-10-22T15:50:00Z","v":11506,"vw":17.362817},{"c":17.37,"h":17.43,"l":17.37,"n":268,"o":17.395,"t":"2026-10-22T15:55:00Z","v":19736,"vw":17.408625},{"c":17.43,"h":17.45,"l":17.39,"n":255,"o":17.39,"t":"2026-10-22T16:00:00Z","v":12243,"vw":17.42324},{"c":17.46,"h":17.48,"l":17.4,"n":371,"o":17.42,"t":"2026-10-22T16:05:00Z","v":21355,"vw":17.438662},{"c":17.51,"h":17.51,"l":17.46,"n":349,"o":17.46,"t":"2026-10-22T16:10:00Z","v":21734,"vw":17.494339},{"c":17.53,"h":17.57,"l":17.49,"n":292,"o":17.515,"t":"2026-10-22T16:15:00Z","v":19929,"vw":17.532434},{"c":17.515,"h":17.545,"l":17.51,"n":285,"o":17.54,"t":"2026-10-22T16:20:00Z","v":14554,"vw":17.526452},{"c":17.52,"h":17.5498,"l":17.505,"n":226,"o":17.5153,"t":"2026-10-22T16:25:00Z","v":15902,"vw":17.520342},{"c":17.545,"h":17.56,"l":17.52,"n":254,"o":17.54,"t":"2026-10-22T16:30:00Z","v":12689,"vw":17.539916},{"c":17.535,"h":17.55,"l":17.5,"n":214,"o":17.545,"t":"2026-10-22T16:35:00Z","v":13333,"vw":17.518566},{"c":17.61,"h":17.615,"l":17.53,"n":224,"o":17.55,"t":"2026-10-22T16:40:00Z","v":15235,"vw":17.557794},{"c":17.63,"h":17.635,"l":17.61,"n":244,"o":17.61,"t":"2026-10-22T16:45:00Z","v":8941,"vw":17.620742},{"c":17.66,"h":17.675,"l":17.63,"n":225,"o":17.63,"t":"2026-10-22T16:50:00Z","v":12231,"vw":17.643897},{"c":17.7,"h":17.71,"l":17.64,"n":311,"o":17.655,"t":"2026-10-22T16:55:00Z","v":19419,"vw":17.669374},{"c":17.69,"h":17.72,"l":17.65,"n":248,"o":17.7,"t":"2026-10-22T17:00:00Z","v":13020,"vw":17.684644},{"c":17.67,"h":17.73,"l":17.67,"n":303,"o":17.7,"t":"2026-10-22T17:05:00Z","v":16788,"vw":17.704473},{"c":17.69,"h":17.7,"l":17.67,"n":262,"o":17.67,"t":"2026-10-22T17:10:00Z","v":11964,"vw":17.688999},{"c":17.65,"h":17.69,"l":17.64,"n":214,"o":17.69,"t":"2026-10-22T17:15:00Z","v":11366,"vw":17.661223},{"c":17.655,"h":17.675,"l":17.64,"n":279,"o":17.65,"t":"2026-10-22T17:20:00Z","v":15372,"vw":17.661909},{"c":17.69,"h":17.695,"l":17.645,"n":193,"o":17.66,"t":"2026-10-22T17:25:00Z","v":9020,"vw":17.66371},{"c":17.71,"h":17.715,"l":17.68,"n":221,"o":17.68,"t":"2026-10-22T17:30:00Z","v":9726,"vw":17.697159},{"c":17.72,"h":17.745,"l":17.705,"n":275,"o":17.71,"t":"2026-10-22T17:35:00Z","v":17512,"vw":17.721859},{"c":17.75,"h":17.75,"l":17.7005,"n":208,"o":17.72,"t":"2026-10-22T17:40:00Z","v":8222,"vw":17.723134},{"c":17.76,"h":17.78,"l":17.74,"n":252,"o":17.74,"t":"2026-10-22T17:45:00Z","v":19948,"vw":17.766819},{"c":17.795,"h":17.795,"l":17.77,"n":188,"o":17.77,"t":"2026-10-22T17:50:00Z","v":8125,"vw":17.782525},{"c":17.82,"h":17.82,"l":17.795,"n":202,"o":17.8,"t":"2026-10-22T17:55:00Z","v":7857,"vw":17.806863},{"c":17.78,"h":17.81,"l":17.765,"n":281,"o":17.81,"t":"2026-10-22T18:00:00Z","v":16320,"vw":17.789229},{"c":17.79,"h":17.8,"l":17.78,"n":224,"o":17.78,"t":"2026-10-22T18:05:00Z","v":15444,"vw":17.789627},{"c":17.75,"h":17.8,"l":17.75,"n":266,"o":17.79,"t":"2026-10-22T18:10:00Z","v":15615,"vw":17.780067},{"c":17.75,"h":17.765,"l":17.735,"n":317,"o":17.75,"t":"2026-10-22T18:15:00Z","v":18303,"vw":17.753316},{"c":17.765,"h":17.765,"l":17.73,"n":276,"o":17.74,"t":"2026-10-22T18:20:00Z","v":18945,"vw":17.745423},{"c":17.805,"h":17.82,"l":17.77,"n":417,"o":17.77,"t":"2026-10-22T18:25:00Z","v":24239,"vw":17.795923},{"c":17.775,"h":17.8,"l":17.775,"n":251,"o":17.8,"t":"2026-10-22T18:30:00Z","v":14978,"vw":17.785806},{"c":17.78,"h":17.8,"l":17.7719,"n":204,"o":17.775,"t":"2026-10-22T18:35:00Z","v":11385,"vw":17.784648},{"c":17.7998,"h":17.8,"l":17.765,"n":286,"o":17.785,"t":"2026-10-22T18:40:00Z","v":12105,"vw":17.777695},{"c":17.83,"h":17.83,"l":17.78,"n":563,"o":17.79,"t":"2026-10-22T18:45:00Z","v":60428,"vw":17.797752},{"c":17.845,"h":17.85,"l":17.83,"n":267,"o":17.84,"t":"2026-10-22T18:50:00Z","v":14468,"vw":17.841436},{"c":17.8552,"h":17.88,"l":17.84,"n":320,"o":17.845,"t":"2026-10-22T18:55:00Z","v":14579,"vw":17.860121},{"c":17.79,"h":17.855,"l":17.78,"n":374,"o":17.85,"t":"2026-10-22T19:00:00Z","v":21564,"vw":17.820279},{"c":17.78,"h":17.79,"l":17.76,"n":292,"o":17.79,"t":"2026-10-22T19:05:00Z","v":16144,"vw":17.772025},{"c":17.8,"h":17.83,"l":17.78,"n":432,"o":17.78,"t":"2026-10-22T19:10:00Z","v":23336,"vw":17.809926},{"c":17.78,"h":17.8,"l":17.765,"n":394,"o":17.8,"t":"2026-10-22T19:15:00Z","v":19368,"vw":17.781669},{"c":17.8075,"h":17.815,"l":17.7695,"n":329,"o":17.77,"t":"2026-10-22T19:20:00Z","v":14424,"vw":17.793175},{"c":17.79,"h":17.81,"l":17.78,"n":465,"o":17.805,"t":"2026-10-22T19:25:00Z","v":25262,"vw":17.795156},{"c":17.72,"h":17.79,"l":17.72,"n":429,"o":17.79,"t":"2026-10-22T19:30:00Z","v":31550,"vw":17.751076},{"c":17.685,"h":17.735,"l":17.67,"n":500,"o":17.72,"t":"2026-10-22T19:35:00Z","v":29641,"vw":17.70235},{"c":17.705,"h":17.715,"l":17.675,"n":476,"o":17.685,"t":"2026-10-22T19:40:00Z","v":28625,"vw":17.693659},{"c":17.695,"h":17.715,"l":17.685,"n":831,"o":17.705,"t":"2026-10-22T19:45:00Z","v":64035,"vw":17.699128},{"c":17.67,"h":17.71,"l":17.615,"n":1084,"o":17.69,"t":"2026-10-22T19:50:00Z","v":83297,"vw":17.654314},{"c":17.68,"h":17.69,"l":17.63,"n":2969,"o":17.665,"t":"2026-10-22T19:55:00Z","v":286671,"vw":17.659337},{"c":17.66,"h":17.675,"l":17.66,"n":79,"o":17.675,"t":"2026-10-22T20:00:00Z","v":646063,"vw":17.660113},{"c":17.68,"h":17.68,"l":17.68,"n":1,"o":17.68,"t":"2026-10-22T21:30:00Z","v":200,"vw":17.68}],"history":[{"c":9.58,"h":9.89,"l":9.52,"n":10957,"o":9.82,"t":"2024-10-21T04:00:00Z","v":1422606,"vw":9.61233},{"c":9.73,"h":9.805,"l":9.55,"n":11474,"o":9.62,"t":"2024-10-22T04:00:00Z","v":1164505,"vw":9.735319},{"c":10.02,"h":10.04,"l":9.44,"n":18670,"o":9.68,"t":"2024-10-23T04:00:00Z","v":2962570,"vw":9.825973},{"c":10.3,"h":10.31,"l":9.8,"n":22971,"o":10.11,"t":"2024-10-24T04:00:00Z","v":3107899,"vw":10.158515},{"c":10.48,"h":10.655,"l":10.305,"n":17268,"o":10.39,"t":"2024-10-25T04:00:00Z","v":2033405,"vw":10.491735},{"c":10.09,"h":10.28,"l":10.01,"n":13126,"o":10.1,"t":"2024-10-28T04:00:00Z","v":1756923,"vw":10.099826},{"c":9.92,"h":10.12,"l":9.83,"n":12295,"o":10.04,"t":"2024-10-29T04:00:00Z","v":1202233,"vw":9.933136},{"c":10.2,"h":10.34,"l":9.9,"n":14696,"o":10,"t":"2024-10-30T04:00:00Z","v":1507958,"vw":10.228943},{"c":10.22,"h":10.475,"l":10.2,"n":12371,"o":10.36,"t":"2024-10-31T04:00:00Z","v":1232615,"vw":10.271079},{"c":10.08,"h":10.39,"l":10.01,"n":12280,"o":10.35,"t":"2024-11-01T04:00:00Z","v":1225523,"vw":10.158358},{"c":10.46,"h":10.575,"l":10.1307,"n":15071,"o":10.22,"t":"2024-11-04T05:00:00Z","v":1683751,"vw":10.466558},{"c":10.91,"h":10.945,"l":10.41,"n":19316,"o":10.46,"t":"2024-11-05T05:00:00Z","v":2807188,"vw":10.841184},{"c":11.68,"h":11.9,"l":11.06,"n":25848,"o":11.1,"t":"2024-11-06T05:00:00Z","v":3001840,"vw":11.60776},{"c":11.83,"h":11.9,"l":11.38,"n":20954,"o":11.76,"t":"2024-11-07T05:00:00Z","v":2224226,"vw":11.754267},{"c":11.83,"h":11.85,"l":11.55,"n":16952,"o":11.75,"t":"2024-11-08T05:00:00Z","v":1818307,"vw":11.758555},{"c":11.77,"h":12,"l":11.585,"n":23696,"o":11.91,"t":"2024-11-11T05:00:00Z","v":2502058,"vw":11.744968},{"c":11.97,"h":12.71,"l":11.78,"n":30515,"o":12,"t":"2024-11-12T05:00:00Z","v":3713694,"vw":12.008862},{"c":11.79,"h":12.09,"l":11.485,"n":20067,"o":12.01,"t":"2024-11-13T05:00:00Z","v":2338208,"vw":11.752179},{"c":11.66,"h":12.13,"l":11.48,"n":17946,"o":11.91,"t":"2024-11-14T05:00:00Z","v":2018694,"vw":11.685089},{"c":11.28,"h":11.84,"l":11.27,"n":14266,"o":11.81,"t":"2024-11-15T05:00:00Z","v":1465919,"vw":11.382538},{"c":11.41,"h":11.62,"l":11.3,"n":15113,"o":11.34,"t":"2024-11-18T05:00:00Z","v":1548609,"vw":11.46332},{"c":11.03,"h":11.39,"l":11,"n":10920,"o":11.24,"t":"2024-11-19T05:00:00Z","v":958610,"vw":11.075507},{"c":11.45,"h":11.53,"l":11.06,"n":12834,"o":11.1,"t":"2024-11-20T05:00:00Z","v":1615786,"vw":11.44867},{"c":11.57,"h":11.73,"l":11.445,"n":17384,"o":11.59,"t":"2024-11-21T05:00:00Z","v":2542615,"vw":11.591021},{"c":11.45,"h":11.76,"l":11.425,"n":12822,"o":11.54,"t":"2024-11-22T05:00:00Z","v":1061696,"vw":11.511966},{"c":11.3,"h":11.63,"l":11.29,"n":12371,"o":11.45,"t":"2024-11-25T05:00:00Z","v":1385516,"vw":11.383438},{"c":11.16,"h":11.57,"l":11.115,"n":14842,"o":11.3,"t":"2024-11-26T05:00:00Z","v":1262517,"vw":11.269226},{"c":11.2,"h":11.5,"l":11.16,"n":7435,"o":11.16,"t":"2024-11-27T05:00:00Z","v":687142,"vw":11.231648},{"c":11.25,"h":11.35,"l":11.23,"n":5097,"o":11.24,"t":"2024-11-29T05:00:00Z","v":505984,"vw":11.276951},{"c":11.17,"h":11.33,"l":10.965,"n":11333,"o":11.3,"t":"2024-12-02T05:00:00Z","v":906202,"vw":11.113166},{"c":11.01,"h":11.38,"l":11,"n":8174,"o":11.26,"t":"2024-12-03T05:00:00Z","v":747515,"vw":11.069427},{"c":10.62,"h":11.02,"l":10.505,"n":10932,"o":11,"t":"2024-12-04T05:00:00Z","v":1059054,"vw":10.622984},{"c":10.24,"h":10.695,"l":10.215,"n":15432,"o":10.46,"t":"2024-12-05T05:00:00Z","v":1612397,"vw":10.350531},{"c":9.88,"h":10.19,"l":9.8301,"n":15776,"o":10.18,"t":"2024-12-06T05:00:00Z","v":1628845,"vw":9.912019},{"c":10.21,"h":10.565,"l":10.07,"n":15675,"o":10.09,"t":"2024-12-09T05:00:00Z","v":1670889,"vw":10.322674},{"c":10.4,"h":10.685,"l":10.185,"n":16050,"o":10.33,"t":"2024-12-10T05:00:00Z","v":1678896,"vw":10.479703},{"c":10.25,"h":10.46,"l":10.17,"n":15327,"o":10.44,"t":"2024-12-11T05:00:00Z","v":1747236,"vw":10.279454},{"c":10,"h":10.335,"l":9.95,"n":14390,"o":10.26,"t":"2024-12-12T05:00:00Z","v":1819717,"vw":10.094214},{"c":9.96,"h":10.125,"l":9.86,"n":13336,"o":10.01,"t":"2024-12-13T05:00:00Z","v":1457327,"vw":9.999802},{"c":9.82,"h":9.95,"l":9.765,"n":19279,"o":9.9,"t":"2024-12-16T05:00:00Z","v":2792483,"vw":9.841828},{"c":9.8,"h":9.84,"l":9.495,"n":24242,"o":9.75,"t":"2024-12-17T05:00:00Z","v":2561853,"vw":9.704497},{"c":9.53,"h":9.93,"l":9.49,"n":19921,"o":9.85,"t":"2024-12-18T05:00:00Z","v":2339231,"vw":9.630696},{"c":9.16,"h":9.76,"l":9.125,"n":21010,"o":9.74,"t":"2024-12-19T05:00:00Z","v":2816767,"vw":9.303955},{"c":9.1,"h":9.27,"l":8.98,"n":17811,"o":9.1,"t":"2024-12-20T05:00:00Z","v":4291173,"vw":9.115504},{"c":9.08,"h":9.105,"l":8.885,"n":17501,"o":9.08,"t":"2024-12-23T05:00:00Z","v":1686529,"vw":9.0152},{"c":9.23,"h":9.27,"l":8.965,"n":7292,"o":9.08,"t":"2024-12-24T05:00:00Z","v":657072,"vw":9.177294},{"c":9.18,"h":9.2,"l":9.02,"n":10594,"o":9.2,"t":"2024-12-26T05:00:00Z","v":800273,"vw":9.155629},{"c":9.24,"h":9.38,"l":9.115,"n":13067,"o":9.18,"t":"2024-12-27T05:00:00Z","v":1272594,"vw":9.246538},{"c":9.63,"h":9.745,"l":9.23,"n":14917,"o":9.3,"t":"2024-12-30T05:00:00Z","v":1465246,"vw":9.611132},{"c":9.71,"h":9.86,"l":9.63,"n":12670,"o":9.67,"t":"2024-12-31T05:00:00Z","v":1520626,"vw":9.761427},{"c":10.07,"h":10.265,"l":9.9,"n":22015,"o":9.98,"t":"2025-01-02T05:00:00Z","v":2378578,"vw":10.062345},{"c":10.18,"h":10.27,"l":10.065,"n":17984,"o":10.14,"t":"2025-01-03T05:00:00Z","v":1800554,"vw":10.178691},{"c":9.93,"h":10.34,"l":9.815,"n":22244,"o":10.18,"t":"2025-01-06T05:00:00Z","v":2801382,"vw":10.008231},{"c":10.07,"h":10.095,"l":9.88,"n":15883,"o":9.99,"t":"2025-01-07T05:00:00Z","v":1988166,"vw":10.04081},{"c":9.97,"h":10.11,"l":9.85,"n":12594,"o":9.96,"t":"2025-01-08T05:00:00Z","v":1625216,"vw":9.951448},{"c":10.64,"h":10.7,"l":10.26,"n":22922,"o":10.26,"t":"2025-01-10T05:00:00Z","v":3316142,"vw":10.562138},{"c":10.66,"h":10.8586,"l":10.44,"n":23558,"o":10.72,"t":"2025-01-13T05:00:00Z","v":2646544,"vw":10.66457},{"c":10.59,"h":10.68,"l":10.385,"n":18994,"o":10.43,"t":"2025-01-14T05:00:00Z","v":1596735,"vw":10.552114},{"c":10.78,"h":10.815,"l":10.57,"n":12888,"o":10.79,"t":"2025-01-15T05:00:00Z","v":1517264,"vw":10.733278},{"c":11.01,"h":11.1177,"l":10.75,"n":17731,"o":10.84,"t":"2025-01-16T05:00:00Z","v":2088516,"vw":11.018464},{"c":10.9,"h":11.005,"l":10.63,"n":20831,"o":10.94,"t":"2025-01-17T05:00:00Z","v":1906507,"vw":10.834595},{"c":10.65,"h":10.894,"l":10.55,"n":18503,"o":10.79,"t":"2025-01-21T05:00:00Z","v":2031622,"vw":10.680978},{"c":10.46,"h":10.755,"l":10.41,"n":15606,"o":10.58,"t":"2025-01-22T05:00:00Z","v":1420057,"vw":10.586908},{"c":10.41,"h":10.675,"l":10.29,"n":14377,"o":10.52,"t":"2025-01-23T05:00:00Z","v":1993419,"vw":10.444625},{"c":10.19,"h":10.3719,"l":10.075,"n":13529,"o":10.34,"t":"2025-01-24T05:00:00Z","v":1153122,"vw":10.213307},{"c":10.11,"h":10.34,"l":10,"n":16951,"o":10.11,"t":"2025-01-27T05:00:00Z","v":1672135,"vw":10.15931},{"c":9.93,"h":10.155,"l":9.805,"n":12335,"o":10.14,"t":"2025-01-28T05:00:00Z","v":925516,"vw":9.929733},{"c":9.93,"h":10,"l":9.75,"n":13280,"o":9.9,"t":"2025-01-29T05:00:00Z","v":1073389,"vw":9.890191},{"c":10.02,"h":10.05,"l":9.795,"n":12768,"o":10.03,"t":"2025-01-30T05:00:00Z","v":1197029,"vw":9.968476},{"c":9.92,"h":10.225,"l":9.73,"n":15088,"o":9.97,"t":"2025-01-31T05:00:00Z","v":1576210,"vw":10.002643},{"c":9.34,"h":10.085,"l":9.32,"n":18008,"o":9.96,"t":"2025-02-03T05:00:00Z","v":1832763,"vw":9.527406},{"c":9.59,"h":9.66,"l":9.06,"n":17863,"o":9.11,"t":"2025-02-04T05:00:00Z","v":2073207,"vw":9.529564},{"c":9.45,"h":9.605,"l":9.41,"n":12992,"o":9.58,"t":"2025-02-05T05:00:00Z","v":1381154,"vw":9.484618},{"c":9.3,"h":9.555,"l":9.25,"n":15042,"o":9.51,"t":"2025-02-06T05:00:00Z","v":1667131,"vw":9.344621},{"c":9.21,"h":9.38,"l":9.2,"n":11580,"o":9.31,"t":"2025-02-07T05:00:00Z","v":1331186,"vw":9.27083},{"c":9.73,"h":9.765,"l":9.34,"n":12489,"o":9.34,"t":"2025-02-10T05:00:00Z","v":1132346,"vw":9.639633},{"c":9.7,"h":9.985,"l":9.66,"n":15113,"o":9.81,"t":"2025-02-11T05:00:00Z","v":1306491,"vw":9.769797},{"c":9.21,"h":9.61,"l":9.17,"n":14110,"o":9.59,"t":"2025-02-12T05:00:00Z","v":1412513,"vw":9.295241},{"c":9.39,"h":9.44,"l":9.185,"n":14252,"o":9.23,"t":"2025-02-13T05:00:00Z","v":1558181,"vw":9.37241},{"c":9.36,"h":9.7,"l":9.27,"n":10888,"o":9.46,"t":"2025-02-14T05:00:00Z","v":1037081,"vw":9.370247},{"c":9.36,"h":9.56,"l":9.18,"n":15085,"o":9.37,"t":"2025-02-18T05:00:00Z","v":1555350,"vw":9.392979},{"c":9.42,"h":9.57,"l":9.32,"n":17104,"o":9.4,"t":"2025-02-19T05:00:00Z","v":1608730,"vw":9.414599},{"c":9.37,"h":9.46,"l":9.275,"n":11169,"o":9.34,"t":"2025-02-20T05:00:00Z","v":966585,"vw":9.354208},{"c":9.01,"h":9.365,"l":8.88,"n":14477,"o":9.36,"t":"2025-02-21T05:00:00Z","v":1591385,"vw":9.040734},{"c":8.84,"h":9.01,"l":8.84,"n":13559,"o":9.01,"t":"2025-02-24T05:00:00Z","v":1317336,"vw":8.909132},{"c":8.61,"h":8.83,"l":8.535,"n":19586,"o":8.83,"t":"2025-02-25T05:00:00Z","v":1780626,"vw":8.634101},{"c":8.68,"h":8.725,"l":8.475,"n":19682,"o":8.65,"t":"2025-02-26T05:00:00Z","v":1850685,"vw":8.662294},{"c":9.14,"h":9.98,"l":8.945,"n":43412,"o":9.935,"t":"2025-02-27T05:00:00Z","v":4857647,"vw":9.275197},{"c":9,"h":9.22,"l":8.88,"n":20467,"o":9.14,"t":"2025-02-28T05:00:00Z","v":2474010,"vw":8.978142},{"c":8.35,"h":9.09,"l":8.29,"n":26004,"o":9.04,"t":"2025-03-03T05:00:00Z","v":3124450,"vw":8.602347},{"c":8.48,"h":8.595,"l":8.045,"n":25088,"o":8.24,"t":"2025-03-04T05:00:00Z","v":2967851,"vw":8.396706},{"c":8.47,"h":8.51,"l":8.15,"n":18515,"o":8.29,"t":"2025-03-05T05:00:00Z","v":2104484,"vw":8.357859},{"c":8.36,"h":8.475,"l":8.245,"n":14839,"o":8.39,"t":"2025-03-06T05:00:00Z","v":1555311,"vw":8.343525},{"c":8.82,"h":8.87,"l":8.49,"n":16682,"o":8.49,"t":"2025-03-07T05:00:00Z","v":1751197,"vw":8.789747},{"c":8.6,"h":9,"l":8.56,"n":16193,"o":8.91,"t":"2025-03-10T04:00:00Z","v":1825765,"vw":8.712323},{"c":8.43,"h":8.88,"l":8.335,"n":17969,"o":8.67,"t":"2025-03-11T04:00:00Z","v":2235576,"vw":8.466986},{"c":8.34,"h":8.51,"l":8.07,"n":20722,"o":8.51,"t":"2025-03-12T04:00:00Z","v":2167403,"vw":8.330173},{"c":8.21,"h":8.42,"l":8.055,"n":14841,"o":8.27,"t":"2025-03-13T04:00:00Z","v":1589491,"vw":8.230344},{"c":8.58,"h":8.59,"l":8.14,"n":13367,"o":8.2,"t":"2025-03-14T04:00:00Z","v":1433560,"vw":8.480464},{"c":8.7,"h":8.79,"l":8.58,"n":14714,"o":8.62,"t":"2025-03-17T04:00:00Z","v":1276892,"vw":8.706808},{"c":8.9,"h":8.93,"l":8.69,"n":12580,"o":8.82,"t":"2025-03-18T04:00:00Z","v":1396943,"vw":8.840469},{"c":9.14,"h":9.19,"l":8.79,"n":13556,"o":8.84,"t":"2025-03-19T04:00:00Z","v":1227389,"vw":9.094875},{"c":9.22,"h":9.3,"l":9.01,"n":12798,"o":9.03,"t":"2025-03-20T04:00:00Z","v":987930,"vw":9.190105},{"c":9.16,"h":9.28,"l":9.11,"n":14514,"o":9.11,"t":"2025-03-21T04:00:00Z","v":3130657,"vw":9.170621},{"c":9.2,"h":9.3,"l":9.01,"n":15535,"o":9.22,"t":"2025-03-24T04:00:00Z","v":1933631,"vw":9.162895},{"c":9.24,"h":9.42,"l":9.115,"n":16104,"o":9.19,"t":"2025-03-25T04:00:00Z","v":2023582,"vw":9.275788},{"c":9.57,"h":9.725,"l":9.3584,"n":17261,"o":9.37,"t":"2025-03-26T04:00:00Z","v":2130726,"vw":9.620212},{"c":9.61,"h":9.74,"l":9.45,"n":21414,"o":9.57,"t":"2025-03-27T04:00:00Z","v":2092125,"vw":9.624291},{"c":9.51,"h":9.63,"l":9.435,"n":19233,"o":9.55,"t":"2025-03-28T04:00:00Z","v":2002339,"vw":9.537456},{"c":9.72,"h":9.91,"l":9.401,"n":22576,"o":9.43,"t":"2025-03-31T04:00:00Z","v":2516569,"vw":9.770795},{"c":9.45,"h":9.71,"l":9.36,"n":12760,"o":9.69,"t":"2025-04-01T04:00:00Z","v":1249864,"vw":9.482105},{"c":9.56,"h":9.58,"l":9.3,"n":14779,"o":9.33,"t":"2025-04-02T04:00:00Z","v":1424241,"vw":9.521626},{"c":8.2,"h":8.96,"l":8.16,"n":22609,"o":8.95,"t":"2025-04-03T04:00:00Z","v":2772443,"vw":8.311639},{"c":6.99,"h":7.89,"l":6.91,"n":29904,"o":7.76,"t":"2025-04-04T04:00:00Z","v":3597954,"vw":7.092904},{"c":6.9,"h":7.3,"l":6.3906,"n":27522,"o":6.68,"t":"2025-04-07T04:00:00Z","v":3448070,"vw":6.810641},{"c":6.38,"h":7.1693,"l":6.24,"n":28398,"o":7.13,"t":"2025-04-08T04:00:00Z","v":2976958,"vw":6.52222},{"c":7.6,"h":7.7,"l":6.2251,"n":34164,"o":6.23,"t":"2025-04-09T04:00:00Z","v":3503200,"vw":7.185587},{"c":6.85,"h":7.27,"l":6.655,"n":21482,"o":7.27,"t":"2025-04-10T04:00:00Z","v":2160292,"vw":6.810918},{"c":7.17,"h":7.21,"l":6.705,"n":17045,"o":6.87,"t":"2025-04-11T04:00:00Z","v":1889412,"vw":7.006513},{"c":6.94,"h":7.4681,"l":6.86,"n":25198,"o":7.37,"t":"2025-04-14T04:00:00Z","v":2941219,"vw":6.986946},{"c":6.91,"h":6.995,"l":6.76,"n":17087,"o":6.84,"t":"2025-04-15T04:00:00Z","v":2088263,"vw":6.902847},{"c":7.08,"h":7.28,"l":6.884,"n":15273,"o":6.92,"t":"2025-04-16T04:00:00Z","v":2121194,"vw":7.10046},{"c":7.38,"h":7.485,"l":7.11,"n":15225,"o":7.23,"t":"2025-04-17T04:00:00Z","v":1599578,"vw":7.35065},{"c":7.15,"h":7.215,"l":7,"n":13575,"o":7.17,"t":"2025-04-21T04:00:00Z","v":1506778,"vw":7.122836},{"c":7.32,"h":7.48,"l":7.2,"n":16097,"o":7.3,"t":"2025-04-22T04:00:00Z","v":1425458,"vw":7.331667},{"c":7.31,"h":7.61,"l":7.14,"n":15885,"o":7.44,"t":"2025-04-23T04:00:00Z","v":1920000,"vw":7.294187},{"c":7.23,"h":7.39,"l":7.17,"n":14176,"o":7.34,"t":"2025-04-24T04:00:00Z","v":1309654,"vw":7.246799},{"c":7.29,"h":7.31,"l":7.09,"n":9031,"o":7.09,"t":"2025-04-25T04:00:00Z","v":786873,"vw":7.241491},{"c":7.4,"h":7.48,"l":7.23,"n":13138,"o":7.28,"t":"2025-04-28T04:00:00Z","v":1136489,"vw":7.390572},{"c":7.36,"h":7.465,"l":7.2301,"n":11343,"o":7.32,"t":"2025-04-29T04:00:00Z","v":978208,"vw":7.363012},{"c":6.88,"h":7.21,"l":6.785,"n":15397,"o":7.18,"t":"2025-04-30T04:00:00Z","v":1632240,"vw":6.915172},{"c":7.13,"h":7.23,"l":6.76,"n":17623,"o":6.81,"t":"2025-05-01T04:00:00Z","v":1723275,"vw":7.103923},{"c":7.32,"h":7.365,"l":6.93,"n":14538,"o":7.22,"t":"2025-05-02T04:00:00Z","v":1627253,"vw":7.249856},{"c":7.07,"h":7.2,"l":6.92,"n":17180,"o":7.08,"t":"2025-05-05T04:00:00Z","v":1553475,"vw":7.104596},{"c":7.38,"h":8.6,"l":7.345,"n":42717,"o":8.6,"t":"2025-05-06T04:00:00Z","v":4537285,"vw":7.640855},{"c":7.43,"h":7.595,"l":7.27,"n":18807,"o":7.44,"t":"2025-05-07T04:00:00Z","v":2031823,"vw":7.41388},{"c":8.01,"h":8.125,"l":7.55,"n":24165,"o":7.565,"t":"2025-05-08T04:00:00Z","v":3509910,"vw":7.935277},{"c":8.1,"h":8.37,"l":8.04,"n":22285,"o":8.16,"t":"2025-05-09T04:00:00Z","v":2606795,"vw":8.150412},{"c":8.4,"h":8.9099,"l":8.395,"n":23195,"o":8.71,"t":"2025-05-12T04:00:00Z","v":2725817,"vw":8.497771},{"c":8.69,"h":8.83,"l":8.46,"n":23688,"o":8.46,"t":"2025-05-13T04:00:00Z","v":2009938,"vw":8.707931},{"c":8.67,"h":8.77,"l":8.585,"n":19898,"o":8.6,"t":"2025-05-14T04:00:00Z","v":1683244,"vw":8.679549},{"c":8.42,"h":8.47,"l":8.255,"n":16246,"o":8.41,"t":"2025-05-15T04:00:00Z","v":1799348,"vw":8.366857},{"c":8.29,"h":8.5,"l":8.23,"n":12390,"o":8.47,"t":"2025-05-16T04:00:00Z","v":1348956,"vw":8.322258},{"c":8.18,"h":8.29,"l":8.02,"n":15132,"o":8.18,"t":"2025-05-19T04:00:00Z","v":1490677,"vw":8.158383},{"c":8.13,"h":8.19,"l":8,"n":15579,"o":8.01,"t":"2025-05-20T04:00:00Z","v":1707437,"vw":8.113075},{"c":7.94,"h":8.1554,"l":7.935,"n":15323,"o":8.06,"t":"2025-05-21T04:00:00Z","v":1606615,"vw":8.039235},{"c":7.93,"h":8.01,"l":7.68,"n":15066,"o":7.81,"t":"2025-05-22T04:00:00Z","v":1587778,"vw":7.889402},{"c":7.94,"h":7.959,"l":7.74,"n":12303,"o":7.74,"t":"2025-05-23T04:00:00Z","v":1447739,"vw":7.897652},{"c":8.01,"h":8.065,"l":7.82,"n":16727,"o":8.02,"t":"2025-05-27T04:00:00Z","v":1760437,"vw":7.980022},{"c":8.07,"h":8.15,"l":7.97,"n":15507,"o":8.1,"t":"2025-05-28T04:00:00Z","v":1848675,"vw":8.0456},{"c":8.15,"h":8.19,"l":8.04,"n":16513,"o":8.1,"t":"2025-05-29T04:00:00Z","v":1562156,"vw":8.131987},{"c":8.04,"h":8.18,"l":8,"n":11743,"o":8.06,"t":"2025-05-30T04:00:00Z","v":1366231,"vw":8.081856},{"c":8.04,"h":8.35,"l":7.98,"n":11599,"o":8.33,"t":"2025-06-02T04:00:00Z","v":1320279,"vw":8.11546},{"c":8.42,"h":8.5,"l":7.89,"n":12679,"o":8.04,"t":"2025-06-03T04:00:00Z","v":1437458,"vw":8.361402},{"c":8.17,"h":8.57,"l":8.11,"n":15551,"o":8.41,"t":"2025-06-04T04:00:00Z","v":1653148,"vw":8.251625},{"c":7.88,"h":7.93,"l":7.73,"n":50879,"o":7.89,"t":"2025-06-05T04:00:00Z","v":8349026,"vw":7.862901},{"c":8.02,"h":8.15,"l":7.9,"n":31530,"o":8.04,"t":"2025-06-06T04:00:00Z","v":5457896,"vw":8.052972},{"c":8.28,"h":8.3,"l":7.965,"n":32153,"o":8.08,"t":"2025-06-09T04:00:00Z","v":5292127,"vw":8.212496},{"c":8.76,"h":8.77,"l":8.38,"n":34932,"o":8.4,"t":"2025-06-10T04:00:00Z","v":5838942,"vw":8.639055},{"c":9.02,"h":9.27,"l":8.795,"n":24320,"o":8.89,"t":"2025-06-11T04:00:00Z","v":3329580,"vw":9.019237},{"c":9.11,"h":9.115,"l":8.805,"n":15672,"o":8.9,"t":"2025-06-12T04:00:00Z","v":2036876,"vw":9.027213},{"c":9.35,"h":9.55,"l":9.16,"n":29096,"o":9.52,"t":"2025-06-13T04:00:00Z","v":4523884,"vw":9.30791},{"c":9.32,"h":9.4,"l":9.132,"n":24771,"o":9.35,"t":"2025-06-16T04:00:00Z","v":3390656,"vw":9.263733},{"c":9.5,"h":9.675,"l":9.31,"n":22872,"o":9.44,"t":"2025-06-17T04:00:00Z","v":2688954,"vw":9.542148},{"c":9.24,"h":9.72,"l":9.24,"n":15320,"o":9.52,"t":"2025-06-18T04:00:00Z","v":2692942,"vw":9.344206},{"c":9.37,"h":9.42,"l":9.19,"n":20894,"o":9.28,"t":"2025-06-20T04:00:00Z","v":3646936,"vw":9.330562},{"c":8.84,"h":9.85,"l":8.805,"n":31612,"o":9.68,"t":"2025-06-23T04:00:00Z","v":4451832,"vw":9.058792},{"c":8.56,"h":8.785,"l":8.5,"n":23498,"o":8.69,"t":"2025-06-24T04:00:00Z","v":3668328,"vw":8.597415},{"c":8.42,"h":8.585,"l":8.38,"n":22477,"o":8.52,"t":"2025-06-25T04:00:00Z","v":2909222,"vw":8.476309},{"c":8.61,"h":8.695,"l":8.4388,"n":23228,"o":8.46,"t":"2025-06-26T04:00:00Z","v":3292257,"vw":8.601107},{"c":8.69,"h":8.785,"l":8.6,"n":30436,"o":8.63,"t":"2025-06-27T04:00:00Z","v":7592621,"vw":8.690041},{"c":8.48,"h":8.7,"l":8.475,"n":19332,"o":8.69,"t":"2025-06-30T04:00:00Z","v":3210563,"vw":8.53563},{"c":8.53,"h":8.66,"l":8.185,"n":18444,"o":8.44,"t":"2025-07-01T04:00:00Z","v":3039376,"vw":8.491932},{"c":8.79,"h":8.835,"l":8.47,"n":17295,"o":8.68,"t":"2025-07-02T04:00:00Z","v":2694630,"vw":8.721372},{"c":8.67,"h":8.86,"l":8.59,"n":7635,"o":8.86,"t":"2025-07-03T04:00:00Z","v":978736,"vw":8.684524},{"c":8.48,"h":8.705,"l":8.34,"n":15448,"o":8.55,"t":"2025-07-07T04:00:00Z","v":1768895,"vw":8.475666},{"c":9,"h":9.11,"l":8.466,"n":23344,"o":8.5,"t":"2025-07-08T04:00:00Z","v":4431849,"vw":8.932232},{"c":8.86,"h":9.04,"l":8.76,"n":20115,"o":8.99,"t":"2025-07-09T04:00:00Z","v":2529728,"vw":8.846054},{"c":9.03,"h":9.04,"l":8.58,"n":16420,"o":8.79,"t":"2025-07-10T04:00:00Z","v":2399947,"vw":8.923662},{"c":9.13,"h":9.205,"l":8.98,"n":11932,"o":9.05,"t":"2025-07-11T04:00:00Z","v":1559309,"vw":9.119963},{"c":8.92,"h":9.08,"l":8.805,"n":13304,"o":9.08,"t":"2025-07-14T04:00:00Z","v":1509748,"vw":8.919163},{"c":8.58,"h":8.965,"l":8.575,"n":11716,"o":8.92,"t":"2025-07-15T04:00:00Z","v":1597945,"vw":8.659803},{"c":8.18,"h":8.66,"l":8.15,"n":17439,"o":8.57,"t":"2025-07-16T04:00:00Z","v":2891120,"vw":8.264015},{"c":8.49,"h":8.495,"l":8.15,"n":15008,"o":8.21,"t":"2025-07-17T04:00:00Z","v":3033611,"vw":8.443979},{"c":8.5,"h":8.675,"l":8.45,"n":18445,"o":8.61,"t":"2025-07-18T04:00:00Z","v":2955585,"vw":8.532384},{"c":8.33,"h":8.74,"l":8.27,"n":18396,"o":8.64,"t":"2025-07-21T04:00:00Z","v":2523238,"vw":8.419148},{"c":8.42,"h":8.51,"l":8.33,"n":13174,"o":8.33,"t":"2025-07-22T04:00:00Z","v":1774788,"vw":8.433511},{"c":8.65,"h":8.67,"l":8.325,"n":15484,"o":8.39,"t":"2025-07-23T04:00:00Z","v":2015990,"vw":8.574416},{"c":8.88,"h":8.92,"l":8.58,"n":16953,"o":8.65,"t":"2025-07-24T04:00:00Z","v":2632435,"vw":8.805879},{"c":8.79,"h":9.05,"l":8.735,"n":17387,"o":8.89,"t":"2025-07-25T04:00:00Z","v":3515820,"vw":8.911579},{"c":9.13,"h":9.23,"l":8.92,"n":13749,"o":8.92,"t":"2025-07-28T04:00:00Z","v":2343092,"vw":9.14002},{"c":9.17,"h":9.19,"l":8.94,"n":16488,"o":9.12,"t":"2025-07-29T04:00:00Z","v":1655419,"vw":9.083794},{"c":8.84,"h":9.11,"l":8.74,"n":19408,"o":9.1,"t":"2025-07-30T04:00:00Z","v":2360220,"vw":8.893202},{"c":8.55,"h":8.855,"l":8.409,"n":17792,"o":8.68,"t":"2025-07-31T04:00:00Z","v":2269524,"vw":8.545861},{"c":7.94,"h":8.515,"l":7.9,"n":19790,"o":8.47,"t":"2025-08-01T04:00:00Z","v":2573323,"vw":7.993148},{"c":7.81,"h":7.92,"l":7.755,"n":19665,"o":7.81,"t":"2025-08-04T04:00:00Z","v":3016143,"vw":7.817163},{"c":7.93,"h":7.93,"l":7.67,"n":20588,"o":7.85,"t":"2025-08-05T04:00:00Z","v":2696952,"vw":7.815193},{"c":7.79,"h":8.24,"l":7.79,"n":23515,"o":7.95,"t":"2025-08-06T04:00:00Z","v":3607973,"vw":7.935628},{"c":7.85,"h":8.17,"l":7.71,"n":26594,"o":8.03,"t":"2025-08-07T04:00:00Z","v":3892201,"vw":7.892955},{"c":7.82,"h":8.105,"l":7.72,"n":23509,"o":8.02,"t":"2025-08-08T04:00:00Z","v":2828720,"vw":7.841673},{"c":7.84,"h":8.07,"l":7.79,"n":21671,"o":7.9,"t":"2025-08-11T04:00:00Z","v":2951459,"vw":7.859208},{"c":8.07,"h":8.26,"l":7.83,"n":22414,"o":7.94,"t":"2025-08-12T04:00:00Z","v":2853494,"vw":8.079482},{"c":8.31,"h":8.31,"l":8.04,"n":20514,"o":8.08,"t":"2025-08-13T04:00:00Z","v":2571729,"vw":8.202935},{"c":8.34,"h":8.34,"l":8.005,"n":18372,"o":8.21,"t":"2025-08-14T04:00:00Z","v":2106899,"vw":8.201442},{"c":8.23,"h":8.38,"l":8.18,"n":18455,"o":8.34,"t":"2025-08-15T04:00:00Z","v":2343570,"vw":8.247925},{"c":8.34,"h":8.3999,"l":8.04,"n":16403,"o":8.15,"t":"2025-08-18T04:00:00Z","v":2151798,"vw":8.307318},{"c":8.2,"h":8.38,"l":8.19,"n":15751,"o":8.32,"t":"2025-08-19T04:00:00Z","v":1988010,"vw":8.246301},{"c":8.55,"h":8.67,"l":8.34,"n":25149,"o":8.37,"t":"2025-08-20T04:00:00Z","v":3348911,"vw":8.565381},{"c":8.69,"h":8.71,"l":8.34,"n":12074,"o":8.47,"t":"2025-08-21T04:00:00Z","v":1386794,"vw":8.593672},{"c":9.38,"h":9.38,"l":8.71,"n":24688,"o":8.72,"t":"2025-08-22T04:00:00Z","v":3892026,"vw":9.248488},{"c":9.7,"h":9.75,"l":9.33,"n":21421,"o":9.38,"t":"2025-08-25T04:00:00Z","v":2792110,"vw":9.666372},{"c":9.68,"h":9.77,"l":9.555,"n":18769,"o":9.6,"t":"2025-08-26T04:00:00Z","v":2661116,"vw":9.671573},{"c":9.55,"h":9.87,"l":9.55,"n":17531,"o":9.69,"t":"2025-08-27T04:00:00Z","v":2249785,"vw":9.657425},{"c":9.83,"h":9.85,"l":9.485,"n":17641,"o":9.55,"t":"2025-08-28T04:00:00Z","v":2421851,"vw":9.743121},{"c":9.88,"h":9.9616,"l":9.7849,"n":19224,"o":9.82,"t":"2025-08-29T04:00:00Z","v":2680156,"vw":9.852837},{"c":9.98,"h":9.98,"l":9.77,"n":19513,"o":9.89,"t":"2025-09-02T04:00:00Z","v":2371081,"vw":9.906862},{"c":9.6,"h":9.93,"l":9.58,"n":18851,"o":9.77,"t":"2025-09-03T04:00:00Z","v":2586781,"vw":9.658733},{"c":9.7,"h":9.735,"l":9.435,"n":15534,"o":9.5,"t":"2025-09-04T04:00:00Z","v":1836370,"vw":9.650336},{"c":9.47,"h":9.745,"l":9.34,"n":16502,"o":9.54,"t":"2025-09-05T04:00:00Z","v":2217056,"vw":9.477858},{"c":9.44,"h":9.6,"l":9.36,"n":17503,"o":9.49,"t":"2025-09-08T04:00:00Z","v":1882972,"vw":9.424123},{"c":9.52,"h":9.685,"l":9.48,"n":12705,"o":9.5,"t":"2025-09-09T04:00:00Z","v":1341240,"vw":9.54949},{"c":9.86,"h":9.86,"l":9.48,"n":17423,"o":9.53,"t":"2025-09-10T04:00:00Z","v":2479523,"vw":9.706506},{"c":9.76,"h":9.81,"l":9.625,"n":14816,"o":9.72,"t":"2025-09-11T04:00:00Z","v":1853938,"vw":9.717862},{"c":9.6,"h":9.9,"l":9.6,"n":12349,"o":9.8,"t":"2025-09-12T04:00:00Z","v":1845322,"vw":9.703381},{"c":9.51,"h":9.66,"l":9.265,"n":15129,"o":9.38,"t":"2025-09-15T04:00:00Z","v":1960596,"vw":9.522236},{"c":9.64,"h":9.785,"l":9.565,"n":17704,"o":9.64,"t":"2025-09-16T04:00:00Z","v":2430357,"vw":9.689529},{"c":9.55,"h":9.79,"l":9.45,"n":17180,"o":9.57,"t":"2025-09-17T04:00:00Z","v":1756701,"vw":9.605973},{"c":9.51,"h":9.665,"l":9.46,"n":15198,"o":9.66,"t":"2025-09-18T04:00:00Z","v":1699090,"vw":9.540427},{"c":8.93,"h":9.505,"l":8.93,"n":16938,"o":9.49,"t":"2025-09-19T04:00:00Z","v":5264364,"vw":9.024512},{"c":9.34,"h":9.365,"l":8.87,"n":19627,"o":8.91,"t":"2025-09-22T04:00:00Z","v":2694237,"vw":9.235382},{"c":9.68,"h":9.79,"l":9.36,"n":20272,"o":9.36,"t":"2025-09-23T04:00:00Z","v":2739118,"vw":9.686347},{"c":10,"h":10.25,"l":9.8,"n":21918,"o":9.82,"t":"2025-09-24T04:00:00Z","v":3083847,"vw":10.055107},{"c":10.05,"h":10.065,"l":9.84,"n":13325,"o":9.93,"t":"2025-09-25T04:00:00Z","v":1626671,"vw":10.005643},{"c":10.24,"h":10.365,"l":10,"n":15988,"o":10,"t":"2025-09-26T04:00:00Z","v":1880777,"vw":10.232108},{"c":9.7,"h":10.1781,"l":9.645,"n":13632,"o":10.11,"t":"2025-09-29T04:00:00Z","v":1491308,"vw":9.745379},{"c":9.59,"h":9.625,"l":9.35,"n":13747,"o":9.53,"t":"2025-09-30T04:00:00Z","v":1736794,"vw":9.51631},{"c":9.72,"h":9.765,"l":9.445,"n":15018,"o":9.46,"t":"2025-10-01T04:00:00Z","v":1762285,"vw":9.650382},{"c":9.45,"h":9.77,"l":9.41,"n":13216,"o":9.66,"t":"2025-10-02T04:00:00Z","v":1558928,"vw":9.522386},{"c":9.84,"h":10,"l":9.5275,"n":13633,"o":9.53,"t":"2025-10-03T04:00:00Z","v":1629809,"vw":9.871363},{"c":10.24,"h":10.35,"l":10,"n":14458,"o":10.07,"t":"2025-10-06T04:00:00Z","v":1460017,"vw":10.205981},{"c":10.08,"h":10.205,"l":9.865,"n":12522,"o":10.17,"t":"2025-10-07T04:00:00Z","v":1439860,"vw":10.025146},{"c":10.11,"h":10.28,"l":9.955,"n":12965,"o":10.06,"t":"2025-10-08T04:00:00Z","v":1495591,"vw":10.146404},{"c":9.68,"h":10.31,"l":9.67,"n":12119,"o":10.07,"t":"2025-10-09T04:00:00Z","v":1454646,"vw":9.762489},{"c":9.06,"h":9.665,"l":9.05,"n":14778,"o":9.5,"t":"2025-10-10T04:00:00Z","v":1902306,"vw":9.237756},{"c":9.52,"h":9.555,"l":9.05,"n":17052,"o":9.26,"t":"2025-10-13T04:00:00Z","v":1801234,"vw":9.427993},{"c":9.3,"h":9.45,"l":9.24,"n":15916,"o":9.25,"t":"2025-10-14T04:00:00Z","v":1632959,"vw":9.321535},{"c":9.37,"h":9.54,"l":9.275,"n":14738,"o":9.44,"t":"2025-10-15T04:00:00Z","v":1423620,"vw":9.379384},{"c":9.11,"h":9.43,"l":8.965,"n":14411,"o":9.39,"t":"2025-10-16T04:00:00Z","v":1428727,"vw":9.133539},{"c":9.13,"h":9.24,"l":8.98,"n":12489,"o":9.11,"t":"2025-10-17T04:00:00Z","v":1406782,"vw":9.135082},{"c":9.11,"h":9.34,"l":9.04,"n":11173,"o":9.17,"t":"2025-10-20T04:00:00Z","v":1308378,"vw":9.114619},{"c":9.05,"h":9.24,"l":8.97,"n":11764,"o":9.14,"t":"2025-10-21T04:00:00Z","v":1516871,"vw":9.074398},{"c":9.27,"h":9.32,"l":8.97,"n":14942,"o":9.15,"t":"2025-10-22T04:00:00Z","v":1864950,"vw":9.193399},{"c":9.92,"h":10.005,"l":9.57,"n":17413,"o":9.61,"t":"2025-10-23T04:00:00Z","v":2112086,"vw":9.880813},{"c":9.76,"h":10.02,"l":9.71,"n":11063,"o":9.95,"t":"2025-10-24T04:00:00Z","v":1152005,"vw":9.820125},{"c":9.74,"h":9.885,"l":9.68,"n":15891,"o":9.85,"t":"2025-10-27T04:00:00Z","v":1688923,"vw":9.764642},{"c":9.5,"h":9.71,"l":9.43,"n":14105,"o":9.58,"t":"2025-10-28T04:00:00Z","v":1363824,"vw":9.50941},{"c":9.57,"h":9.73,"l":9.46,"n":15778,"o":9.53,"t":"2025-10-29T04:00:00Z","v":1351742,"vw":9.600842},{"c":9.68,"h":9.8393,"l":9.465,"n":15575,"o":9.52,"t":"2025-10-30T04:00:00Z","v":1363456,"vw":9.693522},{"c":9.81,"h":9.9151,"l":9.65,"n":16150,"o":9.7,"t":"2025-10-31T04:00:00Z","v":1773514,"vw":9.785212},{"c":9.87,"h":9.87,"l":9.53,"n":14725,"o":9.74,"t":"2025-11-03T05:00:00Z","v":1432011,"vw":9.78976},{"c":9.56,"h":9.66,"l":9.465,"n":13942,"o":9.66,"t":"2025-11-04T05:00:00Z","v":1242404,"vw":9.563689},{"c":9.56,"h":9.755,"l":9.48,"n":16473,"o":9.48,"t":"2025-11-05T05:00:00Z","v":1769736,"vw":9.610959},{"c":9.78,"h":10.01,"l":9.3501,"n":22871,"o":9.39,"t":"2025-11-06T05:00:00Z","v":2428680,"vw":9.729361},{"c":10.38,"h":10.38,"l":9.64,"n":24732,"o":9.75,"t":"2025-11-07T05:00:00Z","v":2859238,"vw":10.185988},{"c":10.32,"h":10.5,"l":10.21,"n":18562,"o":10.45,"t":"2025-11-10T05:00:00Z","v":1650362,"vw":10.375857},{"c":10.66,"h":10.81,"l":10.45,"n":24262,"o":10.46,"t":"2025-11-11T05:00:00Z","v":2721671,"vw":10.646899},{"c":10.39,"h":10.78,"l":10.37,"n":22366,"o":10.64,"t":"2025-11-12T05:00:00Z","v":1988092,"vw":10.510193},{"c":10.55,"h":10.675,"l":10.4023,"n":26987,"o":10.43,"t":"2025-11-13T05:00:00Z","v":3019887,"vw":10.547066},{"c":10.84,"h":10.8996,"l":10.34,"n":20116,"o":10.4,"t":"2025-11-14T05:00:00Z","v":2205493,"vw":10.770147},{"c":10.4,"h":10.8859,"l":10.3,"n":18275,"o":10.87,"t":"2025-11-17T05:00:00Z","v":1881807,"vw":10.511512},{"c":10.67,"h":10.8,"l":10.23,"n":18919,"o":10.29,"t":"2025-11-18T05:00:00Z","v":1896990,"vw":10.611388},{"c":10.73,"h":10.765,"l":10.15,"n":21178,"o":10.33,"t":"2025-11-19T05:00:00Z","v":2096459,"vw":10.622652},{"c":10.72,"h":11.305,"l":10.69,"n":31870,"o":10.85,"t":"2025-11-20T05:00:00Z","v":3747943,"vw":10.908228},{"c":10.99,"h":11.075,"l":10.53,"n":21612,"o":10.67,"t":"2025-11-21T05:00:00Z","v":2494391,"vw":10.903595},{"c":11.25,"h":11.31,"l":10.825,"n":21914,"o":10.97,"t":"2025-11-24T05:00:00Z","v":2870538,"vw":11.207105},{"c":11.41,"h":11.45,"l":11.025,"n":25340,"o":11.13,"t":"2025-11-25T05:00:00Z","v":2591324,"vw":11.310945},{"c":11.33,"h":11.635,"l":11.32,"n":18924,"o":11.41,"t":"2025-11-26T05:00:00Z","v":2256979,"vw":11.429446},{"c":11.46,"h":11.62,"l":11.27,"n":8270,"o":11.3,"t":"2025-11-28T05:00:00Z","v":826421,"vw":11.504779},{"c":11.37,"h":11.635,"l":11.3,"n":15878,"o":11.46,"t":"2025-12-01T05:00:00Z","v":1550590,"vw":11.400852},{"c":11.27,"h":11.41,"l":11.07,"n":13983,"o":11.36,"t":"2025-12-02T05:00:00Z","v":1194969,"vw":11.279537},{"c":11.78,"h":11.925,"l":11.35,"n":18355,"o":11.35,"t":"2025-12-03T05:00:00Z","v":2526497,"vw":11.757865},{"c":11.78,"h":11.93,"l":11.73,"n":19239,"o":11.87,"t":"2025-12-04T05:00:00Z","v":1777383,"vw":11.803309},{"c":11.85,"h":12.195,"l":11.77,"n":16840,"o":11.89,"t":"2025-12-05T05:00:00Z","v":1764338,"vw":11.903245},{"c":11.59,"h":11.88,"l":11.545,"n":20136,"o":11.77,"t":"2025-12-08T05:00:00Z","v":2303983,"vw":11.668944},{"c":11.85,"h":11.89,"l":11.6,"n":16486,"o":11.6,"t":"2025-12-09T05:00:00Z","v":1994730,"vw":11.810527},{"c":11.94,"h":11.96,"l":11.535,"n":28349,"o":11.84,"t":"2025-12-10T05:00:00Z","v":3233695,"vw":11.800613},{"c":11.51,"h":11.93,"l":11.435,"n":18076,"o":11.76,"t":"2025-12-11T05:00:00Z","v":1946743,"vw":11.588087},{"c":11.38,"h":11.7799,"l":11.305,"n":18505,"o":11.62,"t":"2025-12-12T05:00:00Z","v":1684828,"vw":11.44619},{"c":11.24,"h":11.44,"l":11.035,"n":23998,"o":11.44,"t":"2025-12-15T05:00:00Z","v":2324001,"vw":11.195548},{"c":10.66,"h":11.03,"l":10.64,"n":22653,"o":11.01,"t":"2025-12-16T05:00:00Z","v":2478644,"vw":10.715262},{"c":11.21,"h":11.225,"l":10.7601,"n":20081,"o":10.81,"t":"2025-12-17T05:00:00Z","v":2069173,"vw":11.085307},{"c":10.85,"h":11.215,"l":10.8,"n":21756,"o":11.18,"t":"2025-12-18T05:00:00Z","v":2315681,"vw":10.955042},{"c":10.93,"h":11.195,"l":10.86,"n":18974,"o":10.91,"t":"2025-12-19T05:00:00Z","v":5078073,"vw":10.978235},{"c":11.17,"h":11.39,"l":11.09,"n":13248,"o":11.09,"t":"2025-12-22T05:00:00Z","v":1416950,"vw":11.222301},{"c":11.17,"h":11.2608,"l":11.045,"n":15661,"o":11.2,"t":"2025-12-23T05:00:00Z","v":3012745,"vw":11.14696},{"c":11.02,"h":11.09,"l":10.902,"n":6603,"o":11.05,"t":"2025-12-24T05:00:00Z","v":528666,"vw":11.010428},{"c":10.9,"h":11.0742,"l":10.78,"n":8371,"o":10.96,"t":"2025-12-26T05:00:00Z","v":713381,"vw":10.880109},{"c":11.09,"h":11.175,"l":10.9687,"n":11789,"o":10.98,"t":"2025-12-29T05:00:00Z","v":1473997,"vw":11.07381},{"c":11.2,"h":11.313,"l":11.17,"n":11838,"o":11.23,"t":"2025-12-30T05:00:00Z","v":1225484,"vw":11.242535},{"c":11.02,"h":11.26,"l":10.925,"n":11070,"o":11.26,"t":"2025-12-31T05:00:00Z","v":1205653,"vw":11.012817},{"c":11.25,"h":11.295,"l":10.845,"n":15521,"o":10.96,"t":"2026-01-02T05:00:00Z","v":1314059,"vw":11.175702},{"c":10.66,"h":11.56,"l":10.535,"n":19419,"o":11.52,"t":"2026-01-05T05:00:00Z","v":1845853,"vw":10.773981},{"c":10.55,"h":10.72,"l":10.475,"n":13654,"o":10.66,"t":"2026-01-06T05:00:00Z","v":1543310,"vw":10.553922},{"c":10.44,"h":10.6,"l":10.3269,"n":15527,"o":10.53,"t":"2026-01-07T05:00:00Z","v":1272443,"vw":10.421965},{"c":10.9,"h":11.035,"l":10.48,"n":15933,"o":10.48,"t":"2026-01-08T05:00:00Z","v":1508770,"vw":10.787048},{"c":10.84,"h":11.07,"l":10.74,"n":12382,"o":10.92,"t":"2026-01-09T05:00:00Z","v":1228533,"vw":10.822997},{"c":10.92,"h":11.01,"l":10.75,"n":12860,"o":10.85,"t":"2026-01-12T05:00:00Z","v":1028754,"vw":10.908731},{"c":11.46,"h":11.58,"l":11.065,"n":20304,"o":11.09,"t":"2026-01-13T05:00:00Z","v":2363966,"vw":11.396079},{"c":11.97,"h":12.32,"l":11.55,"n":28197,"o":11.55,"t":"2026-01-14T05:00:00Z","v":2759877,"vw":12.068821},{"c":11.63,"h":11.93,"l":11.52,"n":19346,"o":11.72,"t":"2026-01-15T05:00:00Z","v":1642936,"vw":11.654097},{"c":11.38,"h":11.76,"l":11.355,"n":15502,"o":11.58,"t":"2026-01-16T05:00:00Z","v":1368320,"vw":11.454992},{"c":11.11,"h":11.56,"l":11.05,"n":17871,"o":11.43,"t":"2026-01-20T05:00:00Z","v":1843827,"vw":11.186852},{"c":11.42,"h":11.77,"l":11.31,"n":22997,"o":11.38,"t":"2026-01-21T05:00:00Z","v":2686286,"vw":11.458761},{"c":11.25,"h":11.48,"l":11.075,"n":19635,"o":11.31,"t":"2026-01-22T05:00:00Z","v":1805215,"vw":11.265006},{"c":11.48,"h":12.2,"l":11.42,"n":18418,"o":11.725,"t":"2026-01-23T05:00:00Z","v":1918535,"vw":11.553791},{"c":11.53,"h":11.69,"l":11.3,"n":22993,"o":11.67,"t":"2026-01-26T05:00:00Z","v":2573800,"vw":11.508223},{"c":11.73,"h":11.9,"l":11.5904,"n":17868,"o":11.61,"t":"2026-01-27T05:00:00Z","v":1689585,"vw":11.721256},{"c":11.79,"h":11.965,"l":11.54,"n":25240,"o":11.86,"t":"2026-01-28T05:00:00Z","v":2132595,"vw":11.75673},{"c":12.09,"h":12.37,"l":11.975,"n":31959,"o":12.25,"t":"2026-01-29T05:00:00Z","v":3231849,"vw":12.134361},{"c":11.92,"h":12.24,"l":11.715,"n":28089,"o":11.93,"t":"2026-01-30T05:00:00Z","v":2494843,"vw":11.923232},{"c":11.62,"h":11.84,"l":11.41,"n":22354,"o":11.47,"t":"2026-02-02T05:00:00Z","v":2107479,"vw":11.652683},{"c":11.96,"h":11.96,"l":11.52,"n":24314,"o":11.61,"t":"2026-02-03T05:00:00Z","v":1980711,"vw":11.847504},{"c":12.32,"h":12.32,"l":11.99,"n":23813,"o":12,"t":"2026-02-04T05:00:00Z","v":2314604,"vw":12.195063},{"c":11.99,"h":12.34,"l":11.8001,"n":20259,"o":12.13,"t":"2026-02-05T05:00:00Z","v":1964386,"vw":12.001595},{"c":12.71,"h":12.72,"l":12.1238,"n":16424,"o":12.13,"t":"2026-02-06T05:00:00Z","v":2338678,"vw":12.609969},{"c":12.92,"h":12.945,"l":12.61,"n":13788,"o":12.7,"t":"2026-02-09T05:00:00Z","v":1283930,"vw":12.865035},{"c":12.79,"h":12.95,"l":12.62,"n":15849,"o":12.91,"t":"2026-02-10T05:00:00Z","v":1258890,"vw":12.753689},{"c":13.39,"h":13.4,"l":12.88,"n":22794,"o":12.88,"t":"2026-02-11T05:00:00Z","v":1776465,"vw":13.232739},{"c":12.6,"h":13.36,"l":12.315,"n":23844,"o":13.36,"t":"2026-02-12T05:00:00Z","v":2124708,"vw":12.652},{"c":13.12,"h":13.12,"l":12.56,"n":17203,"o":12.56,"t":"2026-02-13T05:00:00Z","v":1369225,"vw":13.02709},{"c":12.63,"h":13.44,"l":12.51,"n":20242,"o":13.24,"t":"2026-02-17T05:00:00Z","v":2272496,"vw":12.664995},{"c":13.13,"h":13.285,"l":12.895,"n":28439,"o":12.91,"t":"2026-02-18T05:00:00Z","v":2560104,"vw":13.095756},{"c":13.69,"h":13.705,"l":13.37,"n":22417,"o":13.39,"t":"2026-02-19T05:00:00Z","v":2141827,"vw":13.58612},{"c":13.51,"h":13.85,"l":13.3235,"n":21720,"o":13.69,"t":"2026-02-20T05:00:00Z","v":1808613,"vw":13.529684},{"c":13.14,"h":13.785,"l":13.085,"n":19587,"o":13.51,"t":"2026-02-23T05:00:00Z","v":1721218,"vw":13.209353},{"c":13.13,"h":13.33,"l":12.96,"n":17695,"o":13.32,"t":"2026-02-24T05:00:00Z","v":1273993,"vw":13.11338},{"c":11.33,"h":12.3,"l":11.165,"n":58151,"o":11.56,"t":"2026-02-25T05:00:00Z","v":6523858,"vw":11.44701},{"c":11.57,"h":11.61,"l":10.85,"n":34349,"o":11.06,"t":"2026-02-26T05:00:00Z","v":2855367,"vw":11.360148},{"c":12.25,"h":12.28,"l":11.585,"n":26685,"o":11.68,"t":"2026-02-27T05:00:00Z","v":2961665,"vw":12.099021},{"c":12.9,"h":13.2,"l":12.3801,"n":35731,"o":12.84,"t":"2026-03-02T05:00:00Z","v":3181582,"vw":12.873429},{"c":13.09,"h":13.55,"l":12.61,"n":32751,"o":13.09,"t":"2026-03-03T05:00:00Z","v":2443660,"vw":13.131162},{"c":13.04,"h":13.13,"l":12.66,"n":19785,"o":12.82,"t":"2026-03-04T05:00:00Z","v":1662056,"vw":13.022389},{"c":13.24,"h":13.38,"l":12.88,"n":28891,"o":12.94,"t":"2026-03-05T05:00:00Z","v":2805878,"vw":13.227441},{"c":13.27,"h":13.6,"l":13.09,"n":32851,"o":13.49,"t":"2026-03-06T05:00:00Z","v":2536627,"vw":13.291586},{"c":13.22,"h":13.69,"l":13.08,"n":30368,"o":13.58,"t":"2026-03-09T04:00:00Z","v":2506946,"vw":13.351931},{"c":12.94,"h":13.5,"l":12.895,"n":29162,"o":13.35,"t":"2026-03-10T04:00:00Z","v":2664889,"vw":13.131293},{"c":13.43,"h":13.49,"l":12.875,"n":26180,"o":12.9,"t":"2026-03-11T04:00:00Z","v":2261934,"vw":13.34791},{"c":13.53,"h":13.79,"l":13.35,"n":25271,"o":13.5,"t":"2026-03-12T04:00:00Z","v":2190427,"vw":13.57349},{"c":13.82,"h":13.87,"l":13.33,"n":23250,"o":13.4,"t":"2026-03-13T04:00:00Z","v":2173178,"vw":13.72754},{"c":13.63,"h":13.905,"l":13.48,"n":22213,"o":13.81,"t":"2026-03-16T04:00:00Z","v":1709148,"vw":13.709312},{"c":13.96,"h":14.21,"l":13.58,"n":23184,"o":13.58,"t":"2026-03-17T04:00:00Z","v":2074691,"vw":13.991859},{"c":14.26,"h":14.35,"l":14,"n":26279,"o":14.22,"t":"2026-03-18T04:00:00Z","v":2122262,"vw":14.222598},{"c":14.63,"h":14.84,"l":14.45,"n":32749,"o":14.49,"t":"2026-03-19T04:00:00Z","v":3336930,"vw":14.623811},{"c":15.48,"h":15.7,"l":14.66,"n":39493,"o":14.83,"t":"2026-03-20T04:00:00Z","v":7548986,"vw":15.396567},{"c":15.14,"h":15.365,"l":14.6101,"n":28198,"o":14.85,"t":"2026-03-23T04:00:00Z","v":2519182,"vw":15.106645},{"c":15.65,"h":15.86,"l":15.33,"n":22008,"o":15.37,"t":"2026-03-24T04:00:00Z","v":2318329,"vw":15.64436},{"c":16.28,"h":16.29,"l":15.36,"n":34259,"o":15.36,"t":"2026-03-25T04:00:00Z","v":3981094,"vw":16.006753},{"c":16.55,"h":17.005,"l":16.435,"n":33761,"o":16.5,"t":"2026-03-26T04:00:00Z","v":3806064,"vw":16.639721},{"c":16.57,"h":16.91,"l":16.415,"n":34670,"o":16.8,"t":"2026-03-27T04:00:00Z","v":3577000,"vw":16.640569},{"c":16.32,"h":16.9616,"l":16.195,"n":37863,"o":16.9,"t":"2026-03-30T04:00:00Z","v":3517746,"vw":16.458288},{"c":15.76,"h":16.41,"l":15.15,"n":50021,"o":16.2,"t":"2026-03-31T04:00:00Z","v":4318531,"vw":15.82886},{"c":14.93,"h":15.6,"l":14.65,"n":35775,"o":15.31,"t":"2026-04-01T04:00:00Z","v":3739236,"vw":14.926716},{"c":15.65,"h":15.99,"l":15.26,"n":33065,"o":15.805,"t":"2026-04-02T04:00:00Z","v":3343197,"vw":15.664614},{"c":15.91,"h":15.96,"l":15.4,"n":25236,"o":15.4,"t":"2026-04-06T04:00:00Z","v":2425142,"vw":15.816339},{"c":16.16,"h":16.49,"l":15.984,"n":20762,"o":16,"t":"2026-04-07T04:00:00Z","v":2261011,"vw":16.194176},{"c":14.92,"h":14.96,"l":13.7,"n":30682,"o":14.35,"t":"2026-04-08T04:00:00Z","v":3037297,"vw":14.646997},{"c":14.53,"h":15.03,"l":14.29,"n":27748,"o":14.98,"t":"2026-04-09T04:00:00Z","v":2103239,"vw":14.567993},{"c":14.53,"h":14.8,"l":14.33,"n":19991,"o":14.33,"t":"2026-04-10T04:00:00Z","v":1577020,"vw":14.58118},{"c":15.13,"h":15.28,"l":14.77,"n":27667,"o":14.88,"t":"2026-04-13T04:00:00Z","v":2272081,"vw":15.111156},{"c":14.26,"h":14.94,"l":14.06,"n":22048,"o":14.91,"t":"2026-04-14T04:00:00Z","v":1952328,"vw":14.338499},{"c":14.37,"h":14.49,"l":14.11,"n":19244,"o":14.21,"t":"2026-04-15T04:00:00Z","v":1448096,"vw":14.341539},{"c":14.76,"h":14.8,"l":14.37,"n":18075,"o":14.4,"t":"2026-04-16T04:00:00Z","v":1888727,"vw":14.680028},{"c":13.5,"h":13.87,"l":12.47,"n":31597,"o":13.87,"t":"2026-04-17T04:00:00Z","v":2806460,"vw":13.376444},{"c":13.84,"h":13.98,"l":13.5,"n":18760,"o":13.72,"t":"2026-04-20T04:00:00Z","v":1713049,"vw":13.833435},{"c":14.56,"h":14.66,"l":13.77,"n":23037,"o":13.98,"t":"2026-04-21T04:00:00Z","v":1952309,"vw":14.424433},{"c":14.91,"h":14.93,"l":14.59,"n":17706,"o":14.7,"t":"2026-04-22T04:00:00Z","v":1309221,"vw":14.823558},{"c":15.23,"h":15.35,"l":14.89,"n":18976,"o":14.95,"t":"2026-04-23T04:00:00Z","v":1638911,"vw":15.166795},{"c":14.9,"h":15.12,"l":14.77,"n":12644,"o":15.08,"t":"2026-04-24T04:00:00Z","v":888319,"vw":14.895537},{"c":15.18,"h":15.39,"l":15.095,"n":13882,"o":15.1,"t":"2026-04-27T04:00:00Z","v":882705,"vw":15.190506},{"c":15.51,"h":16.14,"l":15.26,"n":15869,"o":15.57,"t":"2026-04-28T04:00:00Z","v":1168378,"vw":15.517222},{"c":15.99,"h":16.035,"l":15.47,"n":20837,"o":15.85,"t":"2026-04-29T04:00:00Z","v":1499386,"vw":15.870281},{"c":15.92,"h":15.965,"l":15.5,"n":20266,"o":15.56,"t":"2026-04-30T04:00:00Z","v":2075747,"vw":15.839648},{"c":15.56,"h":15.835,"l":15.1,"n":19709,"o":15.77,"t":"2026-05-01T04:00:00Z","v":1405583,"vw":15.536629},{"c":16.2,"h":16.24,"l":15.515,"n":24444,"o":15.68,"t":"2026-05-04T04:00:00Z","v":1819871,"vw":16.043901},{"c":15.91,"h":16.275,"l":15.9,"n":19550,"o":16.07,"t":"2026-05-05T04:00:00Z","v":1962984,"vw":15.990786},{"c":15.05,"h":15.65,"l":14.86,"n":29907,"o":15,"t":"2026-05-06T04:00:00Z","v":2594173,"vw":15.088387},{"c":14.92,"h":15.005,"l":14.35,"n":28274,"o":14.65,"t":"2026-05-07T04:00:00Z","v":2548330,"vw":14.854709},{"c":14.99,"h":15.095,"l":14.5,"n":18204,"o":14.87,"t":"2026-05-08T04:00:00Z","v":1442889,"vw":14.916521},{"c":15.33,"h":15.45,"l":15,"n":17726,"o":15.28,"t":"2026-05-11T04:00:00Z","v":1528857,"vw":15.336382},{"c":15.35,"h":15.52,"l":15.17,"n":18763,"o":15.52,"t":"2026-05-12T04:00:00Z","v":1304080,"vw":15.352798},{"c":15.31,"h":15.4,"l":15,"n":22925,"o":15.35,"t":"2026-05-13T04:00:00Z","v":1896754,"vw":15.275624},{"c":15.43,"h":15.505,"l":15.07,"n":17821,"o":15.16,"t":"2026-05-14T04:00:00Z","v":1413544,"vw":15.379921},{"c":16.39,"h":16.4,"l":15.665,"n":22714,"o":15.79,"t":"2026-05-15T04:00:00Z","v":1963022,"vw":16.209712},{"c":16.24,"h":16.4685,"l":16.0814,"n":23916,"o":16.2,"t":"2026-05-18T04:00:00Z","v":2136801,"vw":16.304923},{"c":16.59,"h":16.61,"l":15.985,"n":22499,"o":16.5,"t":"2026-05-19T04:00:00Z","v":1985975,"vw":16.462905},{"c":16.2,"h":17.05,"l":16.08,"n":32504,"o":16.52,"t":"2026-05-20T04:00:00Z","v":3191347,"vw":16.515892},{"c":15.88,"h":16.59,"l":15.43,"n":27132,"o":16.59,"t":"2026-05-21T04:00:00Z","v":2956663,"vw":15.817203},{"c":16.04,"h":16.165,"l":15.739,"n":17812,"o":15.88,"t":"2026-05-22T04:00:00Z","v":1284837,"vw":16.02303},{"c":14.8,"h":15.8,"l":14.79,"n":24276,"o":15.69,"t":"2026-05-26T04:00:00Z","v":2064821,"vw":15.028043},{"c":14.38,"h":14.69,"l":14.24,"n":16752,"o":14.35,"t":"2026-05-27T04:00:00Z","v":1697402,"vw":14.444006},{"c":14.74,"h":14.795,"l":14.45,"n":19922,"o":14.71,"t":"2026-05-28T04:00:00Z","v":1530490,"vw":14.698658},{"c":14.67,"h":14.81,"l":14.37,"n":17504,"o":14.61,"t":"2026-05-29T04:00:00Z","v":1849549,"vw":14.619188},{"c":14.88,"h":15.35,"l":14.88,"n":22787,"o":15.12,"t":"2026-06-01T04:00:00Z","v":1596195,"vw":15.003221},{"c":14.96,"h":15.01,"l":14.71,"n":21469,"o":14.96,"t":"2026-06-02T04:00:00Z","v":1632044,"vw":14.911727},{"c":15.18,"h":15.44,"l":14.82,"n":18397,"o":15.04,"t":"2026-06-03T04:00:00Z","v":1286215,"vw":15.223335},{"c":15.3,"h":15.41,"l":14.975,"n":20754,"o":15.03,"t":"2026-06-04T04:00:00Z","v":1662300,"vw":15.266864},{"c":14.44,"h":15.27,"l":14.39,"n":16335,"o":15.27,"t":"2026-06-05T04:00:00Z","v":1284098,"vw":14.560082},{"c":14.95,"h":15.065,"l":14.68,"n":19207,"o":14.69,"t":"2026-06-08T04:00:00Z","v":1470526,"vw":14.957809},{"c":14.75,"h":14.84,"l":14.325,"n":23633,"o":14.75,"t":"2026-06-09T04:00:00Z","v":1624670,"vw":14.637924},{"c":15.38,"h":15.75,"l":14.8,"n":20445,"o":14.87,"t":"2026-06-10T04:00:00Z","v":1688373,"vw":15.482392},{"c":14.8,"h":15.68,"l":14.72,"n":19771,"o":15.68,"t":"2026-06-11T04:00:00Z","v":1465194,"vw":15.006642},{"c":14.96,"h":15.26,"l":14.53,"n":15588,"o":14.53,"t":"2026-06-12T04:00:00Z","v":961170,"vw":14.984715},{"c":13.86,"h":14.29,"l":13.84,"n":21604,"o":14,"t":"2026-06-15T04:00:00Z","v":1915512,"vw":13.970914},{"c":13.8,"h":13.95,"l":13.61,"n":19081,"o":13.61,"t":"2026-06-16T04:00:00Z","v":1956960,"vw":13.807639},{"c":13.99,"h":14.2,"l":13.725,"n":33959,"o":13.84,"t":"2026-06-17T04:00:00Z","v":3768441,"vw":14.016553},{"c":13.77,"h":13.96,"l":13.355,"n":24022,"o":13.96,"t":"2026-06-18T04:00:00Z","v":3614413,"vw":13.696628},{"c":14.06,"h":14.065,"l":13.77,"n":16029,"o":13.92,"t":"2026-06-22T04:00:00Z","v":2074191,"vw":14.010565},{"c":13.96,"h":14.16,"l":13.87,"n":19298,"o":13.88,"t":"2026-06-23T04:00:00Z","v":1503131,"vw":13.982615},{"c":13.71,"h":13.88,"l":13.425,"n":20165,"o":13.51,"t":"2026-06-24T04:00:00Z","v":1797497,"vw":13.689369},{"c":13.72,"h":13.85,"l":13.445,"n":18954,"o":13.59,"t":"2026-06-25T04:00:00Z","v":1837877,"vw":13.663252},{"c":13.32,"h":13.76,"l":13.18,"n":29333,"o":13.54,"t":"2026-06-26T04:00:00Z","v":5269160,"vw":13.343273},{"c":13.36,"h":13.585,"l":13.24,"n":17430,"o":13.24,"t":"2026-06-29T04:00:00Z","v":1675050,"vw":13.426735},{"c":12.91,"h":13.61,"l":12.84,"n":20626,"o":13.5,"t":"2026-06-30T04:00:00Z","v":1606696,"vw":13.034239},{"c":13.47,"h":14.17,"l":13.3442,"n":31424,"o":13.755,"t":"2026-07-01T04:00:00Z","v":3027610,"vw":13.567614},{"c":13.59,"h":13.84,"l":13.355,"n":23646,"o":13.55,"t":"2026-07-02T04:00:00Z","v":2335727,"vw":13.568254},{"c":13.2,"h":13.55,"l":13.19,"n":17750,"o":13.43,"t":"2026-07-06T04:00:00Z","v":1487553,"vw":13.279724},{"c":13.59,"h":13.79,"l":13.23,"n":22079,"o":13.37,"t":"2026-07-07T04:00:00Z","v":1634697,"vw":13.553953},{"c":14.23,"h":14.385,"l":13.82,"n":26894,"o":13.88,"t":"2026-07-08T04:00:00Z","v":2675104,"vw":14.169842},{"c":13.73,"h":14.05,"l":13.59,"n":22480,"o":14.05,"t":"2026-07-09T04:00:00Z","v":1631389,"vw":13.714244},{"c":13.5,"h":13.83,"l":13.33,"n":21049,"o":13.78,"t":"2026-07-10T04:00:00Z","v":1448793,"vw":13.494405},{"c":14.23,"h":14.405,"l":13.7,"n":27792,"o":13.86,"t":"2026-07-13T04:00:00Z","v":2762640,"vw":14.133682},{"c":14.16,"h":14.6,"l":14.11,"n":17202,"o":14.37,"t":"2026-07-14T04:00:00Z","v":1443216,"vw":14.207911},{"c":13.98,"h":14.32,"l":13.65,"n":17389,"o":14.21,"t":"2026-07-15T04:00:00Z","v":1325723,"vw":13.913914},{"c":14.12,"h":14.32,"l":13.75,"n":16291,"o":13.84,"t":"2026-07-16T04:00:00Z","v":1651088,"vw":14.11763},{"c":14.92,"h":14.97,"l":14.44,"n":19204,"o":14.44,"t":"2026-07-17T04:00:00Z","v":1973189,"vw":14.797338},{"c":14.22,"h":14.74,"l":14.2,"n":21754,"o":14.74,"t":"2026-07-20T04:00:00Z","v":2003590,"vw":14.344116},{"c":14.77,"h":14.83,"l":14.19,"n":21226,"o":14.19,"t":"2026-07-21T04:00:00Z","v":2049926,"vw":14.714273},{"c":15.27,"h":15.395,"l":15.03,"n":23165,"o":15.03,"t":"2026-07-22T04:00:00Z","v":2009422,"vw":15.283162},{"c":15.26,"h":15.85,"l":15.25,"n":24724,"o":15.69,"t":"2026-07-23T04:00:00Z","v":2057141,"vw":15.417749},{"c":14.93,"h":15.4196,"l":14.88,"n":16163,"o":15.15,"t":"2026-07-24T04:00:00Z","v":1296107,"vw":15.006063},{"c":14.13,"h":14.83,"l":14.09,"n":21520,"o":14.44,"t":"2026-07-27T04:00:00Z","v":1954221,"vw":14.249329},{"c":13.67,"h":14.39,"l":13.5,"n":23198,"o":14.27,"t":"2026-07-28T04:00:00Z","v":1927229,"vw":13.742407},{"c":14.25,"h":14.35,"l":13.91,"n":25584,"o":14.29,"t":"2026-07-29T04:00:00Z","v":1991854,"vw":14.189214},{"c":14.6,"h":14.63,"l":13.93,"n":23207,"o":13.93,"t":"2026-07-30T04:00:00Z","v":3456970,"vw":14.469698},{"c":15.18,"h":15.19,"l":14.55,"n":22577,"o":14.63,"t":"2026-07-31T04:00:00Z","v":1704353,"vw":14.994207},{"c":14.87,"h":15.105,"l":14.48,"n":23496,"o":14.57,"t":"2026-08-03T04:00:00Z","v":1696675,"vw":14.851605},{"c":14.27,"h":14.56,"l":14.22,"n":31365,"o":14.46,"t":"2026-08-04T04:00:00Z","v":2539421,"vw":14.319736},{"c":14.18,"h":14.88,"l":13.98,"n":35617,"o":14.69,"t":"2026-08-05T04:00:00Z","v":4375940,"vw":14.261593},{"c":14.08,"h":14.7,"l":14.035,"n":27919,"o":14.46,"t":"2026-08-06T04:00:00Z","v":2258872,"vw":14.163053},{"c":14.38,"h":14.71,"l":13.9,"n":23827,"o":13.92,"t":"2026-08-07T04:00:00Z","v":1583765,"vw":14.379996},{"c":15.59,"h":15.655,"l":14.65,"n":25789,"o":14.68,"t":"2026-08-10T04:00:00Z","v":1927008,"vw":15.480836},{"c":15.57,"h":15.85,"l":15.41,"n":22539,"o":15.48,"t":"2026-08-11T04:00:00Z","v":1858998,"vw":15.63701},{"c":15.5,"h":15.73,"l":15.34,"n":23209,"o":15.51,"t":"2026-08-12T04:00:00Z","v":1623411,"vw":15.493247},{"c":15.45,"h":15.46,"l":15.06,"n":16740,"o":15.21,"t":"2026-08-13T04:00:00Z","v":1262608,"vw":15.380905},{"c":15.77,"h":15.9995,"l":15.46,"n":17496,"o":15.63,"t":"2026-08-14T04:00:00Z","v":1380754,"vw":15.734805},{"c":16.41,"h":16.42,"l":15.795,"n":21853,"o":15.88,"t":"2026-08-17T04:00:00Z","v":1412230,"vw":16.223092},{"c":16.36,"h":16.9,"l":16.26,"n":21375,"o":16.75,"t":"2026-08-18T04:00:00Z","v":1603605,"vw":16.391263},{"c":17.17,"h":17.23,"l":16.54,"n":24294,"o":16.64,"t":"2026-08-19T04:00:00Z","v":1914402,"vw":17.072957},{"c":17.75,"h":18.44,"l":17.4,"n":26910,"o":17.64,"t":"2026-08-20T04:00:00Z","v":2591218,"vw":17.901119},{"c":17.47,"h":18.01,"l":17.305,"n":21340,"o":17.88,"t":"2026-08-21T04:00:00Z","v":1664647,"vw":17.53772},{"c":16.93,"h":17.335,"l":16.71,"n":22575,"o":17.24,"t":"2026-08-24T04:00:00Z","v":1617879,"vw":16.968174},{"c":16.5,"h":16.91,"l":16.4,"n":16954,"o":16.49,"t":"2026-08-25T04:00:00Z","v":1378434,"vw":16.590372},{"c":16.72,"h":16.75,"l":15.98,"n":18448,"o":16.15,"t":"2026-08-26T04:00:00Z","v":1509105,"vw":16.631396},{"c":16.73,"h":17.005,"l":16.37,"n":17369,"o":16.61,"t":"2026-08-27T04:00:00Z","v":2029510,"vw":16.753469},{"c":16.67,"h":16.99,"l":16.54,"n":15840,"o":16.82,"t":"2026-08-28T04:00:00Z","v":1329186,"vw":16.714217},{"c":17.26,"h":17.34,"l":16.84,"n":16957,"o":17.15,"t":"2026-08-31T04:00:00Z","v":1711317,"vw":17.153158},{"c":17.27,"h":17.635,"l":17.01,"n":29359,"o":17.52,"t":"2026-09-01T04:00:00Z","v":2890521,"vw":17.293099},{"c":17.23,"h":17.495,"l":17.05,"n":22346,"o":17.05,"t":"2026-09-02T04:00:00Z","v":2032705,"vw":17.269976},{"c":17.29,"h":17.44,"l":17,"n":19112,"o":17.25,"t":"2026-09-03T04:00:00Z","v":1201225,"vw":17.2588},{"c":16.84,"h":17.2,"l":16.675,"n":17695,"o":17.1,"t":"2026-09-04T04:00:00Z","v":1306627,"vw":16.836606},{"c":17.16,"h":17.59,"l":16.97,"n":20217,"o":17.15,"t":"2026-09-08T04:00:00Z","v":1531828,"vw":17.18433},{"c":17.51,"h":17.605,"l":16.99,"n":21275,"o":17.02,"t":"2026-09-09T04:00:00Z","v":1588018,"vw":17.438143},{"c":17.54,"h":17.92,"l":17.14,"n":25127,"o":17.92,"t":"2026-09-10T04:00:00Z","v":1746744,"vw":17.592983},{"c":17.68,"h":17.72,"l":17.27,"n":20007,"o":17.66,"t":"2026-09-11T04:00:00Z","v":1247795,"vw":17.612217},{"c":17.66,"h":18.205,"l":17.6,"n":24264,"o":18.06,"t":"2026-09-14T04:00:00Z","v":2099574,"vw":17.858879},{"c":18.33,"h":18.725,"l":17.825,"n":32742,"o":17.95,"t":"2026-09-15T04:00:00Z","v":4143393,"vw":18.465745},{"c":17.42,"h":18.03,"l":17.24,"n":35902,"o":17.87,"t":"2026-09-16T04:00:00Z","v":2861956,"vw":17.602768},{"c":17.15,"h":17.54,"l":17.07,"n":20325,"o":17.19,"t":"2026-09-17T04:00:00Z","v":1252339,"vw":17.187492},{"c":17.01,"h":17.2,"l":16.77,"n":22427,"o":17.1,"t":"2026-09-18T04:00:00Z","v":5118539,"vw":17.006973},{"c":16.42,"h":16.7173,"l":16.255,"n":19038,"o":16.69,"t":"2026-09-21T04:00:00Z","v":1654019,"vw":16.413653},{"c":16.09,"h":16.66,"l":16.045,"n":23643,"o":16.15,"t":"2026-09-22T04:00:00Z","v":1813301,"vw":16.288381},{"c":16.56,"h":16.67,"l":16.09,"n":25676,"o":16.27,"t":"2026-09-23T04:00:00Z","v":1943553,"vw":16.521297},{"c":17.02,"h":17.24,"l":16.56,"n":22230,"o":16.74,"t":"2026-09-24T04:00:00Z","v":2176277,"vw":17.001509},{"c":16.47,"h":16.765,"l":16.245,"n":24365,"o":16.6,"t":"2026-09-25T04:00:00Z","v":2273703,"vw":16.46321},{"c":16.46,"h":16.79,"l":16.35,"n":20174,"o":16.78,"t":"2026-09-28T04:00:00Z","v":2150106,"vw":16.501632},{"c":16.21,"h":16.62,"l":16.085,"n":19845,"o":16.62,"t":"2026-09-29T04:00:00Z","v":1646768,"vw":16.255881},{"c":16.33,"h":16.585,"l":16.13,"n":17328,"o":16.335,"t":"2026-09-30T04:00:00Z","v":1706475,"vw":16.372693},{"c":16.64,"h":16.75,"l":16.05,"n":23528,"o":16.18,"t":"2026-10-01T04:00:00Z","v":1919575,"vw":16.532863},{"c":16.78,"h":16.8,"l":16.4,"n":15252,"o":16.46,"t":"2026-10-02T04:00:00Z","v":1336787,"vw":16.729928},{"c":17.01,"h":17.3,"l":16.48,"n":16720,"o":16.61,"t":"2026-10-05T04:00:00Z","v":1926059,"vw":17.012723},{"c":16.76,"h":17.06,"l":16.71,"n":22377,"o":16.88,"t":"2026-10-06T04:00:00Z","v":1926797,"vw":16.876196},{"c":16.66,"h":17.08,"l":16.385,"n":18511,"o":16.97,"t":"2026-10-07T04:00:00Z","v":1735307,"vw":16.603019},{"c":16.95,"h":17.1227,"l":16.82,"n":35631,"o":17.12,"t":"2026-10-08T04:00:00Z","v":4509882,"vw":17.012638},{"c":16.8,"h":17.23,"l":16.72,"n":41468,"o":16.9,"t":"2026-10-09T04:00:00Z","v":5093356,"vw":17.003339},{"c":17.34,"h":17.535,"l":16.945,"n":45432,"o":17.05,"t":"2026-10-12T04:00:00Z","v":6157431,"vw":17.278896},{"c":17.56,"h":17.79,"l":17.42,"n":52586,"o":17.49,"t":"2026-10-13T04:00:00Z","v":7251514,"vw":17.534759},{"c":17.03,"h":17.726,"l":16.94,"n":31360,"o":17.64,"t":"2026-10-14T04:00:00Z","v":3691364,"vw":17.170467},{"c":16.98,"h":17.15,"l":16.65,"n":31024,"o":17.15,"t":"2026-10-15T04:00:00Z","v":3104708,"vw":16.930971},{"c":17.77,"h":17.79,"l":16.98,"n":38780,"o":17.18,"t":"2026-10-16T04:00:00Z","v":6224696,"vw":17.324427},{"c":18.05,"h":18.3,"l":17.67,"n":35645,"o":17.67,"t":"2026-10-19T04:00:00Z","v":6002410,"vw":18.000991},{"c":18.05,"h":18.4,"l":17.44,"n":26791,"o":18.4,"t":"2026-10-20T04:00:00Z","v":3341598,"vw":17.913176},{"c":18.07,"h":18.25,"l":17.8,"n":20675,"o":17.92,"t":"2026-10-21T04:00:00Z","v":2257291,"vw":18.054014},{"c":17.66,"h":18.32,"l":17.21,"n":25529,"o":18.29,"t":"2026-10-22T04:00:00Z","v":2385949,"vw":17.671971}],"volatilityBars":[{"c":16.71,"h":17,"l":16.6,"n":35,"o":17,"t":"2026-09-21T09:45:00Z","v":4111,"vw":16.821996},{"c":16.65,"h":16.65,"l":16.65,"n":2,"o":16.65,"t":"2026-09-21T10:30:00Z","v":557,"vw":16.65},{"c":16.83,"h":16.83,"l":16.83,"n":1,"o":16.83,"t":"2026-09-21T11:00:00Z","v":146,"vw":16.83},{"c":16.68,"h":16.69,"l":16.61,"n":8,"o":16.61,"t":"2026-09-21T11:15:00Z","v":2036,"vw":16.679186},{"c":16.85,"h":16.85,"l":16.85,"n":1,"o":16.85,"t":"2026-09-21T11:30:00Z","v":1175,"vw":16.85},{"c":16.78,"h":16.78,"l":16.78,"n":1,"o":16.78,"t":"2026-09-21T11:45:00Z","v":120,"vw":16.78},{"c":16.5555,"h":16.5555,"l":16.5555,"n":2,"o":16.5555,"t":"2026-09-21T12:00:00Z","v":269,"vw":16.5555},{"c":16.67,"h":16.67,"l":16.67,"n":3,"o":16.67,"t":"2026-09-21T12:15:00Z","v":250,"vw":16.67},{"c":16.79,"h":16.79,"l":16.78,"n":15,"o":16.78,"t":"2026-09-21T12:45:00Z","v":5206,"vw":16.789149},{"c":16.66,"h":16.68,"l":16.66,"n":8,"o":16.66,"t":"2026-09-21T13:15:00Z","v":783,"vw":16.673976},{"c":16.45,"h":16.7173,"l":16.36,"n":547,"o":16.69,"t":"2026-09-21T13:30:00Z","v":92377,"vw":16.597259},{"c":16.5,"h":16.555,"l":16.46,"n":420,"o":16.46,"t":"2026-09-21T13:45:00Z","v":30364,"vw":16.493661},{"c":16.385,"h":16.48,"l":16.37,"n":448,"o":16.475,"t":"2026-09-21T14:00:00Z","v":24211,"vw":16.430682},{"c":16.38,"h":16.42,"l":16.35,"n":541,"o":16.4,"t":"2026-09-21T14:15:00Z","v":31747,"vw":16.389548},{"c":16.35,"h":16.39,"l":16.325,"n":475,"o":16.38,"t":"2026-09-21T14:30:00Z","v":39804,"vw":16.363772},{"c":16.38,"h":16.395,"l":16.29,"n":551,"o":16.349,"t":"2026-09-21T14:45:00Z","v":41612,"vw":16.346359},{"c":16.39,"h":16.43,"l":16.38,"n":460,"o":16.38,"t":"2026-09-21T15:00:00Z","v":25146,"vw":16.400405},{"c":16.4,"h":16.43,"l":16.37,"n":510,"o":16.38,"t":"2026-09-21T15:15:00Z","v":28503,"vw":16.401518},{"c":16.4,"h":16.425,"l":16.36,"n":490,"o":16.39,"t":"2026-09-21T15:30:00Z","v":28936,"vw":16.3972},{"c":16.475,"h":16.4897,"l":16.3899,"n":571,"o":16.4,"t":"2026-09-21T15:45:00Z","v":28013,"vw":16.426309},{"c":16.33,"h":16.485,"l":16.3,"n":1452,"o":16.48,"t":"2026-09-21T16:00:00Z","v":148296,"vw":16.421334},{"c":16.325,"h":16.3399,"l":16.295,"n":522,"o":16.33,"t":"2026-09-21T16:15:00Z","v":31547,"vw":16.314332},{"c":16.2814,"h":16.335,"l":16.28,"n":388,"o":16.33,"t":"2026-09-21T16:30:00Z","v":19957,"vw":16.298897},{"c":16.3,"h":16.3,"l":16.275,"n":532,"o":16.285,"t":"2026-09-21T16:45:00Z","v":36917,"vw":16.287519},{"c":16.275,"h":16.3,"l":16.255,"n":483,"o":16.295,"t":"2026-09-21T17:00:00Z","v":28709,"vw":16.27173},{"c":16.32,"h":16.32,"l":16.27,"n":476,"o":16.275,"t":"2026-09-21T17:15:00Z","v":28477,"vw":16.294845},{"c":16.38,"h":16.38,"l":16.325,"n":508,"o":16.325,"t":"2026-09-21T17:30:00Z","v":30583,"vw":16.345107},{"c":16.405,"h":16.405,"l":16.365,"n":349,"o":16.38,"t":"2026-09-21T17:45:00Z","v":19164,"vw":16.37877},{"c":16.48,"h":16.49,"l":16.4,"n":474,"o":16.405,"t":"2026-09-21T18:00:00Z","v":27388,"vw":16.444492},{"c":16.49,"h":16.5052,"l":16.465,"n":623,"o":16.48,"t":"2026-09-21T18:15:00Z","v":35808,"vw":16.489776},{"c":16.4999,"h":16.505,"l":16.44,"n":660,"o":16.495,"t":"2026-09-21T18:30:00Z","v":38222,"vw":16.476937},{"c":16.485,"h":16.52,"l":16.47,"n":685,"o":16.5,"t":"2026-09-21T18:45:00Z","v":32121,"vw":16.498431},{"c":16.45,"h":16.5,"l":16.42,"n":760,"o":16.485,"t":"2026-09-21T19:00:00Z","v":42879,"vw":16.466103},{"c":16.355,"h":16.465,"l":16.355,"n":818,"o":16.46,"t":"2026-09-21T19:15:00Z","v":40127,"vw":16.411768},{"c":16.385,"h":16.4327,"l":16.36,"n":1194,"o":16.36,"t":"2026-09-21T19:30:00Z","v":65972,"vw":16.397228},{"c":16.42,"h":16.43,"l":16.335,"n":3683,"o":16.385,"t":"2026-09-21T19:45:00Z","v":276926,"vw":16.378436},{"c":16.42,"h":16.42,"l":16.42,"n":52,"o":16.42,"t":"2026-09-21T20:00:00Z","v":316570,"vw":16.42},{"c":16.2,"h":16.2,"l":16.2,"n":1,"o":16.2,"t":"2026-09-22T10:00:00Z","v":154,"vw":16.2},{"c":16.25,"h":16.25,"l":16.21,"n":4,"o":16.21,"t":"2026-09-22T11:00:00Z","v":2356,"vw":16.215217},{"c":16.25,"h":16.25,"l":16.25,"n":1,"o":16.25,"t":"2026-09-22T11:45:00Z","v":1200,"vw":16.25},{"c":16.24,"h":16.27,"l":16.24,"n":3,"o":16.27,"t":"2026-09-22T12:15:00Z","v":993,"vw":16.25054},{"c":16.12,"h":16.12,"l":16.11,"n":11,"o":16.12,"t":"2026-09-22T12:45:00Z","v":700,"vw":16.1175},{"c":16.085,"h":16.19,"l":16.045,"n":539,"o":16.15,"t":"2026-09-22T13:30:00Z","v":82610,"vw":16.127369},{"c":16.23,"h":16.295,"l":16.085,"n":633,"o":16.085,"t":"2026-09-22T13:45:00Z","v":24652,"vw":16.228868},{"c":16.31,"h":16.3142,"l":16.22,"n":626,"o":16.22,"t":"2026-09-22T14:00:00Z","v":26585,"vw":16.268088},{"c":16.385,"h":16.43,"l":16.315,"n":590,"o":16.315,"t":"2026-09-22T14:15:00Z","v":22219,"vw":16.373272},{"c":16.48,"h":16.5,"l":16.34,"n":1216,"o":16.38,"t":"2026-09-22T14:30:00Z","v":56678,"vw":16.4144},{"c":16.41,"h":16.49,"l":16.4,"n":677,"o":16.48,"t":"2026-09-22T14:45:00Z","v":35556,"vw":16.449664},{"c":16.47,"h":16.475,"l":16.41,"n":824,"o":16.42,"t":"2026-09-22T15:00:00Z","v":40705,"vw":16.436154},{"c":16.49,"h":16.5,"l":16.43,"n":579,"o":16.47,"t":"2026-09-22T15:15:00Z","v":23975,"vw":16.462617},{"c":16.56,"h":16.565,"l":16.49,"n":574,"o":16.49,"t":"2026-09-22T15:30:00Z","v":30622,"vw":16.525896},{"c":16.61,"h":16.63,"l":16.57,"n":538,"o":16.57,"t":"2026-09-22T15:45:00Z","v":18789,"vw":16.598317},{"c":16.63,"h":16.64,"l":16.59,"n":815,"o":16.62,"t":"2026-09-22T16:00:00Z","v":32486,"vw":16.620694},{"c":16.535,"h":16.635,"l":16.52,"n":724,"o":16.6344,"t":"2026-09-22T16:15:00Z","v":34831,"vw":16.567256},{"c":16.59,"h":16.61,"l":16.525,"n":660,"o":16.535,"t":"2026-09-22T16:30:00Z","v":27598,"vw":16.561808},{"c":16.6,"h":16.62,"l":16.555,"n":784,"o":16.59,"t":"2026-09-22T16:45:00Z","v":52611,"vw":16.594788},{"c":16.605,"h":16.615,"l":16.56,"n":567,"o":16.605,"t":"2026-09-22T17:00:00Z","v":25737,"vw":16.582614},{"c":16.57,"h":16.66,"l":16.555,"n":892,"o":16.61,"t":"2026-09-22T17:15:00Z","v":121696,"vw":16.629862},{"c":16.61,"h":16.615,"l":16.57,"n":599,"o":16.57,"t":"2026-09-22T17:30:00Z","v":19215,"vw":16.590906},{"c":16.405,"h":16.61,"l":16.35,"n":1045,"o":16.61,"t":"2026-09-22T17:45:00Z","v":60278,"vw":16.499306},{"c":16.34,"h":16.46,"l":16.31,"n":794,"o":16.42,"t":"2026-09-22T18:00:00Z","v":45708,"vw":16.376842},{"c":16.35,"h":16.4,"l":16.325,"n":832,"o":16.345,"t":"2026-09-22T18:15:00Z","v":42404,"vw":16.357675},{"c":16.35,"h":16.375,"l":16.34,"n":693,"o":16.36,"t":"2026-09-22T18:30:00Z","v":29500,"vw":16.354619},{"c":16.33,"h":16.375,"l":16.31,"n":819,"o":16.35,"t":"2026-09-22T18:45:00Z","v":55607,"vw":16.350795},{"c":16.3,"h":16.33,"l":16.27,"n":831,"o":16.33,"t":"2026-09-22T19:00:00Z","v":37307,"vw":16.297952},{"c":16.24,"h":16.305,"l":16.235,"n":950,"o":16.305,"t":"2026-09-22T19:15:00Z","v":63976,"vw":16.259074},{"c":16.22,"h":16.235,"l":16.17,"n":1450,"o":16.235,"t":"2026-09-22T19:30:00Z","v":82258,"vw":16.19541},{"c":16.09,"h":16.23,"l":16.08,"n":3807,"o":16.23,"t":"2026-09-22T19:45:00Z","v":294713,"vw":16.123573},{"c":16.1699,"h":16.1715,"l":16.0883,"n":61,"o":16.09,"t":"2026-09-22T20:00:00Z","v":396805,"vw":16.090172},{"c":16.1,"h":16.1,"l":16.1,"n":2,"o":16.1,"t":"2026-09-22T22:15:00Z","v":200,"vw":16.1},{"c":16.24,"h":16.3,"l":16.09,"n":511,"o":16.27,"t":"2026-09-23T13:30:00Z","v":52832,"vw":16.230316},{"c":16.38,"h":16.425,"l":16.24,"n":615,"o":16.24,"t":"2026-09-23T13:45:00Z","v":44641,"vw":16.338393},{"c":16.45,"h":16.45,"l":16.32,"n":601,"o":16.36,"t":"2026-09-23T14:00:00Z","v":34458,"vw":16.356244},{"c":16.58,"h":16.58,"l":16.455,"n":834,"o":16.455,"t":"2026-09-23T14:15:00Z","v":59184,"vw":16.533653},{"c":16.46,"h":16.585,"l":16.45,"n":1036,"o":16.585,"t":"2026-09-23T14:30:00Z","v":82142,"vw":16.545306},{"c":16.45,"h":16.49,"l":16.37,"n":1035,"o":16.45,"t":"2026-09-23T14:45:00Z","v":65129,"vw":16.439023},{"c":16.525,"h":16.55,"l":16.435,"n":914,"o":16.45,"t":"2026-09-23T15:00:00Z","v":42787,"vw":16.499421},{"c":16.64,"h":16.66,"l":16.525,"n":1039,"o":16.525,"t":"2026-09-23T15:15:00Z","v":58841,"vw":16.580359},{"c":16.6,"h":16.67,"l":16.56,"n":735,"o":16.65,"t":"2026-09-23T15:30:00Z","v":40420,"vw":16.610711},{"c":16.575,"h":16.64,"l":16.575,"n":688,"o":16.61,"t":"2026-09-23T15:45:00Z","v":27319,"vw":16.615078},{"c":16.59,"h":16.6,"l":16.55,"n":679,"o":16.575,"t":"2026-09-23T16:00:00Z","v":23889,"vw":16.575881},{"c":16.595,"h":16.615,"l":16.545,"n":999,"o":16.58,"t":"2026-09-23T16:15:00Z","v":113013,"vw":16.590964},{"c":16.57,"h":16.595,"l":16.55,"n":632,"o":16.59,"t":"2026-09-23T16:30:00Z","v":27283,"vw":16.572211},{"c":16.39,"h":16.61,"l":16.38,"n":1161,"o":16.57,"t":"2026-09-23T16:45:00Z","v":84399,"vw":16.498068},{"c":16.37,"h":16.43,"l":16.35,"n":871,"o":16.37,"t":"2026-09-23T17:00:00Z","v":52964,"vw":16.386265},{"c":16.43,"h":16.44,"l":16.37,"n":625,"o":16.37,"t":"2026-09-23T17:15:00Z","v":27699,"vw":16.40121},{"c":16.5,"h":16.52,"l":16.415,"n":991,"o":16.43,"t":"2026-09-23T17:30:00Z","v":57039,"vw":16.458478},{"c":16.45,"h":16.495,"l":16.41,"n":655,"o":16.495,"t":"2026-09-23T17:45:00Z","v":30475,"vw":16.445152},{"c":16.465,"h":16.47,"l":16.435,"n":742,"o":16.46,"t":"2026-09-23T18:00:00Z","v":34666,"vw":16.456697},{"c":16.48,"h":16.495,"l":16.4499,"n":713,"o":16.46,"t":"2026-09-23T18:15:00Z","v":28370,"vw":16.472404},{"c":16.485,"h":16.555,"l":16.48,"n":895,"o":16.48,"t":"2026-09-23T18:30:00Z","v":49424,"vw":16.511655},{"c":16.485,"h":16.495,"l":16.47,"n":811,"o":16.48,"t":"2026-09-23T18:45:00Z","v":34397,"vw":16.485564},{"c":16.525,"h":16.545,"l":16.485,"n":1015,"o":16.485,"t":"2026-09-23T19:00:00Z","v":50369,"vw":16.516365},{"c":16.565,"h":16.565,"l":16.515,"n":975,"o":16.525,"t":"2026-09-23T19:15:00Z","v":49070,"vw":16.532952},{"c":16.595,"h":16.615,"l":16.565,"n":1733,"o":16.565,"t":"2026-09-23T19:30:00Z","v":129072,"vw":16.591787},{"c":16.56,"h":16.62,"l":16.54,"n":3732,"o":16.595,"t":"2026-09-23T19:45:00Z","v":293725,"vw":16.569828},{"c":16.56,"h":16.57,"l":16.56,"n":44,"o":16.57,"t":"2026-09-23T20:00:00Z","v":297067,"vw":16.560355},{"c":16.61,"h":16.61,"l":16.61,"n":1,"o":16.61,"t":"2026-09-23T23:15:00Z","v":100,"vw":16.61},{"c":16.56,"h":16.56,"l":16.56,"n":1,"o":16.56,"t":"2026-09-24T11:15:00Z","v":150,"vw":16.56},{"c":16.73,"h":16.73,"l":16.67,"n":4,"o":16.67,"t":"2026-09-24T11:30:00Z","v":935,"vw":16.717152},{"c":16.83,"h":16.83,"l":16.83,"n":4,"o":16.83,"t":"2026-09-24T12:45:00Z","v":301,"vw":16.83},{"c":16.9,"h":16.9,"l":16.89,"n":4,"o":16.89,"t":"2026-09-24T13:15:00Z","v":689,"vw":16.898377},{"c":16.77,"h":16.81,"l":16.56,"n":562,"o":16.74,"t":"2026-09-24T13:30:00Z","v":84406,"vw":16.73202},{"c":16.865,"h":16.925,"l":16.81,"n":375,"o":16.82,"t":"2026-09-24T13:45:00Z","v":29459,"vw":16.854536},{"c":16.98,"h":16.985,"l":16.78,"n":468,"o":16.865,"t":"2026-09-24T14:00:00Z","v":35617,"vw":16.883275},{"c":17.035,"h":17.12,"l":16.97,"n":676,"o":16.98,"t":"2026-09-24T14:15:00Z","v":57691,"vw":17.040995},{"c":17.11,"h":17.11,"l":17.02,"n":514,"o":17.035,"t":"2026-09-24T14:30:00Z","v":32535,"vw":17.074448},{"c":17.09,"h":17.13,"l":17.0025,"n":599,"o":17.11,"t":"2026-09-24T14:45:00Z","v":39161,"vw":17.073191},{"c":17.11,"h":17.12,"l":17.06,"n":531,"o":17.09,"t":"2026-09-24T15:00:00Z","v":34175,"vw":17.091919},{"c":17.21,"h":17.22,"l":17.095,"n":660,"o":17.12,"t":"2026-09-24T15:15:00Z","v":62010,"vw":17.149026},{"c":17.23,"h":17.24,"l":17.2,"n":584,"o":17.21,"t":"2026-09-24T15:30:00Z","v":32379,"vw":17.225177},{"c":17.195,"h":17.23,"l":17.165,"n":575,"o":17.23,"t":"2026-09-24T15:45:00Z","v":48377,"vw":17.198457},{"c":17.21,"h":17.24,"l":17.16,"n":497,"o":17.2,"t":"2026-09-24T16:00:00Z","v":34640,"vw":17.209938},{"c":16.88,"h":17.2,"l":16.83,"n":1841,"o":17.2,"t":"2026-09-24T16:15:00Z","v":159240,"vw":17.013702},{"c":16.86,"h":16.92,"l":16.8,"n":665,"o":16.88,"t":"2026-09-24T16:30:00Z","v":37914,"vw":16.856334},{"c":16.96,"h":16.96,"l":16.86,"n":793,"o":16.86,"t":"2026-09-24T16:45:00Z","v":52806,"vw":16.900158},{"c":16.98,"h":17.025,"l":16.93,"n":535,"o":16.96,"t":"2026-09-24T17:00:00Z","v":33680,"vw":16.984515},{"c":16.98,"h":16.9978,"l":16.96,"n":484,"o":16.98,"t":"2026-09-24T17:15:00Z","v":29752,"vw":16.982874},{"c":17.075,"h":17.075,"l":16.965,"n":600,"o":16.975,"t":"2026-09-24T17:30:00Z","v":32897,"vw":17.024672},{"c":17.075,"h":17.09,"l":17.05,"n":643,"o":17.07,"t":"2026-09-24T17:45:00Z","v":35461,"vw":17.073572},{"c":17.05,"h":17.09,"l":17.045,"n":690,"o":17.075,"t":"2026-09-24T18:00:00Z","v":40510,"vw":17.071665},{"c":16.985,"h":17.06,"l":16.96,"n":723,"o":17.06,"t":"2026-09-24T18:15:00Z","v":42984,"vw":17.013512},{"c":16.985,"h":17.01,"l":16.89,"n":1143,"o":16.985,"t":"2026-09-24T18:30:00Z","v":89036,"vw":16.955781},{"c":16.98,"h":17.005,"l":16.945,"n":662,"o":16.98,"t":"2026-09-24T18:45:00Z","v":40221,"vw":16.979148},{"c":17.06,"h":17.08,"l":16.98,"n":1050,"o":16.985,"t":"2026-09-24T19:00:00Z","v":66455,"vw":17.026225},{"c":17.02,"h":17.09,"l":17.02,"n":833,"o":17.06,"t":"2026-09-24T19:15:00Z","v":55764,"vw":17.058409},{"c":16.985,"h":17.035,"l":16.95,"n":1582,"o":17.03,"t":"2026-09-24T19:30:00Z","v":96825,"vw":16.984357},{"c":17.02,"h":17.02,"l":16.915,"n":3724,"o":16.99,"t":"2026-09-24T19:45:00Z","v":340609,"vw":16.969029},{"c":16.8061,"h":17.02,"l":16.8061,"n":33,"o":17.02,"t":"2026-09-24T20:00:00Z","v":458315,"vw":17.019332},{"c":17.02,"h":17.02,"l":17.02,"n":1,"o":17.02,"t":"2026-09-24T20:15:00Z","v":100,"vw":17.02},{"c":16.73,"h":16.8015,"l":16.73,"n":6,"o":16.8015,"t":"2026-09-25T11:00:00Z","v":1088,"vw":16.762858},{"c":16.5,"h":16.71,"l":16.5,"n":9,"o":16.71,"t":"2026-09-25T12:30:00Z","v":1159,"vw":16.583},{"c":16.55,"h":16.63,"l":16.5,"n":7,"o":16.5,"t":"2026-09-25T12:45:00Z","v":1742,"vw":16.567784},{"c":16.5767,"h":16.765,"l":16.43,"n":346,"o":16.6,"t":"2026-09-25T13:30:00Z","v":49278,"vw":16.625211},{"c":16.66,"h":16.685,"l":16.51,"n":436,"o":16.55,"t":"2026-09-25T13:45:00Z","v":25435,"vw":16.607932},{"c":16.65,"h":16.7299,"l":16.62,"n":440,"o":16.67,"t":"2026-09-25T14:00:00Z","v":26240,"vw":16.669871},{"c":16.5635,"h":16.65,"l":16.555,"n":677,"o":16.65,"t":"2026-09-25T14:15:00Z","v":65695,"vw":16.622349},{"c":16.54,"h":16.57,"l":16.51,"n":397,"o":16.55,"t":"2026-09-25T14:30:00Z","v":22125,"vw":16.535444},{"c":16.53,"h":16.55,"l":16.465,"n":852,"o":16.54,"t":"2026-09-25T14:45:00Z","v":67585,"vw":16.511886},{"c":16.56,"h":16.59,"l":16.505,"n":531,"o":16.53,"t":"2026-09-25T15:00:00Z","v":32900,"vw":16.547483},{"c":16.53,"h":16.555,"l":16.48,"n":794,"o":16.55,"t":"2026-09-25T15:15:00Z","v":51183,"vw":16.521373},{"c":16.52,"h":16.545,"l":16.49,"n":563,"o":16.54,"t":"2026-09-25T15:30:00Z","v":31740,"vw":16.518625},{"c":16.41,"h":16.55,"l":16.39,"n":990,"o":16.52,"t":"2026-09-25T15:45:00Z","v":63297,"vw":16.471446},{"c":16.33,"h":16.42,"l":16.315,"n":1046,"o":16.4,"t":"2026-09-25T16:00:00Z","v":64559,"vw":16.372654},{"c":16.3,"h":16.4,"l":16.28,"n":828,"o":16.32,"t":"2026-09-25T16:15:00Z","v":66349,"vw":16.33589},{"c":16.345,"h":16.39,"l":16.27,"n":1000,"o":16.3,"t":"2026-09-25T16:30:00Z","v":75740,"vw":16.337293},{"c":16.36,"h":16.385,"l":16.33,"n":720,"o":16.34,"t":"2026-09-25T16:45:00Z","v":42872,"vw":16.362337},{"c":16.295,"h":16.35,"l":16.275,"n":526,"o":16.35,"t":"2026-09-25T17:00:00Z","v":33309,"vw":16.307857},{"c":16.29,"h":16.305,"l":16.28,"n":377,"o":16.29,"t":"2026-09-25T17:15:00Z","v":23892,"vw":16.289585},{"c":16.28,"h":16.32,"l":16.245,"n":848,"o":16.28,"t":"2026-09-25T17:30:00Z","v":54263,"vw":16.279538},{"c":16.335,"h":16.335,"l":16.28,"n":857,"o":16.285,"t":"2026-09-25T17:45:00Z","v":111537,"vw":16.299697},{"c":16.375,"h":16.38,"l":16.335,"n":698,"o":16.335,"t":"2026-09-25T18:00:00Z","v":44832,"vw":16.362652},{"c":16.41,"h":16.445,"l":16.36,"n":1442,"o":16.375,"t":"2026-09-25T18:15:00Z","v":96738,"vw":16.407765},{"c":16.395,"h":16.41,"l":16.33,"n":977,"o":16.4,"t":"2026-09-25T18:30:00Z","v":56483,"vw":16.376517},{"c":16.455,"h":16.455,"l":16.4,"n":888,"o":16.4,"t":"2026-09-25T18:45:00Z","v":47925,"vw":16.422051},{"c":16.51,"h":16.515,"l":16.43,"n":928,"o":16.455,"t":"2026-09-25T19:00:00Z","v":61211,"vw":16.479291},{"c":16.5,"h":16.52,"l":16.48,"n":1084,"o":16.505,"t":"2026-09-25T19:15:00Z","v":78100,"vw":16.502477},{"c":16.565,"h":16.57,"l":16.49,"n":1395,"o":16.51,"t":"2026-09-25T19:30:00Z","v":93159,"vw":16.529387},{"c":16.47,"h":16.59,"l":16.465,"n":4560,"o":16.565,"t":"2026-09-25T19:45:00Z","v":404760,"vw":16.529825},{"c":16.45,"h":16.47,"l":16.45,"n":39,"o":16.47,"t":"2026-09-25T20:00:00Z","v":474737,"vw":16.469995},{"c":16.73,"h":16.73,"l":16.73,"n":1,"o":16.73,"t":"2026-09-28T11:00:00Z","v":600,"vw":16.73},{"c":16.85,"h":16.86,"l":16.85,"n":12,"o":16.86,"t":"2026-09-28T11:45:00Z","v":1128,"vw":16.853378},{"c":16.71,"h":16.79,"l":16.375,"n":387,"o":16.78,"t":"2026-09-28T13:30:00Z","v":48871,"vw":16.682875},{"c":16.72,"h":16.72,"l":16.6,"n":463,"o":16.69,"t":"2026-09-28T13:45:00Z","v":33810,"vw":16.656752},{"c":16.6619,"h":16.77,"l":16.66,"n":460,"o":16.72,"t":"2026-09-28T14:00:00Z","v":26368,"vw":16.716953},{"c":16.63,"h":16.68,"l":16.605,"n":469,"o":16.68,"t":"2026-09-28T14:15:00Z","v":35822,"vw":16.64254},{"c":16.62,"h":16.7,"l":16.62,"n":452,"o":16.64,"t":"2026-09-28T14:30:00Z","v":25608,"vw":16.661316},{"c":16.63,"h":16.67,"l":16.6,"n":527,"o":16.61,"t":"2026-09-28T14:45:00Z","v":28741,"vw":16.643066},{"c":16.7,"h":16.72,"l":16.579,"n":924,"o":16.625,"t":"2026-09-28T15:00:00Z","v":98404,"vw":16.613012},{"c":16.67,"h":16.73,"l":16.67,"n":475,"o":16.705,"t":"2026-09-28T15:15:00Z","v":24100,"vw":16.70367},{"c":16.72,"h":16.73,"l":16.65,"n":383,"o":16.66,"t":"2026-09-28T15:30:00Z","v":20850,"vw":16.697747},{"c":16.71,"h":16.76,"l":16.71,"n":282,"o":16.72,"t":"2026-09-28T15:45:00Z","v":20085,"vw":16.725581},{"c":16.728,"h":16.73,"l":16.7,"n":346,"o":16.72,"t":"2026-09-28T16:00:00Z","v":14335,"vw":16.712488},{"c":16.525,"h":16.725,"l":16.47,"n":1479,"o":16.725,"t":"2026-09-28T16:15:00Z","v":108155,"vw":16.572672},{"c":16.595,"h":16.62,"l":16.51,"n":873,"o":16.51,"t":"2026-09-28T16:30:00Z","v":59151,"vw":16.590231},{"c":16.6,"h":16.6192,"l":16.575,"n":411,"o":16.6,"t":"2026-09-28T16:45:00Z","v":24464,"vw":16.593231},{"c":16.47,"h":16.64,"l":16.44,"n":1600,"o":16.6,"t":"2026-09-28T17:00:00Z","v":122798,"vw":16.536782},{"c":16.53,"h":16.555,"l":16.44,"n":720,"o":16.47,"t":"2026-09-28T17:15:00Z","v":42905,"vw":16.525566},{"c":16.5,"h":16.56,"l":16.5,"n":399,"o":16.535,"t":"2026-09-28T17:30:00Z","v":20184,"vw":16.531672},{"c":16.515,"h":16.515,"l":16.465,"n":568,"o":16.49,"t":"2026-09-28T17:45:00Z","v":32602,"vw":16.484552},{"c":16.525,"h":16.55,"l":16.49,"n":570,"o":16.52,"t":"2026-09-28T18:00:00Z","v":23152,"vw":16.521775},{"c":16.505,"h":16.525,"l":16.5,"n":474,"o":16.52,"t":"2026-09-28T18:15:00Z","v":23218,"vw":16.51401},{"c":16.465,"h":16.5,"l":16.45,"n":543,"o":16.5,"t":"2026-09-28T18:30:00Z","v":25702,"vw":16.473028},{"c":16.36,"h":16.465,"l":16.36,"n":766,"o":16.465,"t":"2026-09-28T18:45:00Z","v":43026,"vw":16.41654},{"c":16.425,"h":16.435,"l":16.35,"n":722,"o":16.3607,"t":"2026-09-28T19:00:00Z","v":40817,"vw":16.378948},{"c":16.405,"h":16.435,"l":16.385,"n":738,"o":16.425,"t":"2026-09-28T19:15:00Z","v":51150,"vw":16.40643},{"c":16.435,"h":16.45,"l":16.395,"n":913,"o":16.405,"t":"2026-09-28T19:30:00Z","v":50464,"vw":16.42103},{"c":16.44,"h":16.45,"l":16.38,"n":3765,"o":16.43,"t":"2026-09-28T19:45:00Z","v":345284,"vw":16.406919},{"c":16.46,"h":16.46,"l":16.46,"n":42,"o":16.46,"t":"2026-09-28T20:00:00Z","v":683593,"vw":16.46},{"c":16.36,"h":16.62,"l":16.11,"n":475,"o":16.62,"t":"2026-09-29T13:30:00Z","v":34922,"vw":16.187616},{"c":16.3734,"h":16.42,"l":16.29,"n":508,"o":16.365,"t":"2026-09-29T13:45:00Z","v":45437,"vw":16.381339},{"c":16.355,"h":16.435,"l":16.295,"n":633,"o":16.39,"t":"2026-09-29T14:00:00Z","v":36280,"vw":16.352532},{"c":16.355,"h":16.41,"l":16.34,"n":394,"o":16.35,"t":"2026-09-29T14:15:00Z","v":20890,"vw":16.370908},{"c":16.27,"h":16.355,"l":16.27,"n":791,"o":16.35,"t":"2026-09-29T14:30:00Z","v":57671,"vw":16.320267},{"c":16.305,"h":16.325,"l":16.25,"n":563,"o":16.265,"t":"2026-09-29T14:45:00Z","v":23201,"vw":16.290845},{"c":16.325,"h":16.335,"l":16.27,"n":427,"o":16.305,"t":"2026-09-29T15:00:00Z","v":25396,"vw":16.312504},{"c":16.37,"h":16.37,"l":16.3269,"n":318,"o":16.3269,"t":"2026-09-29T15:15:00Z","v":16242,"vw":16.351694},{"c":16.365,"h":16.38,"l":16.325,"n":389,"o":16.37,"t":"2026-09-29T15:30:00Z","v":21960,"vw":16.355127},{"c":16.36,"h":16.375,"l":16.275,"n":1373,"o":16.365,"t":"2026-09-29T15:45:00Z","v":101009,"vw":16.323605},{"c":16.375,"h":16.395,"l":16.35,"n":409,"o":16.36,"t":"2026-09-29T16:00:00Z","v":28043,"vw":16.377245},{"c":16.385,"h":16.389,"l":16.345,"n":434,"o":16.37,"t":"2026-09-29T16:15:00Z","v":26004,"vw":16.365369},{"c":16.385,"h":16.4,"l":16.36,"n":328,"o":16.385,"t":"2026-09-29T16:30:00Z","v":16420,"vw":16.381135},{"c":16.345,"h":16.38,"l":16.32,"n":505,"o":16.38,"t":"2026-09-29T16:45:00Z","v":48918,"vw":16.343423},{"c":16.32,"h":16.375,"l":16.32,"n":413,"o":16.345,"t":"2026-09-29T17:00:00Z","v":21043,"vw":16.357569},{"c":16.325,"h":16.35,"l":16.305,"n":448,"o":16.31,"t":"2026-09-29T17:15:00Z","v":30835,"vw":16.332329},{"c":16.3,"h":16.335,"l":16.29,"n":603,"o":16.325,"t":"2026-09-29T17:30:00Z","v":36449,"vw":16.313832},{"c":16.3,"h":16.315,"l":16.275,"n":726,"o":16.295,"t":"2026-09-29T17:45:00Z","v":45027,"vw":16.302031},{"c":16.3,"h":16.345,"l":16.21,"n":1022,"o":16.3,"t":"2026-09-29T18:00:00Z","v":70980,"vw":16.287569},{"c":16.285,"h":16.325,"l":16.27,"n":557,"o":16.29,"t":"2026-09-29T18:15:00Z","v":30564,"vw":16.308009},{"c":16.23,"h":16.275,"l":16.21,"n":1567,"o":16.275,"t":"2026-09-29T18:30:00Z","v":134070,"vw":16.243102},{"c":16.115,"h":16.225,"l":16.095,"n":690,"o":16.225,"t":"2026-09-29T18:45:00Z","v":52552,"vw":16.165107},{"c":16.135,"h":16.145,"l":16.085,"n":848,"o":16.11,"t":"2026-09-29T19:00:00Z","v":53998,"vw":16.113618},{"c":16.171,"h":16.185,"l":16.135,"n":733,"o":16.135,"t":"2026-09-29T19:15:00Z","v":45074,"vw":16.16304},{"c":16.185,"h":16.1961,"l":16.14,"n":1246,"o":16.175,"t":"2026-09-29T19:30:00Z","v":85155,"vw":16.171085},{"c":16.21,"h":16.23,"l":16.16,"n":3081,"o":16.185,"t":"2026-09-29T19:45:00Z","v":244394,"vw":16.20944},{"c":16.21,"h":16.22,"l":16.21,"n":50,"o":16.22,"t":"2026-09-29T20:00:00Z","v":279379,"vw":16.210099},{"c":16,"h":16.08,"l":15.9,"n":87,"o":16,"t":"2026-09-29T21:00:00Z","v":8425,"vw":15.951594},{"c":16.14,"h":16.14,"l":16.14,"n":1,"o":16.14,"t":"2026-09-29T21:15:00Z","v":839,"vw":16.14},{"c":16.15,"h":16.15,"l":16.15,"n":5,"o":16.15,"t":"2026-09-30T09:15:00Z","v":106,"vw":16.15},{"c":16.33,"h":16.38,"l":16.13,"n":954,"o":16.335,"t":"2026-09-30T13:30:00Z","v":152928,"vw":16.274902},{"c":16.3,"h":16.38,"l":16.28,"n":423,"o":16.34,"t":"2026-09-30T13:45:00Z","v":27637,"vw":16.323123},{"c":16.27,"h":16.31,"l":16.195,"n":544,"o":16.3,"t":"2026-09-30T14:00:00Z","v":35534,"vw":16.248471},{"c":16.36,"h":16.36,"l":16.26,"n":489,"o":16.285,"t":"2026-09-30T14:15:00Z","v":33648,"vw":16.312141},{"c":16.31,"h":16.41,"l":16.3,"n":628,"o":16.36,"t":"2026-09-30T14:30:00Z","v":42141,"vw":16.347373},{"c":16.37,"h":16.39,"l":16.29,"n":654,"o":16.31,"t":"2026-09-30T14:45:00Z","v":41821,"vw":16.34861},{"c":16.405,"h":16.485,"l":16.37,"n":572,"o":16.37,"t":"2026-09-30T15:00:00Z","v":32487,"vw":16.42826},{"c":16.46,"h":16.47,"l":16.405,"n":378,"o":16.405,"t":"2026-09-30T15:15:00Z","v":20251,"vw":16.442354},{"c":16.46,"h":16.485,"l":16.43,"n":565,"o":16.465,"t":"2026-09-30T15:30:00Z","v":27914,"vw":16.464591},{"c":16.51,"h":16.55,"l":16.46,"n":404,"o":16.4603,"t":"2026-09-30T15:45:00Z","v":17549,"vw":16.501433},{"c":16.555,"h":16.585,"l":16.505,"n":436,"o":16.53,"t":"2026-09-30T16:00:00Z","v":18926,"vw":16.547703},{"c":16.55,"h":16.585,"l":16.545,"n":400,"o":16.555,"t":"2026-09-30T16:15:00Z","v":19310,"vw":16.563643},{"c":16.53,"h":16.545,"l":16.5,"n":376,"o":16.54,"t":"2026-09-30T16:30:00Z","v":24985,"vw":16.522759},{"c":16.525,"h":16.56,"l":16.52,"n":364,"o":16.54,"t":"2026-09-30T16:45:00Z","v":15076,"vw":16.54146},{"c":16.52,"h":16.525,"l":16.485,"n":516,"o":16.525,"t":"2026-09-30T17:00:00Z","v":28945,"vw":16.507826},{"c":16.55,"h":16.58,"l":16.515,"n":639,"o":16.52,"t":"2026-09-30T17:15:00Z","v":73895,"vw":16.547137},{"c":16.545,"h":16.565,"l":16.53,"n":444,"o":16.55,"t":"2026-09-30T17:30:00Z","v":28644,"vw":16.552122},{"c":16.555,"h":16.565,"l":16.51,"n":568,"o":16.55,"t":"2026-09-30T17:45:00Z","v":45175,"vw":16.55157},{"c":16.53,"h":16.565,"l":16.53,"n":423,"o":16.555,"t":"2026-09-30T18:00:00Z","v":18362,"vw":16.5522},{"c":16.51,"h":16.555,"l":16.505,"n":553,"o":16.53,"t":"2026-09-30T18:15:00Z","v":25556,"vw":16.535073},{"c":16.505,"h":16.545,"l":16.505,"n":477,"o":16.51,"t":"2026-09-30T18:30:00Z","v":19658,"vw":16.524956},{"c":16.435,"h":16.52,"l":16.435,"n":466,"o":16.51,"t":"2026-09-30T18:45:00Z","v":19250,"vw":16.486821},{"c":16.44,"h":16.47,"l":16.425,"n":674,"o":16.44,"t":"2026-09-30T19:00:00Z","v":32018,"vw":16.444929},{"c":16.365,"h":16.44,"l":16.365,"n":716,"o":16.44,"t":"2026-09-30T19:15:00Z","v":36852,"vw":16.406325},{"c":16.39,"h":16.4,"l":16.335,"n":1142,"o":16.365,"t":"2026-09-30T19:30:00Z","v":69761,"vw":16.371995},{"c":16.335,"h":16.381,"l":16.29,"n":3051,"o":16.381,"t":"2026-09-30T19:45:00Z","v":248933,"vw":16.327624},{"c":16.33,"h":16.33,"l":16.33,"n":51,"o":16.33,"t":"2026-09-30T20:00:00Z","v":527546,"vw":16.33},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-09-30T21:45:00Z","v":100,"vw":16.5},{"c":16.36,"h":16.37,"l":16.3,"n":4,"o":16.3,"t":"2026-10-01T08:00:00Z","v":1405,"vw":16.329359},{"c":16.24,"h":16.24,"l":16.24,"n":5,"o":16.24,"t":"2026-10-01T08:15:00Z","v":902,"vw":16.24},{"c":16.29,"h":16.29,"l":16.29,"n":2,"o":16.29,"t":"2026-10-01T11:00:00Z","v":380,"vw":16.29},{"c":16.3,"h":16.3,"l":16.27,"n":15,"o":16.27,"t":"2026-10-01T12:00:00Z","v":1849,"vw":16.276967},{"c":16.33,"h":16.39,"l":16.05,"n":1136,"o":16.18,"t":"2026-10-01T13:30:00Z","v":173334,"vw":16.169327},{"c":16.5,"h":16.525,"l":16.27,"n":423,"o":16.31,"t":"2026-10-01T13:45:00Z","v":20931,"vw":16.446735},{"c":16.425,"h":16.555,"l":16.34,"n":571,"o":16.535,"t":"2026-10-01T14:00:00Z","v":29755,"vw":16.466056},{"c":16.465,"h":16.51,"l":16.42,"n":490,"o":16.44,"t":"2026-10-01T14:15:00Z","v":25498,"vw":16.471415},{"c":16.45,"h":16.5,"l":16.4,"n":469,"o":16.47,"t":"2026-10-01T14:30:00Z","v":24021,"vw":16.450475},{"c":16.44,"h":16.49,"l":16.395,"n":973,"o":16.455,"t":"2026-10-01T14:45:00Z","v":60362,"vw":16.426228},{"c":16.5,"h":16.5,"l":16.4,"n":691,"o":16.43,"t":"2026-10-01T15:00:00Z","v":59926,"vw":16.466688},{"c":16.51,"h":16.58,"l":16.48,"n":631,"o":16.5,"t":"2026-10-01T15:15:00Z","v":46113,"vw":16.535601},{"c":16.43,"h":16.5,"l":16.39,"n":561,"o":16.5,"t":"2026-10-01T15:30:00Z","v":37736,"vw":16.43647},{"c":16.47,"h":16.52,"l":16.44,"n":812,"o":16.44,"t":"2026-10-01T15:45:00Z","v":43200,"vw":16.476726},{"c":16.44,"h":16.475,"l":16.42,"n":934,"o":16.46,"t":"2026-10-01T16:00:00Z","v":57549,"vw":16.452325},{"c":16.49,"h":16.49,"l":16.43,"n":655,"o":16.44,"t":"2026-10-01T16:15:00Z","v":32013,"vw":16.45812},{"c":16.465,"h":16.49,"l":16.43,"n":579,"o":16.49,"t":"2026-10-01T16:30:00Z","v":29486,"vw":16.458265},{"c":16.47,"h":16.525,"l":16.46,"n":481,"o":16.46,"t":"2026-10-01T16:45:00Z","v":21013,"vw":16.489548},{"c":16.47,"h":16.495,"l":16.44,"n":460,"o":16.47,"t":"2026-10-01T17:00:00Z","v":21230,"vw":16.465945},{"c":16.4001,"h":16.47,"l":16.4,"n":691,"o":16.47,"t":"2026-10-01T17:15:00Z","v":41315,"vw":16.422213},{"c":16.451,"h":16.465,"l":16.35,"n":1098,"o":16.41,"t":"2026-10-01T17:30:00Z","v":76684,"vw":16.400943},{"c":16.69,"h":16.71,"l":16.445,"n":1246,"o":16.45,"t":"2026-10-01T17:45:00Z","v":80603,"vw":16.592833},{"c":16.66,"h":16.71,"l":16.645,"n":911,"o":16.69,"t":"2026-10-01T18:00:00Z","v":50044,"vw":16.674117},{"c":16.74,"h":16.75,"l":16.635,"n":1139,"o":16.655,"t":"2026-10-01T18:15:00Z","v":59326,"vw":16.678451},{"c":16.71,"h":16.74,"l":16.65,"n":685,"o":16.74,"t":"2026-10-01T18:30:00Z","v":24756,"vw":16.698672},{"c":16.69,"h":16.705,"l":16.68,"n":596,"o":16.705,"t":"2026-10-01T18:45:00Z","v":24413,"vw":16.692008},{"c":16.71,"h":16.715,"l":16.67,"n":818,"o":16.695,"t":"2026-10-01T19:00:00Z","v":33140,"vw":16.698332},{"c":16.705,"h":16.735,"l":16.7,"n":1007,"o":16.715,"t":"2026-10-01T19:15:00Z","v":55702,"vw":16.721975},{"c":16.65,"h":16.705,"l":16.63,"n":1440,"o":16.7,"t":"2026-10-01T19:30:00Z","v":70663,"vw":16.666647},{"c":16.645,"h":16.68,"l":16.62,"n":3631,"o":16.645,"t":"2026-10-01T19:45:00Z","v":282175,"vw":16.653719},{"c":16.31,"h":16.64,"l":16.31,"n":42,"o":16.64,"t":"2026-10-01T20:00:00Z","v":416881,"vw":16.638891},{"c":16.26,"h":16.26,"l":16.26,"n":2,"o":16.26,"t":"2026-10-02T12:30:00Z","v":250,"vw":16.26},{"c":16.705,"h":16.705,"l":16.46,"n":377,"o":16.46,"t":"2026-10-02T13:30:00Z","v":33777,"vw":16.531394},{"c":16.67,"h":16.705,"l":16.58,"n":507,"o":16.705,"t":"2026-10-02T13:45:00Z","v":38757,"vw":16.670488},{"c":16.435,"h":16.71,"l":16.43,"n":426,"o":16.67,"t":"2026-10-02T14:00:00Z","v":23124,"vw":16.594764},{"c":16.48,"h":16.48,"l":16.4,"n":405,"o":16.435,"t":"2026-10-02T14:15:00Z","v":28098,"vw":16.457838},{"c":16.56,"h":16.56,"l":16.47,"n":533,"o":16.47,"t":"2026-10-02T14:30:00Z","v":31281,"vw":16.516561},{"c":16.69,"h":16.69,"l":16.56,"n":494,"o":16.56,"t":"2026-10-02T14:45:00Z","v":48249,"vw":16.61933},{"c":16.7,"h":16.72,"l":16.63,"n":639,"o":16.69,"t":"2026-10-02T15:00:00Z","v":32067,"vw":16.678335},{"c":16.685,"h":16.725,"l":16.615,"n":670,"o":16.7,"t":"2026-10-02T15:15:00Z","v":35408,"vw":16.667344},{"c":16.7,"h":16.72,"l":16.66,"n":399,"o":16.69,"t":"2026-10-02T15:30:00Z","v":30471,"vw":16.700025},{"c":16.72,"h":16.77,"l":16.71,"n":445,"o":16.71,"t":"2026-10-02T15:45:00Z","v":20640,"vw":16.743484},{"c":16.73,"h":16.74,"l":16.71,"n":363,"o":16.735,"t":"2026-10-02T16:00:00Z","v":25470,"vw":16.727602},{"c":16.76,"h":16.76,"l":16.7,"n":374,"o":16.73,"t":"2026-10-02T16:15:00Z","v":16044,"vw":16.724954},{"c":16.73,"h":16.8,"l":16.73,"n":369,"o":16.775,"t":"2026-10-02T16:30:00Z","v":16919,"vw":16.748641},{"c":16.75,"h":16.755,"l":16.71,"n":308,"o":16.71,"t":"2026-10-02T16:45:00Z","v":15038,"vw":16.737714},{"c":16.74,"h":16.78,"l":16.74,"n":543,"o":16.755,"t":"2026-10-02T17:00:00Z","v":18917,"vw":16.759071},{"c":16.78,"h":16.79,"l":16.72,"n":361,"o":16.73,"t":"2026-10-02T17:15:00Z","v":14024,"vw":16.763156},{"c":16.77,"h":16.775,"l":16.745,"n":362,"o":16.77,"t":"2026-10-02T17:30:00Z","v":21311,"vw":16.76311},{"c":16.765,"h":16.79,"l":16.75,"n":503,"o":16.77,"t":"2026-10-02T17:45:00Z","v":22581,"vw":16.768526},{"c":16.73,"h":16.795,"l":16.73,"n":478,"o":16.77,"t":"2026-10-02T18:00:00Z","v":20402,"vw":16.773352},{"c":16.67,"h":16.735,"l":16.66,"n":391,"o":16.73,"t":"2026-10-02T18:15:00Z","v":15991,"vw":16.692386},{"c":16.72,"h":16.72,"l":16.68,"n":390,"o":16.68,"t":"2026-10-02T18:30:00Z","v":17127,"vw":16.69841},{"c":16.77,"h":16.77,"l":16.7,"n":533,"o":16.725,"t":"2026-10-02T18:45:00Z","v":21780,"vw":16.726045},{"c":16.78,"h":16.78,"l":16.715,"n":599,"o":16.76,"t":"2026-10-02T19:00:00Z","v":18872,"vw":16.745506},{"c":16.73,"h":16.785,"l":16.725,"n":646,"o":16.78,"t":"2026-10-02T19:15:00Z","v":26258,"vw":16.759788},{"c":16.74,"h":16.76,"l":16.72,"n":843,"o":16.73,"t":"2026-10-02T19:30:00Z","v":41137,"vw":16.735679},{"c":16.775,"h":16.79,"l":16.71,"n":2482,"o":16.74,"t":"2026-10-02T19:45:00Z","v":163542,"vw":16.753831},{"c":16.78,"h":16.78,"l":16.78,"n":39,"o":16.78,"t":"2026-10-02T20:00:00Z","v":525243,"vw":16.78},{"c":16.95,"h":16.95,"l":16.95,"n":1,"o":16.95,"t":"2026-10-02T22:00:00Z","v":100,"vw":16.95},{"c":16.77,"h":16.77,"l":16.77,"n":1,"o":16.77,"t":"2026-10-05T11:15:00Z","v":100,"vw":16.77},{"c":16.58,"h":16.845,"l":16.58,"n":419,"o":16.61,"t":"2026-10-05T13:30:00Z","v":73008,"vw":16.695679},{"c":16.865,"h":16.865,"l":16.48,"n":288,"o":16.565,"t":"2026-10-05T13:45:00Z","v":44529,"vw":16.637476},{"c":16.855,"h":16.95,"l":16.82,"n":656,"o":16.83,"t":"2026-10-05T14:00:00Z","v":42636,"vw":16.879526},{"c":16.96,"h":16.98,"l":16.86,"n":734,"o":16.87,"t":"2026-10-05T14:15:00Z","v":41478,"vw":16.918963},{"c":16.98,"h":17.005,"l":16.93,"n":473,"o":16.965,"t":"2026-10-05T14:30:00Z","v":36478,"vw":16.962925},{"c":17.13,"h":17.15,"l":16.98,"n":579,"o":16.98,"t":"2026-10-05T14:45:00Z","v":30528,"vw":17.074059},{"c":17.18,"h":17.195,"l":17.1,"n":585,"o":17.13,"t":"2026-10-05T15:00:00Z","v":66174,"vw":17.15329},{"c":17.14,"h":17.1838,"l":17.12,"n":595,"o":17.18,"t":"2026-10-05T15:15:00Z","v":37463,"vw":17.150436},{"c":17.215,"h":17.22,"l":17.13,"n":374,"o":17.14,"t":"2026-10-05T15:30:00Z","v":21966,"vw":17.175459},{"c":17.23,"h":17.24,"l":17.2,"n":489,"o":17.22,"t":"2026-10-05T15:45:00Z","v":21216,"vw":17.220426},{"c":17.24,"h":17.265,"l":17.22,"n":404,"o":17.23,"t":"2026-10-05T16:00:00Z","v":16096,"vw":17.241175},{"c":17.21,"h":17.26,"l":17.205,"n":281,"o":17.235,"t":"2026-10-05T16:15:00Z","v":8924,"vw":17.227647},{"c":17.24,"h":17.26,"l":17.22,"n":464,"o":17.22,"t":"2026-10-05T16:30:00Z","v":43972,"vw":17.236915},{"c":17.24,"h":17.3,"l":17.2301,"n":457,"o":17.2301,"t":"2026-10-05T16:45:00Z","v":34181,"vw":17.269399},{"c":17.2817,"h":17.29,"l":17.24,"n":234,"o":17.24,"t":"2026-10-05T17:00:00Z","v":10764,"vw":17.26168},{"c":17.25,"h":17.27,"l":17.235,"n":382,"o":17.27,"t":"2026-10-05T17:15:00Z","v":14458,"vw":17.253462},{"c":17.18,"h":17.24,"l":17.165,"n":421,"o":17.24,"t":"2026-10-05T17:30:00Z","v":25475,"vw":17.185383},{"c":17.23,"h":17.23,"l":17.15,"n":281,"o":17.17,"t":"2026-10-05T17:45:00Z","v":11947,"vw":17.185143},{"c":17.23,"h":17.24,"l":17.215,"n":285,"o":17.225,"t":"2026-10-05T18:00:00Z","v":15004,"vw":17.228015},{"c":17.14,"h":17.26,"l":17.135,"n":435,"o":17.26,"t":"2026-10-05T18:15:00Z","v":18985,"vw":17.199869},{"c":17.13,"h":17.16,"l":17.115,"n":362,"o":17.15,"t":"2026-10-05T18:30:00Z","v":14430,"vw":17.135877},{"c":17.05,"h":17.12,"l":17.045,"n":472,"o":17.12,"t":"2026-10-05T18:45:00Z","v":27787,"vw":17.077277},{"c":17.07,"h":17.09,"l":17.055,"n":570,"o":17.06,"t":"2026-10-05T19:00:00Z","v":23973,"vw":17.072667},{"c":17.06,"h":17.1,"l":17.055,"n":572,"o":17.07,"t":"2026-10-05T19:15:00Z","v":20375,"vw":17.077072},{"c":16.965,"h":17.06,"l":16.94,"n":1082,"o":17.06,"t":"2026-10-05T19:30:00Z","v":52815,"vw":16.980911},{"c":17.01,"h":17.04,"l":16.9,"n":4024,"o":16.96,"t":"2026-10-05T19:45:00Z","v":278073,"vw":16.982802},{"c":17.01,"h":17.01,"l":17.01,"n":44,"o":17.01,"t":"2026-10-05T20:00:00Z","v":840726,"vw":17.01},{"c":16.86,"h":16.87,"l":16.86,"n":7,"o":16.87,"t":"2026-10-06T10:30:00Z","v":635,"vw":16.863968},{"c":16.4829,"h":16.76,"l":16.4829,"n":19,"o":16.76,"t":"2026-10-06T11:30:00Z","v":1998,"vw":16.652537},{"c":16.73,"h":17.05,"l":16.72,"n":341,"o":16.88,"t":"2026-10-06T13:30:00Z","v":37763,"vw":16.866739},{"c":16.85,"h":16.85,"l":16.71,"n":150,"o":16.75,"t":"2026-10-06T13:45:00Z","v":4969,"vw":16.752737},{"c":16.89,"h":16.89,"l":16.79,"n":419,"o":16.855,"t":"2026-10-06T14:00:00Z","v":20345,"vw":16.817676},{"c":16.96,"h":16.97,"l":16.91,"n":282,"o":16.92,"t":"2026-10-06T14:15:00Z","v":8195,"vw":16.936617},{"c":16.99,"h":17.04,"l":16.945,"n":691,"o":16.98,"t":"2026-10-06T14:30:00Z","v":51320,"vw":17.00244},{"c":17.01,"h":17.06,"l":16.985,"n":556,"o":17,"t":"2026-10-06T14:45:00Z","v":64087,"vw":17.024092},{"c":17,"h":17.04,"l":16.94,"n":604,"o":17.01,"t":"2026-10-06T15:00:00Z","v":56807,"vw":17.006908},{"c":17.02,"h":17.05,"l":16.975,"n":572,"o":17,"t":"2026-10-06T15:15:00Z","v":63786,"vw":17.022869},{"c":17.015,"h":17.035,"l":16.97,"n":806,"o":17.02,"t":"2026-10-06T15:30:00Z","v":70238,"vw":17.016838},{"c":17.02,"h":17.035,"l":16.9842,"n":970,"o":17.02,"t":"2026-10-06T15:45:00Z","v":102683,"vw":17.01615},{"c":16.935,"h":17.02,"l":16.92,"n":737,"o":17.02,"t":"2026-10-06T16:00:00Z","v":50580,"vw":16.967166},{"c":16.96,"h":16.98,"l":16.931,"n":510,"o":16.935,"t":"2026-10-06T16:15:00Z","v":21206,"vw":16.954665},{"c":16.93,"h":16.96,"l":16.93,"n":590,"o":16.955,"t":"2026-10-06T16:30:00Z","v":35408,"vw":16.946335},{"c":16.935,"h":16.94,"l":16.915,"n":476,"o":16.925,"t":"2026-10-06T16:45:00Z","v":17762,"vw":16.927478},{"c":16.885,"h":16.94,"l":16.885,"n":818,"o":16.935,"t":"2026-10-06T17:00:00Z","v":98140,"vw":16.90968},{"c":16.86,"h":16.885,"l":16.82,"n":726,"o":16.885,"t":"2026-10-06T17:15:00Z","v":37677,"vw":16.854561},{"c":16.85,"h":16.866,"l":16.815,"n":721,"o":16.855,"t":"2026-10-06T17:30:00Z","v":46305,"vw":16.843855},{"c":16.84,"h":16.855,"l":16.8,"n":579,"o":16.85,"t":"2026-10-06T17:45:00Z","v":25367,"vw":16.831561},{"c":16.905,"h":16.925,"l":16.81,"n":1466,"o":16.845,"t":"2026-10-06T18:00:00Z","v":127569,"vw":16.888561},{"c":16.895,"h":16.925,"l":16.89,"n":1281,"o":16.91,"t":"2026-10-06T18:15:00Z","v":124491,"vw":16.905307},{"c":16.89,"h":16.895,"l":16.88,"n":514,"o":16.89,"t":"2026-10-06T18:30:00Z","v":24425,"vw":16.887703},{"c":16.885,"h":16.92,"l":16.885,"n":1115,"o":16.89,"t":"2026-10-06T18:45:00Z","v":101672,"vw":16.902388},{"c":16.885,"h":16.895,"l":16.86,"n":690,"o":16.88,"t":"2026-10-06T19:00:00Z","v":25654,"vw":16.880453},{"c":16.815,"h":16.885,"l":16.815,"n":1042,"o":16.885,"t":"2026-10-06T19:15:00Z","v":66270,"vw":16.842068},{"c":16.765,"h":16.825,"l":16.75,"n":1160,"o":16.815,"t":"2026-10-06T19:30:00Z","v":62589,"vw":16.803227},{"c":16.75,"h":16.785,"l":16.73,"n":4002,"o":16.765,"t":"2026-10-06T19:45:00Z","v":283415,"vw":16.757178},{"c":16.76,"h":16.76,"l":16.76,"n":36,"o":16.76,"t":"2026-10-06T20:00:00Z","v":276005,"vw":16.76},{"c":16.8,"h":16.8,"l":16.8,"n":1,"o":16.8,"t":"2026-10-06T21:30:00Z","v":200,"vw":16.8},{"c":16.9682,"h":16.9682,"l":16.9682,"n":1,"o":16.9682,"t":"2026-10-06T22:30:00Z","v":200,"vw":16.9682},{"c":16.83,"h":17.31,"l":16.83,"n":4,"o":17.31,"t":"2026-10-07T11:30:00Z","v":1248,"vw":17.106538},{"c":17.134,"h":17.134,"l":17.134,"n":1,"o":17.134,"t":"2026-10-07T12:45:00Z","v":100,"vw":17.134},{"c":16.975,"h":17.08,"l":16.92,"n":506,"o":16.97,"t":"2026-10-07T13:30:00Z","v":63741,"vw":16.987832},{"c":16.9,"h":16.95,"l":16.86,"n":271,"o":16.94,"t":"2026-10-07T13:45:00Z","v":14663,"vw":16.911499},{"c":16.78,"h":16.94,"l":16.73,"n":490,"o":16.92,"t":"2026-10-07T14:00:00Z","v":55193,"vw":16.886304},{"c":16.7546,"h":16.79,"l":16.73,"n":363,"o":16.77,"t":"2026-10-07T14:15:00Z","v":22838,"vw":16.757584},{"c":16.615,"h":16.77,"l":16.56,"n":583,"o":16.75,"t":"2026-10-07T14:30:00Z","v":36248,"vw":16.644791},{"c":16.6,"h":16.68,"l":16.59,"n":564,"o":16.6,"t":"2026-10-07T14:45:00Z","v":43037,"vw":16.626635},{"c":16.63,"h":16.63,"l":16.525,"n":666,"o":16.6,"t":"2026-10-07T15:00:00Z","v":33807,"vw":16.564784},{"c":16.59,"h":16.65,"l":16.56,"n":678,"o":16.625,"t":"2026-10-07T15:15:00Z","v":37665,"vw":16.598681},{"c":16.53,"h":16.605,"l":16.53,"n":539,"o":16.59,"t":"2026-10-07T15:30:00Z","v":23292,"vw":16.568945},{"c":16.41,"h":16.53,"l":16.385,"n":1299,"o":16.52,"t":"2026-10-07T15:45:00Z","v":204960,"vw":16.421861},{"c":16.44,"h":16.45,"l":16.39,"n":582,"o":16.415,"t":"2026-10-07T16:00:00Z","v":62332,"vw":16.407263},{"c":16.42,"h":16.46,"l":16.41,"n":342,"o":16.45,"t":"2026-10-07T16:15:00Z","v":15471,"vw":16.43048},{"c":16.42,"h":16.44,"l":16.41,"n":326,"o":16.43,"t":"2026-10-07T16:30:00Z","v":15496,"vw":16.429067},{"c":16.43,"h":16.44,"l":16.4,"n":433,"o":16.425,"t":"2026-10-07T16:45:00Z","v":18896,"vw":16.414044},{"c":16.485,"h":16.485,"l":16.41,"n":593,"o":16.44,"t":"2026-10-07T17:00:00Z","v":34767,"vw":16.443124},{"c":16.44,"h":16.49,"l":16.44,"n":554,"o":16.485,"t":"2026-10-07T17:15:00Z","v":30828,"vw":16.459496},{"c":16.425,"h":16.445,"l":16.41,"n":493,"o":16.435,"t":"2026-10-07T17:30:00Z","v":23970,"vw":16.425412},{"c":16.455,"h":16.47,"l":16.395,"n":535,"o":16.42,"t":"2026-10-07T17:45:00Z","v":20200,"vw":16.413958},{"c":16.43,"h":16.48,"l":16.42,"n":558,"o":16.45,"t":"2026-10-07T18:00:00Z","v":30940,"vw":16.442932},{"c":16.455,"h":16.5,"l":16.425,"n":551,"o":16.425,"t":"2026-10-07T18:15:00Z","v":26070,"vw":16.471462},{"c":16.49,"h":16.5,"l":16.445,"n":559,"o":16.45,"t":"2026-10-07T18:30:00Z","v":27474,"vw":16.48076},{"c":16.495,"h":16.495,"l":16.45,"n":611,"o":16.48,"t":"2026-10-07T18:45:00Z","v":37928,"vw":16.471241},{"c":16.68,"h":16.68,"l":16.495,"n":880,"o":16.495,"t":"2026-10-07T19:00:00Z","v":44770,"vw":16.610759},{"c":16.65,"h":16.705,"l":16.635,"n":977,"o":16.68,"t":"2026-10-07T19:15:00Z","v":58601,"vw":16.670097},{"c":16.635,"h":16.66,"l":16.61,"n":1255,"o":16.655,"t":"2026-10-07T19:30:00Z","v":72616,"vw":16.633915},{"c":16.66,"h":16.67,"l":16.62,"n":2850,"o":16.63,"t":"2026-10-07T19:45:00Z","v":233364,"vw":16.643572},{"c":16.66,"h":16.66,"l":16.66,"n":55,"o":16.66,"t":"2026-10-07T20:00:00Z","v":436479,"vw":16.66},{"c":16.86,"h":16.88,"l":16.86,"n":5,"o":16.88,"t":"2026-10-08T08:00:00Z","v":1228,"vw":16.867378},{"c":16.74,"h":16.74,"l":16.74,"n":9,"o":16.74,"t":"2026-10-08T08:30:00Z","v":572,"vw":16.74},{"c":17.15,"h":17.15,"l":16.95,"n":7,"o":16.96,"t":"2026-10-08T11:00:00Z","v":4367,"vw":16.968199},{"c":17.15,"h":17.15,"l":17.09,"n":3,"o":17.09,"t":"2026-10-08T11:15:00Z","v":553,"vw":17.125588},{"c":17.05,"h":17.05,"l":17.05,"n":1,"o":17.05,"t":"2026-10-08T11:30:00Z","v":500,"vw":17.05},{"c":17.12,"h":17.12,"l":17.12,"n":1,"o":17.12,"t":"2026-10-08T13:00:00Z","v":360,"vw":17.12},{"c":17.075,"h":17.12,"l":16.9,"n":344,"o":17.12,"t":"2026-10-08T13:30:00Z","v":62869,"vw":17.076069},{"c":17.06,"h":17.1227,"l":17.015,"n":916,"o":17.075,"t":"2026-10-08T13:45:00Z","v":209724,"vw":17.065334},{"c":17,"h":17.095,"l":17,"n":1613,"o":17.08,"t":"2026-10-08T14:00:00Z","v":528826,"vw":17.044721},{"c":17,"h":17.07,"l":16.97,"n":1221,"o":17.02,"t":"2026-10-08T14:15:00Z","v":317906,"vw":17.027745},{"c":17.07,"h":17.09,"l":16.96,"n":691,"o":17.01,"t":"2026-10-08T14:30:00Z","v":100203,"vw":17.022893},{"c":17.04,"h":17.105,"l":17.02,"n":1231,"o":17.08,"t":"2026-10-08T14:45:00Z","v":195756,"vw":17.05336},{"c":16.98,"h":17.075,"l":16.9575,"n":1027,"o":17.05,"t":"2026-10-08T15:00:00Z","v":111836,"vw":17.038391},{"c":16.93,"h":17,"l":16.91,"n":901,"o":16.99,"t":"2026-10-08T15:15:00Z","v":47390,"vw":16.953528},{"c":17.01,"h":17.015,"l":16.935,"n":748,"o":16.94,"t":"2026-10-08T15:30:00Z","v":40568,"vw":16.981108},{"c":16.99,"h":17.03,"l":16.985,"n":1224,"o":17.005,"t":"2026-10-08T15:45:00Z","v":145176,"vw":17.006595},{"c":17.025,"h":17.025,"l":16.985,"n":1018,"o":16.99,"t":"2026-10-08T16:00:00Z","v":101107,"vw":17.005337},{"c":16.99,"h":17.025,"l":16.82,"n":2040,"o":17.02,"t":"2026-10-08T16:15:00Z","v":196317,"vw":16.959943},{"c":16.86,"h":17.015,"l":16.84,"n":869,"o":16.98,"t":"2026-10-08T16:30:00Z","v":51176,"vw":16.956072},{"c":16.92,"h":16.925,"l":16.82,"n":765,"o":16.86,"t":"2026-10-08T16:45:00Z","v":43380,"vw":16.87623},{"c":16.99,"h":17.005,"l":16.91,"n":743,"o":16.92,"t":"2026-10-08T17:00:00Z","v":41714,"vw":16.980848},{"c":17,"h":17.02,"l":16.94,"n":1111,"o":16.995,"t":"2026-10-08T17:15:00Z","v":119385,"vw":16.999223},{"c":17,"h":17.065,"l":16.99,"n":2849,"o":17,"t":"2026-10-08T17:30:00Z","v":478895,"vw":17.020858},{"c":17.04,"h":17.075,"l":17,"n":1091,"o":17.01,"t":"2026-10-08T17:45:00Z","v":78320,"vw":17.033672},{"c":17.005,"h":17.06,"l":17,"n":1936,"o":17.04,"t":"2026-10-08T18:00:00Z","v":263720,"vw":17.028624},{"c":16.995,"h":17.055,"l":16.995,"n":1760,"o":17.005,"t":"2026-10-08T18:15:00Z","v":242977,"vw":17.024418},{"c":16.975,"h":17.015,"l":16.97,"n":751,"o":16.995,"t":"2026-10-08T18:30:00Z","v":37837,"vw":16.993275},{"c":16.965,"h":16.98,"l":16.955,"n":928,"o":16.975,"t":"2026-10-08T18:45:00Z","v":30552,"vw":16.966191},{"c":17.02,"h":17.04,"l":16.96,"n":1733,"o":16.9699,"t":"2026-10-08T19:00:00Z","v":161298,"vw":17.013278},{"c":16.98,"h":17.035,"l":16.965,"n":1789,"o":17.01,"t":"2026-10-08T19:15:00Z","v":138910,"vw":17.003721},{"c":16.935,"h":16.995,"l":16.925,"n":1585,"o":16.97,"t":"2026-10-08T19:30:00Z","v":93966,"vw":16.956602},{"c":16.945,"h":16.995,"l":16.925,"n":4383,"o":16.935,"t":"2026-10-08T19:45:00Z","v":309459,"vw":16.966901},{"c":16.95,"h":16.95,"l":16.95,"n":27,"o":16.95,"t":"2026-10-08T20:00:00Z","v":341586,"vw":16.95},{"c":17.08,"h":17.14,"l":16.855,"n":448,"o":16.9,"t":"2026-10-09T13:30:00Z","v":60299,"vw":17.039211},{"c":17.08,"h":17.175,"l":17.0174,"n":732,"o":17.07,"t":"2026-10-09T13:45:00Z","v":91614,"vw":17.123079},{"c":17.07,"h":17.125,"l":17.01,"n":1313,"o":17.09,"t":"2026-10-09T14:00:00Z","v":297806,"vw":17.054102},{"c":17.08,"h":17.12,"l":17.055,"n":1817,"o":17.07,"t":"2026-10-09T14:15:00Z","v":275656,"vw":17.080968},{"c":17.0709,"h":17.11,"l":17.06,"n":2189,"o":17.09,"t":"2026-10-09T14:30:00Z","v":346575,"vw":17.084598},{"c":17.11,"h":17.125,"l":17.06,"n":2851,"o":17.07,"t":"2026-10-09T14:45:00Z","v":430293,"vw":17.096041},{"c":17.13,"h":17.135,"l":17.07,"n":5226,"o":17.11,"t":"2026-10-09T15:00:00Z","v":743682,"vw":17.103262},{"c":17.21,"h":17.21,"l":17.04,"n":2392,"o":17.135,"t":"2026-10-09T15:15:00Z","v":249368,"vw":17.097578},{"c":17.15,"h":17.23,"l":17.125,"n":1008,"o":17.21,"t":"2026-10-09T15:30:00Z","v":64957,"vw":17.174524},{"c":17.01,"h":17.165,"l":17,"n":1433,"o":17.15,"t":"2026-10-09T15:45:00Z","v":141646,"vw":17.083374},{"c":17,"h":17.02,"l":16.965,"n":1114,"o":17.01,"t":"2026-10-09T16:00:00Z","v":73126,"vw":16.992489},{"c":17.02,"h":17.025,"l":16.975,"n":920,"o":17,"t":"2026-10-09T16:15:00Z","v":52826,"vw":17.002961},{"c":16.99,"h":17.03,"l":16.99,"n":664,"o":17.015,"t":"2026-10-09T16:30:00Z","v":31545,"vw":17.01159},{"c":16.995,"h":17.01,"l":16.965,"n":637,"o":16.985,"t":"2026-10-09T16:45:00Z","v":33858,"vw":16.991502},{"c":17.04,"h":17.05,"l":16.94,"n":1279,"o":16.995,"t":"2026-10-09T17:00:00Z","v":111605,"vw":16.986117},{"c":17.03,"h":17.09,"l":17.02,"n":822,"o":17.05,"t":"2026-10-09T17:15:00Z","v":82643,"vw":17.057154},{"c":16.975,"h":17.045,"l":16.94,"n":1184,"o":17.04,"t":"2026-10-09T17:30:00Z","v":129029,"vw":16.984797},{"c":17.01,"h":17.03,"l":16.95,"n":1184,"o":16.97,"t":"2026-10-09T17:45:00Z","v":149203,"vw":16.99378},{"c":17.02,"h":17.025,"l":16.98,"n":913,"o":17.01,"t":"2026-10-09T18:00:00Z","v":122177,"vw":17.003513},{"c":16.97,"h":17.02,"l":16.97,"n":1488,"o":17.02,"t":"2026-10-09T18:15:00Z","v":176352,"vw":16.999876},{"c":16.935,"h":16.985,"l":16.915,"n":1371,"o":16.975,"t":"2026-10-09T18:30:00Z","v":155821,"vw":16.959677},{"c":16.895,"h":16.93,"l":16.84,"n":1782,"o":16.93,"t":"2026-10-09T18:45:00Z","v":151461,"vw":16.89198},{"c":16.86,"h":16.91,"l":16.845,"n":1170,"o":16.9,"t":"2026-10-09T19:00:00Z","v":111953,"vw":16.881407},{"c":16.865,"h":16.87,"l":16.83,"n":1149,"o":16.86,"t":"2026-10-09T19:15:00Z","v":75565,"vw":16.853364},{"c":16.855,"h":16.9,"l":16.85,"n":1503,"o":16.865,"t":"2026-10-09T19:30:00Z","v":107862,"vw":16.876026},{"c":16.795,"h":16.845,"l":16.72,"n":4635,"o":16.84,"t":"2026-10-09T19:45:00Z","v":478505,"vw":16.769277},{"c":16.8,"h":16.8,"l":16.8,"n":36,"o":16.8,"t":"2026-10-09T20:00:00Z","v":340777,"vw":16.8},{"c":16.8934,"h":16.9276,"l":16.8934,"n":2,"o":16.9276,"t":"2026-10-09T23:45:00Z","v":300,"vw":16.9048},{"c":16.73,"h":16.73,"l":16.73,"n":4,"o":16.73,"t":"2026-10-12T08:00:00Z","v":721,"vw":16.73},{"c":16.92,"h":16.92,"l":16.92,"n":3,"o":16.92,"t":"2026-10-12T09:45:00Z","v":113,"vw":16.92},{"c":16.95,"h":16.95,"l":16.95,"n":3,"o":16.95,"t":"2026-10-12T11:00:00Z","v":300,"vw":16.95},{"c":16.97,"h":16.99,"l":16.97,"n":76,"o":16.99,"t":"2026-10-12T12:15:00Z","v":4386,"vw":16.984706},{"c":17.05,"h":17.05,"l":17.05,"n":2,"o":17.05,"t":"2026-10-12T12:30:00Z","v":527,"vw":17.05},{"c":17.05,"h":17.05,"l":17.05,"n":4,"o":17.05,"t":"2026-10-12T12:45:00Z","v":1529,"vw":17.05},{"c":17.04,"h":17.04,"l":17.04,"n":1,"o":17.04,"t":"2026-10-12T13:15:00Z","v":138,"vw":17.04},{"c":17.36,"h":17.37,"l":16.945,"n":602,"o":17.05,"t":"2026-10-12T13:30:00Z","v":81929,"vw":17.136828},{"c":17.465,"h":17.535,"l":17.335,"n":916,"o":17.36,"t":"2026-10-12T13:45:00Z","v":115169,"vw":17.450806},{"c":17.305,"h":17.4799,"l":17.28,"n":970,"o":17.45,"t":"2026-10-12T14:00:00Z","v":132406,"vw":17.359437},{"c":17.31,"h":17.3699,"l":17.26,"n":912,"o":17.33,"t":"2026-10-12T14:15:00Z","v":72234,"vw":17.308421},{"c":17.15,"h":17.31,"l":17.15,"n":977,"o":17.29,"t":"2026-10-12T14:30:00Z","v":81662,"vw":17.205081},{"c":17.28,"h":17.3,"l":17.14,"n":686,"o":17.15,"t":"2026-10-12T14:45:00Z","v":52290,"vw":17.212064},{"c":17.24,"h":17.35,"l":17.215,"n":1502,"o":17.28,"t":"2026-10-12T15:00:00Z","v":283759,"vw":17.259527},{"c":17.27,"h":17.28,"l":17.17,"n":1439,"o":17.23,"t":"2026-10-12T15:15:00Z","v":356304,"vw":17.235558},{"c":17.225,"h":17.27,"l":17.205,"n":1097,"o":17.27,"t":"2026-10-12T15:30:00Z","v":219950,"vw":17.230235},{"c":17.23,"h":17.27,"l":17.195,"n":1561,"o":17.225,"t":"2026-10-12T15:45:00Z","v":293389,"vw":17.233883},{"c":17.25,"h":17.3,"l":17.21,"n":2291,"o":17.235,"t":"2026-10-12T16:00:00Z","v":362025,"vw":17.258625},{"c":17.245,"h":17.29,"l":17.2,"n":2218,"o":17.25,"t":"2026-10-12T16:15:00Z","v":330579,"vw":17.249888},{"c":17.27,"h":17.27,"l":17.23,"n":1182,"o":17.245,"t":"2026-10-12T16:30:00Z","v":168214,"vw":17.25038},{"c":17.24,"h":17.29,"l":17.225,"n":2272,"o":17.26,"t":"2026-10-12T16:45:00Z","v":295011,"vw":17.261059},{"c":17.33,"h":17.3497,"l":17.215,"n":1830,"o":17.235,"t":"2026-10-12T17:00:00Z","v":184644,"vw":17.257539},{"c":17.24,"h":17.34,"l":17.21,"n":1739,"o":17.33,"t":"2026-10-12T17:15:00Z","v":154449,"vw":17.285024},{"c":17.265,"h":17.3,"l":17.23,"n":1162,"o":17.25,"t":"2026-10-12T17:30:00Z","v":138846,"vw":17.267494},{"c":17.285,"h":17.285,"l":17.24,"n":1596,"o":17.27,"t":"2026-10-12T17:45:00Z","v":198496,"vw":17.265873},{"c":17.26,"h":17.29,"l":17.25,"n":2159,"o":17.28,"t":"2026-10-12T18:00:00Z","v":265235,"vw":17.268004},{"c":17.25,"h":17.31,"l":17.25,"n":2017,"o":17.265,"t":"2026-10-12T18:15:00Z","v":254214,"vw":17.272958},{"c":17.26,"h":17.28,"l":17.24,"n":953,"o":17.26,"t":"2026-10-12T18:30:00Z","v":74852,"vw":17.258954},{"c":17.26,"h":17.28,"l":17.225,"n":1753,"o":17.265,"t":"2026-10-12T18:45:00Z","v":198123,"vw":17.253328},{"c":17.26,"h":17.2788,"l":17.25,"n":1682,"o":17.27,"t":"2026-10-12T19:00:00Z","v":183345,"vw":17.261189},{"c":17.245,"h":17.29,"l":17.21,"n":1802,"o":17.255,"t":"2026-10-12T19:15:00Z","v":212831,"vw":17.23991},{"c":17.3386,"h":17.34,"l":17.24,"n":3165,"o":17.25,"t":"2026-10-12T19:30:00Z","v":289637,"vw":17.268611},{"c":17.34,"h":17.455,"l":17.31,"n":6718,"o":17.335,"t":"2026-10-12T19:45:00Z","v":731927,"vw":17.379052},{"c":17.34,"h":17.35,"l":17.34,"n":48,"o":17.35,"t":"2026-10-12T20:00:00Z","v":416501,"vw":17.340144},{"c":17.4,"h":17.4,"l":17.4,"n":1,"o":17.4,"t":"2026-10-13T11:00:00Z","v":150,"vw":17.4},{"c":17.47,"h":17.47,"l":17.38,"n":7,"o":17.38,"t":"2026-10-13T13:00:00Z","v":1194,"vw":17.457227},{"c":17.7493,"h":17.79,"l":17.44,"n":591,"o":17.49,"t":"2026-10-13T13:30:00Z","v":78613,"vw":17.615303},{"c":17.66,"h":17.765,"l":17.645,"n":492,"o":17.73,"t":"2026-10-13T13:45:00Z","v":34866,"vw":17.700964},{"c":17.57,"h":17.71,"l":17.51,"n":1249,"o":17.64,"t":"2026-10-13T14:00:00Z","v":113533,"vw":17.587107},{"c":17.68,"h":17.7,"l":17.58,"n":736,"o":17.59,"t":"2026-10-13T14:15:00Z","v":42311,"vw":17.634202},{"c":17.73,"h":17.745,"l":17.66,"n":1015,"o":17.68,"t":"2026-10-13T14:30:00Z","v":62716,"vw":17.705709},{"c":17.46,"h":17.74,"l":17.43,"n":2700,"o":17.72,"t":"2026-10-13T14:45:00Z","v":382424,"vw":17.553412},{"c":17.545,"h":17.61,"l":17.42,"n":2645,"o":17.4501,"t":"2026-10-13T15:00:00Z","v":569829,"vw":17.517444},{"c":17.5,"h":17.58,"l":17.455,"n":2840,"o":17.545,"t":"2026-10-13T15:15:00Z","v":491093,"vw":17.509488},{"c":17.53,"h":17.55,"l":17.47,"n":2037,"o":17.5,"t":"2026-10-13T15:30:00Z","v":386764,"vw":17.50984},{"c":17.5,"h":17.54,"l":17.49,"n":1211,"o":17.52,"t":"2026-10-13T15:45:00Z","v":166689,"vw":17.513273},{"c":17.535,"h":17.56,"l":17.5,"n":2334,"o":17.51,"t":"2026-10-13T16:00:00Z","v":399980,"vw":17.527363},{"c":17.45,"h":17.56,"l":17.435,"n":1152,"o":17.55,"t":"2026-10-13T16:15:00Z","v":153406,"vw":17.515149},{"c":17.49,"h":17.51,"l":17.43,"n":1598,"o":17.45,"t":"2026-10-13T16:30:00Z","v":233207,"vw":17.472575},{"c":17.53,"h":17.53,"l":17.455,"n":1861,"o":17.485,"t":"2026-10-13T16:45:00Z","v":238453,"vw":17.47851},{"c":17.45,"h":17.53,"l":17.43,"n":2267,"o":17.52,"t":"2026-10-13T17:00:00Z","v":276515,"vw":17.491873},{"c":17.45,"h":17.48,"l":17.435,"n":1725,"o":17.46,"t":"2026-10-13T17:15:00Z","v":177252,"vw":17.453906},{"c":17.47,"h":17.515,"l":17.42,"n":1293,"o":17.45,"t":"2026-10-13T17:30:00Z","v":130128,"vw":17.464634},{"c":17.52,"h":17.53,"l":17.45,"n":2074,"o":17.46,"t":"2026-10-13T17:45:00Z","v":258252,"vw":17.486799},{"c":17.51,"h":17.538,"l":17.45,"n":2023,"o":17.515,"t":"2026-10-13T18:00:00Z","v":258323,"vw":17.505845},{"c":17.485,"h":17.535,"l":17.48,"n":1999,"o":17.51,"t":"2026-10-13T18:15:00Z","v":225706,"vw":17.513285},{"c":17.485,"h":17.51,"l":17.475,"n":1123,"o":17.485,"t":"2026-10-13T18:30:00Z","v":76695,"vw":17.49239},{"c":17.495,"h":17.505,"l":17.465,"n":1312,"o":17.49,"t":"2026-10-13T18:45:00Z","v":102939,"vw":17.482745},{"c":17.51,"h":17.565,"l":17.46,"n":2005,"o":17.49,"t":"2026-10-13T19:00:00Z","v":315242,"vw":17.517153},{"c":17.69,"h":17.72,"l":17.485,"n":4241,"o":17.515,"t":"2026-10-13T19:15:00Z","v":543275,"vw":17.56978},{"c":17.655,"h":17.71,"l":17.591,"n":2415,"o":17.685,"t":"2026-10-13T19:30:00Z","v":195287,"vw":17.645608},{"c":17.565,"h":17.77,"l":17.515,"n":7562,"o":17.65,"t":"2026-10-13T19:45:00Z","v":809703,"vw":17.609043},{"c":17.5,"h":17.56,"l":17.5,"n":39,"o":17.56,"t":"2026-10-13T20:00:00Z","v":525866,"vw":17.559873},{"c":17.7,"h":17.7,"l":17.7,"n":3,"o":17.7,"t":"2026-10-13T20:30:00Z","v":513,"vw":17.7},{"c":17.85,"h":17.85,"l":17.85,"n":1,"o":17.85,"t":"2026-10-13T22:00:00Z","v":300,"vw":17.85},{"c":17.56,"h":17.56,"l":17.55,"n":5,"o":17.56,"t":"2026-10-14T08:00:00Z","v":4300,"vw":17.559302},{"c":17.77,"h":17.77,"l":17.77,"n":1,"o":17.77,"t":"2026-10-14T11:00:00Z","v":100,"vw":17.77},{"c":17.76,"h":17.76,"l":17.7,"n":20,"o":17.7,"t":"2026-10-14T11:30:00Z","v":2010,"vw":17.723158},{"c":17.73,"h":17.73,"l":17.73,"n":1,"o":17.73,"t":"2026-10-14T11:45:00Z","v":499,"vw":17.73},{"c":17.63,"h":17.66,"l":17.63,"n":4,"o":17.66,"t":"2026-10-14T12:00:00Z","v":652,"vw":17.641538},{"c":17.81,"h":17.81,"l":17.81,"n":1,"o":17.81,"t":"2026-10-14T12:15:00Z","v":100,"vw":17.81},{"c":17.78,"h":17.78,"l":17.78,"n":1,"o":17.78,"t":"2026-10-14T12:45:00Z","v":115,"vw":17.78},{"c":17.73,"h":17.73,"l":17.58,"n":22,"o":17.62,"t":"2026-10-14T13:00:00Z","v":4627,"vw":17.698652},{"c":17.58,"h":17.59,"l":17.58,"n":7,"o":17.59,"t":"2026-10-14T13:15:00Z","v":790,"vw":17.583846},{"c":17.43,"h":17.726,"l":17.4151,"n":644,"o":17.64,"t":"2026-10-14T13:30:00Z","v":90738,"vw":17.580553},{"c":17.34,"h":17.46,"l":17.33,"n":909,"o":17.44,"t":"2026-10-14T13:45:00Z","v":69688,"vw":17.38028},{"c":17.28,"h":17.351,"l":17.13,"n":1002,"o":17.35,"t":"2026-10-14T14:00:00Z","v":68987,"vw":17.25513},{"c":17.34,"h":17.34,"l":17.24,"n":1316,"o":17.27,"t":"2026-10-14T14:15:00Z","v":104466,"vw":17.287933},{"c":17.26,"h":17.335,"l":17.255,"n":790,"o":17.335,"t":"2026-10-14T14:30:00Z","v":46051,"vw":17.294167},{"c":17.37,"h":17.38,"l":17.26,"n":919,"o":17.26,"t":"2026-10-14T14:45:00Z","v":106361,"vw":17.338427},{"c":17.36,"h":17.385,"l":17.33,"n":1096,"o":17.37,"t":"2026-10-14T15:00:00Z","v":75236,"vw":17.356454},{"c":17.27,"h":17.365,"l":17.235,"n":1069,"o":17.365,"t":"2026-10-14T15:15:00Z","v":77701,"vw":17.296988},{"c":17.26,"h":17.28,"l":17.215,"n":688,"o":17.26,"t":"2026-10-14T15:30:00Z","v":35600,"vw":17.256807},{"c":17.255,"h":17.3,"l":17.24,"n":870,"o":17.255,"t":"2026-10-14T15:45:00Z","v":60196,"vw":17.273118},{"c":17.16,"h":17.265,"l":17.145,"n":831,"o":17.26,"t":"2026-10-14T16:00:00Z","v":51754,"vw":17.205671},{"c":17.205,"h":17.23,"l":17.17,"n":906,"o":17.17,"t":"2026-10-14T16:15:00Z","v":68969,"vw":17.19909},{"c":17.295,"h":17.32,"l":17.2,"n":625,"o":17.2,"t":"2026-10-14T16:30:00Z","v":54195,"vw":17.276065},{"c":17.29,"h":17.305,"l":17.23,"n":843,"o":17.295,"t":"2026-10-14T16:45:00Z","v":60294,"vw":17.264556},{"c":17.25,"h":17.31,"l":17.24,"n":818,"o":17.29,"t":"2026-10-14T17:00:00Z","v":45646,"vw":17.270914},{"c":17.15,"h":17.26,"l":17.13,"n":1251,"o":17.24,"t":"2026-10-14T17:15:00Z","v":83525,"vw":17.197883},{"c":17.29,"h":17.3,"l":17.13,"n":1439,"o":17.155,"t":"2026-10-14T17:30:00Z","v":223801,"vw":17.205706},{"c":17.21,"h":17.3,"l":17.175,"n":1343,"o":17.285,"t":"2026-10-14T17:45:00Z","v":396958,"vw":17.284284},{"c":17.185,"h":17.225,"l":17.155,"n":1065,"o":17.21,"t":"2026-10-14T18:00:00Z","v":137351,"vw":17.184449},{"c":17.15,"h":17.225,"l":17.13,"n":1328,"o":17.19,"t":"2026-10-14T18:15:00Z","v":130536,"vw":17.172307},{"c":17.165,"h":17.235,"l":17.14,"n":1012,"o":17.14,"t":"2026-10-14T18:30:00Z","v":88269,"vw":17.183823},{"c":17.135,"h":17.165,"l":17.115,"n":1147,"o":17.165,"t":"2026-10-14T18:45:00Z","v":83342,"vw":17.136955},{"c":17.105,"h":17.135,"l":17.085,"n":870,"o":17.135,"t":"2026-10-14T19:00:00Z","v":60690,"vw":17.103521},{"c":17.05,"h":17.11,"l":17.05,"n":1261,"o":17.105,"t":"2026-10-14T19:15:00Z","v":93283,"vw":17.082778},{"c":17.025,"h":17.07,"l":16.98,"n":1632,"o":17.05,"t":"2026-10-14T19:30:00Z","v":135381,"vw":17.023302},{"c":17.03,"h":17.04,"l":16.94,"n":5547,"o":17.03,"t":"2026-10-14T19:45:00Z","v":601947,"vw":17.000076},{"c":17.03,"h":17.03,"l":17.03,"n":34,"o":17.03,"t":"2026-10-14T20:00:00Z","v":498667,"vw":17.03},{"c":17.14,"h":17.14,"l":17.14,"n":1,"o":17.14,"t":"2026-10-15T08:00:00Z","v":991,"vw":17.14},{"c":17.15,"h":17.15,"l":17.15,"n":1,"o":17.15,"t":"2026-10-15T11:00:00Z","v":125,"vw":17.15},{"c":17.03,"h":17.1,"l":16.98,"n":46,"o":17.05,"t":"2026-10-15T12:45:00Z","v":8314,"vw":17.04243},{"c":17.13,"h":17.13,"l":17.13,"n":1,"o":17.13,"t":"2026-10-15T13:15:00Z","v":120,"vw":17.13},{"c":17.09,"h":17.15,"l":16.81,"n":790,"o":17.15,"t":"2026-10-15T13:30:00Z","v":109161,"vw":17.044046},{"c":16.77,"h":17.07,"l":16.65,"n":811,"o":17.07,"t":"2026-10-15T13:45:00Z","v":68051,"vw":16.810598},{"c":16.82,"h":16.89,"l":16.72,"n":915,"o":16.76,"t":"2026-10-15T14:00:00Z","v":47989,"vw":16.7892},{"c":16.83,"h":16.86,"l":16.78,"n":887,"o":16.82,"t":"2026-10-15T14:15:00Z","v":46069,"vw":16.817539},{"c":16.83,"h":16.835,"l":16.77,"n":633,"o":16.835,"t":"2026-10-15T14:30:00Z","v":33480,"vw":16.800767},{"c":16.79,"h":16.855,"l":16.785,"n":786,"o":16.82,"t":"2026-10-15T14:45:00Z","v":40491,"vw":16.820046},{"c":16.66,"h":16.79,"l":16.65,"n":711,"o":16.78,"t":"2026-10-15T15:00:00Z","v":37618,"vw":16.713859},{"c":16.81,"h":16.81,"l":16.6673,"n":887,"o":16.68,"t":"2026-10-15T15:15:00Z","v":43985,"vw":16.736597},{"c":16.88,"h":16.9,"l":16.8,"n":737,"o":16.815,"t":"2026-10-15T15:30:00Z","v":44219,"vw":16.831481},{"c":16.915,"h":16.94,"l":16.87,"n":562,"o":16.875752,"t":"2026-10-15T15:45:00Z","v":27932,"vw":16.904621},{"c":16.94,"h":16.98,"l":16.9,"n":1304,"o":16.91,"t":"2026-10-15T16:00:00Z","v":126595,"vw":16.943954},{"c":16.84,"h":16.93,"l":16.8,"n":1192,"o":16.93,"t":"2026-10-15T16:15:00Z","v":81539,"vw":16.870283},{"c":16.87,"h":16.9,"l":16.82,"n":1311,"o":16.845,"t":"2026-10-15T16:30:00Z","v":105055,"vw":16.876755},{"c":16.955,"h":16.97,"l":16.87,"n":981,"o":16.87,"t":"2026-10-15T16:45:00Z","v":80861,"vw":16.92258},{"c":16.99,"h":17.045,"l":16.935,"n":1594,"o":16.955,"t":"2026-10-15T17:00:00Z","v":249601,"vw":16.992316},{"c":16.96,"h":16.995,"l":16.945,"n":1103,"o":16.98,"t":"2026-10-15T17:15:00Z","v":74690,"vw":16.974835},{"c":16.92,"h":16.97,"l":16.91,"n":1024,"o":16.96,"t":"2026-10-15T17:30:00Z","v":56924,"vw":16.926914},{"c":16.985,"h":16.985,"l":16.905,"n":972,"o":16.925,"t":"2026-10-15T17:45:00Z","v":53909,"vw":16.940048},{"c":16.92,"h":16.99,"l":16.92,"n":1195,"o":16.99,"t":"2026-10-15T18:00:00Z","v":95880,"vw":16.967706},{"c":16.885,"h":16.95,"l":16.885,"n":1283,"o":16.92,"t":"2026-10-15T18:15:00Z","v":90620,"vw":16.920831},{"c":16.88,"h":16.89,"l":16.85,"n":1004,"o":16.885,"t":"2026-10-15T18:30:00Z","v":64406,"vw":16.866252},{"c":16.865,"h":16.88,"l":16.83,"n":988,"o":16.87,"t":"2026-10-15T18:45:00Z","v":52291,"vw":16.856739},{"c":16.935,"h":16.98,"l":16.855,"n":1382,"o":16.865,"t":"2026-10-15T19:00:00Z","v":185019,"vw":16.944848},{"c":16.885,"h":16.96,"l":16.885,"n":1162,"o":16.94,"t":"2026-10-15T19:15:00Z","v":73791,"vw":16.926373},{"c":16.859,"h":16.93,"l":16.845,"n":1640,"o":16.885,"t":"2026-10-15T19:30:00Z","v":117069,"vw":16.880061},{"c":16.979,"h":16.98,"l":16.845,"n":4771,"o":16.855,"t":"2026-10-15T19:45:00Z","v":443898,"vw":16.934102},{"c":16.98,"h":16.98,"l":16.97,"n":39,"o":16.97,"t":"2026-10-15T20:00:00Z","v":506797,"vw":16.979998},{"c":16.98,"h":16.98,"l":16.98,"n":1,"o":16.98,"t":"2026-10-15T20:15:00Z","v":100,"vw":16.98},{"c":17.04,"h":17.04,"l":17.03,"n":12,"o":17.04,"t":"2026-10-16T12:15:00Z","v":3715,"vw":17.039238},{"c":17.1,"h":17.1,"l":17,"n":31,"o":17,"t":"2026-10-16T12:30:00Z","v":4114,"vw":17.002439},{"c":17.12,"h":17.14,"l":17.1,"n":5,"o":17.1,"t":"2026-10-16T13:00:00Z","v":2358,"vw":17.12134},{"c":17.12,"h":17.12,"l":17.12,"n":3,"o":17.12,"t":"2026-10-16T13:15:00Z","v":1877,"vw":17.12},{"c":17.05,"h":17.3892,"l":17.01,"n":1814,"o":17.18,"t":"2026-10-16T13:30:00Z","v":882497,"vw":17.106321},{"c":17,"h":17.19,"l":16.99,"n":1558,"o":17.04,"t":"2026-10-16T13:45:00Z","v":427468,"vw":17.100663},{"c":17.07,"h":17.12,"l":16.98,"n":2304,"o":16.995,"t":"2026-10-16T14:00:00Z","v":346654,"vw":17.096777},{"c":17.0586,"h":17.095,"l":16.99,"n":818,"o":17.075,"t":"2026-10-16T14:15:00Z","v":47901,"vw":17.045406},{"c":17.155,"h":17.16,"l":17.05,"n":3179,"o":17.055,"t":"2026-10-16T14:30:00Z","v":358183,"vw":17.105112},{"c":17.18,"h":17.255,"l":17.145,"n":1164,"o":17.155,"t":"2026-10-16T14:45:00Z","v":140898,"vw":17.19201},{"c":17.12,"h":17.19,"l":17.1,"n":1012,"o":17.18,"t":"2026-10-16T15:00:00Z","v":82388,"vw":17.138836},{"c":17.105,"h":17.16,"l":17.105,"n":1086,"o":17.12,"t":"2026-10-16T15:15:00Z","v":77228,"vw":17.129633},{"c":17.13,"h":17.16,"l":17.11,"n":676,"o":17.11,"t":"2026-10-16T15:30:00Z","v":38945,"vw":17.136085},{"c":17.1899,"h":17.2,"l":17.12,"n":1085,"o":17.125,"t":"2026-10-16T15:45:00Z","v":91713,"vw":17.169395},{"c":17.195,"h":17.205,"l":17.155,"n":972,"o":17.18,"t":"2026-10-16T16:00:00Z","v":106063,"vw":17.187648},{"c":17.27,"h":17.29,"l":17.18,"n":1564,"o":17.195,"t":"2026-10-16T16:15:00Z","v":860991,"vw":17.20555},{"c":17.31,"h":17.3698,"l":17.25,"n":897,"o":17.265,"t":"2026-10-16T16:30:00Z","v":75815,"vw":17.314803},{"c":17.44,"h":17.45,"l":17.31,"n":901,"o":17.31,"t":"2026-10-16T16:45:00Z","v":69542,"vw":17.395238},{"c":17.4,"h":17.485,"l":17.37,"n":1610,"o":17.44,"t":"2026-10-16T17:00:00Z","v":184020,"vw":17.422998},{"c":17.455,"h":17.48,"l":17.375,"n":2015,"o":17.405,"t":"2026-10-16T17:15:00Z","v":645748,"vw":17.45241},{"c":17.43,"h":17.475,"l":17.385,"n":1056,"o":17.455,"t":"2026-10-16T17:30:00Z","v":84381,"vw":17.442318},{"c":17.435,"h":17.47,"l":17.4278,"n":654,"o":17.43,"t":"2026-10-16T17:45:00Z","v":34725,"vw":17.444658},{"c":17.52,"h":17.52,"l":17.42,"n":999,"o":17.435,"t":"2026-10-16T18:00:00Z","v":72322,"vw":17.472532},{"c":17.455,"h":17.53,"l":17.44,"n":1088,"o":17.52,"t":"2026-10-16T18:15:00Z","v":83873,"vw":17.493552},{"c":17.525,"h":17.53,"l":17.455,"n":884,"o":17.455,"t":"2026-10-16T18:30:00Z","v":59923,"vw":17.492463},{"c":17.575,"h":17.575,"l":17.5,"n":1075,"o":17.53,"t":"2026-10-16T18:45:00Z","v":79826,"vw":17.535643},{"c":17.55,"h":17.575,"l":17.515,"n":1217,"o":17.57,"t":"2026-10-16T19:00:00Z","v":96845,"vw":17.550045},{"c":17.595,"h":17.61,"l":17.56,"n":1491,"o":17.56,"t":"2026-10-16T19:15:00Z","v":101221,"vw":17.593275},{"c":17.62,"h":17.63,"l":17.58,"n":1778,"o":17.595,"t":"2026-10-16T19:30:00Z","v":119438,"vw":17.607169},{"c":17.76,"h":17.79,"l":17.62,"n":5728,"o":17.63,"t":"2026-10-16T19:45:00Z","v":541852,"vw":17.730883},{"c":17.8043,"h":17.8043,"l":17.77,"n":45,"o":17.77,"t":"2026-10-16T20:00:00Z","v":497502,"vw":17.770009},{"c":17.7,"h":17.81,"l":17.7,"n":2,"o":17.81,"t":"2026-10-16T20:15:00Z","v":301,"vw":17.77309},{"c":17.55,"h":17.55,"l":17.55,"n":1,"o":17.55,"t":"2026-10-16T20:45:00Z","v":100,"vw":17.55},{"c":17.95,"h":17.95,"l":17.95,"n":1,"o":17.95,"t":"2026-10-16T22:30:00Z","v":750,"vw":17.95},{"c":17.7373,"h":17.7373,"l":17.7373,"n":1,"o":17.7373,"t":"2026-10-16T22:45:00Z","v":500,"vw":17.7373},{"c":17.85,"h":17.85,"l":17.85,"n":1,"o":17.85,"t":"2026-10-16T23:00:00Z","v":311,"vw":17.85},{"c":17.84,"h":17.84,"l":17.84,"n":5,"o":17.84,"t":"2026-10-16T23:30:00Z","v":2004,"vw":17.84},{"c":17.75,"h":17.95,"l":17.68,"n":23,"o":17.69,"t":"2026-10-19T11:00:00Z","v":7914,"vw":17.908557},{"c":17.83,"h":17.83,"l":17.62,"n":17,"o":17.76,"t":"2026-10-19T12:00:00Z","v":662,"vw":17.738462},{"c":17.25,"h":17.25,"l":17.25,"n":1,"o":17.25,"t":"2026-10-19T12:15:00Z","v":200,"vw":17.25},{"c":18.12,"h":18.12,"l":17.67,"n":827,"o":17.67,"t":"2026-10-19T13:30:00Z","v":127285,"vw":17.873993},{"c":17.94,"h":18.3,"l":17.89,"n":4442,"o":18.14,"t":"2026-10-19T13:45:00Z","v":1467691,"vw":18.022605},{"c":17.805,"h":18.005,"l":17.76,"n":959,"o":17.93,"t":"2026-10-19T14:00:00Z","v":97291,"vw":17.911383},{"c":17.855,"h":17.87,"l":17.775,"n":803,"o":17.805,"t":"2026-10-19T14:15:00Z","v":78332,"vw":17.832649},{"c":17.83,"h":17.92,"l":17.82,"n":796,"o":17.87,"t":"2026-10-19T14:30:00Z","v":63973,"vw":17.874223},{"c":17.83,"h":17.84,"l":17.77,"n":908,"o":17.84,"t":"2026-10-19T14:45:00Z","v":73880,"vw":17.804213},{"c":17.805,"h":17.85,"l":17.8,"n":617,"o":17.83,"t":"2026-10-19T15:00:00Z","v":40275,"vw":17.826096},{"c":17.84,"h":17.87,"l":17.81,"n":895,"o":17.81,"t":"2026-10-19T15:15:00Z","v":64412,"vw":17.847648},{"c":17.89,"h":17.9,"l":17.85,"n":690,"o":17.85,"t":"2026-10-19T15:30:00Z","v":44586,"vw":17.882638},{"c":17.855,"h":17.9,"l":17.85,"n":885,"o":17.89,"t":"2026-10-19T15:45:00Z","v":71994,"vw":17.882882},{"c":17.885,"h":17.895,"l":17.855,"n":771,"o":17.86,"t":"2026-10-19T16:00:00Z","v":49882,"vw":17.876518},{"c":17.86,"h":17.895,"l":17.85,"n":871,"o":17.895,"t":"2026-10-19T16:15:00Z","v":68299,"vw":17.871577},{"c":17.85,"h":17.875,"l":17.835,"n":785,"o":17.87,"t":"2026-10-19T16:30:00Z","v":41953,"vw":17.857369},{"c":17.88,"h":17.88,"l":17.84,"n":845,"o":17.845,"t":"2026-10-19T16:45:00Z","v":45373,"vw":17.857711},{"c":17.895,"h":17.9,"l":17.86,"n":541,"o":17.875,"t":"2026-10-19T17:00:00Z","v":20943,"vw":17.885232},{"c":17.89,"h":17.9,"l":17.855,"n":696,"o":17.89,"t":"2026-10-19T17:15:00Z","v":42053,"vw":17.884134},{"c":17.885,"h":17.885,"l":17.845,"n":970,"o":17.88,"t":"2026-10-19T17:30:00Z","v":62385,"vw":17.866523},{"c":17.995,"h":18,"l":17.88,"n":1074,"o":17.88,"t":"2026-10-19T17:45:00Z","v":121592,"vw":17.933695},{"c":17.995,"h":18,"l":17.98,"n":629,"o":17.9971,"t":"2026-10-19T18:00:00Z","v":38941,"vw":17.991446},{"c":17.925,"h":18,"l":17.92,"n":1578,"o":17.995,"t":"2026-10-19T18:15:00Z","v":607317,"vw":17.994369},{"c":18.085,"h":18.09,"l":17.9125,"n":1891,"o":17.92,"t":"2026-10-19T18:30:00Z","v":330863,"vw":17.993779},{"c":18.09,"h":18.16,"l":18.03,"n":2131,"o":18.085,"t":"2026-10-19T18:45:00Z","v":230759,"vw":18.083963},{"c":18.05,"h":18.13,"l":18.049,"n":1215,"o":18.085,"t":"2026-10-19T19:00:00Z","v":85412,"vw":18.086935},{"c":18.005,"h":18.06,"l":17.9901,"n":1188,"o":18.05,"t":"2026-10-19T19:15:00Z","v":89716,"vw":18.022035},{"c":18.05,"h":18.08,"l":17.965,"n":1278,"o":18,"t":"2026-10-19T19:30:00Z","v":102431,"vw":18.030372},{"c":18.04,"h":18.1,"l":17.995,"n":7104,"o":18.045,"t":"2026-10-19T19:45:00Z","v":1464279,"vw":18.032721},{"c":18.05,"h":18.05,"l":18.05,"n":45,"o":18.05,"t":"2026-10-19T20:00:00Z","v":459148,"vw":18.05},{"c":18.05,"h":18.05,"l":18.05,"n":1,"o":18.05,"t":"2026-10-19T21:30:00Z","v":410,"vw":18.05},{"c":18.07,"h":18.07,"l":18.07,"n":2,"o":18.07,"t":"2026-10-20T08:30:00Z","v":156,"vw":18.07},{"c":18.26,"h":18.26,"l":18.25,"n":2,"o":18.25,"t":"2026-10-20T11:00:00Z","v":380,"vw":18.256026},{"c":18.37,"h":18.37,"l":18.335,"n":6,"o":18.335,"t":"2026-10-20T12:15:00Z","v":888,"vw":18.358373},{"c":18.2211,"h":18.3,"l":18.2211,"n":7,"o":18.3,"t":"2026-10-20T12:30:00Z","v":2605,"vw":18.274229},{"c":18.2216,"h":18.2216,"l":18.2216,"n":1,"o":18.2216,"t":"2026-10-20T12:45:00Z","v":100,"vw":18.2216},{"c":18.23,"h":18.23,"l":18.23,"n":1,"o":18.23,"t":"2026-10-20T13:00:00Z","v":174,"vw":18.23},{"c":18.4044,"h":18.42,"l":18.31,"n":23,"o":18.38,"t":"2026-10-20T13:15:00Z","v":3141,"vw":18.392569},{"c":17.78,"h":18.4,"l":17.7,"n":1239,"o":18.4,"t":"2026-10-20T13:30:00Z","v":224120,"vw":18.112244},{"c":17.87,"h":17.905,"l":17.62,"n":593,"o":17.76,"t":"2026-10-20T13:45:00Z","v":133213,"vw":17.715318},{"c":17.85,"h":17.9181,"l":17.76,"n":762,"o":17.91,"t":"2026-10-20T14:00:00Z","v":71728,"vw":17.839457},{"c":17.535,"h":17.8899,"l":17.515,"n":1582,"o":17.85,"t":"2026-10-20T14:15:00Z","v":181652,"vw":17.67973},{"c":17.45,"h":17.63,"l":17.44,"n":1707,"o":17.535,"t":"2026-10-20T14:30:00Z","v":175957,"vw":17.572358},{"c":17.63,"h":17.675,"l":17.44,"n":1273,"o":17.46,"t":"2026-10-20T14:45:00Z","v":128596,"vw":17.575579},{"c":17.75,"h":17.81,"l":17.64,"n":1176,"o":17.64,"t":"2026-10-20T15:00:00Z","v":117628,"vw":17.748491},{"c":17.86,"h":17.865,"l":17.71,"n":824,"o":17.75,"t":"2026-10-20T15:15:00Z","v":80754,"vw":17.804545},{"c":17.78,"h":17.87,"l":17.74,"n":764,"o":17.85,"t":"2026-10-20T15:30:00Z","v":77276,"vw":17.793322},{"c":17.845,"h":17.855,"l":17.75,"n":607,"o":17.78,"t":"2026-10-20T15:45:00Z","v":58377,"vw":17.815372},{"c":17.865,"h":17.875,"l":17.818,"n":721,"o":17.85,"t":"2026-10-20T16:00:00Z","v":82833,"vw":17.851333},{"c":17.86,"h":17.87,"l":17.835,"n":638,"o":17.865,"t":"2026-10-20T16:15:00Z","v":50946,"vw":17.85524},{"c":17.88,"h":17.89,"l":17.85,"n":572,"o":17.86,"t":"2026-10-20T16:30:00Z","v":42397,"vw":17.86934},{"c":17.9,"h":17.915,"l":17.87,"n":616,"o":17.88,"t":"2026-10-20T16:45:00Z","v":57027,"vw":17.891954},{"c":17.86,"h":17.9,"l":17.85,"n":660,"o":17.89,"t":"2026-10-20T17:00:00Z","v":44161,"vw":17.873637},{"c":17.85,"h":17.865,"l":17.82,"n":667,"o":17.86,"t":"2026-10-20T17:15:00Z","v":51108,"vw":17.843432},{"c":17.995,"h":18.005,"l":17.85,"n":914,"o":17.85,"t":"2026-10-20T17:30:00Z","v":91454,"vw":17.938006},{"c":17.965,"h":18.01,"l":17.87,"n":1078,"o":17.995,"t":"2026-10-20T17:45:00Z","v":145016,"vw":17.949425},{"c":17.975,"h":17.995,"l":17.94,"n":648,"o":17.96,"t":"2026-10-20T18:00:00Z","v":56892,"vw":17.967862},{"c":17.92,"h":17.975,"l":17.91,"n":805,"o":17.975,"t":"2026-10-20T18:15:00Z","v":62655,"vw":17.947302},{"c":17.95,"h":17.955,"l":17.905,"n":644,"o":17.915,"t":"2026-10-20T18:30:00Z","v":47768,"vw":17.926847},{"c":17.9798,"h":17.98,"l":17.92,"n":785,"o":17.945,"t":"2026-10-20T18:45:00Z","v":54638,"vw":17.944609},{"c":18.02,"h":18.07,"l":17.955,"n":1158,"o":17.98,"t":"2026-10-20T19:00:00Z","v":119575,"vw":18.01803},{"c":18.065,"h":18.065,"l":17.995,"n":1001,"o":18.015,"t":"2026-10-20T19:15:00Z","v":89212,"vw":18.028379},{"c":18.07,"h":18.095,"l":18.03,"n":1101,"o":18.065,"t":"2026-10-20T19:30:00Z","v":100528,"vw":18.064949},{"c":18.06,"h":18.115,"l":18.03,"n":4115,"o":18.075,"t":"2026-10-20T19:45:00Z","v":523565,"vw":18.069515},{"c":18.05,"h":18.05,"l":18.05,"n":23,"o":18.05,"t":"2026-10-20T20:00:00Z","v":451204,"vw":18.05},{"c":18.3602,"h":18.3602,"l":18.3602,"n":1,"o":18.3602,"t":"2026-10-20T21:15:00Z","v":300,"vw":18.3602},{"c":18.08,"h":18.1,"l":18.08,"n":3,"o":18.1,"t":"2026-10-20T23:15:00Z","v":1538,"vw":18.09065},{"c":18.3,"h":18.3,"l":18.3,"n":2,"o":18.3,"t":"2026-10-21T11:00:00Z","v":400,"vw":18.3},{"c":18.08,"h":18.08,"l":18.06,"n":5,"o":18.06,"t":"2026-10-21T11:45:00Z","v":1798,"vw":18.068696},{"c":18.11,"h":18.2,"l":18.1,"n":3,"o":18.2,"t":"2026-10-21T12:15:00Z","v":887,"vw":18.158625},{"c":18.02,"h":18.02,"l":18.02,"n":2,"o":18.02,"t":"2026-10-21T12:30:00Z","v":213,"vw":18.02},{"c":17.96,"h":17.96,"l":17.96,"n":6,"o":17.96,"t":"2026-10-21T13:15:00Z","v":239,"vw":17.96},{"c":17.87,"h":18.056,"l":17.84,"n":337,"o":17.92,"t":"2026-10-21T13:30:00Z","v":45358,"vw":17.948952},{"c":17.94,"h":17.94,"l":17.8,"n":512,"o":17.87,"t":"2026-10-21T13:45:00Z","v":40898,"vw":17.851024},{"c":18.105,"h":18.12,"l":17.94,"n":566,"o":17.94,"t":"2026-10-21T14:00:00Z","v":51394,"vw":18.056179},{"c":18.065,"h":18.145,"l":18.03,"n":771,"o":18.105,"t":"2026-10-21T14:15:00Z","v":79323,"vw":18.089652},{"c":18.04,"h":18.13,"l":18.025,"n":855,"o":18.06,"t":"2026-10-21T14:30:00Z","v":73632,"vw":18.104132},{"c":18.095,"h":18.11,"l":18.04,"n":555,"o":18.04,"t":"2026-10-21T14:45:00Z","v":51995,"vw":18.080395},{"c":18.08,"h":18.105,"l":18.045,"n":546,"o":18.095,"t":"2026-10-21T15:00:00Z","v":37320,"vw":18.08436},{"c":18.01,"h":18.1,"l":18,"n":853,"o":18.08,"t":"2026-10-21T15:15:00Z","v":62164,"vw":18.067301},{"c":18.065,"h":18.065,"l":17.99,"n":463,"o":18,"t":"2026-10-21T15:30:00Z","v":28434,"vw":18.014236},{"c":18.085,"h":18.1,"l":18.045,"n":630,"o":18.065,"t":"2026-10-21T15:45:00Z","v":39994,"vw":18.070893},{"c":18.095,"h":18.095,"l":18.045,"n":529,"o":18.09,"t":"2026-10-21T16:00:00Z","v":31532,"vw":18.077411},{"c":18.115,"h":18.1199,"l":18.095,"n":492,"o":18.095,"t":"2026-10-21T16:15:00Z","v":30530,"vw":18.105765},{"c":17.96,"h":18.12,"l":17.9,"n":1477,"o":18.12,"t":"2026-10-21T16:30:00Z","v":147674,"vw":17.991386},{"c":17.96,"h":18.025,"l":17.94,"n":632,"o":17.965,"t":"2026-10-21T16:45:00Z","v":62850,"vw":17.971314},{"c":17.97,"h":17.9702,"l":17.92,"n":535,"o":17.96,"t":"2026-10-21T17:00:00Z","v":36481,"vw":17.946371},{"c":18.045,"h":18.05,"l":17.96,"n":459,"o":17.97,"t":"2026-10-21T17:15:00Z","v":28992,"vw":17.99794},{"c":18.0198,"h":18.06,"l":18.015,"n":507,"o":18.04,"t":"2026-10-21T17:30:00Z","v":36511,"vw":18.039642},{"c":18.01,"h":18.02,"l":17.94,"n":474,"o":18.02,"t":"2026-10-21T17:45:00Z","v":27885,"vw":17.974416},{"c":18.03,"h":18.03,"l":18,"n":391,"o":18.01,"t":"2026-10-21T18:00:00Z","v":25298,"vw":18.014969},{"c":18.025,"h":18.06,"l":18.01,"n":575,"o":18.025,"t":"2026-10-21T18:15:00Z","v":36201,"vw":18.031493},{"c":18.04,"h":18.06,"l":18.015,"n":335,"o":18.04,"t":"2026-10-21T18:30:00Z","v":24435,"vw":18.039259},{"c":18.13,"h":18.15,"l":18.035,"n":873,"o":18.04,"t":"2026-10-21T18:45:00Z","v":98635,"vw":18.084591},{"c":18.21,"h":18.25,"l":18.13,"n":861,"o":18.13,"t":"2026-10-21T19:00:00Z","v":76884,"vw":18.1921},{"c":18.065,"h":18.21,"l":18.065,"n":850,"o":18.21,"t":"2026-10-21T19:15:00Z","v":63462,"vw":18.132084},{"c":18.08,"h":18.11,"l":18.015,"n":981,"o":18.06,"t":"2026-10-21T19:30:00Z","v":68730,"vw":18.075061},{"c":18.06,"h":18.09,"l":18.015,"n":4351,"o":18.085,"t":"2026-10-21T19:45:00Z","v":456805,"vw":18.049315},{"c":18.07,"h":18.07,"l":18.06,"n":39,"o":18.06,"t":"2026-10-21T20:00:00Z","v":483497,"vw":18.069996},{"c":18.1685,"h":18.1685,"l":18.1685,"n":1,"o":18.1685,"t":"2026-10-21T20:30:00Z","v":100,"vw":18.1685},{"c":18.1,"h":18.11,"l":18.1,"n":2,"o":18.11,"t":"2026-10-21T23:15:00Z","v":499,"vw":18.104008},{"c":18.28,"h":18.28,"l":18.23,"n":14,"o":18.23,"t":"2026-10-21T23:30:00Z","v":1140,"vw":18.264109},{"c":18.32,"h":18.32,"l":18.32,"n":2,"o":18.32,"t":"2026-10-22T08:00:00Z","v":112,"vw":18.32},{"c":18.29,"h":18.29,"l":18.29,"n":1,"o":18.29,"t":"2026-10-22T11:00:00Z","v":1000,"vw":18.29},{"c":18.32,"h":18.32,"l":18.31,"n":2,"o":18.31,"t":"2026-10-22T12:30:00Z","v":1111,"vw":18.3173},{"c":18.2,"h":18.2,"l":18.2,"n":1,"o":18.2,"t":"2026-10-22T12:45:00Z","v":1000,"vw":18.2},{"c":18.115,"h":18.32,"l":18.065,"n":469,"o":18.29,"t":"2026-10-22T13:30:00Z","v":52388,"vw":18.187241},{"c":17.895,"h":18.13,"l":17.835,"n":465,"o":18.1,"t":"2026-10-22T13:45:00Z","v":43630,"vw":17.933523},{"c":17.705,"h":17.925,"l":17.66,"n":1046,"o":17.88,"t":"2026-10-22T14:00:00Z","v":78051,"vw":17.78685},{"c":17.65,"h":17.85,"l":17.61,"n":689,"o":17.71,"t":"2026-10-22T14:15:00Z","v":49345,"vw":17.713303},{"c":17.545,"h":17.63,"l":17.495,"n":712,"o":17.62,"t":"2026-10-22T14:30:00Z","v":41437,"vw":17.552288},{"c":17.505,"h":17.56,"l":17.47,"n":691,"o":17.54,"t":"2026-10-22T14:45:00Z","v":42702,"vw":17.513095},{"c":17.445,"h":17.655,"l":17.4406,"n":643,"o":17.505,"t":"2026-10-22T15:00:00Z","v":47469,"vw":17.563666},{"c":17.28,"h":17.465,"l":17.28,"n":687,"o":17.41,"t":"2026-10-22T15:15:00Z","v":49055,"vw":17.357962},{"c":17.325,"h":17.34,"l":17.21,"n":888,"o":17.31,"t":"2026-10-22T15:30:00Z","v":54777,"vw":17.275901},{"c":17.37,"h":17.43,"l":17.3,"n":745,"o":17.33,"t":"2026-10-22T15:45:00Z","v":47916,"vw":17.367942},{"c":17.51,"h":17.51,"l":17.39,"n":975,"o":17.39,"t":"2026-10-22T16:00:00Z","v":55332,"vw":17.456907},{"c":17.52,"h":17.57,"l":17.49,"n":803,"o":17.515,"t":"2026-10-22T16:15:00Z","v":50385,"vw":17.526962},{"c":17.61,"h":17.615,"l":17.5,"n":692,"o":17.54,"t":"2026-10-22T16:30:00Z","v":41257,"vw":17.540537},{"c":17.7,"h":17.71,"l":17.61,"n":780,"o":17.61,"t":"2026-10-22T16:45:00Z","v":40591,"vw":17.653885},{"c":17.69,"h":17.73,"l":17.65,"n":813,"o":17.7,"t":"2026-10-22T17:00:00Z","v":41772,"vw":17.693512},{"c":17.69,"h":17.695,"l":17.64,"n":686,"o":17.69,"t":"2026-10-22T17:15:00Z","v":35758,"vw":17.662116},{"c":17.75,"h":17.75,"l":17.68,"n":704,"o":17.68,"t":"2026-10-22T17:30:00Z","v":35460,"vw":17.715028},{"c":17.82,"h":17.82,"l":17.74,"n":642,"o":17.74,"t":"2026-10-22T17:45:00Z","v":35930,"vw":17.776271},{"c":17.75,"h":17.81,"l":17.75,"n":771,"o":17.81,"t":"2026-10-22T18:00:00Z","v":47379,"vw":17.786201},{"c":17.805,"h":17.82,"l":17.73,"n":1010,"o":17.75,"t":"2026-10-22T18:15:00Z","v":61487,"vw":17.76732},{"c":17.7998,"h":17.8,"l":17.765,"n":741,"o":17.8,"t":"2026-10-22T18:30:00Z","v":38468,"vw":17.783136},{"c":17.8552,"h":17.88,"l":17.78,"n":1150,"o":17.79,"t":"2026-10-22T18:45:00Z","v":89475,"vw":17.811263},{"c":17.8,"h":17.855,"l":17.76,"n":1098,"o":17.85,"t":"2026-10-22T19:00:00Z","v":61044,"vw":17.803236},{"c":17.79,"h":17.815,"l":17.765,"n":1188,"o":17.8,"t":"2026-10-22T19:15:00Z","v":59054,"vw":17.789913},{"c":17.705,"h":17.79,"l":17.67,"n":1405,"o":17.79,"t":"2026-10-22T19:30:00Z","v":89816,"vw":17.717867},{"c":17.68,"h":17.715,"l":17.615,"n":4884,"o":17.705,"t":"2026-10-22T19:45:00Z","v":434003,"vw":17.663911},{"c":17.66,"h":17.675,"l":17.66,"n":79,"o":17.675,"t":"2026-10-22T20:00:00Z","v":646063,"vw":17.660113},{"c":17.68,"h":17.68,"l":17.68,"n":1,"o":17.68,"t":"2026-10-22T21:30:00Z","v":200,"vw":17.68}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.8833975920962569,"strike":26.93436147354011,"iv":1.5188005271055087,"gamma":0.056166765020422005,"theta":-0.04149056076167431,"vega":0.015824099654324766,"rho":0.002766865768734589,"breakevenPct":57.34026620835049},{"delta":0.3,"premium":1.1204170628756998,"strike":23.979146856215017,"iv":1.448475593877113,"gamma":0.04852865702859328,"theta":-0.04364658453086774,"vega":0.01728801589580338,"rho":0.0032855332081379775,"breakevenPct":41.96585927087509},{"delta":0.35,"premium":1.1473051588151597,"strike":21.961031763031947,"iv":1.2271489566302638,"gamma":0.06574695832879503,"theta":-0.038684744797867335,"vega":0.01808487432234152,"rho":0.003954217136711388,"breakevenPct":30.703263132619387},{"delta":0.4,"premium":1.1421275453483166,"strike":20.92550906966334,"iv":1.0603316500772777,"gamma":0.08653457245860122,"theta":-0.03390648463123146,"vega":0.01843657480462065,"rho":0.004646786278403662,"breakevenPct":24.816949179930198},{"delta":0.45,"premium":1.1369499318814738,"strike":19.88998637629474,"iv":0.8935143435242916,"gamma":0.10732218658840738,"theta":-0.02912822446459559,"vega":0.018788275286899775,"rho":0.005339355420095935,"breakevenPct":18.93063522724102},{"delta":0.5,"premium":1.1317723184146307,"strike":18.854463682926134,"iv":0.7266970369713057,"gamma":0.12810980071821354,"theta":-0.02434996429795972,"vega":0.0191399757691789,"rho":0.006031924561788207,"breakevenPct":13.04432127455184},{"delta":0.55,"premium":1.1265947049477876,"strike":17.81894098955753,"iv":0.5598797304183195,"gamma":0.14889741484801972,"theta":-0.019571704131323846,"vega":0.019491676251458027,"rho":0.006724493703480481,"breakevenPct":7.158007321862655},{"delta":0.6,"premium":1.6377842676568957,"strike":16.939580035347653,"iv":0.5960275971555293,"gamma":0.14150439109053278,"theta":-0.018776793660698038,"vega":0.01855805320914308,"rho":0.007027134556163042,"breakevenPct":5.075589949120762},{"delta":0.65,"premium":2.3788019954847814,"strike":16.1297245950986,"iv":0.7225125641432889,"gamma":0.12156854006529112,"theta":-0.01975481918193797,"vega":0.017052349754147527,"rho":0.007156223511425095,"breakevenPct":4.686236372077947},{"delta":0.7,"premium":3.1198197233126654,"strike":15.319869154849545,"iv":0.8489975311310481,"gamma":0.10163268904004949,"theta":-0.020732844703177905,"vega":0.01554664629915198,"rho":0.007285312466687148,"breakevenPct":4.296882795035132},{"delta":0.75,"premium":3.8608374511405508,"strike":14.510013714600491,"iv":0.9754824981188076,"gamma":0.08169683801480783,"theta":-0.021710870224417842,"vega":0.01404094284415643,"rho":0.007414401421949201,"breakevenPct":3.907529217992317},{"delta":0.8,"premium":4.601855178968437,"strike":13.700158274351436,"iv":1.1019674651065672,"gamma":0.061760986989566155,"theta":-0.02268889574565778,"vega":0.012535239389160877,"rho":0.007543490377211254,"breakevenPct":3.518175640949501},{"delta":0.85,"premium":5.3428729067963205,"strike":12.890302834102382,"iv":1.2284524320943264,"gamma":0.04182513596432455,"theta":-0.023666921266897713,"vega":0.011029535934165328,"rho":0.007672579332473307,"breakevenPct":3.128822063906686},{"delta":0.9,"premium":6.34692250282489,"strike":11.748186318089726,"iv":1.4101342063258506,"gamma":0.037152362623898136,"theta":-0.021245950441346497,"vega":0.008695396905186564,"rho":0.007581931726137482,"breakevenPct":2.3479005707840264}],"put":[{"delta":0.1,"premium":1.075,"strike":8.497213347635338,"iv":3.081324333550242,"gamma":0.011893574645265935,"theta":-0.044985809951820346,"vega":0.008693777701325905,"rho":-0.0022720004547048017,"breakevenPct":58.01915527355578},{"delta":0.15,"premium":0.37303634286123627,"strike":14.627162597390193,"iv":0.7935225534619402,"gamma":0.06768493922477942,"theta":-0.0158645000388903,"vega":0.011602804773425733,"rho":-0.0024668392235833174,"breakevenPct":19.377113944971963},{"delta":0.2,"premium":1.0776082403417777,"strike":13.021648068355569,"iv":1.6782506204034944,"gamma":0.03889864800470186,"theta":-0.03708293085259478,"vega":0.013444163843488085,"rho":-0.0037031664345925307,"breakevenPct":32.44321364245593},{"delta":0.25,"premium":1.0823724445243783,"strike":13.97448890487566,"iv":1.4520909139346658,"gamma":0.057941488854765286,"theta":-0.03342698811800014,"vega":0.014753916217214023,"rho":-0.004424018020609322,"breakevenPct":27.080789251406774},{"delta":0.3,"premium":1.0871366487069787,"strike":14.927329741395752,"iv":1.2259312074658373,"gamma":0.07698432970482871,"theta":-0.02977104538340551,"vega":0.016063668590939963,"rho":-0.005144869606626113,"breakevenPct":21.718364860357617},{"delta":0.35,"premium":1.0919008528895793,"strike":15.880170577915845,"iv":0.9997715009970087,"gamma":0.09602717055489214,"theta":-0.02611510264881088,"vega":0.017373420964665903,"rho":-0.005865721192642904,"breakevenPct":16.35594046930846},{"delta":0.4,"premium":1.0966650570721796,"strike":16.833011414435937,"iv":0.77361179452818,"gamma":0.11507001140495558,"theta":-0.022459159914216244,"vega":0.018683173338391843,"rho":-0.006586572778659696,"breakevenPct":10.9935160782593},{"delta":0.45,"premium":1.1992063492063494,"strike":17.64172335600907,"iv":0.619392970521542,"gamma":0.1268750566893424,"theta":-0.019843310657596373,"vega":0.019469614512471655,"rho":-0.007380040676998165,"breakevenPct":6.999338196817194},{"delta":0.5,"premium":1.5298941798941799,"strike":18.114134542705973,"iv":0.6330362055933484,"gamma":0.12179191232048374,"theta":-0.01965434618291761,"vega":0.019034996220710507,"rho":-0.008342946637420547,"breakevenPct":6.197735504458199},{"delta":0.55,"premium":1.8605820105820108,"strike":18.58654572940287,"iv":0.6466794406651549,"gamma":0.11670876795162509,"theta":-0.01946538170823885,"vega":0.018600377928949356,"rho":-0.009305852597842931,"breakevenPct":5.3961328120992045},{"delta":0.6,"premium":2.1912698412698406,"strike":19.058956916099774,"iv":0.6603226757369615,"gamma":0.11162562358276644,"theta":-0.019276417233560092,"vega":0.01816575963718821,"rho":-0.010268758558265312,"breakevenPct":4.59453011974021},{"delta":0.65,"premium":2.521957671957672,"strike":19.531368102796677,"iv":0.673965910808768,"gamma":0.10654247921390779,"theta":-0.01908745275888133,"vega":0.017731141345427057,"rho":-0.011231664518687696,"breakevenPct":3.7929274273812146},{"delta":0.7,"premium":2.8584095063985364,"strike":20.009140767824498,"iv":0.6880919561243144,"gamma":0.10136398537477151,"theta":-0.01889597806215722,"vega":0.017286471663619744,"rho":-0.012199078653343557,"breakevenPct":2.9936014625228586},{"delta":0.75,"premium":3.9095978062157215,"strike":21.151736745886655,"iv":0.7620864716636198,"gamma":0.08436215722120659,"theta":-0.018393235831809872,"vega":0.015595429616087751,"rho":-0.013725506392951108,"breakevenPct":2.476589707743594},{"delta":0.8,"premium":4.9607861060329075,"strike":22.294332723948813,"iv":0.8360809872029251,"gamma":0.06736032906764168,"theta":-0.017890493601462523,"vega":0.013904387568555759,"rho":-0.015251934132558658,"breakevenPct":1.9595779529643302},{"delta":0.85,"premium":8.565380535069496,"strike":26.013765982581788,"iv":0.9721812002176613,"gamma":0.05039552613329827,"theta":-0.014565850298181856,"vega":0.011107465860482174,"rho":-0.018812606991232998,"breakevenPct":1.3736346359274396},{"delta":0.9,"premium":12.730478748568892,"strike":30.298846449144953,"iv":1.1219143712148094,"gamma":0.03343885068610101,"theta":-0.010621765295964595,"vega":0.008067790080582378,"rho":-0.02281982146140981,"breakevenPct":0.7725600003461903}]},"raw":{"call":[{"delta":0.25,"premium":0.8833975920962569,"strike":26.93436147354011,"iv":1.5188005271055087,"gamma":0.056166765020422005,"theta":-0.04149056076167431,"vega":0.015824099654324766,"rho":0.002766865768734589,"breakevenPct":57.34026620835049},{"delta":0.3,"premium":1.1204170628756998,"strike":23.979146856215017,"iv":1.448475593877113,"gamma":0.04852865702859328,"theta":-0.04364658453086774,"vega":0.01728801589580338,"rho":0.0032855332081379775,"breakevenPct":41.96585927087509},{"delta":0.35,"premium":1.1473051588151597,"strike":21.961031763031947,"iv":1.2271489566302638,"gamma":0.06574695832879503,"theta":-0.038684744797867335,"vega":0.01808487432234152,"rho":0.003954217136711388,"breakevenPct":30.703263132619387},{"delta":0.4,"premium":1.1421275453483166,"strike":20.92550906966334,"iv":1.0603316500772777,"gamma":0.08653457245860122,"theta":-0.03390648463123146,"vega":0.01843657480462065,"rho":0.004646786278403662,"breakevenPct":24.816949179930198},{"delta":0.45,"premium":1.1369499318814738,"strike":19.88998637629474,"iv":0.8935143435242916,"gamma":0.10732218658840738,"theta":-0.02912822446459559,"vega":0.018788275286899775,"rho":0.005339355420095935,"breakevenPct":18.93063522724102},{"delta":0.5,"premium":1.1317723184146307,"strike":18.854463682926134,"iv":0.7266970369713057,"gamma":0.12810980071821354,"theta":-0.02434996429795972,"vega":0.0191399757691789,"rho":0.006031924561788207,"breakevenPct":13.04432127455184},{"delta":0.55,"premium":1.1265947049477876,"strike":17.81894098955753,"iv":0.5598797304183195,"gamma":0.14889741484801972,"theta":-0.019571704131323846,"vega":0.019491676251458027,"rho":0.006724493703480481,"breakevenPct":7.158007321862655},{"delta":0.6,"premium":1.6377842676568957,"strike":16.939580035347653,"iv":0.5960275971555293,"gamma":0.14150439109053278,"theta":-0.018776793660698038,"vega":0.01855805320914308,"rho":0.007027134556163042,"breakevenPct":5.075589949120762},{"delta":0.65,"premium":2.3788019954847814,"strike":16.1297245950986,"iv":0.7225125641432889,"gamma":0.12156854006529112,"theta":-0.01975481918193797,"vega":0.017052349754147527,"rho":0.007156223511425095,"breakevenPct":4.686236372077947},{"delta":0.7,"premium":3.1198197233126654,"strike":15.319869154849545,"iv":0.8489975311310481,"gamma":0.10163268904004949,"theta":-0.020732844703177905,"vega":0.01554664629915198,"rho":0.007285312466687148,"breakevenPct":4.296882795035132},{"delta":0.75,"premium":3.8608374511405508,"strike":14.510013714600491,"iv":0.9754824981188076,"gamma":0.08169683801480783,"theta":-0.021710870224417842,"vega":0.01404094284415643,"rho":0.007414401421949201,"breakevenPct":3.907529217992317},{"delta":0.8,"premium":4.601855178968437,"strike":13.700158274351436,"iv":1.1019674651065672,"gamma":0.061760986989566155,"theta":-0.02268889574565778,"vega":0.012535239389160877,"rho":0.007543490377211254,"breakevenPct":3.518175640949501},{"delta":0.85,"premium":5.3428729067963205,"strike":12.890302834102382,"iv":1.2284524320943264,"gamma":0.04182513596432455,"theta":-0.023666921266897713,"vega":0.011029535934165328,"rho":0.007672579332473307,"breakevenPct":3.128822063906686},{"delta":0.9,"premium":6.34692250282489,"strike":11.748186318089726,"iv":1.4101342063258506,"gamma":0.037152362623898136,"theta":-0.021245950441346497,"vega":0.008695396905186564,"rho":0.007581931726137482,"breakevenPct":2.3479005707840264}],"put":[{"delta":0.1,"premium":1.075,"strike":8.497213347635338,"iv":3.081324333550242,"gamma":0.011893574645265935,"theta":-0.044985809951820346,"vega":0.008693777701325905,"rho":-0.0022720004547048017,"breakevenPct":58.01915527355578},{"delta":0.15,"premium":0.37303634286123627,"strike":14.627162597390193,"iv":0.7935225534619402,"gamma":0.06768493922477942,"theta":-0.0158645000388903,"vega":0.011602804773425733,"rho":-0.0024668392235833174,"breakevenPct":19.377113944971963},{"delta":0.2,"premium":1.0776082403417777,"strike":13.021648068355569,"iv":1.6782506204034944,"gamma":0.03889864800470186,"theta":-0.03708293085259478,"vega":0.013444163843488085,"rho":-0.0037031664345925307,"breakevenPct":32.44321364245593},{"delta":0.25,"premium":1.0823724445243783,"strike":13.97448890487566,"iv":1.4520909139346658,"gamma":0.057941488854765286,"theta":-0.03342698811800014,"vega":0.014753916217214023,"rho":-0.004424018020609322,"breakevenPct":27.080789251406774},{"delta":0.3,"premium":1.0871366487069787,"strike":14.927329741395752,"iv":1.2259312074658373,"gamma":0.07698432970482871,"theta":-0.02977104538340551,"vega":0.016063668590939963,"rho":-0.005144869606626113,"breakevenPct":21.718364860357617},{"delta":0.35,"premium":1.0919008528895793,"strike":15.880170577915845,"iv":0.9997715009970087,"gamma":0.09602717055489214,"theta":-0.02611510264881088,"vega":0.017373420964665903,"rho":-0.005865721192642904,"breakevenPct":16.35594046930846},{"delta":0.4,"premium":1.0966650570721796,"strike":16.833011414435937,"iv":0.77361179452818,"gamma":0.11507001140495558,"theta":-0.022459159914216244,"vega":0.018683173338391843,"rho":-0.006586572778659696,"breakevenPct":10.9935160782593},{"delta":0.45,"premium":1.1992063492063494,"strike":17.64172335600907,"iv":0.619392970521542,"gamma":0.1268750566893424,"theta":-0.019843310657596373,"vega":0.019469614512471655,"rho":-0.007380040676998165,"breakevenPct":6.999338196817194},{"delta":0.5,"premium":1.5298941798941799,"strike":18.114134542705973,"iv":0.6330362055933484,"gamma":0.12179191232048374,"theta":-0.01965434618291761,"vega":0.019034996220710507,"rho":-0.008342946637420547,"breakevenPct":6.197735504458199},{"delta":0.55,"premium":1.8605820105820108,"strike":18.58654572940287,"iv":0.6466794406651549,"gamma":0.11670876795162509,"theta":-0.01946538170823885,"vega":0.018600377928949356,"rho":-0.009305852597842931,"breakevenPct":5.3961328120992045},{"delta":0.6,"premium":2.1912698412698406,"strike":19.058956916099774,"iv":0.6603226757369615,"gamma":0.11162562358276644,"theta":-0.019276417233560092,"vega":0.01816575963718821,"rho":-0.010268758558265312,"breakevenPct":4.59453011974021},{"delta":0.65,"premium":2.521957671957672,"strike":19.531368102796677,"iv":0.673965910808768,"gamma":0.10654247921390779,"theta":-0.01908745275888133,"vega":0.017731141345427057,"rho":-0.011231664518687696,"breakevenPct":3.7929274273812146},{"delta":0.7,"premium":2.8584095063985364,"strike":20.009140767824498,"iv":0.6880919561243144,"gamma":0.10136398537477151,"theta":-0.01889597806215722,"vega":0.017286471663619744,"rho":-0.012199078653343557,"breakevenPct":2.9936014625228586},{"delta":0.75,"premium":3.9095978062157215,"strike":21.151736745886655,"iv":0.7620864716636198,"gamma":0.08436215722120659,"theta":-0.018393235831809872,"vega":0.015595429616087751,"rho":-0.013725506392951108,"breakevenPct":2.476589707743594},{"delta":0.8,"premium":4.9607861060329075,"strike":22.294332723948813,"iv":0.8360809872029251,"gamma":0.06736032906764168,"theta":-0.017890493601462523,"vega":0.013904387568555759,"rho":-0.015251934132558658,"breakevenPct":1.9595779529643302},{"delta":0.85,"premium":8.565380535069496,"strike":26.013765982581788,"iv":0.9721812002176613,"gamma":0.05039552613329827,"theta":-0.014565850298181856,"vega":0.011107465860482174,"rho":-0.018812606991232998,"breakevenPct":1.3736346359274396},{"delta":0.9,"premium":12.730478748568892,"strike":30.298846449144953,"iv":1.1219143712148094,"gamma":0.03343885068610101,"theta":-0.010621765295964595,"vega":0.008067790080582378,"rho":-0.02281982146140981,"breakevenPct":0.7725600003461903}]}},"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"}}