{"symbol":"TNDM","url":"https://intraalpha.com/companies/TNDM","capturedAt":"2026-10-22T23:23:34.414Z","state":"ready","quote":{"symbol":"TNDM","last_price":17.15,"prev_close":16.35,"regular_close":17.15,"change":0.8,"change_pct":4.893,"regular_change":0.8,"regular_change_pct":4.893,"extended_change":0,"extended_change_pct":0,"bid":16.49,"ask":17.32,"bid_size":100,"ask_size":600,"volume":1871219,"vwap":17.024101,"open":16.47,"high":17.2,"low":16.24,"close":17.15,"trade_count":15953,"last_trade_at":"2026-10-22T20:00:09.308025705Z","last_quote_at":"2026-10-22T21:01:23.590134107Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:23:30.57411827-04:00","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":"TNDM","fetched_at":"2026-10-22T23:23:33.809362+00:00","name":"Tandem Diabetes Care Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL DEVICES","country":"USA","description":"Tandem Diabetes Care, Inc., a medical device company, designs, develops, and markets various products for people with insulin-dependent diabetes in the United States. The company is headquartered in San Diego, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1137612000,"ebitda":-25033000,"pe_ratio":null,"peg_ratio":0,"book_value":1.875,"dividend_per_share":null,"dividend_yield":null,"eps":-0.91,"revenue_ttm":1041417000,"gross_profit_ttm":583320000,"profit_margin":-0.0608,"operating_margin_ttm":-0.0542,"return_on_assets_ttm":-0.0265,"return_on_equity_ttm":-0.48,"quarterly_earnings_growth":-0.37,"quarterly_revenue_growth":0.058,"analyst_target_price":27.76,"analyst_number":3,"beta":1.662,"fifty_two_week_high":29.65,"fifty_two_week_low":12.26,"fifty_day_ma":18.62,"two_hundred_day_ma":19.04,"shares_outstanding":69579000,"forward_pe":117.65,"price_to_sales":1.092,"price_to_book":8.74,"ev_to_revenue":1.366,"ev_to_ebitda":345.75},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:23:33.809362+00:00"},"optionObservedAt":"2026-10-22T19:55:05.538Z","bars":[{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-15T11:00:00Z","v":500,"vw":16},{"c":16.315,"h":16.37,"l":16.01,"n":70,"o":16.01,"t":"2026-10-15T13:30:00Z","v":17058,"vw":16.064766},{"c":16.26,"h":16.39,"l":16.26,"n":67,"o":16.264,"t":"2026-10-15T13:35:00Z","v":6863,"vw":16.321384},{"c":16.25,"h":16.4582,"l":16.23,"n":133,"o":16.26,"t":"2026-10-15T13:40:00Z","v":14337,"vw":16.321721},{"c":16.08,"h":16.375,"l":16.08,"n":340,"o":16.25,"t":"2026-10-15T13:45:00Z","v":22395,"vw":16.288902},{"c":16.13,"h":16.221934,"l":16.11,"n":169,"o":16.11,"t":"2026-10-15T13:50:00Z","v":10889,"vw":16.176431},{"c":16.11,"h":16.21,"l":16.05,"n":207,"o":16.12,"t":"2026-10-15T13:55:00Z","v":12662,"vw":16.137563},{"c":16.22,"h":16.33,"l":16.145,"n":413,"o":16.145,"t":"2026-10-15T14:00:00Z","v":29821,"vw":16.258587},{"c":16.29,"h":16.29,"l":16.22,"n":178,"o":16.22,"t":"2026-10-15T14:05:00Z","v":12631,"vw":16.253119},{"c":16.315,"h":16.315,"l":16.21,"n":237,"o":16.27,"t":"2026-10-15T14:10:00Z","v":13713,"vw":16.231179},{"c":16.32,"h":16.33,"l":16.28,"n":163,"o":16.31,"t":"2026-10-15T14:15:00Z","v":10424,"vw":16.312761},{"c":16.34,"h":16.34,"l":16.255,"n":161,"o":16.3,"t":"2026-10-15T14:20:00Z","v":12686,"vw":16.275018},{"c":16.245,"h":16.345,"l":16.235,"n":271,"o":16.345,"t":"2026-10-15T14:25:00Z","v":19916,"vw":16.295713},{"c":16.3,"h":16.35,"l":16.255,"n":157,"o":16.255,"t":"2026-10-15T14:30:00Z","v":9999,"vw":16.297571},{"c":16.295,"h":16.33,"l":16.27,"n":216,"o":16.31,"t":"2026-10-15T14:35:00Z","v":10578,"vw":16.301766},{"c":16.27,"h":16.3,"l":16.255,"n":140,"o":16.295,"t":"2026-10-15T14:40:00Z","v":19021,"vw":16.290027},{"c":16.085,"h":16.255,"l":16.07,"n":376,"o":16.255,"t":"2026-10-15T14:45:00Z","v":24961,"vw":16.195103},{"c":16.13,"h":16.18,"l":16.07,"n":237,"o":16.085,"t":"2026-10-15T14:50:00Z","v":11875,"vw":16.113754},{"c":16.08,"h":16.16,"l":15.96,"n":773,"o":16.1,"t":"2026-10-15T14:55:00Z","v":89641,"vw":16.050796},{"c":16.055,"h":16.1,"l":16.03,"n":432,"o":16.08,"t":"2026-10-15T15:00:00Z","v":26169,"vw":16.074108},{"c":15.995,"h":16.06,"l":15.91,"n":401,"o":16.04,"t":"2026-10-15T15:05:00Z","v":23069,"vw":15.994796},{"c":15.98,"h":16,"l":15.95,"n":136,"o":15.97,"t":"2026-10-15T15:10:00Z","v":6561,"vw":15.976365},{"c":15.97,"h":16,"l":15.95,"n":196,"o":15.95,"t":"2026-10-15T15:15:00Z","v":7674,"vw":15.976015},{"c":15.929,"h":16,"l":15.9,"n":152,"o":15.95,"t":"2026-10-15T15:20:00Z","v":5569,"vw":15.945906},{"c":15.95,"h":15.95,"l":15.87,"n":229,"o":15.9,"t":"2026-10-15T15:25:00Z","v":8124,"vw":15.894744},{"c":15.98,"h":15.98,"l":15.94,"n":133,"o":15.95,"t":"2026-10-15T15:30:00Z","v":4438,"vw":15.96447},{"c":16.04,"h":16.04,"l":15.96,"n":180,"o":15.99,"t":"2026-10-15T15:35:00Z","v":7187,"vw":15.990853},{"c":15.91,"h":16.04,"l":15.895,"n":196,"o":16.035,"t":"2026-10-15T15:40:00Z","v":6642,"vw":15.950763},{"c":15.94,"h":15.94,"l":15.89,"n":162,"o":15.915,"t":"2026-10-15T15:45:00Z","v":4896,"vw":15.924105},{"c":16.005,"h":16.01,"l":15.92,"n":218,"o":15.92,"t":"2026-10-15T15:50:00Z","v":8415,"vw":15.976435},{"c":15.95,"h":16.03,"l":15.94,"n":213,"o":16.02,"t":"2026-10-15T15:55:00Z","v":10845,"vw":15.982609},{"c":15.9,"h":15.915,"l":15.84,"n":189,"o":15.91,"t":"2026-10-15T16:00:00Z","v":4917,"vw":15.880352},{"c":15.895,"h":15.92,"l":15.875,"n":164,"o":15.89,"t":"2026-10-15T16:05:00Z","v":6346,"vw":15.896108},{"c":15.82,"h":15.935,"l":15.77,"n":371,"o":15.895,"t":"2026-10-15T16:10:00Z","v":40966,"vw":15.876368},{"c":15.725,"h":15.815,"l":15.725,"n":182,"o":15.81,"t":"2026-10-15T16:15:00Z","v":7265,"vw":15.766073},{"c":15.645,"h":15.76,"l":15.62,"n":444,"o":15.74,"t":"2026-10-15T16:20:00Z","v":40244,"vw":15.701729},{"c":15.63,"h":15.655,"l":15.61,"n":170,"o":15.63,"t":"2026-10-15T16:25:00Z","v":7699,"vw":15.636865},{"c":15.63,"h":15.695,"l":15.62,"n":178,"o":15.67,"t":"2026-10-15T16:30:00Z","v":6206,"vw":15.666103},{"c":15.65,"h":15.685,"l":15.62,"n":191,"o":15.62,"t":"2026-10-15T16:35:00Z","v":6728,"vw":15.66059},{"c":15.645,"h":15.68,"l":15.645,"n":223,"o":15.665,"t":"2026-10-15T16:40:00Z","v":6580,"vw":15.663208},{"c":15.665,"h":15.665,"l":15.64,"n":139,"o":15.645,"t":"2026-10-15T16:45:00Z","v":4453,"vw":15.651481},{"c":15.87,"h":15.9,"l":15.64,"n":410,"o":15.64,"t":"2026-10-15T16:50:00Z","v":22137,"vw":15.79721},{"c":15.94,"h":15.95,"l":15.85,"n":268,"o":15.85,"t":"2026-10-15T16:55:00Z","v":18646,"vw":15.90915},{"c":15.96,"h":15.97,"l":15.92,"n":162,"o":15.92,"t":"2026-10-15T17:00:00Z","v":6346,"vw":15.944344},{"c":15.97,"h":15.975,"l":15.93,"n":168,"o":15.95,"t":"2026-10-15T17:05:00Z","v":6161,"vw":15.96027},{"c":15.95,"h":15.99,"l":15.92,"n":424,"o":15.96,"t":"2026-10-15T17:10:00Z","v":42272,"vw":15.949216},{"c":15.89,"h":15.94,"l":15.81,"n":302,"o":15.93,"t":"2026-10-15T17:15:00Z","v":30992,"vw":15.911455},{"c":15.855,"h":15.92,"l":15.855,"n":159,"o":15.91,"t":"2026-10-15T17:20:00Z","v":16395,"vw":15.889149},{"c":15.88,"h":15.885,"l":15.85,"n":125,"o":15.87,"t":"2026-10-15T17:25:00Z","v":7151,"vw":15.879487},{"c":15.91,"h":15.93,"l":15.88,"n":166,"o":15.88,"t":"2026-10-15T17:30:00Z","v":9328,"vw":15.905985},{"c":15.94,"h":15.95,"l":15.9,"n":150,"o":15.91,"t":"2026-10-15T17:35:00Z","v":7636,"vw":15.928303},{"c":15.93,"h":15.96,"l":15.93,"n":137,"o":15.94,"t":"2026-10-15T17:40:00Z","v":4636,"vw":15.954372},{"c":16.025,"h":16.025,"l":15.9,"n":188,"o":15.93,"t":"2026-10-15T17:45:00Z","v":8237,"vw":15.958918},{"c":16.05,"h":16.08,"l":16.025,"n":225,"o":16.025,"t":"2026-10-15T17:50:00Z","v":11675,"vw":16.054532},{"c":16.08,"h":16.115,"l":16.05,"n":200,"o":16.07,"t":"2026-10-15T17:55:00Z","v":7014,"vw":16.091755},{"c":16.11,"h":16.19,"l":16.09,"n":277,"o":16.09,"t":"2026-10-15T18:00:00Z","v":20145,"vw":16.14428},{"c":16.07,"h":16.105,"l":16.045,"n":267,"o":16.1,"t":"2026-10-15T18:05:00Z","v":12864,"vw":16.079587},{"c":16.07,"h":16.125,"l":16.03,"n":634,"o":16.0601,"t":"2026-10-15T18:10:00Z","v":48434,"vw":16.061017},{"c":16.12,"h":16.14,"l":16.08,"n":192,"o":16.08,"t":"2026-10-15T18:15:00Z","v":7281,"vw":16.104838},{"c":16.12,"h":16.14,"l":16.105,"n":187,"o":16.11,"t":"2026-10-15T18:20:00Z","v":7622,"vw":16.122532},{"c":16.16,"h":16.16,"l":16.12,"n":154,"o":16.12,"t":"2026-10-15T18:25:00Z","v":7061,"vw":16.144867},{"c":16.16,"h":16.19,"l":16.12,"n":197,"o":16.15,"t":"2026-10-15T18:30:00Z","v":6346,"vw":16.165644},{"c":16.14,"h":16.15,"l":16.14,"n":107,"o":16.15,"t":"2026-10-15T18:35:00Z","v":4337,"vw":16.148421},{"c":16.09,"h":16.15,"l":16.0801,"n":212,"o":16.14,"t":"2026-10-15T18:40:00Z","v":8820,"vw":16.109692},{"c":16.15,"h":16.15,"l":16.085,"n":250,"o":16.09,"t":"2026-10-15T18:45:00Z","v":10462,"vw":16.117898},{"c":16.17,"h":16.18,"l":16.155,"n":132,"o":16.155,"t":"2026-10-15T18:50:00Z","v":4650,"vw":16.169971},{"c":16.23,"h":16.24,"l":16.17,"n":230,"o":16.17,"t":"2026-10-15T18:55:00Z","v":10637,"vw":16.206596},{"c":16.24,"h":16.275,"l":16.23,"n":191,"o":16.235,"t":"2026-10-15T19:00:00Z","v":12397,"vw":16.257913},{"c":16.28,"h":16.28,"l":16.24,"n":180,"o":16.24,"t":"2026-10-15T19:05:00Z","v":7101,"vw":16.262559},{"c":16.26,"h":16.27,"l":16.24,"n":215,"o":16.27,"t":"2026-10-15T19:10:00Z","v":8780,"vw":16.25775},{"c":16.34,"h":16.34,"l":16.25,"n":215,"o":16.25,"t":"2026-10-15T19:15:00Z","v":9219,"vw":16.286661},{"c":16.25,"h":16.36,"l":16.25,"n":369,"o":16.32,"t":"2026-10-15T19:20:00Z","v":24674,"vw":16.322806},{"c":16.25,"h":16.3,"l":16.24,"n":362,"o":16.25,"t":"2026-10-15T19:25:00Z","v":27558,"vw":16.275169},{"c":16.41,"h":16.425,"l":16.27,"n":578,"o":16.27,"t":"2026-10-15T19:30:00Z","v":58664,"vw":16.353509},{"c":16.32,"h":16.4,"l":16.27,"n":447,"o":16.38,"t":"2026-10-15T19:35:00Z","v":29370,"vw":16.339324},{"c":16.49,"h":16.5,"l":16.3,"n":606,"o":16.31,"t":"2026-10-15T19:40:00Z","v":114959,"vw":16.316961},{"c":16.35,"h":16.505,"l":16.34,"n":696,"o":16.5,"t":"2026-10-15T19:45:00Z","v":80406,"vw":16.436812},{"c":16.45,"h":16.48,"l":16.3,"n":933,"o":16.34,"t":"2026-10-15T19:50:00Z","v":87963,"vw":16.367209},{"c":16.51,"h":16.545,"l":16.46,"n":1676,"o":16.46,"t":"2026-10-15T19:55:00Z","v":134590,"vw":16.508926},{"c":16.52,"h":16.52,"l":16.52,"n":39,"o":16.52,"t":"2026-10-15T20:00:00Z","v":309343,"vw":16.52},{"c":16.54,"h":16.55,"l":16.54,"n":2,"o":16.55,"t":"2026-10-15T23:05:00Z","v":600,"vw":16.548333},{"c":16.59,"h":16.65,"l":16.4,"n":32,"o":16.5,"t":"2026-10-16T11:05:00Z","v":2211,"vw":16.586546},{"c":16.55,"h":16.55,"l":16.5,"n":13,"o":16.5,"t":"2026-10-16T11:10:00Z","v":843,"vw":16.507133},{"c":16.3,"h":16.6,"l":16.3,"n":23,"o":16.46,"t":"2026-10-16T12:00:00Z","v":3252,"vw":16.456289},{"c":16.65,"h":16.65,"l":16.65,"n":6,"o":16.65,"t":"2026-10-16T12:50:00Z","v":105,"vw":16.65},{"c":16.58,"h":16.58,"l":16.58,"n":7,"o":16.58,"t":"2026-10-16T12:55:00Z","v":2916,"vw":16.58},{"c":16.6,"h":16.6,"l":16.6,"n":3,"o":16.6,"t":"2026-10-16T13:10:00Z","v":102,"vw":16.6},{"c":16.47,"h":16.61,"l":16.46,"n":27,"o":16.61,"t":"2026-10-16T13:30:00Z","v":21658,"vw":16.606219},{"c":16.53,"h":16.53,"l":16.5,"n":18,"o":16.5,"t":"2026-10-16T13:35:00Z","v":847,"vw":16.516111},{"c":16.6,"h":16.65,"l":16.41,"n":57,"o":16.54,"t":"2026-10-16T13:40:00Z","v":3983,"vw":16.505178},{"c":16.73,"h":16.73,"l":16.5,"n":252,"o":16.505,"t":"2026-10-16T13:45:00Z","v":60566,"vw":16.575985},{"c":16.88,"h":16.88,"l":16.7,"n":272,"o":16.74,"t":"2026-10-16T13:50:00Z","v":19134,"vw":16.773857},{"c":16.86,"h":16.98,"l":16.77,"n":443,"o":16.9,"t":"2026-10-16T13:55:00Z","v":34973,"vw":16.879433},{"c":16.75,"h":16.86,"l":16.75,"n":184,"o":16.86,"t":"2026-10-16T14:00:00Z","v":9116,"vw":16.812583},{"c":16.7757,"h":16.79,"l":16.71,"n":199,"o":16.75,"t":"2026-10-16T14:05:00Z","v":15974,"vw":16.742078},{"c":16.775,"h":16.8449,"l":16.74,"n":139,"o":16.75,"t":"2026-10-16T14:10:00Z","v":6830,"vw":16.786562},{"c":16.755,"h":16.81,"l":16.74,"n":298,"o":16.75,"t":"2026-10-16T14:15:00Z","v":13662,"vw":16.777732},{"c":16.785,"h":16.79,"l":16.755,"n":67,"o":16.755,"t":"2026-10-16T14:20:00Z","v":1339,"vw":16.773049},{"c":16.785,"h":16.85,"l":16.77,"n":227,"o":16.81,"t":"2026-10-16T14:25:00Z","v":13603,"vw":16.814043},{"c":16.85,"h":16.85,"l":16.785,"n":135,"o":16.785,"t":"2026-10-16T14:30:00Z","v":5499,"vw":16.807087},{"c":16.88,"h":16.92,"l":16.86,"n":286,"o":16.88,"t":"2026-10-16T14:35:00Z","v":28874,"vw":16.908388},{"c":17,"h":17,"l":16.88,"n":127,"o":16.88,"t":"2026-10-16T14:40:00Z","v":6107,"vw":16.91028},{"c":16.96,"h":17,"l":16.96,"n":153,"o":16.965,"t":"2026-10-16T14:45:00Z","v":4785,"vw":16.976289},{"c":17.065,"h":17.079,"l":16.96,"n":280,"o":16.98,"t":"2026-10-16T14:50:00Z","v":15873,"vw":17.00283},{"c":17.075,"h":17.0864,"l":17.01,"n":170,"o":17.045,"t":"2026-10-16T14:55:00Z","v":6553,"vw":17.063232},{"c":17.075,"h":17.13,"l":17.035,"n":224,"o":17.09,"t":"2026-10-16T15:00:00Z","v":9646,"vw":17.079082},{"c":16.97,"h":17.07,"l":16.95,"n":228,"o":17.05,"t":"2026-10-16T15:05:00Z","v":11836,"vw":17.005291},{"c":17.08,"h":17.08,"l":17.005,"n":116,"o":17.01,"t":"2026-10-16T15:10:00Z","v":4268,"vw":17.029887},{"c":17.115,"h":17.125,"l":17.025,"n":227,"o":17.08,"t":"2026-10-16T15:15:00Z","v":5691,"vw":17.067508},{"c":17.105,"h":17.15,"l":17.105,"n":117,"o":17.13,"t":"2026-10-16T15:20:00Z","v":14464,"vw":17.135047},{"c":17.025,"h":17.1,"l":16.99,"n":257,"o":17.1,"t":"2026-10-16T15:25:00Z","v":9584,"vw":17.036376},{"c":17.03,"h":17.1,"l":17.02,"n":152,"o":17.02,"t":"2026-10-16T15:30:00Z","v":8369,"vw":17.049955},{"c":17.06,"h":17.075,"l":17.04,"n":170,"o":17.06,"t":"2026-10-16T15:35:00Z","v":9415,"vw":17.059609},{"c":17,"h":17.095,"l":16.95,"n":363,"o":17.06,"t":"2026-10-16T15:40:00Z","v":23387,"vw":17.022708},{"c":17.01,"h":17.04,"l":17.01,"n":113,"o":17.015,"t":"2026-10-16T15:45:00Z","v":4346,"vw":17.02239},{"c":17.01,"h":17.01,"l":16.995,"n":49,"o":17,"t":"2026-10-16T15:50:00Z","v":2300,"vw":17.002727},{"c":17.03,"h":17.03,"l":16.98,"n":107,"o":16.99,"t":"2026-10-16T15:55:00Z","v":4601,"vw":17.013088},{"c":16.94,"h":17.01,"l":16.9,"n":173,"o":17.01,"t":"2026-10-16T16:00:00Z","v":8366,"vw":16.956013},{"c":16.99,"h":16.99,"l":16.945,"n":118,"o":16.945,"t":"2026-10-16T16:05:00Z","v":4352,"vw":16.967},{"c":17.05,"h":17.05,"l":16.98,"n":223,"o":16.99,"t":"2026-10-16T16:10:00Z","v":9966,"vw":17.012945},{"c":17.07,"h":17.08,"l":17.02,"n":184,"o":17.05,"t":"2026-10-16T16:15:00Z","v":10603,"vw":17.057857},{"c":17.075,"h":17.075,"l":17.045,"n":40,"o":17.045,"t":"2026-10-16T16:20:00Z","v":886,"vw":17.065},{"c":17.08,"h":17.09,"l":17.07,"n":74,"o":17.07,"t":"2026-10-16T16:25:00Z","v":3268,"vw":17.082373},{"c":17.11,"h":17.12,"l":17.045,"n":324,"o":17.08,"t":"2026-10-16T16:30:00Z","v":26593,"vw":17.079683},{"c":17.1177,"h":17.1177,"l":17.105,"n":77,"o":17.105,"t":"2026-10-16T16:35:00Z","v":2544,"vw":17.107838},{"c":17.15,"h":17.15,"l":17.11,"n":199,"o":17.11,"t":"2026-10-16T16:40:00Z","v":7776,"vw":17.13534},{"c":17.14,"h":17.14,"l":17.1139,"n":140,"o":17.14,"t":"2026-10-16T16:45:00Z","v":4140,"vw":17.127566},{"c":17.125,"h":17.16,"l":17.12,"n":310,"o":17.14,"t":"2026-10-16T16:50:00Z","v":25524,"vw":17.14145},{"c":17.16,"h":17.16,"l":17.125,"n":120,"o":17.125,"t":"2026-10-16T16:55:00Z","v":4316,"vw":17.144798},{"c":17.21,"h":17.25,"l":17.16,"n":341,"o":17.16,"t":"2026-10-16T17:00:00Z","v":23858,"vw":17.206852},{"c":17.18,"h":17.23,"l":17.165,"n":332,"o":17.21,"t":"2026-10-16T17:05:00Z","v":18980,"vw":17.192618},{"c":17.15,"h":17.185,"l":17.14,"n":163,"o":17.18,"t":"2026-10-16T17:10:00Z","v":7273,"vw":17.169734},{"c":17.105,"h":17.165,"l":17.09,"n":179,"o":17.16,"t":"2026-10-16T17:15:00Z","v":9856,"vw":17.146158},{"c":17.12,"h":17.125,"l":17.105,"n":169,"o":17.105,"t":"2026-10-16T17:20:00Z","v":7790,"vw":17.118809},{"c":16.98,"h":17.11,"l":16.95,"n":373,"o":17.11,"t":"2026-10-16T17:25:00Z","v":48178,"vw":17.049082},{"c":16.985,"h":17.06,"l":16.95,"n":549,"o":16.98,"t":"2026-10-16T17:30:00Z","v":42111,"vw":16.995524},{"c":16.9,"h":16.985,"l":16.89,"n":329,"o":16.985,"t":"2026-10-16T17:35:00Z","v":34129,"vw":16.951228},{"c":16.93,"h":16.9481,"l":16.895,"n":165,"o":16.905,"t":"2026-10-16T17:40:00Z","v":11098,"vw":16.90867},{"c":16.94,"h":16.94,"l":16.9,"n":139,"o":16.925,"t":"2026-10-16T17:45:00Z","v":5389,"vw":16.9195},{"c":16.815,"h":16.95,"l":16.8023,"n":257,"o":16.935,"t":"2026-10-16T17:50:00Z","v":13862,"vw":16.867095},{"c":16.74,"h":16.815,"l":16.74,"n":143,"o":16.81,"t":"2026-10-16T17:55:00Z","v":6782,"vw":16.767325},{"c":16.74,"h":16.74,"l":16.69,"n":197,"o":16.72,"t":"2026-10-16T18:00:00Z","v":8833,"vw":16.713263},{"c":16.69,"h":16.76,"l":16.69,"n":199,"o":16.735,"t":"2026-10-16T18:05:00Z","v":11794,"vw":16.728437},{"c":16.63,"h":16.675,"l":16.63,"n":222,"o":16.67,"t":"2026-10-16T18:10:00Z","v":10708,"vw":16.645364},{"c":16.59,"h":16.74,"l":16.58,"n":667,"o":16.63,"t":"2026-10-16T18:15:00Z","v":42433,"vw":16.668358},{"c":16.58,"h":16.62,"l":16.545,"n":377,"o":16.59,"t":"2026-10-16T18:20:00Z","v":25172,"vw":16.580603},{"c":16.54,"h":16.575,"l":16.51,"n":174,"o":16.575,"t":"2026-10-16T18:25:00Z","v":7405,"vw":16.534404},{"c":16.575,"h":16.59,"l":16.55,"n":176,"o":16.55,"t":"2026-10-16T18:30:00Z","v":5737,"vw":16.570065},{"c":16.59,"h":16.605,"l":16.56,"n":194,"o":16.6,"t":"2026-10-16T18:35:00Z","v":7661,"vw":16.586054},{"c":16.54,"h":16.59,"l":16.54,"n":134,"o":16.59,"t":"2026-10-16T18:40:00Z","v":8344,"vw":16.566013},{"c":16.54,"h":16.555,"l":16.505,"n":264,"o":16.555,"t":"2026-10-16T18:45:00Z","v":13291,"vw":16.53463},{"c":16.555,"h":16.56,"l":16.54,"n":171,"o":16.54,"t":"2026-10-16T18:50:00Z","v":6051,"vw":16.549499},{"c":16.6,"h":16.605,"l":16.55,"n":311,"o":16.555,"t":"2026-10-16T18:55:00Z","v":13568,"vw":16.582567},{"c":16.615,"h":16.645,"l":16.57,"n":306,"o":16.6,"t":"2026-10-16T19:00:00Z","v":16420,"vw":16.60157},{"c":16.625,"h":16.625,"l":16.61,"n":105,"o":16.625,"t":"2026-10-16T19:05:00Z","v":3974,"vw":16.624059},{"c":16.54,"h":16.64,"l":16.54,"n":309,"o":16.61,"t":"2026-10-16T19:10:00Z","v":17314,"vw":16.589865},{"c":16.535,"h":16.57,"l":16.52,"n":228,"o":16.55,"t":"2026-10-16T19:15:00Z","v":9891,"vw":16.544563},{"c":16.57,"h":16.59,"l":16.535,"n":245,"o":16.535,"t":"2026-10-16T19:20:00Z","v":11496,"vw":16.562097},{"c":16.495,"h":16.565,"l":16.49,"n":239,"o":16.565,"t":"2026-10-16T19:25:00Z","v":10864,"vw":16.521613},{"c":16.47,"h":16.515,"l":16.42,"n":347,"o":16.495,"t":"2026-10-16T19:30:00Z","v":15513,"vw":16.466523},{"c":16.31,"h":16.47,"l":16.27,"n":395,"o":16.47,"t":"2026-10-16T19:35:00Z","v":27315,"vw":16.380854},{"c":16.2,"h":16.35,"l":16.18,"n":667,"o":16.32,"t":"2026-10-16T19:40:00Z","v":40264,"vw":16.27826},{"c":16.225,"h":16.24,"l":16.14,"n":638,"o":16.2,"t":"2026-10-16T19:45:00Z","v":35094,"vw":16.187482},{"c":16.17,"h":16.26,"l":16.16,"n":1162,"o":16.22,"t":"2026-10-16T19:50:00Z","v":75475,"vw":16.206146},{"c":16.24,"h":16.27,"l":16.165,"n":2328,"o":16.18,"t":"2026-10-16T19:55:00Z","v":181803,"vw":16.237925},{"c":16.24,"h":16.24,"l":16.24,"n":55,"o":16.24,"t":"2026-10-16T20:00:00Z","v":293190,"vw":16.24},{"c":16.24,"h":16.24,"l":16.24,"n":4,"o":16.24,"t":"2026-10-19T11:00:00Z","v":502,"vw":16.24},{"c":16.5246,"h":16.5246,"l":16.23,"n":25,"o":16.23,"t":"2026-10-19T13:30:00Z","v":12408,"vw":16.302662},{"c":16.23,"h":16.37,"l":16.11,"n":89,"o":16.11,"t":"2026-10-19T13:35:00Z","v":7214,"vw":16.251416},{"c":16.105,"h":16.34,"l":16.09,"n":272,"o":16.23,"t":"2026-10-19T13:40:00Z","v":39084,"vw":16.21269},{"c":16.07,"h":16.14,"l":16.06,"n":101,"o":16.14,"t":"2026-10-19T13:45:00Z","v":9518,"vw":16.095607},{"c":16.1,"h":16.1,"l":16,"n":87,"o":16,"t":"2026-10-19T13:50:00Z","v":7129,"vw":16.05425},{"c":16.01,"h":16.065,"l":16.01,"n":50,"o":16.03,"t":"2026-10-19T13:55:00Z","v":1726,"vw":16.035238},{"c":16.04,"h":16.05,"l":16.025,"n":51,"o":16.025,"t":"2026-10-19T14:00:00Z","v":2481,"vw":16.044227},{"c":16.08,"h":16.15,"l":16.055,"n":157,"o":16.07,"t":"2026-10-19T14:05:00Z","v":11597,"vw":16.107606},{"c":16.21,"h":16.21,"l":16.06,"n":104,"o":16.08,"t":"2026-10-19T14:10:00Z","v":4092,"vw":16.107845},{"c":16.0701,"h":16.2505,"l":16.06,"n":254,"o":16.23,"t":"2026-10-19T14:15:00Z","v":36651,"vw":16.115735},{"c":16.105,"h":16.105,"l":16.09,"n":27,"o":16.1,"t":"2026-10-19T14:20:00Z","v":1497,"vw":16.099097},{"c":16.11,"h":16.11,"l":16.05,"n":50,"o":16.11,"t":"2026-10-19T14:25:00Z","v":3018,"vw":16.093872},{"c":16.04,"h":16.1,"l":16.03,"n":128,"o":16.1,"t":"2026-10-19T14:30:00Z","v":5310,"vw":16.051015},{"c":16.01,"h":16.04,"l":16.01,"n":62,"o":16.01,"t":"2026-10-19T14:35:00Z","v":1703,"vw":16.025714},{"c":16.07,"h":16.07,"l":16.02,"n":121,"o":16.02,"t":"2026-10-19T14:40:00Z","v":4056,"vw":16.056154},{"c":16.08,"h":16.09,"l":16.075,"n":95,"o":16.075,"t":"2026-10-19T14:45:00Z","v":3049,"vw":16.08591},{"c":16.035,"h":16.07,"l":16.02,"n":89,"o":16.07,"t":"2026-10-19T14:50:00Z","v":3046,"vw":16.042418},{"c":16.09,"h":16.09,"l":16.035,"n":88,"o":16.035,"t":"2026-10-19T14:55:00Z","v":2758,"vw":16.080196},{"c":16.11,"h":16.13,"l":16.1,"n":117,"o":16.1,"t":"2026-10-19T15:00:00Z","v":5312,"vw":16.11045},{"c":16.13,"h":16.16,"l":16.13,"n":113,"o":16.16,"t":"2026-10-19T15:05:00Z","v":4046,"vw":16.13939},{"c":16.175,"h":16.175,"l":16.12,"n":111,"o":16.13,"t":"2026-10-19T15:10:00Z","v":6740,"vw":16.157474},{"c":16.205,"h":16.235,"l":16.16,"n":202,"o":16.16,"t":"2026-10-19T15:15:00Z","v":8834,"vw":16.207896},{"c":16.145,"h":16.19,"l":16.14,"n":190,"o":16.19,"t":"2026-10-19T15:20:00Z","v":9604,"vw":16.164764},{"c":16.14,"h":16.17,"l":16.14,"n":79,"o":16.14,"t":"2026-10-19T15:25:00Z","v":2727,"vw":16.154463},{"c":16.14,"h":16.16,"l":16.14,"n":93,"o":16.14,"t":"2026-10-19T15:30:00Z","v":2107,"vw":16.146667},{"c":16.195,"h":16.21,"l":16.12,"n":157,"o":16.12,"t":"2026-10-19T15:35:00Z","v":3387,"vw":16.159454},{"c":16.185,"h":16.205,"l":16.185,"n":83,"o":16.1925,"t":"2026-10-19T15:40:00Z","v":2091,"vw":16.197356},{"c":16.205,"h":16.205,"l":16.19,"n":122,"o":16.19,"t":"2026-10-19T15:45:00Z","v":3091,"vw":16.196545},{"c":16.225,"h":16.24,"l":16.19,"n":145,"o":16.2,"t":"2026-10-19T15:50:00Z","v":4551,"vw":16.212929},{"c":16.185,"h":16.265,"l":16.18,"n":178,"o":16.24,"t":"2026-10-19T15:55:00Z","v":6518,"vw":16.220454},{"c":16.165,"h":16.2099,"l":16.165,"n":90,"o":16.2099,"t":"2026-10-19T16:00:00Z","v":2358,"vw":16.18158},{"c":16.17,"h":16.18,"l":16.15,"n":100,"o":16.18,"t":"2026-10-19T16:05:00Z","v":3342,"vw":16.170625},{"c":16.19,"h":16.19,"l":16.17,"n":34,"o":16.17,"t":"2026-10-19T16:10:00Z","v":1232,"vw":16.17754},{"c":16.12,"h":16.17,"l":16.11,"n":159,"o":16.17,"t":"2026-10-19T16:15:00Z","v":5021,"vw":16.133395},{"c":16.135,"h":16.14,"l":16.105,"n":168,"o":16.11,"t":"2026-10-19T16:20:00Z","v":5567,"vw":16.128834},{"c":16.11,"h":16.15,"l":16.11,"n":98,"o":16.135,"t":"2026-10-19T16:25:00Z","v":2764,"vw":16.131439},{"c":16.115,"h":16.12,"l":16.085,"n":149,"o":16.11,"t":"2026-10-19T16:30:00Z","v":7038,"vw":16.103362},{"c":16.11,"h":16.115,"l":16.11,"n":42,"o":16.115,"t":"2026-10-19T16:35:00Z","v":1336,"vw":16.113},{"c":16.115,"h":16.145,"l":16.115,"n":121,"o":16.12,"t":"2026-10-19T16:40:00Z","v":4641,"vw":16.1326},{"c":16.095,"h":16.115,"l":16.08,"n":99,"o":16.115,"t":"2026-10-19T16:45:00Z","v":2779,"vw":16.095089},{"c":16.085,"h":16.09,"l":16.08,"n":125,"o":16.085,"t":"2026-10-19T16:50:00Z","v":4217,"vw":16.085982},{"c":16.1,"h":16.1,"l":16.09,"n":81,"o":16.09,"t":"2026-10-19T16:55:00Z","v":1748,"vw":16.092},{"c":16.105,"h":16.125,"l":16.105,"n":113,"o":16.11,"t":"2026-10-19T17:00:00Z","v":4381,"vw":16.115118},{"c":16.13,"h":16.15,"l":16.1,"n":215,"o":16.1,"t":"2026-10-19T17:05:00Z","v":6720,"vw":16.121572},{"c":16.205,"h":16.205,"l":16.12,"n":110,"o":16.13,"t":"2026-10-19T17:10:00Z","v":80300,"vw":16.168239},{"c":16.23,"h":16.25,"l":16.19,"n":239,"o":16.21,"t":"2026-10-19T17:15:00Z","v":138171,"vw":16.215428},{"c":16.225,"h":16.24,"l":16.2,"n":64,"o":16.2,"t":"2026-10-19T17:20:00Z","v":2061,"vw":16.215833},{"c":16.235,"h":16.27,"l":16.23,"n":99,"o":16.24,"t":"2026-10-19T17:25:00Z","v":5656,"vw":16.246311},{"c":16.245,"h":16.28,"l":16.23,"n":114,"o":16.235,"t":"2026-10-19T17:30:00Z","v":5131,"vw":16.246797},{"c":16.175,"h":16.22,"l":16.17,"n":134,"o":16.22,"t":"2026-10-19T17:35:00Z","v":3161,"vw":16.187369},{"c":16.21,"h":16.23,"l":16.17,"n":107,"o":16.17,"t":"2026-10-19T17:40:00Z","v":3409,"vw":16.196192},{"c":16.19,"h":16.21,"l":16.19,"n":143,"o":16.2,"t":"2026-10-19T17:45:00Z","v":5037,"vw":16.198305},{"c":16.225,"h":16.225,"l":16.2,"n":73,"o":16.2,"t":"2026-10-19T17:50:00Z","v":3148,"vw":16.208094},{"c":16.195,"h":16.21,"l":16.195,"n":106,"o":16.21,"t":"2026-10-19T17:55:00Z","v":4696,"vw":16.200735},{"c":16.22,"h":16.23,"l":16.185,"n":178,"o":16.2,"t":"2026-10-19T18:00:00Z","v":7491,"vw":16.20272},{"c":16.205,"h":16.25,"l":16.205,"n":105,"o":16.22,"t":"2026-10-19T18:05:00Z","v":3609,"vw":16.2225},{"c":16.245,"h":16.245,"l":16.205,"n":113,"o":16.205,"t":"2026-10-19T18:10:00Z","v":4820,"vw":16.233918},{"c":16.25,"h":16.25,"l":16.24,"n":83,"o":16.24,"t":"2026-10-19T18:15:00Z","v":2828,"vw":16.245821},{"c":16.265,"h":16.31,"l":16.23,"n":188,"o":16.255,"t":"2026-10-19T18:20:00Z","v":13206,"vw":16.268639},{"c":16.26,"h":16.265,"l":16.25,"n":114,"o":16.265,"t":"2026-10-19T18:25:00Z","v":4431,"vw":16.259683},{"c":16.215,"h":16.26,"l":16.215,"n":192,"o":16.26,"t":"2026-10-19T18:30:00Z","v":9204,"vw":16.244403},{"c":16.2,"h":16.205,"l":16.19,"n":107,"o":16.205,"t":"2026-10-19T18:35:00Z","v":3947,"vw":16.199221},{"c":16.16,"h":16.19,"l":16.1501,"n":247,"o":16.19,"t":"2026-10-19T18:40:00Z","v":9100,"vw":16.172655},{"c":16.185,"h":16.1925,"l":16.16,"n":93,"o":16.16,"t":"2026-10-19T18:45:00Z","v":4170,"vw":16.174501},{"c":16.19,"h":16.19,"l":16.165,"n":331,"o":16.17,"t":"2026-10-19T18:50:00Z","v":22060,"vw":16.180864},{"c":16.2,"h":16.2155,"l":16.19,"n":150,"o":16.19,"t":"2026-10-19T18:55:00Z","v":5960,"vw":16.20392},{"c":16.19,"h":16.2,"l":16.175,"n":233,"o":16.19,"t":"2026-10-19T19:00:00Z","v":9226,"vw":16.184827},{"c":16.2,"h":16.2,"l":16.18,"n":129,"o":16.19,"t":"2026-10-19T19:05:00Z","v":6595,"vw":16.194501},{"c":16.2,"h":16.215,"l":16.185,"n":193,"o":16.21,"t":"2026-10-19T19:10:00Z","v":7998,"vw":16.199065},{"c":16.25,"h":16.25,"l":16.19,"n":356,"o":16.2,"t":"2026-10-19T19:15:00Z","v":17011,"vw":16.21127},{"c":16.245,"h":16.27,"l":16.205,"n":338,"o":16.25,"t":"2026-10-19T19:20:00Z","v":27388,"vw":16.240285},{"c":16.24,"h":16.24,"l":16.23,"n":201,"o":16.24,"t":"2026-10-19T19:25:00Z","v":9753,"vw":16.236083},{"c":16.23,"h":16.24,"l":16.22,"n":215,"o":16.24,"t":"2026-10-19T19:30:00Z","v":11705,"vw":16.230444},{"c":16.25,"h":16.255,"l":16.23,"n":344,"o":16.23,"t":"2026-10-19T19:35:00Z","v":19817,"vw":16.241066},{"c":16.24,"h":16.26,"l":16.225,"n":317,"o":16.25,"t":"2026-10-19T19:40:00Z","v":18394,"vw":16.243547},{"c":16.28,"h":16.34,"l":16.235,"n":566,"o":16.245,"t":"2026-10-19T19:45:00Z","v":34457,"vw":16.295793},{"c":16.37,"h":16.405,"l":16.29,"n":522,"o":16.29,"t":"2026-10-19T19:50:00Z","v":23189,"vw":16.37124},{"c":16.38,"h":16.44,"l":16.36,"n":1701,"o":16.37,"t":"2026-10-19T19:55:00Z","v":99238,"vw":16.386312},{"c":16.38,"h":16.38,"l":16.38,"n":29,"o":16.38,"t":"2026-10-19T20:00:00Z","v":355113,"vw":16.38},{"c":16.34,"h":16.5,"l":16.34,"n":32,"o":16.5,"t":"2026-10-20T11:10:00Z","v":2014,"vw":16.43816},{"c":16.4,"h":16.46,"l":16.4,"n":9,"o":16.46,"t":"2026-10-20T11:15:00Z","v":1472,"vw":16.455907},{"c":16.4,"h":16.4,"l":16.4,"n":5,"o":16.4,"t":"2026-10-20T12:25:00Z","v":171,"vw":16.4},{"c":16.36,"h":16.41,"l":16.36,"n":11,"o":16.41,"t":"2026-10-20T13:05:00Z","v":409,"vw":16.39},{"c":16.565,"h":16.59,"l":16.37,"n":44,"o":16.47,"t":"2026-10-20T13:30:00Z","v":14950,"vw":16.474256},{"c":16.565,"h":16.79,"l":16.55,"n":84,"o":16.58,"t":"2026-10-20T13:35:00Z","v":7714,"vw":16.667368},{"c":16.5575,"h":16.565,"l":16.5575,"n":9,"o":16.565,"t":"2026-10-20T13:40:00Z","v":390,"vw":16.56125},{"c":16.7,"h":16.735,"l":16.45,"n":153,"o":16.555,"t":"2026-10-20T13:45:00Z","v":12056,"vw":16.669864},{"c":16.65,"h":16.82,"l":16.65,"n":166,"o":16.74,"t":"2026-10-20T13:50:00Z","v":10503,"vw":16.763962},{"c":16.64,"h":16.675,"l":16.6226,"n":81,"o":16.675,"t":"2026-10-20T13:55:00Z","v":6001,"vw":16.642},{"c":16.65,"h":16.705,"l":16.64,"n":78,"o":16.645,"t":"2026-10-20T14:00:00Z","v":9279,"vw":16.660137},{"c":16.575,"h":16.61,"l":16.565,"n":80,"o":16.6,"t":"2026-10-20T14:05:00Z","v":3643,"vw":16.574134},{"c":16.54,"h":16.54,"l":16.47,"n":98,"o":16.54,"t":"2026-10-20T14:10:00Z","v":5416,"vw":16.495687},{"c":16.51,"h":16.54,"l":16.42,"n":175,"o":16.5,"t":"2026-10-20T14:15:00Z","v":13754,"vw":16.474298},{"c":16.62,"h":16.625,"l":16.495,"n":153,"o":16.495,"t":"2026-10-20T14:20:00Z","v":4693,"vw":16.568114},{"c":16.64,"h":16.64,"l":16.545,"n":111,"o":16.625,"t":"2026-10-20T14:25:00Z","v":4737,"vw":16.590144},{"c":16.79,"h":16.79,"l":16.64,"n":201,"o":16.64,"t":"2026-10-20T14:30:00Z","v":10750,"vw":16.744332},{"c":16.75,"h":16.81,"l":16.75,"n":164,"o":16.7702,"t":"2026-10-20T14:35:00Z","v":8816,"vw":16.778255},{"c":16.69,"h":16.76,"l":16.69,"n":174,"o":16.74,"t":"2026-10-20T14:40:00Z","v":9250,"vw":16.724842},{"c":16.7,"h":16.74,"l":16.67,"n":142,"o":16.69,"t":"2026-10-20T14:45:00Z","v":7576,"vw":16.704069},{"c":16.74,"h":16.79,"l":16.71,"n":188,"o":16.71,"t":"2026-10-20T14:50:00Z","v":7519,"vw":16.754387},{"c":16.79,"h":16.79,"l":16.73,"n":145,"o":16.75,"t":"2026-10-20T14:55:00Z","v":5228,"vw":16.752646},{"c":16.79,"h":16.82,"l":16.745,"n":204,"o":16.805,"t":"2026-10-20T15:00:00Z","v":8974,"vw":16.789291},{"c":16.78,"h":16.78,"l":16.74,"n":97,"o":16.77,"t":"2026-10-20T15:05:00Z","v":2974,"vw":16.763226},{"c":16.71,"h":16.81,"l":16.69,"n":213,"o":16.77,"t":"2026-10-20T15:10:00Z","v":8048,"vw":16.746738},{"c":16.78,"h":16.825,"l":16.73,"n":158,"o":16.73,"t":"2026-10-20T15:15:00Z","v":7578,"vw":16.78253},{"c":16.77,"h":16.785,"l":16.75,"n":142,"o":16.785,"t":"2026-10-20T15:20:00Z","v":5532,"vw":16.763877},{"c":16.73,"h":16.79,"l":16.71,"n":125,"o":16.78,"t":"2026-10-20T15:25:00Z","v":5096,"vw":16.751256},{"c":16.76,"h":16.78,"l":16.74,"n":137,"o":16.75,"t":"2026-10-20T15:30:00Z","v":6133,"vw":16.755853},{"c":16.765,"h":16.78,"l":16.75,"n":108,"o":16.75,"t":"2026-10-20T15:35:00Z","v":5798,"vw":16.766616},{"c":16.78,"h":16.79,"l":16.78,"n":54,"o":16.78,"t":"2026-10-20T15:40:00Z","v":3890,"vw":16.789224},{"c":16.71,"h":16.77,"l":16.705,"n":171,"o":16.77,"t":"2026-10-20T15:45:00Z","v":8020,"vw":16.72489},{"c":16.745,"h":16.745,"l":16.695,"n":152,"o":16.71,"t":"2026-10-20T15:50:00Z","v":4993,"vw":16.718824},{"c":16.745,"h":16.755,"l":16.735,"n":97,"o":16.745,"t":"2026-10-20T15:55:00Z","v":4634,"vw":16.739301},{"c":16.745,"h":16.77,"l":16.71,"n":138,"o":16.745,"t":"2026-10-20T16:00:00Z","v":6438,"vw":16.730927},{"c":16.75,"h":16.76,"l":16.705,"n":106,"o":16.74,"t":"2026-10-20T16:05:00Z","v":4842,"vw":16.731328},{"c":16.705,"h":16.76,"l":16.695,"n":144,"o":16.755,"t":"2026-10-20T16:10:00Z","v":6336,"vw":16.723224},{"c":16.6625,"h":16.715,"l":16.66,"n":79,"o":16.715,"t":"2026-10-20T16:15:00Z","v":3482,"vw":16.69464},{"c":16.715,"h":16.72,"l":16.65,"n":144,"o":16.66,"t":"2026-10-20T16:20:00Z","v":6993,"vw":16.691142},{"c":16.63,"h":16.73,"l":16.56,"n":414,"o":16.72,"t":"2026-10-20T16:25:00Z","v":29199,"vw":16.668885},{"c":16.655,"h":16.655,"l":16.61,"n":158,"o":16.63,"t":"2026-10-20T16:30:00Z","v":8343,"vw":16.633519},{"c":16.67,"h":16.69,"l":16.66,"n":97,"o":16.66,"t":"2026-10-20T16:35:00Z","v":3879,"vw":16.675682},{"c":16.61,"h":16.665,"l":16.61,"n":64,"o":16.66,"t":"2026-10-20T16:40:00Z","v":2664,"vw":16.636719},{"c":16.61,"h":16.615,"l":16.61,"n":51,"o":16.615,"t":"2026-10-20T16:45:00Z","v":2417,"vw":16.610822},{"c":16.555,"h":16.61,"l":16.55,"n":140,"o":16.61,"t":"2026-10-20T16:50:00Z","v":5897,"vw":16.56801},{"c":16.585,"h":16.59,"l":16.56,"n":187,"o":16.56,"t":"2026-10-20T16:55:00Z","v":10773,"vw":16.576224},{"c":16.63,"h":16.63,"l":16.52,"n":262,"o":16.57,"t":"2026-10-20T17:00:00Z","v":33698,"vw":16.545707},{"c":16.715,"h":16.74,"l":16.58,"n":379,"o":16.605,"t":"2026-10-20T17:05:00Z","v":30903,"vw":16.671241},{"c":16.78,"h":16.78,"l":16.74,"n":97,"o":16.74,"t":"2026-10-20T17:10:00Z","v":3498,"vw":16.767251},{"c":16.8,"h":16.805,"l":16.77,"n":119,"o":16.77,"t":"2026-10-20T17:15:00Z","v":4989,"vw":16.782432},{"c":16.86,"h":16.86,"l":16.8,"n":100,"o":16.81,"t":"2026-10-20T17:20:00Z","v":5977,"vw":16.826678},{"c":16.84,"h":16.865,"l":16.82,"n":155,"o":16.855,"t":"2026-10-20T17:25:00Z","v":37871,"vw":16.839783},{"c":16.815,"h":16.865,"l":16.81,"n":139,"o":16.82,"t":"2026-10-20T17:30:00Z","v":5714,"vw":16.83856},{"c":16.79,"h":16.82,"l":16.79,"n":142,"o":16.82,"t":"2026-10-20T17:35:00Z","v":7625,"vw":16.803493},{"c":16.73,"h":16.77,"l":16.73,"n":50,"o":16.77,"t":"2026-10-20T17:40:00Z","v":1960,"vw":16.748332},{"c":16.67,"h":16.74,"l":16.625,"n":256,"o":16.73,"t":"2026-10-20T17:45:00Z","v":14253,"vw":16.674892},{"c":16.665,"h":16.67,"l":16.64,"n":110,"o":16.66,"t":"2026-10-20T17:50:00Z","v":7613,"vw":16.648961},{"c":16.61,"h":16.65,"l":16.59,"n":110,"o":16.65,"t":"2026-10-20T17:55:00Z","v":5595,"vw":16.612145},{"c":16.63,"h":16.63,"l":16.565,"n":199,"o":16.59,"t":"2026-10-20T18:00:00Z","v":8849,"vw":16.603921},{"c":16.63,"h":16.66,"l":16.63,"n":190,"o":16.63,"t":"2026-10-20T18:05:00Z","v":4872,"vw":16.637895},{"c":16.655,"h":16.66,"l":16.63,"n":69,"o":16.63,"t":"2026-10-20T18:10:00Z","v":3520,"vw":16.636629},{"c":16.65,"h":16.66,"l":16.64,"n":117,"o":16.655,"t":"2026-10-20T18:15:00Z","v":5384,"vw":16.65209},{"c":16.61,"h":16.65,"l":16.61,"n":138,"o":16.65,"t":"2026-10-20T18:20:00Z","v":6830,"vw":16.629138},{"c":16.61,"h":16.625,"l":16.605,"n":203,"o":16.61,"t":"2026-10-20T18:25:00Z","v":10690,"vw":16.613279},{"c":16.58,"h":16.61,"l":16.58,"n":187,"o":16.61,"t":"2026-10-20T18:30:00Z","v":9497,"vw":16.592482},{"c":16.57,"h":16.61,"l":16.56,"n":160,"o":16.58,"t":"2026-10-20T18:35:00Z","v":9086,"vw":16.587009},{"c":16.61,"h":16.615,"l":16.57,"n":137,"o":16.57,"t":"2026-10-20T18:40:00Z","v":6432,"vw":16.589363},{"c":16.58,"h":16.61,"l":16.57,"n":287,"o":16.61,"t":"2026-10-20T18:45:00Z","v":16263,"vw":16.586376},{"c":16.645,"h":16.65,"l":16.59,"n":224,"o":16.59,"t":"2026-10-20T18:50:00Z","v":12481,"vw":16.634114},{"c":16.6,"h":16.65,"l":16.6,"n":143,"o":16.645,"t":"2026-10-20T18:55:00Z","v":7980,"vw":16.613993},{"c":16.505,"h":16.61,"l":16.505,"n":180,"o":16.61,"t":"2026-10-20T19:00:00Z","v":14055,"vw":16.551099},{"c":16.67,"h":16.67,"l":16.49,"n":426,"o":16.495,"t":"2026-10-20T19:05:00Z","v":25260,"vw":16.568241},{"c":16.645,"h":16.68,"l":16.635,"n":221,"o":16.64,"t":"2026-10-20T19:10:00Z","v":10353,"vw":16.652659},{"c":16.655,"h":16.68,"l":16.645,"n":205,"o":16.645,"t":"2026-10-20T19:15:00Z","v":10899,"vw":16.659509},{"c":16.695,"h":16.695,"l":16.59,"n":487,"o":16.63,"t":"2026-10-20T19:20:00Z","v":29180,"vw":16.628953},{"c":16.67,"h":16.75,"l":16.66,"n":316,"o":16.71,"t":"2026-10-20T19:25:00Z","v":19547,"vw":16.701069},{"c":16.7625,"h":16.765,"l":16.67,"n":387,"o":16.67,"t":"2026-10-20T19:30:00Z","v":23582,"vw":16.691273},{"c":16.725,"h":16.74,"l":16.715,"n":334,"o":16.74,"t":"2026-10-20T19:35:00Z","v":15682,"vw":16.72962},{"c":16.71,"h":16.75,"l":16.705,"n":499,"o":16.725,"t":"2026-10-20T19:40:00Z","v":23543,"vw":16.729657},{"c":16.52,"h":16.71,"l":16.51,"n":571,"o":16.71,"t":"2026-10-20T19:45:00Z","v":36562,"vw":16.59744},{"c":16.51,"h":16.54,"l":16.465,"n":995,"o":16.51,"t":"2026-10-20T19:50:00Z","v":49435,"vw":16.50042},{"c":16.54,"h":16.55,"l":16.5,"n":1920,"o":16.51,"t":"2026-10-20T19:55:00Z","v":131753,"vw":16.532504},{"c":16.52,"h":16.52,"l":16.52,"n":46,"o":16.52,"t":"2026-10-20T20:00:00Z","v":185466,"vw":16.52},{"c":16.4,"h":16.4,"l":16.4,"n":5,"o":16.4,"t":"2026-10-21T09:35:00Z","v":203,"vw":16.4},{"c":16.55,"h":16.55,"l":16.4,"n":51,"o":16.43,"t":"2026-10-21T11:00:00Z","v":4430,"vw":16.482652},{"c":16.52,"h":16.52,"l":16.52,"n":7,"o":16.52,"t":"2026-10-21T11:25:00Z","v":108,"vw":16.52},{"c":16.45,"h":16.45,"l":16.4,"n":12,"o":16.4,"t":"2026-10-21T11:30:00Z","v":2007,"vw":16.425},{"c":16.4,"h":16.4,"l":16.35,"n":12,"o":16.35,"t":"2026-10-21T12:05:00Z","v":1205,"vw":16.354545},{"c":16.51,"h":16.55,"l":16.51,"n":12,"o":16.51,"t":"2026-10-21T12:20:00Z","v":1926,"vw":16.512197},{"c":16.43,"h":16.43,"l":16.43,"n":3,"o":16.43,"t":"2026-10-21T12:55:00Z","v":1057,"vw":16.43},{"c":16.4,"h":16.55,"l":16.4,"n":22,"o":16.55,"t":"2026-10-21T13:20:00Z","v":2330,"vw":16.475038},{"c":16.65,"h":16.74,"l":16.28,"n":69,"o":16.6,"t":"2026-10-21T13:30:00Z","v":20365,"vw":16.59578},{"c":16.73,"h":16.73,"l":16.58,"n":20,"o":16.58,"t":"2026-10-21T13:35:00Z","v":503,"vw":16.6375},{"c":16.645,"h":16.95,"l":16.61,"n":136,"o":16.73,"t":"2026-10-21T13:40:00Z","v":7303,"vw":16.826669},{"c":16.61,"h":16.76,"l":16.6,"n":51,"o":16.695,"t":"2026-10-21T13:45:00Z","v":4271,"vw":16.667377},{"c":16.505,"h":16.65,"l":16.505,"n":75,"o":16.65,"t":"2026-10-21T13:50:00Z","v":2817,"vw":16.593444},{"c":16.425,"h":16.49,"l":16.39,"n":124,"o":16.49,"t":"2026-10-21T13:55:00Z","v":5725,"vw":16.425444},{"c":16.16,"h":16.42,"l":16.12,"n":147,"o":16.42,"t":"2026-10-21T14:00:00Z","v":10004,"vw":16.281818},{"c":16.27,"h":16.32,"l":16.135,"n":150,"o":16.15,"t":"2026-10-21T14:05:00Z","v":11024,"vw":16.214897},{"c":16.305,"h":16.32,"l":16.24,"n":97,"o":16.24,"t":"2026-10-21T14:10:00Z","v":4567,"vw":16.293916},{"c":16.395,"h":16.47,"l":16.34,"n":95,"o":16.34,"t":"2026-10-21T14:15:00Z","v":6420,"vw":16.415846},{"c":16.4,"h":16.42,"l":16.39,"n":70,"o":16.395,"t":"2026-10-21T14:20:00Z","v":3423,"vw":16.403064},{"c":16.365,"h":16.4,"l":16.36,"n":133,"o":16.385,"t":"2026-10-21T14:25:00Z","v":8070,"vw":16.384466},{"c":16.391,"h":16.42,"l":16.375,"n":86,"o":16.375,"t":"2026-10-21T14:30:00Z","v":4257,"vw":16.395291},{"c":16.47,"h":16.47,"l":16.39,"n":110,"o":16.42,"t":"2026-10-21T14:35:00Z","v":7198,"vw":16.423043},{"c":16.42,"h":16.515,"l":16.42,"n":237,"o":16.48,"t":"2026-10-21T14:40:00Z","v":10511,"vw":16.489478},{"c":16.4,"h":16.43,"l":16.4,"n":86,"o":16.41,"t":"2026-10-21T14:45:00Z","v":4681,"vw":16.416627},{"c":16.355,"h":16.4,"l":16.355,"n":79,"o":16.39,"t":"2026-10-21T14:50:00Z","v":3420,"vw":16.373046},{"c":16.33,"h":16.37,"l":16.26,"n":173,"o":16.355,"t":"2026-10-21T14:55:00Z","v":9965,"vw":16.324721},{"c":16.365,"h":16.365,"l":16.325,"n":104,"o":16.325,"t":"2026-10-21T15:00:00Z","v":5631,"vw":16.350625},{"c":16.44,"h":16.45,"l":16.35,"n":142,"o":16.35,"t":"2026-10-21T15:05:00Z","v":6139,"vw":16.395238},{"c":16.41,"h":16.45,"l":16.39,"n":120,"o":16.44,"t":"2026-10-21T15:10:00Z","v":5030,"vw":16.425252},{"c":16.45,"h":16.465,"l":16.41,"n":134,"o":16.43,"t":"2026-10-21T15:15:00Z","v":6265,"vw":16.440442},{"c":16.43,"h":16.49,"l":16.43,"n":146,"o":16.46,"t":"2026-10-21T15:20:00Z","v":8850,"vw":16.464446},{"c":16.52,"h":16.52,"l":16.44,"n":197,"o":16.44,"t":"2026-10-21T15:25:00Z","v":20904,"vw":16.483142},{"c":16.54,"h":16.57,"l":16.5,"n":145,"o":16.56,"t":"2026-10-21T15:30:00Z","v":6463,"vw":16.535884},{"c":16.485,"h":16.545,"l":16.485,"n":173,"o":16.545,"t":"2026-10-21T15:35:00Z","v":14390,"vw":16.507783},{"c":16.495,"h":16.5,"l":16.47,"n":58,"o":16.48,"t":"2026-10-21T15:40:00Z","v":4776,"vw":16.496232},{"c":16.565,"h":16.565,"l":16.5,"n":220,"o":16.5,"t":"2026-10-21T15:45:00Z","v":13362,"vw":16.543293},{"c":16.56,"h":16.575,"l":16.54,"n":201,"o":16.55,"t":"2026-10-21T15:50:00Z","v":12249,"vw":16.551045},{"c":16.55,"h":16.57,"l":16.52,"n":321,"o":16.555,"t":"2026-10-21T15:55:00Z","v":22594,"vw":16.541429},{"c":16.495,"h":16.57,"l":16.495,"n":220,"o":16.57,"t":"2026-10-21T16:00:00Z","v":10771,"vw":16.53402},{"c":16.54,"h":16.56,"l":16.49,"n":153,"o":16.49,"t":"2026-10-21T16:05:00Z","v":8070,"vw":16.52341},{"c":16.5475,"h":16.57,"l":16.53,"n":123,"o":16.55,"t":"2026-10-21T16:10:00Z","v":5530,"vw":16.55318},{"c":16.5,"h":16.545,"l":16.48,"n":100,"o":16.545,"t":"2026-10-21T16:15:00Z","v":9055,"vw":16.496129},{"c":16.51,"h":16.52,"l":16.48,"n":68,"o":16.5,"t":"2026-10-21T16:20:00Z","v":2767,"vw":16.504375},{"c":16.545,"h":16.545,"l":16.49,"n":218,"o":16.52,"t":"2026-10-21T16:25:00Z","v":8121,"vw":16.503843},{"c":16.615,"h":16.615,"l":16.52,"n":151,"o":16.545,"t":"2026-10-21T16:30:00Z","v":10072,"vw":16.541192},{"c":16.63,"h":16.655,"l":16.6,"n":137,"o":16.615,"t":"2026-10-21T16:35:00Z","v":6662,"vw":16.616485},{"c":16.5,"h":16.64,"l":16.495,"n":186,"o":16.64,"t":"2026-10-21T16:40:00Z","v":10881,"vw":16.54093},{"c":16.545,"h":16.57,"l":16.53,"n":109,"o":16.53,"t":"2026-10-21T16:45:00Z","v":5127,"vw":16.544963},{"c":16.52,"h":16.545,"l":16.49,"n":167,"o":16.545,"t":"2026-10-21T16:50:00Z","v":10338,"vw":16.510605},{"c":16.58,"h":16.605,"l":16.53,"n":94,"o":16.53,"t":"2026-10-21T16:55:00Z","v":5845,"vw":16.579662},{"c":16.555,"h":16.56,"l":16.535,"n":145,"o":16.56,"t":"2026-10-21T17:00:00Z","v":7229,"vw":16.549786},{"c":16.56,"h":16.565,"l":16.535,"n":167,"o":16.555,"t":"2026-10-21T17:05:00Z","v":16799,"vw":16.551889},{"c":16.565,"h":16.59,"l":16.5575,"n":154,"o":16.57,"t":"2026-10-21T17:10:00Z","v":8877,"vw":16.573661},{"c":16.555,"h":16.565,"l":16.53,"n":141,"o":16.565,"t":"2026-10-21T17:15:00Z","v":7367,"vw":16.546487},{"c":16.545,"h":16.56,"l":16.535,"n":102,"o":16.555,"t":"2026-10-21T17:20:00Z","v":6625,"vw":16.544106},{"c":16.6,"h":16.6,"l":16.55,"n":98,"o":16.55,"t":"2026-10-21T17:25:00Z","v":5776,"vw":16.576701},{"c":16.58,"h":16.595,"l":16.56,"n":210,"o":16.59,"t":"2026-10-21T17:30:00Z","v":10768,"vw":16.57862},{"c":16.57,"h":16.57,"l":16.57,"n":26,"o":16.57,"t":"2026-10-21T17:35:00Z","v":1434,"vw":16.57},{"c":16.56,"h":16.575,"l":16.55,"n":123,"o":16.55,"t":"2026-10-21T17:40:00Z","v":5325,"vw":16.56405},{"c":16.548,"h":16.56,"l":16.545,"n":103,"o":16.56,"t":"2026-10-21T17:45:00Z","v":4679,"vw":16.554027},{"c":16.56,"h":16.56,"l":16.535,"n":86,"o":16.55,"t":"2026-10-21T17:50:00Z","v":4703,"vw":16.548633},{"c":16.57,"h":16.57,"l":16.56,"n":87,"o":16.56,"t":"2026-10-21T17:55:00Z","v":4203,"vw":16.566225},{"c":16.59,"h":16.59,"l":16.56,"n":138,"o":16.56,"t":"2026-10-21T18:00:00Z","v":8272,"vw":16.578509},{"c":16.59,"h":16.61,"l":16.585,"n":134,"o":16.585,"t":"2026-10-21T18:05:00Z","v":9914,"vw":16.588724},{"c":16.61,"h":16.615,"l":16.59,"n":102,"o":16.59,"t":"2026-10-21T18:10:00Z","v":5302,"vw":16.605156},{"c":16.6,"h":16.615,"l":16.5979,"n":120,"o":16.61,"t":"2026-10-21T18:15:00Z","v":5098,"vw":16.605526},{"c":16.64,"h":16.64,"l":16.6,"n":172,"o":16.6,"t":"2026-10-21T18:20:00Z","v":7963,"vw":16.623422},{"c":16.64,"h":16.64,"l":16.63,"n":71,"o":16.64,"t":"2026-10-21T18:25:00Z","v":3856,"vw":16.631364},{"c":16.61,"h":16.64,"l":16.61,"n":150,"o":16.63,"t":"2026-10-21T18:30:00Z","v":7886,"vw":16.625425},{"c":16.6,"h":16.61,"l":16.595,"n":115,"o":16.61,"t":"2026-10-21T18:35:00Z","v":4886,"vw":16.603621},{"c":16.595,"h":16.6,"l":16.57,"n":191,"o":16.6,"t":"2026-10-21T18:40:00Z","v":10553,"vw":16.589117},{"c":16.585,"h":16.615,"l":16.585,"n":276,"o":16.595,"t":"2026-10-21T18:45:00Z","v":26174,"vw":16.600948},{"c":16.585,"h":16.6,"l":16.56,"n":127,"o":16.585,"t":"2026-10-21T18:50:00Z","v":7117,"vw":16.578771},{"c":16.565,"h":16.59,"l":16.54,"n":338,"o":16.585,"t":"2026-10-21T18:55:00Z","v":15920,"vw":16.557513},{"c":16.46,"h":16.55,"l":16.46,"n":198,"o":16.55,"t":"2026-10-21T19:00:00Z","v":10404,"vw":16.504786},{"c":16.4,"h":16.47,"l":16.4,"n":213,"o":16.46,"t":"2026-10-21T19:05:00Z","v":10873,"vw":16.434679},{"c":16.365,"h":16.3775,"l":16.365,"n":163,"o":16.375,"t":"2026-10-21T19:10:00Z","v":9236,"vw":16.368622},{"c":16.43,"h":16.44,"l":16.365,"n":317,"o":16.37,"t":"2026-10-21T19:15:00Z","v":14837,"vw":16.407803},{"c":16.41,"h":16.43,"l":16.38,"n":224,"o":16.43,"t":"2026-10-21T19:20:00Z","v":18718,"vw":16.402738},{"c":16.43,"h":16.44,"l":16.41,"n":287,"o":16.41,"t":"2026-10-21T19:25:00Z","v":17686,"vw":16.426048},{"c":16.435,"h":16.44,"l":16.4,"n":219,"o":16.44,"t":"2026-10-21T19:30:00Z","v":14361,"vw":16.415532},{"c":16.43,"h":16.435,"l":16.415,"n":233,"o":16.435,"t":"2026-10-21T19:35:00Z","v":12691,"vw":16.428196},{"c":16.435,"h":16.44,"l":16.39,"n":439,"o":16.43,"t":"2026-10-21T19:40:00Z","v":27790,"vw":16.418952},{"c":16.48,"h":16.51,"l":16.37,"n":656,"o":16.425,"t":"2026-10-21T19:45:00Z","v":201979,"vw":16.433056},{"c":16.57,"h":16.585,"l":16.47,"n":625,"o":16.47,"t":"2026-10-21T19:50:00Z","v":40663,"vw":16.536896},{"c":16.34,"h":16.56,"l":16.33,"n":1880,"o":16.5457,"t":"2026-10-21T19:55:00Z","v":156633,"vw":16.403393},{"c":16.35,"h":16.35,"l":16.35,"n":50,"o":16.35,"t":"2026-10-21T20:00:00Z","v":434878,"vw":16.35},{"c":16.39,"h":16.4,"l":16.39,"n":22,"o":16.4,"t":"2026-10-22T09:10:00Z","v":1932,"vw":16.397368},{"c":16.16,"h":16.2,"l":16.16,"n":10,"o":16.16,"t":"2026-10-22T09:15:00Z","v":307,"vw":16.173333},{"c":16.17,"h":16.17,"l":16.12,"n":27,"o":16.14,"t":"2026-10-22T11:00:00Z","v":2313,"vw":16.132046},{"c":16.35,"h":16.35,"l":16.19,"n":51,"o":16.19,"t":"2026-10-22T11:10:00Z","v":1825,"vw":16.247684},{"c":16.41,"h":16.45,"l":16.41,"n":10,"o":16.41,"t":"2026-10-22T11:30:00Z","v":511,"vw":16.42},{"c":16.2,"h":16.2,"l":16.15,"n":7,"o":16.15,"t":"2026-10-22T11:35:00Z","v":1465,"vw":16.181658},{"c":16.15,"h":16.4,"l":16.15,"n":38,"o":16.4,"t":"2026-10-22T12:00:00Z","v":5859,"vw":16.303108},{"c":16.3,"h":16.4,"l":16.3,"n":25,"o":16.4,"t":"2026-10-22T13:00:00Z","v":3150,"vw":16.367666},{"c":16.4,"h":16.4,"l":16.32,"n":33,"o":16.39,"t":"2026-10-22T13:05:00Z","v":3162,"vw":16.374062},{"c":16.02,"h":16.4,"l":16.02,"n":67,"o":16.34,"t":"2026-10-22T13:10:00Z","v":5126,"vw":16.341},{"c":16.35,"h":16.35,"l":16.34,"n":9,"o":16.34,"t":"2026-10-22T13:15:00Z","v":207,"vw":16.345},{"c":16.45,"h":16.45,"l":16.4,"n":14,"o":16.4,"t":"2026-10-22T13:20:00Z","v":810,"vw":16.431266},{"c":16.53,"h":16.69,"l":16.24,"n":69,"o":16.44,"t":"2026-10-22T13:30:00Z","v":14466,"vw":16.460613},{"c":16.515,"h":16.6851,"l":16.505,"n":61,"o":16.505,"t":"2026-10-22T13:35:00Z","v":1796,"vw":16.55145},{"c":16.5775,"h":16.67,"l":16.5,"n":41,"o":16.67,"t":"2026-10-22T13:40:00Z","v":5752,"vw":16.520134},{"c":16.68,"h":16.68,"l":16.48,"n":62,"o":16.5,"t":"2026-10-22T13:45:00Z","v":4885,"vw":16.554446},{"c":16.6286,"h":16.7,"l":16.61,"n":110,"o":16.68,"t":"2026-10-22T13:50:00Z","v":9025,"vw":16.666314},{"c":16.7,"h":16.7,"l":16.615,"n":118,"o":16.615,"t":"2026-10-22T13:55:00Z","v":7560,"vw":16.652955},{"c":16.61,"h":16.71,"l":16.61,"n":91,"o":16.7,"t":"2026-10-22T14:00:00Z","v":5132,"vw":16.681713},{"c":16.61,"h":16.63,"l":16.605,"n":81,"o":16.63,"t":"2026-10-22T14:05:00Z","v":5252,"vw":16.618794},{"c":16.74,"h":16.74,"l":16.605,"n":132,"o":16.605,"t":"2026-10-22T14:10:00Z","v":7723,"vw":16.688246},{"c":16.75,"h":16.84,"l":16.7,"n":95,"o":16.73,"t":"2026-10-22T14:15:00Z","v":7871,"vw":16.765857},{"c":16.73,"h":16.78,"l":16.73,"n":63,"o":16.74,"t":"2026-10-22T14:20:00Z","v":2149,"vw":16.752013},{"c":16.6,"h":16.76,"l":16.6,"n":100,"o":16.74,"t":"2026-10-22T14:25:00Z","v":3681,"vw":16.686185},{"c":16.58,"h":16.71,"l":16.56,"n":98,"o":16.62,"t":"2026-10-22T14:30:00Z","v":5836,"vw":16.615631},{"c":16.88,"h":16.9,"l":16.63,"n":178,"o":16.63,"t":"2026-10-22T14:35:00Z","v":13338,"vw":16.78614},{"c":16.865,"h":16.899,"l":16.839,"n":52,"o":16.839,"t":"2026-10-22T14:40:00Z","v":1737,"vw":16.860615},{"c":16.864,"h":16.905,"l":16.864,"n":59,"o":16.865,"t":"2026-10-22T14:45:00Z","v":2256,"vw":16.879909},{"c":16.88,"h":16.9,"l":16.878,"n":84,"o":16.88,"t":"2026-10-22T14:50:00Z","v":4047,"vw":16.882462},{"c":16.94,"h":16.94,"l":16.9,"n":114,"o":16.9,"t":"2026-10-22T14:55:00Z","v":3395,"vw":16.928589},{"c":16.86,"h":16.935,"l":16.86,"n":114,"o":16.93,"t":"2026-10-22T15:00:00Z","v":3247,"vw":16.900307},{"c":16.83,"h":16.9195,"l":16.83,"n":115,"o":16.9,"t":"2026-10-22T15:05:00Z","v":4420,"vw":16.872851},{"c":16.84,"h":16.87,"l":16.82,"n":51,"o":16.86,"t":"2026-10-22T15:10:00Z","v":1952,"vw":16.849799},{"c":16.87,"h":16.8771,"l":16.815,"n":104,"o":16.86,"t":"2026-10-22T15:15:00Z","v":4288,"vw":16.853831},{"c":16.91,"h":16.91,"l":16.87,"n":184,"o":16.89,"t":"2026-10-22T15:20:00Z","v":6197,"vw":16.892341},{"c":16.92,"h":16.93,"l":16.91,"n":78,"o":16.91,"t":"2026-10-22T15:25:00Z","v":2905,"vw":16.91834},{"c":16.93,"h":16.93,"l":16.9,"n":149,"o":16.925,"t":"2026-10-22T15:30:00Z","v":7618,"vw":16.914516},{"c":16.86,"h":16.9,"l":16.8588,"n":74,"o":16.9,"t":"2026-10-22T15:35:00Z","v":3273,"vw":16.871486},{"c":16.885,"h":16.9,"l":16.88,"n":88,"o":16.89,"t":"2026-10-22T15:40:00Z","v":5379,"vw":16.888526},{"c":16.92,"h":16.94,"l":16.895,"n":116,"o":16.9,"t":"2026-10-22T15:45:00Z","v":6499,"vw":16.923548},{"c":17.0251,"h":17.06,"l":16.95,"n":192,"o":16.95,"t":"2026-10-22T15:50:00Z","v":8823,"vw":16.995087},{"c":17.08,"h":17.08,"l":17.035,"n":138,"o":17.035,"t":"2026-10-22T15:55:00Z","v":8679,"vw":17.053567},{"c":17.03,"h":17.08,"l":17.03,"n":65,"o":17.08,"t":"2026-10-22T16:00:00Z","v":3752,"vw":17.070763},{"c":17.005,"h":17.09,"l":17.005,"n":155,"o":17.035,"t":"2026-10-22T16:05:00Z","v":11072,"vw":17.0385},{"c":16.935,"h":16.98,"l":16.93,"n":54,"o":16.98,"t":"2026-10-22T16:10:00Z","v":1844,"vw":16.962011},{"c":16.94,"h":16.95,"l":16.935,"n":60,"o":16.935,"t":"2026-10-22T16:15:00Z","v":3386,"vw":16.941787},{"c":16.88,"h":16.95,"l":16.8708,"n":116,"o":16.94,"t":"2026-10-22T16:20:00Z","v":4732,"vw":16.912527},{"c":16.82,"h":16.895,"l":16.8,"n":187,"o":16.89,"t":"2026-10-22T16:25:00Z","v":14980,"vw":16.823236},{"c":16.83,"h":16.9,"l":16.81,"n":175,"o":16.82,"t":"2026-10-22T16:30:00Z","v":12921,"vw":16.859444},{"c":16.74,"h":16.815,"l":16.74,"n":96,"o":16.815,"t":"2026-10-22T16:35:00Z","v":2265,"vw":16.774891},{"c":16.69,"h":16.73,"l":16.615,"n":138,"o":16.73,"t":"2026-10-22T16:40:00Z","v":10262,"vw":16.653398},{"c":16.8,"h":16.8,"l":16.68,"n":255,"o":16.692,"t":"2026-10-22T16:45:00Z","v":14524,"vw":16.718816},{"c":16.82,"h":16.83,"l":16.775,"n":89,"o":16.79,"t":"2026-10-22T16:50:00Z","v":2892,"vw":16.800211},{"c":16.82,"h":16.85,"l":16.8,"n":84,"o":16.81,"t":"2026-10-22T16:55:00Z","v":7451,"vw":16.817839},{"c":16.77,"h":16.8,"l":16.75,"n":99,"o":16.8,"t":"2026-10-22T17:00:00Z","v":4719,"vw":16.771659},{"c":16.825,"h":16.835,"l":16.765,"n":130,"o":16.765,"t":"2026-10-22T17:05:00Z","v":8454,"vw":16.809412},{"c":16.86,"h":16.86,"l":16.81,"n":55,"o":16.825,"t":"2026-10-22T17:10:00Z","v":1991,"vw":16.828276},{"c":16.89,"h":16.915,"l":16.855,"n":327,"o":16.855,"t":"2026-10-22T17:15:00Z","v":60360,"vw":16.898421},{"c":16.84,"h":16.89,"l":16.84,"n":110,"o":16.89,"t":"2026-10-22T17:20:00Z","v":4192,"vw":16.865118},{"c":16.87,"h":16.88,"l":16.83,"n":114,"o":16.84,"t":"2026-10-22T17:25:00Z","v":4763,"vw":16.847254},{"c":16.995,"h":16.995,"l":16.875,"n":170,"o":16.875,"t":"2026-10-22T17:30:00Z","v":10314,"vw":16.945368},{"c":16.985,"h":17,"l":16.98,"n":97,"o":17,"t":"2026-10-22T17:35:00Z","v":4038,"vw":16.994524},{"c":17,"h":17,"l":16.97,"n":133,"o":16.985,"t":"2026-10-22T17:40:00Z","v":5767,"vw":16.981803},{"c":16.995,"h":17.02,"l":16.995,"n":135,"o":17.01,"t":"2026-10-22T17:45:00Z","v":7265,"vw":17.005077},{"c":17,"h":17.015,"l":16.98,"n":251,"o":17,"t":"2026-10-22T17:50:00Z","v":15244,"vw":16.998189},{"c":16.945,"h":17.02,"l":16.94,"n":204,"o":17.01,"t":"2026-10-22T17:55:00Z","v":10669,"vw":16.974514},{"c":16.985,"h":17.015,"l":16.915,"n":398,"o":16.945,"t":"2026-10-22T18:00:00Z","v":36217,"vw":16.959534},{"c":17.07,"h":17.07,"l":16.985,"n":162,"o":16.985,"t":"2026-10-22T18:05:00Z","v":7550,"vw":17.030279},{"c":17.11,"h":17.135,"l":17.045,"n":189,"o":17.06,"t":"2026-10-22T18:10:00Z","v":10367,"vw":17.07588},{"c":17.1,"h":17.12,"l":17.05,"n":226,"o":17.09,"t":"2026-10-22T18:15:00Z","v":27687,"vw":17.076847},{"c":17.09,"h":17.105,"l":17.09,"n":90,"o":17.105,"t":"2026-10-22T18:20:00Z","v":3179,"vw":17.101242},{"c":17.09,"h":17.09,"l":17.05,"n":157,"o":17.09,"t":"2026-10-22T18:25:00Z","v":10981,"vw":17.063692},{"c":17.08,"h":17.1,"l":17.08,"n":72,"o":17.09,"t":"2026-10-22T18:30:00Z","v":2511,"vw":17.086785},{"c":17.105,"h":17.15,"l":17.08,"n":296,"o":17.08,"t":"2026-10-22T18:35:00Z","v":16677,"vw":17.11643},{"c":17.085,"h":17.1,"l":17.065,"n":102,"o":17.08,"t":"2026-10-22T18:40:00Z","v":4912,"vw":17.082496},{"c":16.995,"h":17.0801,"l":16.99,"n":469,"o":17.0801,"t":"2026-10-22T18:45:00Z","v":45457,"vw":17.035001},{"c":17.01,"h":17.05,"l":16.96,"n":483,"o":17,"t":"2026-10-22T18:50:00Z","v":80675,"vw":17.010104},{"c":17.025,"h":17.07,"l":17.01,"n":237,"o":17.01,"t":"2026-10-22T18:55:00Z","v":23264,"vw":17.035475},{"c":17.055,"h":17.0725,"l":17.025,"n":116,"o":17.04,"t":"2026-10-22T19:00:00Z","v":5685,"vw":17.054639},{"c":17.065,"h":17.08,"l":17.005,"n":379,"o":17.055,"t":"2026-10-22T19:05:00Z","v":129686,"vw":17.061443},{"c":16.935,"h":17.05,"l":16.835,"n":669,"o":17.04,"t":"2026-10-22T19:10:00Z","v":60590,"vw":16.952597},{"c":16.92,"h":16.95,"l":16.92,"n":171,"o":16.93,"t":"2026-10-22T19:15:00Z","v":6658,"vw":16.936748},{"c":16.955,"h":16.96,"l":16.92,"n":171,"o":16.92,"t":"2026-10-22T19:20:00Z","v":7764,"vw":16.939222},{"c":17.01,"h":17.01,"l":16.955,"n":230,"o":16.955,"t":"2026-10-22T19:25:00Z","v":13016,"vw":16.977449},{"c":17.031,"h":17.031,"l":16.98,"n":301,"o":17.01,"t":"2026-10-22T19:30:00Z","v":12262,"vw":16.998419},{"c":17.055,"h":17.065,"l":17.03,"n":264,"o":17.035,"t":"2026-10-22T19:35:00Z","v":22185,"vw":17.04665},{"c":17.025,"h":17.08,"l":17.015,"n":500,"o":17.055,"t":"2026-10-22T19:40:00Z","v":286968,"vw":17.049406},{"c":17.095,"h":17.1,"l":17.025,"n":360,"o":17.025,"t":"2026-10-22T19:45:00Z","v":33416,"vw":17.049512},{"c":17.11,"h":17.2,"l":17.09,"n":683,"o":17.1,"t":"2026-10-22T19:50:00Z","v":60941,"vw":17.151545},{"c":17.155,"h":17.16,"l":17.03,"n":1988,"o":17.08,"t":"2026-10-22T19:55:00Z","v":215937,"vw":17.122471},{"c":17.15,"h":17.15,"l":17.15,"n":23,"o":17.15,"t":"2026-10-22T20:00:00Z","v":313961,"vw":17.15}],"history":[{"c":34.11,"h":35.84,"l":33.73,"n":18176,"o":35.17,"t":"2024-10-21T04:00:00Z","v":1204228,"vw":34.195716},{"c":33.54,"h":34.6,"l":33.17,"n":14472,"o":34.38,"t":"2024-10-22T04:00:00Z","v":908479,"vw":33.562848},{"c":32.15,"h":33.68,"l":31.86,"n":24049,"o":33.46,"t":"2024-10-23T04:00:00Z","v":2343128,"vw":32.295653},{"c":31.76,"h":32.9299,"l":31.48,"n":14875,"o":32.5,"t":"2024-10-24T04:00:00Z","v":967761,"vw":31.839018},{"c":31.35,"h":32.19,"l":30.68,"n":17013,"o":31.86,"t":"2024-10-25T04:00:00Z","v":1075433,"vw":31.51687},{"c":32.75,"h":33.12,"l":31.4901,"n":25770,"o":31.79,"t":"2024-10-28T04:00:00Z","v":1554369,"vw":32.742527},{"c":32.93,"h":32.96,"l":31.91,"n":16947,"o":32.51,"t":"2024-10-29T04:00:00Z","v":1272944,"vw":32.673645},{"c":32.36,"h":32.99,"l":32.16,"n":13840,"o":32.5,"t":"2024-10-30T04:00:00Z","v":782429,"vw":32.593804},{"c":31.37,"h":32.515,"l":31.32,"n":12327,"o":32.31,"t":"2024-10-31T04:00:00Z","v":760502,"vw":31.556225},{"c":31.91,"h":32.13,"l":31.1,"n":16384,"o":31.69,"t":"2024-11-01T04:00:00Z","v":906252,"vw":31.773434},{"c":32.85,"h":33.195,"l":31.28,"n":21200,"o":31.28,"t":"2024-11-04T05:00:00Z","v":1415199,"vw":32.646821},{"c":33.11,"h":33.88,"l":32.66,"n":18882,"o":32.72,"t":"2024-11-05T05:00:00Z","v":1040983,"vw":33.22244},{"c":34.24,"h":35.5,"l":32.6474,"n":36871,"o":34.8,"t":"2024-11-06T05:00:00Z","v":3166442,"vw":34.087797},{"c":33.32,"h":34.55,"l":32,"n":35099,"o":32.6,"t":"2024-11-07T05:00:00Z","v":3585273,"vw":33.496765},{"c":30.6,"h":33.97,"l":29.9,"n":37835,"o":33.71,"t":"2024-11-08T05:00:00Z","v":3315425,"vw":31.093265},{"c":31.37,"h":31.99,"l":30.76,"n":28918,"o":31.1,"t":"2024-11-11T05:00:00Z","v":1938742,"vw":31.330089},{"c":31.1,"h":31.755,"l":30.28,"n":18813,"o":30.75,"t":"2024-11-12T05:00:00Z","v":1311466,"vw":30.926617},{"c":29.67,"h":31.57,"l":29.31,"n":19583,"o":31.44,"t":"2024-11-13T05:00:00Z","v":1429755,"vw":29.958507},{"c":28.59,"h":30.22,"l":28.45,"n":26560,"o":29.63,"t":"2024-11-14T05:00:00Z","v":2158536,"vw":28.99412},{"c":27.34,"h":28.94,"l":27.28,"n":21207,"o":28.94,"t":"2024-11-15T05:00:00Z","v":1684069,"vw":27.763737},{"c":28.76,"h":29.265,"l":27.15,"n":20811,"o":27.15,"t":"2024-11-18T05:00:00Z","v":1437982,"vw":28.588316},{"c":27.87,"h":28.595,"l":27.66,"n":16794,"o":28.5,"t":"2024-11-19T05:00:00Z","v":1349754,"vw":27.9639},{"c":30.15,"h":30.33,"l":27.4,"n":23878,"o":28.03,"t":"2024-11-20T05:00:00Z","v":2057374,"vw":29.638367},{"c":30.74,"h":32.38,"l":30.335,"n":27355,"o":30.71,"t":"2024-11-21T05:00:00Z","v":1881542,"vw":31.273579},{"c":30.81,"h":31.26,"l":30,"n":15735,"o":30.75,"t":"2024-11-22T05:00:00Z","v":1228055,"vw":30.663362},{"c":30.42,"h":31.115,"l":30.18,"n":16418,"o":30.81,"t":"2024-11-25T05:00:00Z","v":1325033,"vw":30.547694},{"c":30.04,"h":31.07,"l":29.99,"n":19226,"o":30.35,"t":"2024-11-26T05:00:00Z","v":1311517,"vw":30.326001},{"c":31.22,"h":31.32,"l":30.31,"n":14439,"o":30.32,"t":"2024-11-27T05:00:00Z","v":824549,"vw":31.023647},{"c":30.63,"h":31.76,"l":30.56,"n":6120,"o":31.41,"t":"2024-11-29T05:00:00Z","v":446552,"vw":30.815337},{"c":32.51,"h":33.65,"l":31.88,"n":20602,"o":32.13,"t":"2024-12-02T05:00:00Z","v":1589418,"vw":32.566574},{"c":33.37,"h":33.55,"l":32.3101,"n":18644,"o":32.45,"t":"2024-12-03T05:00:00Z","v":1325336,"vw":33.18615},{"c":32.28,"h":33.47,"l":31.64,"n":18740,"o":33.2,"t":"2024-12-04T05:00:00Z","v":1296106,"vw":32.275671},{"c":30.27,"h":32.07,"l":30.07,"n":15292,"o":31.96,"t":"2024-12-05T05:00:00Z","v":877482,"vw":30.827879},{"c":30.11,"h":30.89,"l":29.48,"n":14340,"o":30.5,"t":"2024-12-06T05:00:00Z","v":923566,"vw":30.063324},{"c":32.1,"h":33,"l":30.77,"n":21800,"o":31.03,"t":"2024-12-09T05:00:00Z","v":1608773,"vw":32.004061},{"c":33.81,"h":34,"l":31.71,"n":21828,"o":31.93,"t":"2024-12-10T05:00:00Z","v":1354537,"vw":33.447046},{"c":34.52,"h":35,"l":34.01,"n":19178,"o":34.32,"t":"2024-12-11T05:00:00Z","v":1504260,"vw":34.513155},{"c":34.31,"h":34.78,"l":33.7,"n":14339,"o":34.25,"t":"2024-12-12T05:00:00Z","v":1045870,"vw":34.271065},{"c":32.66,"h":34.4,"l":32.41,"n":16411,"o":34,"t":"2024-12-13T05:00:00Z","v":1451813,"vw":33.366845},{"c":33.58,"h":33.72,"l":31.89,"n":16094,"o":32.76,"t":"2024-12-16T05:00:00Z","v":1250036,"vw":33.397438},{"c":34.23,"h":34.43,"l":32.7301,"n":16182,"o":33.28,"t":"2024-12-17T05:00:00Z","v":987660,"vw":33.86514},{"c":33,"h":34.48,"l":32.78,"n":17861,"o":34.23,"t":"2024-12-18T05:00:00Z","v":1133119,"vw":33.631194},{"c":33.27,"h":33.505,"l":32.5,"n":14465,"o":32.7,"t":"2024-12-19T05:00:00Z","v":877808,"vw":33.116212},{"c":35.91,"h":36.305,"l":32.46,"n":32711,"o":32.66,"t":"2024-12-20T05:00:00Z","v":4334906,"vw":34.948652},{"c":36.61,"h":36.65,"l":35.16,"n":19094,"o":35.97,"t":"2024-12-23T05:00:00Z","v":975518,"vw":36.073022},{"c":37,"h":37.01,"l":35.93,"n":7998,"o":36.5,"t":"2024-12-24T05:00:00Z","v":540922,"vw":36.569775},{"c":37.37,"h":37.62,"l":36.473,"n":13634,"o":36.81,"t":"2024-12-26T05:00:00Z","v":690580,"vw":37.230111},{"c":36.88,"h":37.2076,"l":36.27,"n":14435,"o":37.01,"t":"2024-12-27T05:00:00Z","v":642749,"vw":36.760911},{"c":36.87,"h":37.01,"l":35.6088,"n":14883,"o":36.2,"t":"2024-12-30T05:00:00Z","v":740758,"vw":36.569796},{"c":36.02,"h":37.5,"l":35.7,"n":13367,"o":37.25,"t":"2024-12-31T05:00:00Z","v":977176,"vw":36.265412},{"c":35.84,"h":37.325,"l":35.01,"n":15212,"o":36.49,"t":"2025-01-02T05:00:00Z","v":1229484,"vw":35.857204},{"c":36.83,"h":37,"l":36,"n":10631,"o":36.05,"t":"2025-01-03T05:00:00Z","v":596635,"vw":36.732552},{"c":37.355,"h":38.28,"l":36.37,"n":21788,"o":36.89,"t":"2025-01-06T05:00:00Z","v":1311561,"vw":37.524949},{"c":37.05,"h":38.18,"l":36.615,"n":13096,"o":37.37,"t":"2025-01-07T05:00:00Z","v":577871,"vw":37.062348},{"c":37.49,"h":37.8,"l":35.03,"n":17270,"o":36.75,"t":"2025-01-08T05:00:00Z","v":936190,"vw":36.959943},{"c":36,"h":37.01,"l":35.53,"n":16752,"o":36.67,"t":"2025-01-10T05:00:00Z","v":1144814,"vw":36.022791},{"c":36.21,"h":36.36,"l":34.5075,"n":15417,"o":35.5,"t":"2025-01-13T05:00:00Z","v":903590,"vw":35.50178},{"c":35.79,"h":36.7,"l":35.4632,"n":13059,"o":36.6,"t":"2025-01-14T05:00:00Z","v":608884,"vw":35.872835},{"c":35.95,"h":37.01,"l":35.55,"n":14931,"o":36.71,"t":"2025-01-15T05:00:00Z","v":907328,"vw":36.05599},{"c":37.53,"h":37.71,"l":35.96,"n":19250,"o":36.1,"t":"2025-01-16T05:00:00Z","v":1308997,"vw":37.245177},{"c":35.15,"h":37.84,"l":34.33,"n":27672,"o":37.73,"t":"2025-01-17T05:00:00Z","v":1917785,"vw":35.301551},{"c":35.3,"h":36.24,"l":34.89,"n":16493,"o":35.31,"t":"2025-01-21T05:00:00Z","v":1128635,"vw":35.502169},{"c":35,"h":35.9,"l":34.99,"n":16053,"o":35.16,"t":"2025-01-22T05:00:00Z","v":936120,"vw":35.276491},{"c":35.49,"h":35.51,"l":34.435,"n":13270,"o":34.75,"t":"2025-01-23T05:00:00Z","v":741494,"vw":35.206907},{"c":36.5,"h":36.57,"l":34.835,"n":12085,"o":35.37,"t":"2025-01-24T05:00:00Z","v":1070358,"vw":36.154878},{"c":36.57,"h":37.38,"l":36.38,"n":13731,"o":36.47,"t":"2025-01-27T05:00:00Z","v":796063,"vw":36.76967},{"c":36.4,"h":37.6399,"l":36.39,"n":10944,"o":36.72,"t":"2025-01-28T05:00:00Z","v":603575,"vw":36.739526},{"c":36.36,"h":37.35,"l":36.17,"n":12170,"o":36.52,"t":"2025-01-29T05:00:00Z","v":764176,"vw":36.602857},{"c":37.01,"h":37.62,"l":36.6,"n":11995,"o":36.76,"t":"2025-01-30T05:00:00Z","v":706736,"vw":37.058687},{"c":37.06,"h":37.93,"l":36.6,"n":11631,"o":37.15,"t":"2025-01-31T05:00:00Z","v":614227,"vw":37.2006},{"c":36.4,"h":37.785,"l":36.09,"n":12234,"o":36.25,"t":"2025-02-03T05:00:00Z","v":775690,"vw":36.892452},{"c":35.99,"h":36.695,"l":35.94,"n":10461,"o":36.27,"t":"2025-02-04T05:00:00Z","v":698911,"vw":36.165671},{"c":36.69,"h":36.83,"l":35.62,"n":11602,"o":35.97,"t":"2025-02-05T05:00:00Z","v":671922,"vw":36.318414},{"c":36.74,"h":37.71,"l":36.63,"n":14396,"o":36.8,"t":"2025-02-06T05:00:00Z","v":771164,"vw":37.066004},{"c":36.1,"h":37.35,"l":35.93,"n":12384,"o":36.59,"t":"2025-02-07T05:00:00Z","v":956223,"vw":36.379215},{"c":35.23,"h":36.585,"l":34.285,"n":14540,"o":36.44,"t":"2025-02-10T05:00:00Z","v":1066263,"vw":35.285056},{"c":33.52,"h":34.82,"l":32.95,"n":17415,"o":34.67,"t":"2025-02-11T05:00:00Z","v":966397,"vw":33.57532},{"c":32.91,"h":33.4,"l":32.615,"n":13677,"o":32.95,"t":"2025-02-12T05:00:00Z","v":711056,"vw":32.928877},{"c":32.61,"h":33.18,"l":31.94,"n":12095,"o":33,"t":"2025-02-13T05:00:00Z","v":1250759,"vw":32.548119},{"c":33.47,"h":33.92,"l":32.29,"n":16206,"o":32.89,"t":"2025-02-14T05:00:00Z","v":1157899,"vw":33.45298},{"c":32.62,"h":34.35,"l":32.4,"n":15117,"o":33.23,"t":"2025-02-18T05:00:00Z","v":1068967,"vw":32.933041},{"c":31.72,"h":32.615,"l":31.53,"n":15431,"o":32.35,"t":"2025-02-19T05:00:00Z","v":920597,"vw":31.881819},{"c":32.12,"h":32.2091,"l":31.25,"n":16458,"o":31.57,"t":"2025-02-20T05:00:00Z","v":1141484,"vw":31.921897},{"c":31,"h":32.41,"l":30.675,"n":15356,"o":32.26,"t":"2025-02-21T05:00:00Z","v":906169,"vw":31.371895},{"c":32.66,"h":33.2,"l":30.94,"n":19521,"o":31,"t":"2025-02-24T05:00:00Z","v":1259367,"vw":32.51965},{"c":33.34,"h":35.12,"l":32.66,"n":30188,"o":33.5,"t":"2025-02-25T05:00:00Z","v":2075280,"vw":33.805782},{"c":33.59,"h":34.99,"l":33.35,"n":27002,"o":33.38,"t":"2025-02-26T05:00:00Z","v":1942086,"vw":33.846447},{"c":21.75,"h":25.52,"l":21.43,"n":117970,"o":24.18,"t":"2025-02-27T05:00:00Z","v":12513740,"vw":22.612963},{"c":22.14,"h":22.16,"l":20.36,"n":40757,"o":21.68,"t":"2025-02-28T05:00:00Z","v":3859713,"vw":21.46822},{"c":20.78,"h":22.39,"l":20.53,"n":32629,"o":21.83,"t":"2025-03-03T05:00:00Z","v":3171541,"vw":21.162348},{"c":19.49,"h":20.2317,"l":18.77,"n":45994,"o":20,"t":"2025-03-04T05:00:00Z","v":4360800,"vw":19.462381},{"c":19.11,"h":19.51,"l":18.81,"n":24611,"o":19.18,"t":"2025-03-05T05:00:00Z","v":2384738,"vw":19.211964},{"c":18.72,"h":19.5117,"l":18.27,"n":20247,"o":18.6,"t":"2025-03-06T05:00:00Z","v":1733776,"vw":18.850322},{"c":17.96,"h":18.7199,"l":17.92,"n":23355,"o":18.665,"t":"2025-03-07T05:00:00Z","v":2019700,"vw":18.223906},{"c":18.16,"h":18.3762,"l":17.64,"n":26182,"o":17.7,"t":"2025-03-10T04:00:00Z","v":2091350,"vw":18.056123},{"c":17.89,"h":18.45,"l":17.68,"n":33802,"o":18.15,"t":"2025-03-11T04:00:00Z","v":3732679,"vw":18.006588},{"c":18.77,"h":19.3447,"l":18.03,"n":23350,"o":18.57,"t":"2025-03-12T04:00:00Z","v":1966956,"vw":18.744706},{"c":18.18,"h":18.92,"l":17.9,"n":23487,"o":18.62,"t":"2025-03-13T04:00:00Z","v":1605371,"vw":18.345912},{"c":19.17,"h":19.28,"l":18.3901,"n":23928,"o":18.46,"t":"2025-03-14T04:00:00Z","v":1800424,"vw":19.086532},{"c":19.71,"h":20.12,"l":19.21,"n":22647,"o":19.21,"t":"2025-03-17T04:00:00Z","v":1692592,"vw":19.714645},{"c":20.06,"h":20.385,"l":19.08,"n":18174,"o":19.58,"t":"2025-03-18T04:00:00Z","v":1386821,"vw":19.787895},{"c":20.62,"h":20.85,"l":19.691,"n":18743,"o":20.01,"t":"2025-03-19T04:00:00Z","v":1348858,"vw":20.446327},{"c":20.65,"h":21.06,"l":20.31,"n":15641,"o":20.4,"t":"2025-03-20T04:00:00Z","v":910733,"vw":20.659372},{"c":20.29,"h":20.56,"l":19.9,"n":13386,"o":20.3,"t":"2025-03-21T04:00:00Z","v":1365119,"vw":20.262698},{"c":20.62,"h":21.15,"l":20.5,"n":13044,"o":20.78,"t":"2025-03-24T04:00:00Z","v":677518,"vw":20.723667},{"c":20.22,"h":20.795,"l":19.8004,"n":16602,"o":20.69,"t":"2025-03-25T04:00:00Z","v":1271843,"vw":20.237207},{"c":19.66,"h":20.3,"l":19.115,"n":13607,"o":20.24,"t":"2025-03-26T04:00:00Z","v":976023,"vw":19.557418},{"c":19.81,"h":19.84,"l":19.18,"n":11242,"o":19.6,"t":"2025-03-27T04:00:00Z","v":813664,"vw":19.69683},{"c":19.28,"h":19.71,"l":18.87,"n":15150,"o":19.71,"t":"2025-03-28T04:00:00Z","v":934853,"vw":19.278584},{"c":19.16,"h":19.455,"l":18.75,"n":11943,"o":19.04,"t":"2025-03-31T04:00:00Z","v":1079962,"vw":19.175837},{"c":18.73,"h":19.385,"l":18.55,"n":14714,"o":19.08,"t":"2025-04-01T04:00:00Z","v":966047,"vw":18.785854},{"c":18.89,"h":19.1275,"l":18.49,"n":13865,"o":18.8,"t":"2025-04-02T04:00:00Z","v":957894,"vw":18.81587},{"c":17.66,"h":18.55,"l":17.28,"n":14718,"o":18.53,"t":"2025-04-03T04:00:00Z","v":828004,"vw":17.695201},{"c":16.88,"h":17.15,"l":16.08,"n":28877,"o":17.08,"t":"2025-04-04T04:00:00Z","v":2040481,"vw":16.653902},{"c":16.85,"h":17.65,"l":15.7515,"n":23062,"o":16.05,"t":"2025-04-07T04:00:00Z","v":2697553,"vw":16.790066},{"c":16.37,"h":17.48,"l":16.27,"n":19599,"o":17.48,"t":"2025-04-08T04:00:00Z","v":2268145,"vw":16.700846},{"c":17.61,"h":18.22,"l":16.04,"n":30549,"o":16.04,"t":"2025-04-09T04:00:00Z","v":3037055,"vw":17.304712},{"c":17.04,"h":17.63,"l":16.27,"n":20942,"o":16.7,"t":"2025-04-10T04:00:00Z","v":2169864,"vw":16.772069},{"c":17.06,"h":17.25,"l":16.56,"n":15205,"o":17.1,"t":"2025-04-11T04:00:00Z","v":1227088,"vw":16.95527},{"c":17.03,"h":17.51,"l":16.3,"n":17273,"o":17.36,"t":"2025-04-14T04:00:00Z","v":2061106,"vw":16.755907},{"c":17.71,"h":17.73,"l":16.72,"n":17190,"o":16.92,"t":"2025-04-15T04:00:00Z","v":1241624,"vw":17.366296},{"c":17.26,"h":17.715,"l":16.86,"n":20089,"o":17.53,"t":"2025-04-16T04:00:00Z","v":1309072,"vw":17.149625},{"c":16.86,"h":17.11,"l":16.53,"n":15634,"o":17.1,"t":"2025-04-17T04:00:00Z","v":1132393,"vw":16.848486},{"c":16.39,"h":16.76,"l":15.95,"n":14681,"o":16.67,"t":"2025-04-21T04:00:00Z","v":1075070,"vw":16.292652},{"c":16.35,"h":16.81,"l":16.02,"n":19485,"o":16.68,"t":"2025-04-22T04:00:00Z","v":1373488,"vw":16.284908},{"c":16.57,"h":17.61,"l":16.495,"n":25398,"o":17,"t":"2025-04-23T04:00:00Z","v":1820185,"vw":16.890507},{"c":17.67,"h":17.72,"l":16.41,"n":20524,"o":16.7,"t":"2025-04-24T04:00:00Z","v":1357140,"vw":17.471724},{"c":18.06,"h":18.09,"l":17.15,"n":14129,"o":17.47,"t":"2025-04-25T04:00:00Z","v":1156755,"vw":17.907951},{"c":17.47,"h":18.215,"l":17.25,"n":18363,"o":18.08,"t":"2025-04-28T04:00:00Z","v":1140893,"vw":17.569843},{"c":16.77,"h":17.7,"l":16.73,"n":27195,"o":17.4,"t":"2025-04-29T04:00:00Z","v":1916842,"vw":17.001321},{"c":16.85,"h":17.03,"l":16.34,"n":25039,"o":16.45,"t":"2025-04-30T04:00:00Z","v":1722741,"vw":16.841952},{"c":19.98,"h":20.39,"l":18.27,"n":54899,"o":18.66,"t":"2025-05-01T04:00:00Z","v":4754880,"vw":19.58507},{"c":21.48,"h":21.64,"l":19.9,"n":28695,"o":20.25,"t":"2025-05-02T04:00:00Z","v":1993045,"vw":21.141784},{"c":21.29,"h":21.8,"l":20.86,"n":19440,"o":21.47,"t":"2025-05-05T04:00:00Z","v":1107135,"vw":21.390869},{"c":21.32,"h":22.24,"l":21.01,"n":22974,"o":21.15,"t":"2025-05-06T04:00:00Z","v":2578506,"vw":21.632821},{"c":22.26,"h":22.51,"l":21.28,"n":18495,"o":21.36,"t":"2025-05-07T04:00:00Z","v":1473406,"vw":22.074363},{"c":22.74,"h":23.29,"l":22.235,"n":22034,"o":22.26,"t":"2025-05-08T04:00:00Z","v":1588388,"vw":22.855275},{"c":22.98,"h":23.54,"l":22.77,"n":17197,"o":22.89,"t":"2025-05-09T04:00:00Z","v":1043068,"vw":23.074315},{"c":23.45,"h":24,"l":23.22,"n":23862,"o":23.78,"t":"2025-05-12T04:00:00Z","v":2399900,"vw":23.521492},{"c":23.13,"h":23.56,"l":23.05,"n":17458,"o":23.56,"t":"2025-05-13T04:00:00Z","v":1464168,"vw":23.247419},{"c":22.85,"h":23.5,"l":22.74,"n":18625,"o":23.13,"t":"2025-05-14T04:00:00Z","v":1401350,"vw":22.974785},{"c":22.7,"h":22.98,"l":22.28,"n":17709,"o":22.85,"t":"2025-05-15T04:00:00Z","v":1111547,"vw":22.672647},{"c":23.08,"h":23.08,"l":22.53,"n":15907,"o":22.7,"t":"2025-05-16T04:00:00Z","v":1111898,"vw":22.85959},{"c":22.73,"h":22.98,"l":22.25,"n":14493,"o":22.58,"t":"2025-05-19T04:00:00Z","v":998053,"vw":22.727139},{"c":23.52,"h":23.73,"l":22.51,"n":18054,"o":22.68,"t":"2025-05-20T04:00:00Z","v":1911248,"vw":23.425791},{"c":21.65,"h":23.57,"l":21.46,"n":21445,"o":23.2,"t":"2025-05-21T04:00:00Z","v":1352302,"vw":22.078644},{"c":20.64,"h":21.63,"l":20.5601,"n":21067,"o":21.58,"t":"2025-05-22T04:00:00Z","v":1502899,"vw":20.794114},{"c":20.72,"h":20.77,"l":20.22,"n":15738,"o":20.22,"t":"2025-05-23T04:00:00Z","v":945484,"vw":20.626575},{"c":21.48,"h":21.9,"l":20.97,"n":24991,"o":21.17,"t":"2025-05-27T04:00:00Z","v":1448510,"vw":21.470835},{"c":21.15,"h":21.985,"l":21.13,"n":19636,"o":21.51,"t":"2025-05-28T04:00:00Z","v":1296817,"vw":21.349488},{"c":21.28,"h":21.6,"l":21.1175,"n":19065,"o":21.31,"t":"2025-05-29T04:00:00Z","v":1684352,"vw":21.318757},{"c":19.82,"h":21.548,"l":19.71,"n":26474,"o":21.548,"t":"2025-05-30T04:00:00Z","v":1585725,"vw":20.126071},{"c":20.22,"h":20.235,"l":19.515,"n":32494,"o":19.8,"t":"2025-06-02T04:00:00Z","v":2021242,"vw":19.995394},{"c":20.63,"h":21.08,"l":19.71,"n":21693,"o":20.33,"t":"2025-06-03T04:00:00Z","v":1569580,"vw":20.543182},{"c":20.18,"h":20.83,"l":19.84,"n":19304,"o":20.63,"t":"2025-06-04T04:00:00Z","v":1327514,"vw":20.194654},{"c":20.66,"h":20.83,"l":20.2,"n":16558,"o":20.35,"t":"2025-06-05T04:00:00Z","v":1101451,"vw":20.602895},{"c":20.78,"h":21.27,"l":20.61,"n":16140,"o":20.95,"t":"2025-06-06T04:00:00Z","v":1005781,"vw":20.833696},{"c":20.23,"h":20.98,"l":20.19,"n":17211,"o":20.98,"t":"2025-06-09T04:00:00Z","v":1231361,"vw":20.362914},{"c":22.44,"h":22.59,"l":20.38,"n":29495,"o":20.52,"t":"2025-06-10T04:00:00Z","v":2300897,"vw":21.835578},{"c":21.55,"h":22.56,"l":21.325,"n":24780,"o":22.56,"t":"2025-06-11T04:00:00Z","v":1577764,"vw":21.745425},{"c":20.92,"h":21.415,"l":20.465,"n":18861,"o":21.39,"t":"2025-06-12T04:00:00Z","v":1089293,"vw":20.856491},{"c":20.76,"h":21.23,"l":20.315,"n":17860,"o":20.34,"t":"2025-06-13T04:00:00Z","v":1123940,"vw":20.790249},{"c":20.04,"h":20.94,"l":19.86,"n":22703,"o":20.76,"t":"2025-06-16T04:00:00Z","v":1143261,"vw":20.222253},{"c":20.07,"h":20.78,"l":19.62,"n":19062,"o":19.69,"t":"2025-06-17T04:00:00Z","v":1178574,"vw":20.154209},{"c":20.405,"h":20.58,"l":19.72,"n":13384,"o":20.04,"t":"2025-06-18T04:00:00Z","v":845491,"vw":20.232668},{"c":20.22,"h":20.955,"l":20.055,"n":14606,"o":20.69,"t":"2025-06-20T04:00:00Z","v":1120610,"vw":20.341553},{"c":20.22,"h":20.675,"l":19.78,"n":17373,"o":20.02,"t":"2025-06-23T04:00:00Z","v":1328917,"vw":20.198566},{"c":20.18,"h":21.18,"l":19.82,"n":20483,"o":20.41,"t":"2025-06-24T04:00:00Z","v":1446269,"vw":20.326033},{"c":19.42,"h":20.415,"l":18.84,"n":25566,"o":20.28,"t":"2025-06-25T04:00:00Z","v":2066990,"vw":19.277933},{"c":19.11,"h":19.52,"l":18.9401,"n":19013,"o":19.52,"t":"2025-06-26T04:00:00Z","v":1068248,"vw":19.228219},{"c":18.94,"h":19.31,"l":18.54,"n":17522,"o":19.12,"t":"2025-06-27T04:00:00Z","v":1657418,"vw":18.939447},{"c":18.64,"h":19.23,"l":18.57,"n":18261,"o":18.955,"t":"2025-06-30T04:00:00Z","v":1250823,"vw":18.765044},{"c":17.24,"h":18.1303,"l":16.05,"n":47214,"o":17.325,"t":"2025-07-01T04:00:00Z","v":4390023,"vw":17.228127},{"c":17.08,"h":17.73,"l":16.99,"n":30718,"o":17.42,"t":"2025-07-02T04:00:00Z","v":2623422,"vw":17.145988},{"c":16.78,"h":17.29,"l":16.6,"n":13493,"o":17.2,"t":"2025-07-03T04:00:00Z","v":1096347,"vw":16.848541},{"c":16.25,"h":16.69,"l":15.8,"n":25861,"o":16.69,"t":"2025-07-07T04:00:00Z","v":2225126,"vw":16.211392},{"c":16.62,"h":17.12,"l":16.2638,"n":20403,"o":16.32,"t":"2025-07-08T04:00:00Z","v":1611872,"vw":16.724049},{"c":15.85,"h":16.35,"l":15.17,"n":28239,"o":15.34,"t":"2025-07-09T04:00:00Z","v":2268937,"vw":15.862046},{"c":16.17,"h":16.26,"l":15.46,"n":18493,"o":15.8,"t":"2025-07-10T04:00:00Z","v":1476800,"vw":15.994257},{"c":15.59,"h":16.24,"l":15.435,"n":19945,"o":16,"t":"2025-07-11T04:00:00Z","v":1535053,"vw":15.718489},{"c":15.75,"h":15.97,"l":15.45,"n":19499,"o":15.52,"t":"2025-07-14T04:00:00Z","v":1663298,"vw":15.778908},{"c":15.2,"h":15.98,"l":14.87,"n":26679,"o":15.94,"t":"2025-07-15T04:00:00Z","v":2145980,"vw":15.13727},{"c":15.75,"h":15.927,"l":15.185,"n":22262,"o":15.34,"t":"2025-07-16T04:00:00Z","v":1832506,"vw":15.680155},{"c":15.36,"h":16.305,"l":15.25,"n":18670,"o":15.84,"t":"2025-07-17T04:00:00Z","v":1755926,"vw":15.494303},{"c":14.77,"h":15.6799,"l":14.66,"n":17860,"o":15.53,"t":"2025-07-18T04:00:00Z","v":1684848,"vw":14.887911},{"c":14.63,"h":14.98,"l":14.31,"n":18784,"o":14.78,"t":"2025-07-21T04:00:00Z","v":1411996,"vw":14.589241},{"c":15.31,"h":15.6,"l":14.76,"n":19100,"o":14.76,"t":"2025-07-22T04:00:00Z","v":1517364,"vw":15.302442},{"c":16.15,"h":16.17,"l":15.33,"n":23865,"o":15.45,"t":"2025-07-23T04:00:00Z","v":1731597,"vw":15.92278},{"c":15.44,"h":16.35,"l":15.43,"n":24333,"o":16.14,"t":"2025-07-24T04:00:00Z","v":1456921,"vw":15.717832},{"c":15.89,"h":15.895,"l":15.21,"n":17396,"o":15.51,"t":"2025-07-25T04:00:00Z","v":1323886,"vw":15.694627},{"c":16.84,"h":16.91,"l":15.9,"n":28575,"o":15.95,"t":"2025-07-28T04:00:00Z","v":2240350,"vw":16.703344},{"c":16.69,"h":17.19,"l":16.32,"n":28865,"o":16.86,"t":"2025-07-29T04:00:00Z","v":1847234,"vw":16.686078},{"c":16.67,"h":17.015,"l":16.34,"n":24150,"o":16.72,"t":"2025-07-30T04:00:00Z","v":1433116,"vw":16.674128},{"c":15.58,"h":16.3,"l":15.515,"n":23523,"o":16.3,"t":"2025-07-31T04:00:00Z","v":1808875,"vw":15.797714},{"c":15.4,"h":15.66,"l":15.05,"n":22727,"o":15.48,"t":"2025-08-01T04:00:00Z","v":1386256,"vw":15.452355},{"c":15.42,"h":15.63,"l":14.67,"n":27894,"o":15.4,"t":"2025-08-04T04:00:00Z","v":1966204,"vw":15.184418},{"c":15.15,"h":15.54,"l":14.92,"n":21284,"o":15.54,"t":"2025-08-05T04:00:00Z","v":1515765,"vw":15.195626},{"c":14.39,"h":15.14,"l":13.94,"n":39755,"o":14.91,"t":"2025-08-06T04:00:00Z","v":3401047,"vw":14.358121},{"c":11.52,"h":11.56,"l":9.98,"n":97059,"o":10.495,"t":"2025-08-07T04:00:00Z","v":11847415,"vw":10.99447},{"c":11.23,"h":12.4699,"l":10.77,"n":43216,"o":11.65,"t":"2025-08-08T04:00:00Z","v":4458148,"vw":11.30892},{"c":10.115,"h":11.125,"l":10,"n":36056,"o":11.11,"t":"2025-08-11T04:00:00Z","v":3142466,"vw":10.286255},{"c":11.105,"h":11.23,"l":10.645,"n":40966,"o":11.07,"t":"2025-08-12T04:00:00Z","v":3657603,"vw":10.997588},{"c":11.13,"h":11.82,"l":11.01,"n":34966,"o":11.15,"t":"2025-08-13T04:00:00Z","v":3029948,"vw":11.366205},{"c":10.66,"h":11.26,"l":10.635,"n":23767,"o":11.17,"t":"2025-08-14T04:00:00Z","v":2059504,"vw":10.810538},{"c":10.82,"h":11.17,"l":10.7,"n":30940,"o":10.72,"t":"2025-08-15T04:00:00Z","v":2127043,"vw":10.895047},{"c":10.84,"h":11.295,"l":10.745,"n":26246,"o":10.76,"t":"2025-08-18T04:00:00Z","v":2340700,"vw":10.948388},{"c":10.89,"h":11.1,"l":10.735,"n":18899,"o":10.98,"t":"2025-08-19T04:00:00Z","v":1458150,"vw":10.88836},{"c":10.68,"h":10.94,"l":10.25,"n":29423,"o":10.8,"t":"2025-08-20T04:00:00Z","v":2736767,"vw":10.529304},{"c":11.05,"h":11.17,"l":10.44,"n":23784,"o":10.56,"t":"2025-08-21T04:00:00Z","v":1737685,"vw":10.946467},{"c":11.93,"h":12.08,"l":11.16,"n":29324,"o":11.18,"t":"2025-08-22T04:00:00Z","v":2189029,"vw":11.880601},{"c":12.11,"h":12.2,"l":11.66,"n":30133,"o":11.8,"t":"2025-08-25T04:00:00Z","v":2390460,"vw":12.039545},{"c":12.24,"h":12.31,"l":11.985,"n":21588,"o":12.2,"t":"2025-08-26T04:00:00Z","v":1613238,"vw":12.215259},{"c":12.25,"h":12.735,"l":12.1902,"n":23413,"o":12.24,"t":"2025-08-27T04:00:00Z","v":1782923,"vw":12.357794},{"c":11.79,"h":12.28,"l":11.7,"n":28983,"o":12.24,"t":"2025-08-28T04:00:00Z","v":2436278,"vw":11.880663},{"c":12.51,"h":12.53,"l":11.83,"n":20584,"o":11.83,"t":"2025-08-29T04:00:00Z","v":1441701,"vw":12.344592},{"c":12.78,"h":13,"l":12.3745,"n":26056,"o":12.53,"t":"2025-09-02T04:00:00Z","v":1926269,"vw":12.75459},{"c":12.35,"h":13.1,"l":12.16,"n":22235,"o":12.77,"t":"2025-09-03T04:00:00Z","v":1825615,"vw":12.431996},{"c":12.39,"h":12.5,"l":11.875,"n":21474,"o":12.4,"t":"2025-09-04T04:00:00Z","v":1362508,"vw":12.306417},{"c":12.58,"h":12.835,"l":12.335,"n":22263,"o":12.45,"t":"2025-09-05T04:00:00Z","v":1609431,"vw":12.573293},{"c":12.5,"h":12.67,"l":12.2,"n":17187,"o":12.59,"t":"2025-09-08T04:00:00Z","v":1382547,"vw":12.470872},{"c":12.56,"h":12.745,"l":12.36,"n":17662,"o":12.5,"t":"2025-09-09T04:00:00Z","v":1290220,"vw":12.529918},{"c":12.37,"h":12.63,"l":12.1,"n":24313,"o":12.45,"t":"2025-09-10T04:00:00Z","v":1870523,"vw":12.383959},{"c":12.79,"h":13.18,"l":12.395,"n":23514,"o":12.42,"t":"2025-09-11T04:00:00Z","v":1913858,"vw":12.789492},{"c":12.27,"h":12.89,"l":12.085,"n":21271,"o":12.79,"t":"2025-09-12T04:00:00Z","v":2114667,"vw":12.315448},{"c":12.09,"h":12.62,"l":12.045,"n":16025,"o":12.48,"t":"2025-09-15T04:00:00Z","v":1401061,"vw":12.163646},{"c":12.43,"h":12.69,"l":12.07,"n":20405,"o":12.15,"t":"2025-09-16T04:00:00Z","v":1851392,"vw":12.478431},{"c":12.18,"h":12.64,"l":12.01,"n":28138,"o":12.47,"t":"2025-09-17T04:00:00Z","v":2395032,"vw":12.319113},{"c":13.24,"h":13.44,"l":12.28,"n":31081,"o":12.41,"t":"2025-09-18T04:00:00Z","v":3230759,"vw":13.066343},{"c":12.57,"h":13.52,"l":12.55,"n":21886,"o":13.32,"t":"2025-09-19T04:00:00Z","v":2534517,"vw":12.904791},{"c":13.06,"h":13.18,"l":12.215,"n":24090,"o":12.37,"t":"2025-09-22T04:00:00Z","v":1805125,"vw":12.936302},{"c":12.77,"h":13.3,"l":12.75,"n":19210,"o":13.235,"t":"2025-09-23T04:00:00Z","v":1539921,"vw":12.94956},{"c":12.64,"h":13.1,"l":12.55,"n":16084,"o":12.85,"t":"2025-09-24T04:00:00Z","v":1078066,"vw":12.681424},{"c":11.96,"h":12.55,"l":11.86,"n":24070,"o":12.42,"t":"2025-09-25T04:00:00Z","v":1960807,"vw":12.066712},{"c":12,"h":12.16,"l":11.775,"n":16880,"o":12,"t":"2025-09-26T04:00:00Z","v":1242642,"vw":11.987796},{"c":11.79,"h":12.08,"l":11.6751,"n":19724,"o":12.08,"t":"2025-09-29T04:00:00Z","v":1421668,"vw":11.821308},{"c":12.14,"h":12.185,"l":11.46,"n":19469,"o":11.75,"t":"2025-09-30T04:00:00Z","v":1561217,"vw":11.92443},{"c":12.41,"h":12.635,"l":12.07,"n":27149,"o":12.18,"t":"2025-10-01T04:00:00Z","v":1685467,"vw":12.41119},{"c":13.11,"h":13.2,"l":12.38,"n":25696,"o":12.46,"t":"2025-10-02T04:00:00Z","v":2429756,"vw":13.015696},{"c":14.71,"h":14.845,"l":13.18,"n":26568,"o":13.21,"t":"2025-10-03T04:00:00Z","v":2237674,"vw":14.47139},{"c":15.01,"h":15.175,"l":14.6,"n":28763,"o":14.9,"t":"2025-10-06T04:00:00Z","v":2136363,"vw":14.966809},{"c":14.52,"h":15.23,"l":14.49,"n":25256,"o":15.14,"t":"2025-10-07T04:00:00Z","v":1879257,"vw":14.704515},{"c":15.34,"h":15.34,"l":14.52,"n":23299,"o":14.52,"t":"2025-10-08T04:00:00Z","v":2202692,"vw":15.098145},{"c":14.82,"h":15.57,"l":14.78,"n":25690,"o":15.34,"t":"2025-10-09T04:00:00Z","v":2179414,"vw":15.174797},{"c":14,"h":14.81,"l":13.49,"n":24066,"o":14.81,"t":"2025-10-10T04:00:00Z","v":1755437,"vw":13.948797},{"c":13.87,"h":14.35,"l":13.8,"n":17802,"o":14.11,"t":"2025-10-13T04:00:00Z","v":1227152,"vw":14.028861},{"c":14.38,"h":14.46,"l":13.5,"n":22892,"o":13.69,"t":"2025-10-14T04:00:00Z","v":3101183,"vw":14.206188},{"c":14.75,"h":15.325,"l":14.45,"n":24197,"o":14.52,"t":"2025-10-15T04:00:00Z","v":2370447,"vw":14.906087},{"c":15.29,"h":15.53,"l":14.8001,"n":21924,"o":14.93,"t":"2025-10-16T04:00:00Z","v":1968901,"vw":15.239176},{"c":14.79,"h":15.58,"l":14.53,"n":18514,"o":15.02,"t":"2025-10-17T04:00:00Z","v":1258998,"vw":14.837564},{"c":15.54,"h":15.78,"l":14.92,"n":19218,"o":15.02,"t":"2025-10-20T04:00:00Z","v":1693842,"vw":15.47926},{"c":15.39,"h":15.92,"l":15.12,"n":22173,"o":15.25,"t":"2025-10-21T04:00:00Z","v":1828755,"vw":15.460866},{"c":14.96,"h":15.7,"l":14.84,"n":19643,"o":15.28,"t":"2025-10-22T04:00:00Z","v":1257572,"vw":15.15018},{"c":14.66,"h":15.07,"l":14.63,"n":17236,"o":14.96,"t":"2025-10-23T04:00:00Z","v":1095985,"vw":14.787784},{"c":14.95,"h":15.36,"l":14.8,"n":18928,"o":14.83,"t":"2025-10-24T04:00:00Z","v":1343473,"vw":14.978314},{"c":14.94,"h":15.195,"l":14.81,"n":15543,"o":15,"t":"2025-10-27T04:00:00Z","v":1093055,"vw":15.005356},{"c":15.1,"h":15.51,"l":14.72,"n":17189,"o":14.95,"t":"2025-10-28T04:00:00Z","v":1469364,"vw":15.183387},{"c":15.15,"h":15.405,"l":14.8402,"n":19553,"o":15.12,"t":"2025-10-29T04:00:00Z","v":1359103,"vw":15.150384},{"c":14.59,"h":15.43,"l":14.51,"n":22501,"o":15.05,"t":"2025-10-30T04:00:00Z","v":1800800,"vw":14.815771},{"c":14,"h":14.285,"l":13.66,"n":20505,"o":14.21,"t":"2025-10-31T04:00:00Z","v":1733126,"vw":13.955209},{"c":14.36,"h":14.42,"l":13.69,"n":26444,"o":14.17,"t":"2025-11-03T05:00:00Z","v":1860795,"vw":14.111995},{"c":15.21,"h":15.355,"l":14.14,"n":25259,"o":14.23,"t":"2025-11-04T05:00:00Z","v":2472862,"vw":15.076005},{"c":14.67,"h":15.3,"l":14.45,"n":22341,"o":15.2,"t":"2025-11-05T05:00:00Z","v":1570892,"vw":14.710811},{"c":13.33,"h":14.82,"l":13.235,"n":35259,"o":14.61,"t":"2025-11-06T05:00:00Z","v":2814966,"vw":13.57837},{"c":16.26,"h":16.705,"l":15.2,"n":65454,"o":16,"t":"2025-11-07T05:00:00Z","v":6035292,"vw":16.182375},{"c":16.37,"h":16.69,"l":15.5,"n":35585,"o":16.51,"t":"2025-11-10T05:00:00Z","v":3312586,"vw":16.036973},{"c":17.52,"h":18.4,"l":16.39,"n":40150,"o":16.52,"t":"2025-11-11T05:00:00Z","v":3513489,"vw":17.692857},{"c":18.06,"h":18.635,"l":17.2,"n":30050,"o":17.39,"t":"2025-11-12T05:00:00Z","v":2635069,"vw":18.128067},{"c":17.53,"h":18.17,"l":17.41,"n":27220,"o":17.97,"t":"2025-11-13T05:00:00Z","v":2090371,"vw":17.612842},{"c":18.61,"h":18.7,"l":16.95,"n":27689,"o":17.01,"t":"2025-11-14T05:00:00Z","v":2460427,"vw":18.088753},{"c":18.34,"h":19.2799,"l":18.11,"n":27632,"o":18.61,"t":"2025-11-17T05:00:00Z","v":1996358,"vw":18.665205},{"c":18.71,"h":19.23,"l":17.86,"n":33641,"o":18.14,"t":"2025-11-18T05:00:00Z","v":5422821,"vw":18.769687},{"c":18.74,"h":19.07,"l":18.568,"n":26325,"o":18.71,"t":"2025-11-19T05:00:00Z","v":1990821,"vw":18.834027},{"c":19.5,"h":20.13,"l":18.9055,"n":28726,"o":18.97,"t":"2025-11-20T05:00:00Z","v":3414710,"vw":19.559924},{"c":21.28,"h":21.475,"l":19.35,"n":37111,"o":19.48,"t":"2025-11-21T05:00:00Z","v":3265354,"vw":20.99227},{"c":21.47,"h":21.765,"l":20.91,"n":29159,"o":21.16,"t":"2025-11-24T05:00:00Z","v":4184949,"vw":21.521949},{"c":21.84,"h":22.1255,"l":21.2564,"n":24991,"o":21.5,"t":"2025-11-25T05:00:00Z","v":2352762,"vw":21.850586},{"c":20.73,"h":21.82,"l":20.61,"n":22679,"o":21.74,"t":"2025-11-26T05:00:00Z","v":1876197,"vw":20.919856},{"c":21.01,"h":21.165,"l":20.2425,"n":12510,"o":20.82,"t":"2025-11-28T05:00:00Z","v":942513,"vw":20.958451},{"c":20.51,"h":20.53,"l":19.326,"n":27654,"o":19.98,"t":"2025-12-01T05:00:00Z","v":2126406,"vw":20.102631},{"c":19.62,"h":21.07,"l":19.48,"n":25269,"o":20.73,"t":"2025-12-02T05:00:00Z","v":2255303,"vw":19.863539},{"c":19.93,"h":20.62,"l":19.47,"n":20258,"o":19.62,"t":"2025-12-03T05:00:00Z","v":1856968,"vw":20.031446},{"c":20.71,"h":20.77,"l":19.695,"n":16928,"o":19.78,"t":"2025-12-04T05:00:00Z","v":1211310,"vw":20.501647},{"c":20.92,"h":21.36,"l":20.51,"n":18307,"o":20.74,"t":"2025-12-05T05:00:00Z","v":1405601,"vw":20.923938},{"c":20.74,"h":21.28,"l":20.2,"n":14710,"o":21.01,"t":"2025-12-08T05:00:00Z","v":973847,"vw":20.686185},{"c":20.44,"h":21.05,"l":20.3,"n":19344,"o":20.79,"t":"2025-12-09T05:00:00Z","v":1959921,"vw":20.631576},{"c":21.45,"h":22.095,"l":20.27,"n":32454,"o":20.41,"t":"2025-12-10T05:00:00Z","v":2690638,"vw":21.455392},{"c":20.97,"h":21.81,"l":20.42,"n":21445,"o":20.78,"t":"2025-12-11T05:00:00Z","v":1882943,"vw":20.949197},{"c":21.39,"h":21.68,"l":20.56,"n":20144,"o":21.31,"t":"2025-12-12T05:00:00Z","v":1564298,"vw":21.268274},{"c":22.11,"h":22.16,"l":21.32,"n":22800,"o":21.61,"t":"2025-12-15T05:00:00Z","v":1803354,"vw":21.902579},{"c":22.6,"h":24.5,"l":22.131,"n":30619,"o":24.46,"t":"2025-12-16T05:00:00Z","v":2863097,"vw":22.822308},{"c":22.42,"h":23.1,"l":22.3,"n":20021,"o":22.67,"t":"2025-12-17T05:00:00Z","v":1796047,"vw":22.662154},{"c":21.8,"h":22.73,"l":21.77,"n":18574,"o":22.44,"t":"2025-12-18T05:00:00Z","v":1142012,"vw":21.980565},{"c":22.07,"h":22.37,"l":21.75,"n":13979,"o":21.8,"t":"2025-12-19T05:00:00Z","v":1900149,"vw":22.029626},{"c":23.26,"h":24.06,"l":22.05,"n":20944,"o":22.09,"t":"2025-12-22T05:00:00Z","v":1615100,"vw":23.351251},{"c":22.62,"h":23.28,"l":22.51,"n":17536,"o":23.01,"t":"2025-12-23T05:00:00Z","v":1133087,"vw":22.758701},{"c":22.48,"h":22.79,"l":22.12,"n":9333,"o":22.43,"t":"2025-12-24T05:00:00Z","v":597738,"vw":22.499114},{"c":22.35,"h":22.48,"l":22.13,"n":13044,"o":22.48,"t":"2025-12-26T05:00:00Z","v":830112,"vw":22.299894},{"c":22.33,"h":22.68,"l":21.97,"n":13465,"o":22.35,"t":"2025-12-29T05:00:00Z","v":784819,"vw":22.266092},{"c":22.51,"h":22.545,"l":22.17,"n":10704,"o":22.32,"t":"2025-12-30T05:00:00Z","v":671854,"vw":22.41326},{"c":21.98,"h":22.453,"l":21.98,"n":10692,"o":22.31,"t":"2025-12-31T05:00:00Z","v":815090,"vw":22.107094},{"c":21.55,"h":22.45,"l":21.55,"n":15854,"o":22.31,"t":"2026-01-02T05:00:00Z","v":993154,"vw":21.807314},{"c":23.15,"h":23.18,"l":21.35,"n":21776,"o":21.5,"t":"2026-01-05T05:00:00Z","v":1784407,"vw":22.491415},{"c":23.54,"h":23.95,"l":22.99,"n":17870,"o":23.27,"t":"2026-01-06T05:00:00Z","v":1052678,"vw":23.39312},{"c":22.71,"h":23.58,"l":22.71,"n":17810,"o":23.55,"t":"2026-01-07T05:00:00Z","v":920109,"vw":22.922711},{"c":22.5,"h":23.35,"l":22.06,"n":15295,"o":22.71,"t":"2026-01-08T05:00:00Z","v":1211208,"vw":22.459371},{"c":21.7,"h":23.105,"l":20.285,"n":30586,"o":23.03,"t":"2026-01-09T05:00:00Z","v":2399863,"vw":21.328511},{"c":21.35,"h":22.135,"l":21.15,"n":17155,"o":21.64,"t":"2026-01-12T05:00:00Z","v":1245742,"vw":21.456532},{"c":20.9,"h":21.43,"l":20.41,"n":20696,"o":21.38,"t":"2026-01-13T05:00:00Z","v":1640263,"vw":20.814492},{"c":20.87,"h":20.97,"l":20.205,"n":16542,"o":20.75,"t":"2026-01-14T05:00:00Z","v":1048098,"vw":20.619929},{"c":21.07,"h":21.35,"l":20.53,"n":15820,"o":20.8,"t":"2026-01-15T05:00:00Z","v":1099176,"vw":21.021834},{"c":20.16,"h":21.98,"l":20.11,"n":20966,"o":20.83,"t":"2026-01-16T05:00:00Z","v":1377238,"vw":20.748957},{"c":20.49,"h":20.645,"l":19.61,"n":19086,"o":19.97,"t":"2026-01-20T05:00:00Z","v":1345561,"vw":20.288027},{"c":20.74,"h":21.25,"l":20.34,"n":16895,"o":20.93,"t":"2026-01-21T05:00:00Z","v":1140740,"vw":20.724089},{"c":20.59,"h":21.64,"l":20.42,"n":17721,"o":20.72,"t":"2026-01-22T05:00:00Z","v":2014476,"vw":20.75302},{"c":19.9,"h":20.75,"l":19.76,"n":17566,"o":20.45,"t":"2026-01-23T05:00:00Z","v":1174919,"vw":20.180809},{"c":20.2,"h":20.52,"l":19.75,"n":13290,"o":19.8,"t":"2026-01-26T05:00:00Z","v":851481,"vw":20.226243},{"c":20.15,"h":20.6,"l":19.75,"n":16684,"o":20.22,"t":"2026-01-27T05:00:00Z","v":1032321,"vw":20.090959},{"c":19.11,"h":20.2,"l":19.06,"n":17607,"o":20.19,"t":"2026-01-28T05:00:00Z","v":1128957,"vw":19.293217},{"c":19.76,"h":19.86,"l":18.9,"n":18692,"o":19.05,"t":"2026-01-29T05:00:00Z","v":2039071,"vw":19.523444},{"c":19.89,"h":20.32,"l":19.04,"n":22714,"o":19.57,"t":"2026-01-30T05:00:00Z","v":1672137,"vw":19.615183},{"c":20.09,"h":20.955,"l":19.57,"n":19999,"o":19.89,"t":"2026-02-02T05:00:00Z","v":1137126,"vw":20.396343},{"c":19.44,"h":20.88,"l":19.175,"n":17028,"o":20.13,"t":"2026-02-03T05:00:00Z","v":923225,"vw":19.580983},{"c":18.99,"h":19.99,"l":18.63,"n":22539,"o":19.44,"t":"2026-02-04T05:00:00Z","v":1336958,"vw":19.05945},{"c":18.94,"h":19.3199,"l":18.63,"n":16680,"o":18.8,"t":"2026-02-05T05:00:00Z","v":837816,"vw":18.932141},{"c":19.17,"h":19.5291,"l":18.99,"n":13628,"o":19.04,"t":"2026-02-06T05:00:00Z","v":738205,"vw":19.207597},{"c":18.89,"h":19.385,"l":18.81,"n":13379,"o":19.34,"t":"2026-02-09T05:00:00Z","v":781377,"vw":19.010997},{"c":19.54,"h":20.27,"l":18.9,"n":17693,"o":19.13,"t":"2026-02-10T05:00:00Z","v":1071285,"vw":19.675973},{"c":19.66,"h":19.92,"l":18.5,"n":18170,"o":19.47,"t":"2026-02-11T05:00:00Z","v":1296649,"vw":19.411429},{"c":18.69,"h":19.81,"l":18.34,"n":16074,"o":19.63,"t":"2026-02-12T05:00:00Z","v":975431,"vw":18.790183},{"c":18.95,"h":19.495,"l":18.49,"n":13333,"o":18.95,"t":"2026-02-13T05:00:00Z","v":753131,"vw":19.06345},{"c":18.84,"h":19.555,"l":18.68,"n":20144,"o":19,"t":"2026-02-17T05:00:00Z","v":1235003,"vw":18.922821},{"c":18.94,"h":19.2648,"l":18.45,"n":21758,"o":19.14,"t":"2026-02-18T05:00:00Z","v":1518211,"vw":18.867416},{"c":18.52,"h":19.085,"l":17.71,"n":25178,"o":18.95,"t":"2026-02-19T05:00:00Z","v":1992106,"vw":18.212453},{"c":24.57,"h":26.21,"l":22,"n":109472,"o":22.748,"t":"2026-02-20T05:00:00Z","v":12698964,"vw":24.444185},{"c":28.26,"h":28.9,"l":24.77,"n":70122,"o":25.59,"t":"2026-02-23T05:00:00Z","v":6655149,"vw":27.771676},{"c":26.9,"h":29.65,"l":25.7,"n":61170,"o":25.71,"t":"2026-02-24T05:00:00Z","v":6672011,"vw":27.731641},{"c":26.01,"h":27.05,"l":25.62,"n":49415,"o":26.915,"t":"2026-02-25T05:00:00Z","v":7435283,"vw":26.086376},{"c":25.79,"h":26.88,"l":25.57,"n":27521,"o":25.975,"t":"2026-02-26T05:00:00Z","v":2826068,"vw":26.126075},{"c":25.3,"h":26.095,"l":24.93,"n":23673,"o":26.095,"t":"2026-02-27T05:00:00Z","v":1815558,"vw":25.324644},{"c":25.23,"h":25.385,"l":24.32,"n":20395,"o":24.88,"t":"2026-03-02T05:00:00Z","v":1545733,"vw":25.000576},{"c":23.74,"h":24.64,"l":23.615,"n":23549,"o":24.41,"t":"2026-03-03T05:00:00Z","v":2160439,"vw":24.052958},{"c":23.41,"h":24.4835,"l":23.375,"n":21446,"o":23.92,"t":"2026-03-04T05:00:00Z","v":1762308,"vw":23.772895},{"c":22.63,"h":23.22,"l":22.3067,"n":22557,"o":22.81,"t":"2026-03-05T05:00:00Z","v":1545162,"vw":22.725923},{"c":21.14,"h":22.5899,"l":21.0204,"n":28711,"o":22.12,"t":"2026-03-06T05:00:00Z","v":1797748,"vw":21.408808},{"c":20.88,"h":21.28,"l":20.17,"n":27194,"o":20.6,"t":"2026-03-09T04:00:00Z","v":2097760,"vw":20.765697},{"c":21.88,"h":22.11,"l":20.425,"n":25220,"o":21.24,"t":"2026-03-10T04:00:00Z","v":1533412,"vw":21.599981},{"c":22.16,"h":22.54,"l":21.145,"n":25886,"o":21.57,"t":"2026-03-11T04:00:00Z","v":1931830,"vw":21.857319},{"c":20.875,"h":22.06,"l":20.69,"n":24186,"o":21.51,"t":"2026-03-12T04:00:00Z","v":1419140,"vw":21.20759},{"c":21.59,"h":21.85,"l":20.91,"n":24927,"o":21.03,"t":"2026-03-13T04:00:00Z","v":2052106,"vw":21.605689},{"c":21.91,"h":22.344,"l":21.42,"n":17589,"o":21.79,"t":"2026-03-16T04:00:00Z","v":1362214,"vw":21.835451},{"c":23.91,"h":24.785,"l":23.0301,"n":32486,"o":23.16,"t":"2026-03-17T04:00:00Z","v":3611542,"vw":23.883642},{"c":23.85,"h":24.45,"l":23.5606,"n":20274,"o":23.91,"t":"2026-03-18T04:00:00Z","v":1680630,"vw":23.913066},{"c":24.63,"h":25.425,"l":24.18,"n":34737,"o":25.04,"t":"2026-03-19T04:00:00Z","v":2829930,"vw":24.835446},{"c":24.82,"h":25.0089,"l":23.91,"n":24036,"o":24.69,"t":"2026-03-20T04:00:00Z","v":2424150,"vw":24.697605},{"c":25.09,"h":26.38,"l":24.96,"n":23332,"o":25.87,"t":"2026-03-23T04:00:00Z","v":2170278,"vw":25.356926},{"c":24.51,"h":24.89,"l":24.03,"n":25514,"o":24.65,"t":"2026-03-24T04:00:00Z","v":2019033,"vw":24.483407},{"c":24.26,"h":25.0495,"l":23.79,"n":22233,"o":24.76,"t":"2026-03-25T04:00:00Z","v":1212973,"vw":24.341255},{"c":23.32,"h":24.3,"l":22.98,"n":25358,"o":23.81,"t":"2026-03-26T04:00:00Z","v":1805695,"vw":23.490186},{"c":21,"h":22.97,"l":20.935,"n":26463,"o":22.82,"t":"2026-03-27T04:00:00Z","v":2389541,"vw":21.448563},{"c":19.585,"h":21.35,"l":19.54,"n":30893,"o":21.2,"t":"2026-03-30T04:00:00Z","v":2053319,"vw":19.910052},{"c":19.17,"h":20.3,"l":18.89,"n":24915,"o":19.62,"t":"2026-03-31T04:00:00Z","v":1819719,"vw":19.215535},{"c":18.81,"h":19.47,"l":18.29,"n":29567,"o":19.22,"t":"2026-04-01T04:00:00Z","v":1870606,"vw":18.923338},{"c":18.61,"h":19.095,"l":18.08,"n":17160,"o":18.25,"t":"2026-04-02T04:00:00Z","v":1034228,"vw":18.585252},{"c":19.17,"h":19.34,"l":18.345,"n":18514,"o":18.46,"t":"2026-04-06T04:00:00Z","v":1573166,"vw":19.018561},{"c":18.28,"h":19.7125,"l":18.11,"n":23626,"o":19.19,"t":"2026-04-07T04:00:00Z","v":1725115,"vw":18.758577},{"c":19.35,"h":19.765,"l":18.79,"n":22073,"o":19.32,"t":"2026-04-08T04:00:00Z","v":1919540,"vw":19.362186},{"c":19.68,"h":19.84,"l":18.91,"n":16571,"o":19.34,"t":"2026-04-09T04:00:00Z","v":982691,"vw":19.602132},{"c":19.18,"h":19.815,"l":18.915,"n":16036,"o":19.71,"t":"2026-04-10T04:00:00Z","v":926410,"vw":19.188917},{"c":20.1,"h":20.295,"l":18.91,"n":20308,"o":18.91,"t":"2026-04-13T04:00:00Z","v":1111063,"vw":19.904895},{"c":21.11,"h":21.12,"l":20.05,"n":22094,"o":20.33,"t":"2026-04-14T04:00:00Z","v":2579651,"vw":20.735008},{"c":20.66,"h":21.96,"l":20.4,"n":18597,"o":21.47,"t":"2026-04-15T04:00:00Z","v":1340627,"vw":21.083809},{"c":20.09,"h":21.05,"l":20.01,"n":15891,"o":20.6,"t":"2026-04-16T04:00:00Z","v":1188343,"vw":20.274472},{"c":20.61,"h":21.3225,"l":20.355,"n":22806,"o":20.68,"t":"2026-04-17T04:00:00Z","v":1982866,"vw":20.769304},{"c":21.24,"h":21.86,"l":20.785,"n":17990,"o":20.88,"t":"2026-04-20T04:00:00Z","v":1718647,"vw":21.391954},{"c":20.03,"h":21.535,"l":19.99,"n":17063,"o":21.35,"t":"2026-04-21T04:00:00Z","v":1340769,"vw":20.29213},{"c":20.78,"h":20.975,"l":19.995,"n":17239,"o":20.29,"t":"2026-04-22T04:00:00Z","v":1301060,"vw":20.688179},{"c":20.68,"h":21.62,"l":20.1,"n":20112,"o":20.83,"t":"2026-04-23T04:00:00Z","v":2210635,"vw":20.738032},{"c":20.36,"h":21.11,"l":20.15,"n":13110,"o":20.88,"t":"2026-04-24T04:00:00Z","v":883317,"vw":20.460844},{"c":19.82,"h":20.49,"l":19.69,"n":18576,"o":20.2,"t":"2026-04-27T04:00:00Z","v":1195333,"vw":19.993323},{"c":18.63,"h":20.08,"l":18.575,"n":21156,"o":19.86,"t":"2026-04-28T04:00:00Z","v":1470318,"vw":18.828762},{"c":18.16,"h":18.47,"l":17.585,"n":26141,"o":18.47,"t":"2026-04-29T04:00:00Z","v":2167066,"vw":17.958705},{"c":19.525,"h":19.665,"l":18.25,"n":25173,"o":18.32,"t":"2026-04-30T04:00:00Z","v":2221421,"vw":19.191745},{"c":19.42,"h":20.025,"l":19.175,"n":23127,"o":19.63,"t":"2026-05-01T04:00:00Z","v":1617997,"vw":19.538327},{"c":19.87,"h":20.44,"l":19.15,"n":25381,"o":19.62,"t":"2026-05-04T04:00:00Z","v":2071606,"vw":19.721963},{"c":19.42,"h":19.975,"l":18.91,"n":17952,"o":19.9,"t":"2026-05-05T04:00:00Z","v":1624672,"vw":19.250072},{"c":18.03,"h":19.485,"l":17.93,"n":33424,"o":19.48,"t":"2026-05-06T04:00:00Z","v":3131895,"vw":18.239062},{"c":18.47,"h":18.9,"l":17.75,"n":30631,"o":18.3,"t":"2026-05-07T04:00:00Z","v":2628905,"vw":18.472764},{"c":15.48,"h":20.03,"l":15.44,"n":62182,"o":20,"t":"2026-05-08T04:00:00Z","v":7532680,"vw":16.187945},{"c":14.77,"h":15.3501,"l":14.18,"n":36640,"o":15.16,"t":"2026-05-11T04:00:00Z","v":3647492,"vw":14.558498},{"c":14.69,"h":15.34,"l":14.42,"n":26669,"o":14.74,"t":"2026-05-12T04:00:00Z","v":2367769,"vw":14.859016},{"c":14.11,"h":14.8325,"l":13.945,"n":26098,"o":14.41,"t":"2026-05-13T04:00:00Z","v":2640218,"vw":14.289675},{"c":14.15,"h":14.69,"l":13.955,"n":34278,"o":14.17,"t":"2026-05-14T04:00:00Z","v":2770908,"vw":14.301821},{"c":12.82,"h":13.68,"l":12.26,"n":53470,"o":13.65,"t":"2026-05-15T04:00:00Z","v":6098364,"vw":12.835218},{"c":13.53,"h":13.67,"l":12.8289,"n":36507,"o":13.15,"t":"2026-05-18T04:00:00Z","v":4718645,"vw":13.479883},{"c":13.86,"h":14.0269,"l":13.4666,"n":25321,"o":13.53,"t":"2026-05-19T04:00:00Z","v":1995466,"vw":13.841193},{"c":15.04,"h":15.1,"l":13.61,"n":20634,"o":13.89,"t":"2026-05-20T04:00:00Z","v":1715761,"vw":14.736303},{"c":15.76,"h":15.855,"l":14.8,"n":20582,"o":14.94,"t":"2026-05-21T04:00:00Z","v":2780237,"vw":15.584385},{"c":14.965,"h":15.92,"l":14.94,"n":22957,"o":15.74,"t":"2026-05-22T04:00:00Z","v":1989793,"vw":15.261592},{"c":14.54,"h":15.35,"l":14.525,"n":20419,"o":15.07,"t":"2026-05-26T04:00:00Z","v":2845858,"vw":14.856251},{"c":14.82,"h":14.99,"l":14.11,"n":26991,"o":14.69,"t":"2026-05-27T04:00:00Z","v":2758661,"vw":14.694107},{"c":16.72,"h":16.75,"l":14.42,"n":41975,"o":14.59,"t":"2026-05-28T04:00:00Z","v":4032515,"vw":15.964074},{"c":17.2,"h":18.28,"l":16.8001,"n":30731,"o":16.83,"t":"2026-05-29T04:00:00Z","v":3010498,"vw":17.297619},{"c":19.12,"h":20.04,"l":17.72,"n":47096,"o":19.47,"t":"2026-06-01T04:00:00Z","v":5618732,"vw":19.159448},{"c":18.6,"h":19.125,"l":18.33,"n":24253,"o":18.83,"t":"2026-06-02T04:00:00Z","v":1428424,"vw":18.620796},{"c":18.03,"h":18.8,"l":17.635,"n":21102,"o":18.6,"t":"2026-06-03T04:00:00Z","v":2362070,"vw":18.159717},{"c":19.45,"h":19.78,"l":18.32,"n":24812,"o":18.52,"t":"2026-06-04T04:00:00Z","v":2415596,"vw":19.30739},{"c":19.34,"h":20.62,"l":19.31,"n":31603,"o":19.53,"t":"2026-06-05T04:00:00Z","v":2305458,"vw":19.779509},{"c":18.47,"h":20.18,"l":18.44,"n":37435,"o":19.53,"t":"2026-06-08T04:00:00Z","v":2995103,"vw":18.815169},{"c":17.61,"h":18.83,"l":17.5,"n":30107,"o":18.64,"t":"2026-06-09T04:00:00Z","v":2637642,"vw":17.855621},{"c":16.23,"h":17.69,"l":15.93,"n":30449,"o":17.5,"t":"2026-06-10T04:00:00Z","v":2905435,"vw":16.481576},{"c":15.8,"h":16.06,"l":15.38,"n":38515,"o":15.96,"t":"2026-06-11T04:00:00Z","v":3631261,"vw":15.768945},{"c":16.6,"h":16.64,"l":15.51,"n":22522,"o":15.56,"t":"2026-06-12T04:00:00Z","v":1925526,"vw":16.35144},{"c":16.76,"h":17.01,"l":16.295,"n":23496,"o":16.92,"t":"2026-06-15T04:00:00Z","v":1682961,"vw":16.710639},{"c":16.69,"h":17.205,"l":16.6,"n":20230,"o":16.95,"t":"2026-06-16T04:00:00Z","v":1905567,"vw":16.802264},{"c":15.4,"h":17.07,"l":15.33,"n":24110,"o":16.44,"t":"2026-06-17T04:00:00Z","v":2103032,"vw":15.969174},{"c":15.3,"h":15.86,"l":15.08,"n":21091,"o":15.68,"t":"2026-06-18T04:00:00Z","v":2537879,"vw":15.39183},{"c":14.34,"h":15.336,"l":14.32,"n":26143,"o":15.17,"t":"2026-06-22T04:00:00Z","v":2451864,"vw":14.609948},{"c":14.41,"h":14.485,"l":13.95,"n":31512,"o":14.17,"t":"2026-06-23T04:00:00Z","v":3498190,"vw":14.267696},{"c":15.02,"h":15.255,"l":14.41,"n":26445,"o":14.42,"t":"2026-06-24T04:00:00Z","v":2206583,"vw":15.005463},{"c":15.76,"h":15.9833,"l":15.0101,"n":29840,"o":15.12,"t":"2026-06-25T04:00:00Z","v":2304897,"vw":15.682747},{"c":16.24,"h":16.5,"l":15.465,"n":20954,"o":15.69,"t":"2026-06-26T04:00:00Z","v":3369151,"vw":16.193755},{"c":15.83,"h":16.435,"l":15.58,"n":18837,"o":16.24,"t":"2026-06-29T04:00:00Z","v":1467224,"vw":15.825445},{"c":15.09,"h":15.965,"l":15.05,"n":16748,"o":15.965,"t":"2026-06-30T04:00:00Z","v":1145949,"vw":15.246839},{"c":15.75,"h":15.765,"l":15.1,"n":20460,"o":15.1,"t":"2026-07-01T04:00:00Z","v":1313015,"vw":15.622773},{"c":15.32,"h":16.165,"l":15.22,"n":24769,"o":15.94,"t":"2026-07-02T04:00:00Z","v":1627619,"vw":15.489113},{"c":15.42,"h":15.585,"l":14.8,"n":19179,"o":15.2,"t":"2026-07-06T04:00:00Z","v":1322452,"vw":15.329222},{"c":15.43,"h":15.86,"l":14.9,"n":20184,"o":15.65,"t":"2026-07-07T04:00:00Z","v":1207664,"vw":15.420816},{"c":15.16,"h":15.45,"l":14.8929,"n":18708,"o":15.17,"t":"2026-07-08T04:00:00Z","v":1871125,"vw":15.162899},{"c":15.37,"h":15.675,"l":14.95,"n":18112,"o":15.24,"t":"2026-07-09T04:00:00Z","v":1398616,"vw":15.333938},{"c":15.41,"h":15.5,"l":15,"n":17717,"o":15.46,"t":"2026-07-10T04:00:00Z","v":1321378,"vw":15.271543},{"c":16.25,"h":16.505,"l":15.4,"n":19640,"o":15.5,"t":"2026-07-13T04:00:00Z","v":1897050,"vw":16.171104},{"c":15.54,"h":16.0339,"l":14.575,"n":25379,"o":15.75,"t":"2026-07-14T04:00:00Z","v":1882914,"vw":15.469084},{"c":15.28,"h":15.9,"l":15.08,"n":18709,"o":15.22,"t":"2026-07-15T04:00:00Z","v":1381915,"vw":15.442333},{"c":16.29,"h":16.72,"l":15.34,"n":23077,"o":15.37,"t":"2026-07-16T04:00:00Z","v":1983157,"vw":16.373658},{"c":17.08,"h":17.09,"l":15.91,"n":22965,"o":16.25,"t":"2026-07-17T04:00:00Z","v":2100494,"vw":16.780444},{"c":18.1,"h":18.16,"l":16.7,"n":25429,"o":16.95,"t":"2026-07-20T04:00:00Z","v":1893941,"vw":17.790866},{"c":17.6,"h":18.23,"l":17.23,"n":20086,"o":17.62,"t":"2026-07-21T04:00:00Z","v":1734040,"vw":17.519559},{"c":16.91,"h":17.55,"l":16.78,"n":17469,"o":17.55,"t":"2026-07-22T04:00:00Z","v":1533828,"vw":16.93817},{"c":16.9,"h":17.09,"l":16.14,"n":15300,"o":16.93,"t":"2026-07-23T04:00:00Z","v":1160066,"vw":16.649513},{"c":17.12,"h":17.26,"l":16.49,"n":15026,"o":17.09,"t":"2026-07-24T04:00:00Z","v":1147997,"vw":17.051659},{"c":17.17,"h":17.27,"l":16.34,"n":20019,"o":17.13,"t":"2026-07-27T04:00:00Z","v":1577453,"vw":16.980836},{"c":17.76,"h":18.04,"l":17.17,"n":22768,"o":17.17,"t":"2026-07-28T04:00:00Z","v":1860812,"vw":17.79054},{"c":18.59,"h":18.745,"l":17.424,"n":22224,"o":17.79,"t":"2026-07-29T04:00:00Z","v":1910905,"vw":18.303071},{"c":19.01,"h":19.04,"l":18.0273,"n":22785,"o":18.31,"t":"2026-07-30T04:00:00Z","v":2056795,"vw":18.583398},{"c":19.5,"h":19.66,"l":18.56,"n":24540,"o":19.1,"t":"2026-07-31T04:00:00Z","v":1832941,"vw":19.216807},{"c":20.11,"h":20.5,"l":19.725,"n":49831,"o":19.82,"t":"2026-08-03T04:00:00Z","v":3324709,"vw":20.163349},{"c":20.2,"h":20.81,"l":19.605,"n":34996,"o":19.95,"t":"2026-08-04T04:00:00Z","v":2822040,"vw":20.290777},{"c":19.59,"h":19.86,"l":19,"n":37463,"o":19.25,"t":"2026-08-05T04:00:00Z","v":3470736,"vw":19.498972},{"c":18.79,"h":19.545,"l":18.495,"n":42882,"o":19.3,"t":"2026-08-06T04:00:00Z","v":3796456,"vw":18.817352},{"c":22.38,"h":22.65,"l":17.07,"n":58901,"o":17.39,"t":"2026-08-07T04:00:00Z","v":5435959,"vw":21.062617},{"c":22.81,"h":23.03,"l":21.825,"n":34228,"o":22.03,"t":"2026-08-10T04:00:00Z","v":2320748,"vw":22.604443},{"c":23.44,"h":23.8,"l":22.559,"n":29052,"o":22.615,"t":"2026-08-11T04:00:00Z","v":1784913,"vw":23.310225},{"c":23.44,"h":23.605,"l":22.71,"n":28566,"o":23.16,"t":"2026-08-12T04:00:00Z","v":1700505,"vw":23.174514},{"c":23.13,"h":23.555,"l":22.88,"n":22636,"o":23.33,"t":"2026-08-13T04:00:00Z","v":1410189,"vw":23.173806},{"c":22.72,"h":22.92,"l":22.355,"n":24457,"o":22.92,"t":"2026-08-14T04:00:00Z","v":1686940,"vw":22.643989},{"c":22.255,"h":22.94,"l":21.71,"n":23583,"o":22.5,"t":"2026-08-17T04:00:00Z","v":1378224,"vw":22.188905},{"c":23.73,"h":24.1,"l":22.097,"n":29839,"o":22.16,"t":"2026-08-18T04:00:00Z","v":2631811,"vw":23.439809},{"c":23.46,"h":24.81,"l":23.42,"n":23224,"o":24.2,"t":"2026-08-19T04:00:00Z","v":1647230,"vw":23.979288},{"c":22.57,"h":23.53,"l":22.22,"n":23394,"o":23.11,"t":"2026-08-20T04:00:00Z","v":1814407,"vw":22.642987},{"c":22.32,"h":23.25,"l":22.06,"n":18742,"o":23.25,"t":"2026-08-21T04:00:00Z","v":1630424,"vw":22.483515},{"c":22.22,"h":23,"l":22.06,"n":16038,"o":22.4,"t":"2026-08-24T04:00:00Z","v":1064409,"vw":22.312055},{"c":21.58,"h":22.16,"l":21.3,"n":16472,"o":22.16,"t":"2026-08-25T04:00:00Z","v":1184209,"vw":21.599307},{"c":21.37,"h":21.585,"l":21.02,"n":14016,"o":21.24,"t":"2026-08-26T04:00:00Z","v":1114162,"vw":21.359955},{"c":21.4,"h":21.94,"l":21.02,"n":14342,"o":21.2,"t":"2026-08-27T04:00:00Z","v":1028831,"vw":21.511107},{"c":21.43,"h":21.77,"l":21.22,"n":14830,"o":21.4,"t":"2026-08-28T04:00:00Z","v":919417,"vw":21.475006},{"c":22.01,"h":22.295,"l":20.56,"n":20501,"o":21,"t":"2026-08-31T04:00:00Z","v":1657065,"vw":21.833371},{"c":21.28,"h":22.2105,"l":21.08,"n":15054,"o":21.98,"t":"2026-09-01T04:00:00Z","v":916254,"vw":21.435165},{"c":20.56,"h":21.735,"l":20.54,"n":15753,"o":21.25,"t":"2026-09-02T04:00:00Z","v":1132274,"vw":20.751909},{"c":20.43,"h":20.91,"l":20.03,"n":21372,"o":20.71,"t":"2026-09-03T04:00:00Z","v":1590037,"vw":20.329908},{"c":19.9,"h":20.36,"l":19.49,"n":19809,"o":20.04,"t":"2026-09-04T04:00:00Z","v":1359043,"vw":20.0043},{"c":19.88,"h":20.62,"l":19.34,"n":23989,"o":19.51,"t":"2026-09-08T04:00:00Z","v":1632777,"vw":20.090703},{"c":19.11,"h":19.73,"l":19.035,"n":21860,"o":19.67,"t":"2026-09-09T04:00:00Z","v":1566318,"vw":19.21307},{"c":18.31,"h":19.05,"l":18.095,"n":18856,"o":18.77,"t":"2026-09-10T04:00:00Z","v":1584373,"vw":18.394694},{"c":17.11,"h":18.67,"l":17.065,"n":20288,"o":18.48,"t":"2026-09-11T04:00:00Z","v":1784732,"vw":17.475227},{"c":16.81,"h":17.62,"l":16.6,"n":28113,"o":17.18,"t":"2026-09-14T04:00:00Z","v":2192983,"vw":16.887873},{"c":16.28,"h":17.005,"l":16.25,"n":28266,"o":16.66,"t":"2026-09-15T04:00:00Z","v":2379915,"vw":16.478946},{"c":17.53,"h":18,"l":16.12,"n":37818,"o":16.305,"t":"2026-09-16T04:00:00Z","v":3848731,"vw":17.504485},{"c":17.23,"h":17.72,"l":16.93,"n":22063,"o":17.72,"t":"2026-09-17T04:00:00Z","v":2211908,"vw":17.220439},{"c":16.87,"h":17.15,"l":16.77,"n":20481,"o":17.13,"t":"2026-09-18T04:00:00Z","v":2277427,"vw":16.903907},{"c":17.62,"h":17.83,"l":16.6,"n":24783,"o":17.01,"t":"2026-09-21T04:00:00Z","v":2098085,"vw":17.546361},{"c":17.5,"h":18.03,"l":16.97,"n":26267,"o":17.88,"t":"2026-09-22T04:00:00Z","v":2677820,"vw":17.414932},{"c":16.38,"h":17.67,"l":15.865,"n":28927,"o":17.44,"t":"2026-09-23T04:00:00Z","v":2803034,"vw":16.517838},{"c":15.22,"h":16.602,"l":15.2,"n":31078,"o":16.43,"t":"2026-09-24T04:00:00Z","v":2640632,"vw":15.412657},{"c":15.72,"h":16.18,"l":14.83,"n":28866,"o":15.2,"t":"2026-09-25T04:00:00Z","v":2827780,"vw":15.706643},{"c":16.42,"h":16.535,"l":15.52,"n":32019,"o":15.6,"t":"2026-09-28T04:00:00Z","v":2840946,"vw":16.139822},{"c":16.57,"h":16.645,"l":15.87,"n":24756,"o":16.24,"t":"2026-09-29T04:00:00Z","v":1892552,"vw":16.342784},{"c":16.31,"h":16.68,"l":16,"n":25067,"o":16.63,"t":"2026-09-30T04:00:00Z","v":2198793,"vw":16.326342},{"c":16.5,"h":16.58,"l":16.04,"n":26488,"o":16.42,"t":"2026-10-01T04:00:00Z","v":2402390,"vw":16.378021},{"c":16.5,"h":17.35,"l":16.27,"n":24311,"o":16.66,"t":"2026-10-02T04:00:00Z","v":2194709,"vw":16.684596},{"c":16.52,"h":16.95,"l":16.14,"n":23327,"o":16.5,"t":"2026-10-05T04:00:00Z","v":1790340,"vw":16.547494},{"c":16.16,"h":17.05,"l":15.94,"n":20400,"o":16.77,"t":"2026-10-06T04:00:00Z","v":1484965,"vw":16.296614},{"c":15.84,"h":16.64,"l":15.73,"n":22264,"o":15.8,"t":"2026-10-07T04:00:00Z","v":2273396,"vw":16.013849},{"c":15.675,"h":15.765,"l":15.125,"n":25955,"o":15.57,"t":"2026-10-08T04:00:00Z","v":2899085,"vw":15.518674},{"c":16.11,"h":16.13,"l":15.38,"n":20135,"o":15.64,"t":"2026-10-09T04:00:00Z","v":1431411,"vw":15.880192},{"c":16.45,"h":16.9099,"l":15.86,"n":21807,"o":16.11,"t":"2026-10-12T04:00:00Z","v":1579785,"vw":16.415615},{"c":16.65,"h":16.8,"l":15.715,"n":22903,"o":16.235,"t":"2026-10-13T04:00:00Z","v":1708748,"vw":16.440962},{"c":16.01,"h":16.7,"l":15.86,"n":21367,"o":16.64,"t":"2026-10-14T04:00:00Z","v":2221770,"vw":16.13838},{"c":16.52,"h":16.545,"l":15.61,"n":21894,"o":16.01,"t":"2026-10-15T04:00:00Z","v":4590517,"vw":16.233238},{"c":16.24,"h":17.25,"l":16.14,"n":21331,"o":16.61,"t":"2026-10-16T04:00:00Z","v":1634398,"vw":16.61136},{"c":16.38,"h":16.5246,"l":16,"n":14264,"o":16.23,"t":"2026-10-19T04:00:00Z","v":1272491,"vw":16.291914},{"c":16.52,"h":16.865,"l":16.37,"n":16838,"o":16.47,"t":"2026-10-20T04:00:00Z","v":1587088,"vw":16.612685},{"c":16.35,"h":16.95,"l":16.12,"n":14946,"o":16.6,"t":"2026-10-21T04:00:00Z","v":1532468,"vw":16.441823},{"c":17.15,"h":17.2,"l":16.24,"n":15953,"o":16.47,"t":"2026-10-22T04:00:00Z","v":1871219,"vw":17.024101}],"volatilityBars":[{"c":16.765,"h":17.1537,"l":16.6,"n":667,"o":17.01,"t":"2026-09-21T13:30:00Z","v":64662,"vw":16.746645},{"c":16.84,"h":16.84,"l":16.61,"n":329,"o":16.77,"t":"2026-09-21T13:45:00Z","v":24538,"vw":16.724352},{"c":16.885,"h":16.93,"l":16.81,"n":408,"o":16.845,"t":"2026-09-21T14:00:00Z","v":21356,"vw":16.889714},{"c":17.11,"h":17.12,"l":16.88,"n":499,"o":16.885,"t":"2026-09-21T14:15:00Z","v":25849,"vw":16.979822},{"c":17.15,"h":17.19,"l":17.04,"n":623,"o":17.1,"t":"2026-09-21T14:30:00Z","v":46709,"vw":17.121303},{"c":17.56,"h":17.615,"l":17.12,"n":780,"o":17.14,"t":"2026-09-21T14:45:00Z","v":34514,"vw":17.425229},{"c":17.62,"h":17.655,"l":17.44,"n":946,"o":17.56,"t":"2026-09-21T15:00:00Z","v":60207,"vw":17.536289},{"c":17.6,"h":17.65,"l":17.52,"n":873,"o":17.61,"t":"2026-09-21T15:15:00Z","v":36516,"vw":17.590267},{"c":17.5,"h":17.62,"l":17.5,"n":500,"o":17.59,"t":"2026-09-21T15:30:00Z","v":21226,"vw":17.57413},{"c":17.51,"h":17.58,"l":17.49,"n":605,"o":17.49,"t":"2026-09-21T15:45:00Z","v":25868,"vw":17.531451},{"c":17.445,"h":17.53,"l":17.445,"n":510,"o":17.5,"t":"2026-09-21T16:00:00Z","v":28112,"vw":17.495526},{"c":17.47,"h":17.52,"l":17.42,"n":532,"o":17.42,"t":"2026-09-21T16:15:00Z","v":33069,"vw":17.481816},{"c":17.43,"h":17.48,"l":17.41,"n":475,"o":17.46,"t":"2026-09-21T16:30:00Z","v":21087,"vw":17.443159},{"c":17.37,"h":17.45,"l":17.36,"n":381,"o":17.44,"t":"2026-09-21T16:45:00Z","v":16423,"vw":17.393009},{"c":17.41,"h":17.47,"l":17.36,"n":464,"o":17.37,"t":"2026-09-21T17:00:00Z","v":21977,"vw":17.41851},{"c":17.355,"h":17.41,"l":17.35,"n":495,"o":17.41,"t":"2026-09-21T17:15:00Z","v":23149,"vw":17.381484},{"c":17.405,"h":17.45,"l":17.36,"n":554,"o":17.36,"t":"2026-09-21T17:30:00Z","v":23597,"vw":17.394754},{"c":17.335,"h":17.405,"l":17.295,"n":542,"o":17.405,"t":"2026-09-21T17:45:00Z","v":28402,"vw":17.343246},{"c":17.47,"h":17.49,"l":17.36,"n":738,"o":17.36,"t":"2026-09-21T18:00:00Z","v":33501,"vw":17.414406},{"c":17.51,"h":17.54,"l":17.46,"n":742,"o":17.47,"t":"2026-09-21T18:15:00Z","v":35191,"vw":17.504319},{"c":17.6,"h":17.63,"l":17.5,"n":991,"o":17.515,"t":"2026-09-21T18:30:00Z","v":62862,"vw":17.568462},{"c":17.685,"h":17.71,"l":17.61,"n":1169,"o":17.61,"t":"2026-09-21T18:45:00Z","v":68845,"vw":17.679658},{"c":17.685,"h":17.72,"l":17.66,"n":1135,"o":17.685,"t":"2026-09-21T19:00:00Z","v":70446,"vw":17.690726},{"c":17.69,"h":17.715,"l":17.67,"n":1437,"o":17.685,"t":"2026-09-21T19:15:00Z","v":87815,"vw":17.686926},{"c":17.78,"h":17.78,"l":17.6501,"n":2066,"o":17.69,"t":"2026-09-21T19:30:00Z","v":162177,"vw":17.697845},{"c":17.62,"h":17.83,"l":17.6,"n":5744,"o":17.775,"t":"2026-09-21T19:45:00Z","v":509609,"vw":17.710735},{"c":17.62,"h":17.67,"l":17.62,"n":29,"o":17.62,"t":"2026-09-21T20:00:00Z","v":288454,"vw":17.620352},{"c":17.62,"h":17.62,"l":17.62,"n":1,"o":17.62,"t":"2026-09-21T20:15:00Z","v":132672,"vw":17.62},{"c":17.62,"h":17.62,"l":17.62,"n":1,"o":17.62,"t":"2026-09-21T20:30:00Z","v":861,"vw":17.62},{"c":17.85,"h":17.85,"l":17.85,"n":2,"o":17.85,"t":"2026-09-22T11:00:00Z","v":150,"vw":17.85},{"c":17.85,"h":17.86,"l":17.85,"n":3,"o":17.86,"t":"2026-09-22T12:30:00Z","v":1100,"vw":17.850909},{"c":17.82,"h":18.03,"l":17.57,"n":412,"o":17.85,"t":"2026-09-22T13:30:00Z","v":44404,"vw":17.807569},{"c":17.46,"h":17.815,"l":17.45,"n":408,"o":17.815,"t":"2026-09-22T13:45:00Z","v":74679,"vw":17.669724},{"c":17.385,"h":17.51,"l":17.3,"n":640,"o":17.46,"t":"2026-09-22T14:00:00Z","v":32566,"vw":17.404061},{"c":17.06,"h":17.385,"l":17.04,"n":760,"o":17.385,"t":"2026-09-22T14:15:00Z","v":39676,"vw":17.172376},{"c":17.02,"h":17.12,"l":16.99,"n":574,"o":17.05,"t":"2026-09-22T14:30:00Z","v":42219,"vw":17.046444},{"c":17.15,"h":17.17,"l":16.97,"n":600,"o":17.01,"t":"2026-09-22T14:45:00Z","v":28445,"vw":17.040936},{"c":17.26,"h":17.2886,"l":17.1,"n":864,"o":17.14,"t":"2026-09-22T15:00:00Z","v":49827,"vw":17.18254},{"c":17.325,"h":17.375,"l":17.14,"n":946,"o":17.26,"t":"2026-09-22T15:15:00Z","v":59066,"vw":17.2932},{"c":17.11,"h":17.34,"l":17.11,"n":939,"o":17.3,"t":"2026-09-22T15:30:00Z","v":56220,"vw":17.220114},{"c":17.11,"h":17.115,"l":17,"n":639,"o":17.1,"t":"2026-09-22T15:45:00Z","v":35033,"vw":17.049333},{"c":17.07,"h":17.13,"l":17.05,"n":591,"o":17.09,"t":"2026-09-22T16:00:00Z","v":27446,"vw":17.079551},{"c":17.08,"h":17.1,"l":17.03,"n":545,"o":17.08,"t":"2026-09-22T16:15:00Z","v":17383,"vw":17.065192},{"c":17.17,"h":17.17,"l":17.08,"n":326,"o":17.08,"t":"2026-09-22T16:30:00Z","v":11200,"vw":17.123748},{"c":17.24,"h":17.24,"l":17.145,"n":672,"o":17.15,"t":"2026-09-22T16:45:00Z","v":29467,"vw":17.200217},{"c":17.105,"h":17.24,"l":17.05,"n":752,"o":17.23,"t":"2026-09-22T17:00:00Z","v":34464,"vw":17.121644},{"c":17.19,"h":17.19,"l":17.09,"n":710,"o":17.105,"t":"2026-09-22T17:15:00Z","v":37219,"vw":17.139712},{"c":17.24,"h":17.26,"l":17.161,"n":545,"o":17.19,"t":"2026-09-22T17:30:00Z","v":24071,"vw":17.204204},{"c":17.31,"h":17.315,"l":17.21,"n":907,"o":17.25,"t":"2026-09-22T17:45:00Z","v":45497,"vw":17.23859},{"c":17.17,"h":17.31,"l":17.17,"n":706,"o":17.31,"t":"2026-09-22T18:00:00Z","v":44609,"vw":17.252317},{"c":17.2,"h":17.24,"l":17.14,"n":759,"o":17.17,"t":"2026-09-22T18:15:00Z","v":165383,"vw":17.18386},{"c":17.145,"h":17.25,"l":17.12,"n":898,"o":17.23,"t":"2026-09-22T18:30:00Z","v":54207,"vw":17.179479},{"c":17.12,"h":17.13,"l":17.07,"n":741,"o":17.13,"t":"2026-09-22T18:45:00Z","v":31327,"vw":17.091428},{"c":17.24,"h":17.275,"l":17.13,"n":1017,"o":17.13,"t":"2026-09-22T19:00:00Z","v":69241,"vw":17.219752},{"c":17.345,"h":17.36,"l":17.205,"n":1734,"o":17.23,"t":"2026-09-22T19:15:00Z","v":225779,"vw":17.296128},{"c":17.555,"h":17.6,"l":17.22,"n":2701,"o":17.345,"t":"2026-09-22T19:30:00Z","v":263219,"vw":17.444093},{"c":17.5,"h":17.795,"l":17.48,"n":5392,"o":17.56,"t":"2026-09-22T19:45:00Z","v":498410,"vw":17.593515},{"c":17.55,"h":17.55,"l":17.5,"n":32,"o":17.5,"t":"2026-09-22T20:00:00Z","v":494598,"vw":17.500029},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-09-22T20:15:00Z","v":132672,"vw":17.5},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-09-22T20:30:00Z","v":600,"vw":17.5},{"c":17.85,"h":17.85,"l":17.85,"n":1,"o":17.85,"t":"2026-09-22T20:45:00Z","v":700,"vw":17.85},{"c":17.44,"h":17.67,"l":17.18,"n":293,"o":17.43,"t":"2026-09-23T13:30:00Z","v":29249,"vw":17.378951},{"c":17.2,"h":17.5,"l":17.19,"n":263,"o":17.4,"t":"2026-09-23T13:45:00Z","v":19068,"vw":17.388133},{"c":17.045,"h":17.2,"l":17.02,"n":872,"o":17.2,"t":"2026-09-23T14:00:00Z","v":60992,"vw":17.070655},{"c":17.02,"h":17.09,"l":17.01,"n":401,"o":17.045,"t":"2026-09-23T14:15:00Z","v":23666,"vw":17.066468},{"c":17.04,"h":17.11,"l":17,"n":1153,"o":17.04,"t":"2026-09-23T14:30:00Z","v":112679,"vw":17.052072},{"c":17,"h":17.05,"l":16.91,"n":466,"o":17.05,"t":"2026-09-23T14:45:00Z","v":78275,"vw":16.989788},{"c":16.995,"h":17.09,"l":16.995,"n":471,"o":17.015,"t":"2026-09-23T15:00:00Z","v":27637,"vw":17.041499},{"c":16.94,"h":17.05,"l":16.94,"n":516,"o":16.995,"t":"2026-09-23T15:15:00Z","v":23153,"vw":17.00118},{"c":16.835,"h":16.95,"l":16.835,"n":640,"o":16.946,"t":"2026-09-23T15:30:00Z","v":51576,"vw":16.916416},{"c":16.92,"h":16.98,"l":16.82,"n":783,"o":16.83,"t":"2026-09-23T15:45:00Z","v":61537,"vw":16.896894},{"c":16.97,"h":16.97,"l":16.89,"n":602,"o":16.91,"t":"2026-09-23T16:00:00Z","v":34943,"vw":16.934286},{"c":16.83,"h":17,"l":16.83,"n":1068,"o":16.975,"t":"2026-09-23T16:15:00Z","v":118350,"vw":16.921179},{"c":16.82,"h":16.88,"l":16.81,"n":454,"o":16.84,"t":"2026-09-23T16:30:00Z","v":113656,"vw":16.847068},{"c":16.7,"h":16.83,"l":16.7,"n":555,"o":16.8,"t":"2026-09-23T16:45:00Z","v":163219,"vw":16.783468},{"c":16.62,"h":16.73,"l":16.61,"n":624,"o":16.715,"t":"2026-09-23T17:00:00Z","v":40945,"vw":16.676653},{"c":16.64,"h":16.67,"l":16.56,"n":793,"o":16.61,"t":"2026-09-23T17:15:00Z","v":54090,"vw":16.620771},{"c":16.495,"h":16.64,"l":16.47,"n":952,"o":16.64,"t":"2026-09-23T17:30:00Z","v":60511,"vw":16.577743},{"c":16.39,"h":16.57,"l":16.39,"n":752,"o":16.48,"t":"2026-09-23T17:45:00Z","v":58212,"vw":16.497972},{"c":16.3,"h":16.3999,"l":16.23,"n":558,"o":16.39,"t":"2026-09-23T18:00:00Z","v":32061,"vw":16.296711},{"c":16.13,"h":16.31,"l":16.07,"n":1522,"o":16.3,"t":"2026-09-23T18:15:00Z","v":97081,"vw":16.176018},{"c":16.07,"h":16.18,"l":16.03,"n":1420,"o":16.135,"t":"2026-09-23T18:30:00Z","v":142173,"vw":16.09195},{"c":15.98,"h":16.07,"l":15.865,"n":1983,"o":16.07,"t":"2026-09-23T18:45:00Z","v":172855,"vw":15.961972},{"c":16.265,"h":16.27,"l":15.97,"n":1843,"o":15.985,"t":"2026-09-23T19:00:00Z","v":167825,"vw":16.11109},{"c":16.41,"h":16.54,"l":16.24,"n":2058,"o":16.25,"t":"2026-09-23T19:15:00Z","v":197392,"vw":16.451605},{"c":16.43,"h":16.565,"l":16.37,"n":2394,"o":16.41,"t":"2026-09-23T19:30:00Z","v":197313,"vw":16.44312},{"c":16.385,"h":16.56,"l":16.36,"n":5082,"o":16.43,"t":"2026-09-23T19:45:00Z","v":451667,"vw":16.445661},{"c":16.38,"h":16.4,"l":16.38,"n":46,"o":16.38,"t":"2026-09-23T20:00:00Z","v":173434,"vw":16.380072},{"c":16.38,"h":16.38,"l":16.38,"n":1,"o":16.38,"t":"2026-09-23T20:30:00Z","v":4274,"vw":16.38},{"c":16.49,"h":16.49,"l":16.49,"n":3,"o":16.49,"t":"2026-09-23T20:45:00Z","v":253,"vw":16.49},{"c":16.25,"h":16.25,"l":16.25,"n":1,"o":16.25,"t":"2026-09-23T22:30:00Z","v":509,"vw":16.25},{"c":16.34,"h":16.34,"l":16.34,"n":1,"o":16.34,"t":"2026-09-23T22:45:00Z","v":205,"vw":16.34},{"c":16.46,"h":16.75,"l":16.46,"n":17,"o":16.5,"t":"2026-09-24T08:00:00Z","v":880,"vw":16.527188},{"c":16.4,"h":16.4,"l":16.4,"n":1,"o":16.4,"t":"2026-09-24T10:00:00Z","v":260,"vw":16.4},{"c":16.4,"h":16.4,"l":16.4,"n":7,"o":16.4,"t":"2026-09-24T11:00:00Z","v":1500,"vw":16.4},{"c":16.4,"h":16.4,"l":16.4,"n":2,"o":16.4,"t":"2026-09-24T11:30:00Z","v":199,"vw":16.4},{"c":16.39,"h":16.39,"l":16.39,"n":12,"o":16.39,"t":"2026-09-24T12:15:00Z","v":923,"vw":16.39},{"c":16.39,"h":16.39,"l":16.39,"n":1,"o":16.39,"t":"2026-09-24T12:45:00Z","v":200,"vw":16.39},{"c":15.85,"h":16.602,"l":15.81,"n":1136,"o":16.43,"t":"2026-09-24T13:30:00Z","v":125897,"vw":16.148106},{"c":15.858,"h":15.91,"l":15.72,"n":647,"o":15.85,"t":"2026-09-24T13:45:00Z","v":44868,"vw":15.825167},{"c":15.83,"h":15.865,"l":15.62,"n":659,"o":15.865,"t":"2026-09-24T14:00:00Z","v":54742,"vw":15.741567},{"c":15.67,"h":15.81,"l":15.57,"n":1141,"o":15.81,"t":"2026-09-24T14:15:00Z","v":75335,"vw":15.636304},{"c":15.49,"h":15.7589,"l":15.41,"n":1263,"o":15.68,"t":"2026-09-24T14:30:00Z","v":134726,"vw":15.601227},{"c":15.33,"h":15.5,"l":15.29,"n":1481,"o":15.49,"t":"2026-09-24T14:45:00Z","v":106629,"vw":15.388125},{"c":15.37,"h":15.46,"l":15.32,"n":1009,"o":15.33,"t":"2026-09-24T15:00:00Z","v":90074,"vw":15.362813},{"c":15.45,"h":15.47,"l":15.37,"n":878,"o":15.37,"t":"2026-09-24T15:15:00Z","v":52920,"vw":15.417714},{"c":15.35,"h":15.4999,"l":15.34,"n":851,"o":15.44,"t":"2026-09-24T15:30:00Z","v":53468,"vw":15.456745},{"c":15.31,"h":15.385,"l":15.29,"n":912,"o":15.35,"t":"2026-09-24T15:45:00Z","v":82920,"vw":15.336697},{"c":15.32,"h":15.335,"l":15.295,"n":662,"o":15.31,"t":"2026-09-24T16:00:00Z","v":43970,"vw":15.312636},{"c":15.48,"h":15.57,"l":15.335,"n":907,"o":15.34,"t":"2026-09-24T16:15:00Z","v":46732,"vw":15.470227},{"c":15.505,"h":15.59,"l":15.46,"n":766,"o":15.485,"t":"2026-09-24T16:30:00Z","v":50093,"vw":15.551484},{"c":15.435,"h":15.55,"l":15.435,"n":490,"o":15.5,"t":"2026-09-24T16:45:00Z","v":32005,"vw":15.507167},{"c":15.515,"h":15.53,"l":15.4,"n":741,"o":15.43,"t":"2026-09-24T17:00:00Z","v":53129,"vw":15.44423},{"c":15.54,"h":15.58,"l":15.5,"n":598,"o":15.515,"t":"2026-09-24T17:15:00Z","v":40434,"vw":15.539635},{"c":15.305,"h":15.54,"l":15.305,"n":871,"o":15.53,"t":"2026-09-24T17:30:00Z","v":59188,"vw":15.450048},{"c":15.28,"h":15.335,"l":15.27,"n":752,"o":15.29,"t":"2026-09-24T17:45:00Z","v":38466,"vw":15.30741},{"c":15.3,"h":15.3,"l":15.25,"n":806,"o":15.28,"t":"2026-09-24T18:00:00Z","v":54512,"vw":15.276839},{"c":15.36,"h":15.395,"l":15.3,"n":919,"o":15.3,"t":"2026-09-24T18:15:00Z","v":58162,"vw":15.345275},{"c":15.385,"h":15.415,"l":15.27,"n":1185,"o":15.36,"t":"2026-09-24T18:30:00Z","v":82067,"vw":15.363953},{"c":15.33,"h":15.41,"l":15.32,"n":1209,"o":15.385,"t":"2026-09-24T18:45:00Z","v":85333,"vw":15.36816},{"c":15.305,"h":15.375,"l":15.25,"n":1854,"o":15.33,"t":"2026-09-24T19:00:00Z","v":151561,"vw":15.300188},{"c":15.23,"h":15.35,"l":15.22,"n":1538,"o":15.32,"t":"2026-09-24T19:15:00Z","v":130033,"vw":15.297607},{"c":15.285,"h":15.355,"l":15.22,"n":2332,"o":15.23,"t":"2026-09-24T19:30:00Z","v":203114,"vw":15.2953},{"c":15.22,"h":15.33,"l":15.2,"n":5217,"o":15.285,"t":"2026-09-24T19:45:00Z","v":401381,"vw":15.256104},{"c":15.22,"h":15.27,"l":15.22,"n":34,"o":15.22,"t":"2026-09-24T20:00:00Z","v":280679,"vw":15.220425},{"c":15.26,"h":15.26,"l":15.26,"n":1,"o":15.26,"t":"2026-09-24T20:15:00Z","v":132,"vw":15.26},{"c":15.3489,"h":15.3489,"l":15.3489,"n":1,"o":15.3489,"t":"2026-09-24T23:15:00Z","v":500,"vw":15.3489},{"c":15.52,"h":15.52,"l":15.52,"n":2,"o":15.52,"t":"2026-09-25T09:00:00Z","v":192,"vw":15.52},{"c":15.27,"h":15.27,"l":15.27,"n":1,"o":15.27,"t":"2026-09-25T11:00:00Z","v":100,"vw":15.27},{"c":15.36,"h":15.39,"l":15.35,"n":3,"o":15.35,"t":"2026-09-25T11:15:00Z","v":1258,"vw":15.368585},{"c":15.28,"h":15.28,"l":15.28,"n":1,"o":15.28,"t":"2026-09-25T12:00:00Z","v":100,"vw":15.28},{"c":15.21,"h":15.21,"l":15.21,"n":1,"o":15.21,"t":"2026-09-25T13:15:00Z","v":100,"vw":15.21},{"c":14.91,"h":15.24,"l":14.83,"n":603,"o":15.2,"t":"2026-09-25T13:30:00Z","v":55275,"vw":15.008068},{"c":15.0996,"h":15.12,"l":14.875,"n":374,"o":14.905,"t":"2026-09-25T13:45:00Z","v":34308,"vw":15.05168},{"c":15.14,"h":15.18,"l":15.05,"n":632,"o":15.08,"t":"2026-09-25T14:00:00Z","v":138378,"vw":15.135743},{"c":15.425,"h":15.46,"l":15.14,"n":590,"o":15.14,"t":"2026-09-25T14:15:00Z","v":94143,"vw":15.199855},{"c":15.54,"h":15.54,"l":15.28,"n":727,"o":15.45,"t":"2026-09-25T14:30:00Z","v":69874,"vw":15.421},{"c":15.75,"h":15.75,"l":15.5,"n":726,"o":15.53,"t":"2026-09-25T14:45:00Z","v":42776,"vw":15.581441},{"c":15.75,"h":15.85,"l":15.71,"n":772,"o":15.745,"t":"2026-09-25T15:00:00Z","v":55714,"vw":15.793181},{"c":15.65,"h":15.79,"l":15.63,"n":827,"o":15.725,"t":"2026-09-25T15:15:00Z","v":89966,"vw":15.720786},{"c":15.74,"h":15.83,"l":15.67,"n":671,"o":15.67,"t":"2026-09-25T15:30:00Z","v":38292,"vw":15.756654},{"c":15.72,"h":15.74,"l":15.66,"n":698,"o":15.7342,"t":"2026-09-25T15:45:00Z","v":41845,"vw":15.700522},{"c":15.77,"h":15.85,"l":15.715,"n":714,"o":15.72,"t":"2026-09-25T16:00:00Z","v":39952,"vw":15.794931},{"c":16.04,"h":16.06,"l":15.755,"n":1015,"o":15.76,"t":"2026-09-25T16:15:00Z","v":71981,"vw":15.90247},{"c":15.97,"h":16.095,"l":15.96,"n":944,"o":16.04,"t":"2026-09-25T16:30:00Z","v":67444,"vw":16.038198},{"c":16.14,"h":16.17,"l":15.95,"n":1025,"o":15.97,"t":"2026-09-25T16:45:00Z","v":86269,"vw":16.084961},{"c":15.98,"h":16.18,"l":15.97,"n":1261,"o":16.15,"t":"2026-09-25T17:00:00Z","v":89353,"vw":16.077797},{"c":15.835,"h":15.98,"l":15.73,"n":1426,"o":15.98,"t":"2026-09-25T17:15:00Z","v":123405,"vw":15.8456},{"c":15.93,"h":15.93,"l":15.77,"n":839,"o":15.835,"t":"2026-09-25T17:30:00Z","v":63878,"vw":15.830719},{"c":15.86,"h":15.93,"l":15.85,"n":789,"o":15.93,"t":"2026-09-25T17:45:00Z","v":51444,"vw":15.882709},{"c":15.82,"h":15.85,"l":15.76,"n":867,"o":15.85,"t":"2026-09-25T18:00:00Z","v":54071,"vw":15.807413},{"c":15.815,"h":15.83,"l":15.74,"n":945,"o":15.825,"t":"2026-09-25T18:15:00Z","v":50225,"vw":15.788833},{"c":15.84,"h":15.85,"l":15.74,"n":860,"o":15.815,"t":"2026-09-25T18:30:00Z","v":53991,"vw":15.780552},{"c":15.845,"h":15.875,"l":15.82,"n":994,"o":15.835,"t":"2026-09-25T18:45:00Z","v":48362,"vw":15.853312},{"c":15.845,"h":15.875,"l":15.815,"n":1264,"o":15.845,"t":"2026-09-25T19:00:00Z","v":80776,"vw":15.841726},{"c":15.645,"h":15.875,"l":15.64,"n":1807,"o":15.845,"t":"2026-09-25T19:15:00Z","v":235565,"vw":15.778788},{"c":15.7,"h":15.77,"l":15.6,"n":1945,"o":15.645,"t":"2026-09-25T19:30:00Z","v":146353,"vw":15.682189},{"c":15.71,"h":15.9,"l":15.685,"n":5323,"o":15.7,"t":"2026-09-25T19:45:00Z","v":611346,"vw":15.783817},{"c":15.72,"h":15.72,"l":15.72,"n":31,"o":15.72,"t":"2026-09-25T20:00:00Z","v":232316,"vw":15.72},{"c":15.8215,"h":15.8215,"l":15.8215,"n":1,"o":15.8215,"t":"2026-09-25T20:30:00Z","v":3000,"vw":15.8215},{"c":15.7517,"h":15.7517,"l":15.7517,"n":1,"o":15.7517,"t":"2026-09-25T21:45:00Z","v":150,"vw":15.7517},{"c":15.75,"h":15.75,"l":15.75,"n":1,"o":15.75,"t":"2026-09-25T22:45:00Z","v":511,"vw":15.75},{"c":16.06,"h":16.06,"l":16.06,"n":1,"o":16.06,"t":"2026-09-25T23:00:00Z","v":650,"vw":16.06},{"c":15.75,"h":15.75,"l":15.75,"n":17,"o":15.75,"t":"2026-09-28T11:30:00Z","v":508,"vw":15.75},{"c":15.73,"h":15.73,"l":15.73,"n":1,"o":15.73,"t":"2026-09-28T13:00:00Z","v":100,"vw":15.73},{"c":16.12,"h":16.45,"l":15.52,"n":1033,"o":15.6,"t":"2026-09-28T13:30:00Z","v":144996,"vw":16.003148},{"c":16.35,"h":16.435,"l":16.0701,"n":794,"o":16.09,"t":"2026-09-28T13:45:00Z","v":63924,"vw":16.24014},{"c":16.16,"h":16.39,"l":16.04,"n":1044,"o":16.38,"t":"2026-09-28T14:00:00Z","v":83639,"vw":16.193433},{"c":15.9373,"h":16.185,"l":15.88,"n":723,"o":16.15,"t":"2026-09-28T14:15:00Z","v":41607,"vw":16.086941},{"c":15.96,"h":16.07,"l":15.89,"n":1121,"o":15.92,"t":"2026-09-28T14:30:00Z","v":82281,"vw":15.973085},{"c":15.76,"h":15.975,"l":15.76,"n":651,"o":15.9564,"t":"2026-09-28T14:45:00Z","v":36141,"vw":15.879989},{"c":15.97,"h":16.03,"l":15.73,"n":1053,"o":15.76,"t":"2026-09-28T15:00:00Z","v":89099,"vw":15.827983},{"c":15.845,"h":16.13,"l":15.84,"n":847,"o":15.97,"t":"2026-09-28T15:15:00Z","v":47296,"vw":15.971533},{"c":15.915,"h":15.98,"l":15.845,"n":623,"o":15.845,"t":"2026-09-28T15:30:00Z","v":34212,"vw":15.921292},{"c":15.94,"h":15.96,"l":15.84,"n":794,"o":15.92,"t":"2026-09-28T15:45:00Z","v":58409,"vw":15.900524},{"c":15.92,"h":15.98,"l":15.9,"n":745,"o":15.94,"t":"2026-09-28T16:00:00Z","v":54959,"vw":15.936057},{"c":16.12,"h":16.18,"l":15.91,"n":1011,"o":15.92,"t":"2026-09-28T16:15:00Z","v":60954,"vw":16.066682},{"c":16.03,"h":16.145,"l":16,"n":838,"o":16.13,"t":"2026-09-28T16:30:00Z","v":63510,"vw":16.088362},{"c":15.88,"h":16.045,"l":15.88,"n":918,"o":16.04,"t":"2026-09-28T16:45:00Z","v":69644,"vw":15.941807},{"c":15.91,"h":16.03,"l":15.82,"n":927,"o":15.885,"t":"2026-09-28T17:00:00Z","v":76982,"vw":15.93105},{"c":15.78,"h":15.91,"l":15.77,"n":570,"o":15.91,"t":"2026-09-28T17:15:00Z","v":26282,"vw":15.818094},{"c":15.65,"h":15.78,"l":15.65,"n":748,"o":15.775,"t":"2026-09-28T17:30:00Z","v":53483,"vw":15.714498},{"c":15.775,"h":15.82,"l":15.66,"n":773,"o":15.66,"t":"2026-09-28T17:45:00Z","v":62921,"vw":15.734879},{"c":15.71,"h":15.775,"l":15.71,"n":567,"o":15.775,"t":"2026-09-28T18:00:00Z","v":34368,"vw":15.739151},{"c":15.67,"h":15.72,"l":15.61,"n":799,"o":15.71,"t":"2026-09-28T18:15:00Z","v":64620,"vw":15.68436},{"c":15.76,"h":15.77,"l":15.6,"n":930,"o":15.675,"t":"2026-09-28T18:30:00Z","v":76536,"vw":15.694742},{"c":15.94,"h":16.02,"l":15.75,"n":1531,"o":15.76,"t":"2026-09-28T18:45:00Z","v":142904,"vw":15.870756},{"c":16.1,"h":16.24,"l":15.915,"n":1707,"o":15.94,"t":"2026-09-28T19:00:00Z","v":181407,"vw":16.079792},{"c":16.435,"h":16.465,"l":16.095,"n":2371,"o":16.095,"t":"2026-09-28T19:15:00Z","v":196015,"vw":16.316546},{"c":16.525,"h":16.53,"l":16.36,"n":2554,"o":16.43,"t":"2026-09-28T19:30:00Z","v":220799,"vw":16.443243},{"c":16.42,"h":16.535,"l":16.345,"n":6124,"o":16.53,"t":"2026-09-28T19:45:00Z","v":561233,"vw":16.418246},{"c":16.42,"h":16.42,"l":16.42,"n":24,"o":16.42,"t":"2026-09-28T20:00:00Z","v":208692,"vw":16.42},{"c":16.4,"h":16.4,"l":16.4,"n":9,"o":16.4,"t":"2026-09-29T12:30:00Z","v":304,"vw":16.4},{"c":16.135,"h":16.47,"l":15.87,"n":491,"o":16.24,"t":"2026-09-29T13:30:00Z","v":66675,"vw":16.185209},{"c":16.14,"h":16.32,"l":16.124,"n":408,"o":16.13,"t":"2026-09-29T13:45:00Z","v":34913,"vw":16.233065},{"c":16.21,"h":16.29,"l":16.13,"n":872,"o":16.15,"t":"2026-09-29T14:00:00Z","v":89705,"vw":16.216929},{"c":16.29,"h":16.36,"l":16.2,"n":778,"o":16.205,"t":"2026-09-29T14:15:00Z","v":45604,"vw":16.282262},{"c":16.29,"h":16.31,"l":16.19,"n":611,"o":16.28,"t":"2026-09-29T14:30:00Z","v":35238,"vw":16.253509},{"c":16.11,"h":16.33,"l":16.0906,"n":614,"o":16.29,"t":"2026-09-29T14:45:00Z","v":31268,"vw":16.21478},{"c":16.02,"h":16.135,"l":16,"n":793,"o":16.11,"t":"2026-09-29T15:00:00Z","v":52474,"vw":16.088077},{"c":16.215,"h":16.215,"l":16.02,"n":762,"o":16.02,"t":"2026-09-29T15:15:00Z","v":41954,"vw":16.113327},{"c":16.14,"h":16.21,"l":16.11,"n":534,"o":16.2,"t":"2026-09-29T15:30:00Z","v":21617,"vw":16.146682},{"c":16.135,"h":16.14,"l":16.08,"n":788,"o":16.13,"t":"2026-09-29T15:45:00Z","v":37437,"vw":16.106403},{"c":16.045,"h":16.17,"l":16.04,"n":527,"o":16.17,"t":"2026-09-29T16:00:00Z","v":22131,"vw":16.105991},{"c":16.04,"h":16.08,"l":16,"n":534,"o":16.04,"t":"2026-09-29T16:15:00Z","v":23296,"vw":16.047589},{"c":16.06,"h":16.1,"l":16.03,"n":497,"o":16.03,"t":"2026-09-29T16:30:00Z","v":23422,"vw":16.06367},{"c":16.14,"h":16.21,"l":16.02,"n":841,"o":16.05,"t":"2026-09-29T16:45:00Z","v":56737,"vw":16.101401},{"c":16.2,"h":16.25,"l":16.08,"n":824,"o":16.13,"t":"2026-09-29T17:00:00Z","v":76115,"vw":16.194396},{"c":16.115,"h":16.18,"l":16.09,"n":563,"o":16.18,"t":"2026-09-29T17:15:00Z","v":19466,"vw":16.130049},{"c":16.08,"h":16.115,"l":16.06,"n":653,"o":16.115,"t":"2026-09-29T17:30:00Z","v":25830,"vw":16.09037},{"c":16.11,"h":16.12,"l":16.07,"n":533,"o":16.08,"t":"2026-09-29T17:45:00Z","v":20114,"vw":16.095712},{"c":16.085,"h":16.175,"l":16.04,"n":721,"o":16.13,"t":"2026-09-29T18:00:00Z","v":30803,"vw":16.108387},{"c":16.04,"h":16.115,"l":16.03,"n":744,"o":16.09,"t":"2026-09-29T18:15:00Z","v":26283,"vw":16.075849},{"c":16.32,"h":16.48,"l":16.03,"n":1388,"o":16.05,"t":"2026-09-29T18:30:00Z","v":122320,"vw":16.271206},{"c":16.365,"h":16.38,"l":16.21,"n":1272,"o":16.31,"t":"2026-09-29T18:45:00Z","v":92227,"vw":16.317566},{"c":16.37,"h":16.415,"l":16.33,"n":1226,"o":16.365,"t":"2026-09-29T19:00:00Z","v":66812,"vw":16.376589},{"c":16.34,"h":16.43,"l":16.32,"n":1216,"o":16.375,"t":"2026-09-29T19:15:00Z","v":68328,"vw":16.370109},{"c":16.455,"h":16.545,"l":16.34,"n":1887,"o":16.34,"t":"2026-09-29T19:30:00Z","v":121136,"vw":16.448343},{"c":16.59,"h":16.645,"l":16.42,"n":4401,"o":16.46,"t":"2026-09-29T19:45:00Z","v":397782,"vw":16.57135},{"c":16.57,"h":16.57,"l":16.57,"n":34,"o":16.57,"t":"2026-09-29T20:00:00Z","v":193282,"vw":16.57},{"c":16.6,"h":16.6,"l":16.6,"n":1,"o":16.6,"t":"2026-09-29T20:30:00Z","v":210,"vw":16.6},{"c":16.7,"h":16.7,"l":16.7,"n":2,"o":16.7,"t":"2026-09-30T08:00:00Z","v":724,"vw":16.7},{"c":16.8,"h":16.82,"l":16.78,"n":17,"o":16.78,"t":"2026-09-30T09:00:00Z","v":1256,"vw":16.78846},{"c":16.7,"h":16.75,"l":16.5,"n":77,"o":16.51,"t":"2026-09-30T09:45:00Z","v":6833,"vw":16.635658},{"c":16.9529,"h":16.9529,"l":16.9529,"n":1,"o":16.9529,"t":"2026-09-30T10:15:00Z","v":135,"vw":16.9529},{"c":17.01,"h":17.01,"l":16.85,"n":18,"o":16.85,"t":"2026-09-30T10:30:00Z","v":3580,"vw":16.983301},{"c":16.91,"h":16.91,"l":16.81,"n":8,"o":16.81,"t":"2026-09-30T11:15:00Z","v":536,"vw":16.872295},{"c":16.9,"h":16.9,"l":16.9,"n":4,"o":16.9,"t":"2026-09-30T11:30:00Z","v":111,"vw":16.9},{"c":17,"h":17,"l":16.78,"n":20,"o":16.86,"t":"2026-09-30T12:30:00Z","v":2994,"vw":16.970338},{"c":16.62,"h":16.76,"l":16.62,"n":42,"o":16.75,"t":"2026-09-30T13:15:00Z","v":10902,"vw":16.62843},{"c":16.104,"h":16.67,"l":16.104,"n":497,"o":16.66,"t":"2026-09-30T13:30:00Z","v":70611,"vw":16.50355},{"c":16.055,"h":16.29,"l":16.055,"n":592,"o":16.09,"t":"2026-09-30T13:45:00Z","v":40728,"vw":16.148126},{"c":16.32,"h":16.44,"l":16,"n":1161,"o":16.09,"t":"2026-09-30T14:00:00Z","v":124667,"vw":16.181655},{"c":16.11,"h":16.32,"l":16.08,"n":944,"o":16.32,"t":"2026-09-30T14:15:00Z","v":123525,"vw":16.179483},{"c":16.37,"h":16.38,"l":16.04,"n":1270,"o":16.11,"t":"2026-09-30T14:30:00Z","v":109695,"vw":16.184123},{"c":16.44,"h":16.505,"l":16.37,"n":725,"o":16.375,"t":"2026-09-30T14:45:00Z","v":41404,"vw":16.455519},{"c":16.51,"h":16.545,"l":16.42,"n":948,"o":16.46,"t":"2026-09-30T15:00:00Z","v":61449,"vw":16.471231},{"c":16.59,"h":16.64,"l":16.4,"n":875,"o":16.51,"t":"2026-09-30T15:15:00Z","v":47662,"vw":16.511308},{"c":16.54,"h":16.67,"l":16.51,"n":608,"o":16.61,"t":"2026-09-30T15:30:00Z","v":39875,"vw":16.594842},{"c":16.655,"h":16.66,"l":16.5101,"n":747,"o":16.55,"t":"2026-09-30T15:45:00Z","v":38668,"vw":16.608856},{"c":16.585,"h":16.68,"l":16.58,"n":679,"o":16.655,"t":"2026-09-30T16:00:00Z","v":42813,"vw":16.61932},{"c":16.515,"h":16.62,"l":16.51,"n":828,"o":16.59,"t":"2026-09-30T16:15:00Z","v":63711,"vw":16.581303},{"c":16.47,"h":16.52,"l":16.455,"n":493,"o":16.51,"t":"2026-09-30T16:30:00Z","v":27753,"vw":16.48634},{"c":16.38,"h":16.49,"l":16.38,"n":589,"o":16.49,"t":"2026-09-30T16:45:00Z","v":41313,"vw":16.413341},{"c":16.305,"h":16.46,"l":16.305,"n":476,"o":16.41,"t":"2026-09-30T17:00:00Z","v":29907,"vw":16.401823},{"c":16.29,"h":16.35,"l":16.25,"n":562,"o":16.285,"t":"2026-09-30T17:15:00Z","v":40536,"vw":16.28859},{"c":16.37,"h":16.385,"l":16.27,"n":446,"o":16.3,"t":"2026-09-30T17:30:00Z","v":27835,"vw":16.322938},{"c":16.39,"h":16.465,"l":16.36,"n":521,"o":16.37,"t":"2026-09-30T17:45:00Z","v":24681,"vw":16.413136},{"c":16.32,"h":16.42,"l":16.31,"n":608,"o":16.375,"t":"2026-09-30T18:00:00Z","v":27810,"vw":16.379201},{"c":16.21,"h":16.32,"l":16.2,"n":651,"o":16.32,"t":"2026-09-30T18:15:00Z","v":32496,"vw":16.24593},{"c":16.19,"h":16.22,"l":16.1,"n":936,"o":16.22,"t":"2026-09-30T18:30:00Z","v":76905,"vw":16.179622},{"c":16.17,"h":16.23,"l":16.15,"n":751,"o":16.185,"t":"2026-09-30T18:45:00Z","v":35971,"vw":16.181194},{"c":16.15,"h":16.205,"l":16.14,"n":832,"o":16.18,"t":"2026-09-30T19:00:00Z","v":39648,"vw":16.166032},{"c":16.26,"h":16.29,"l":16.15,"n":1070,"o":16.15,"t":"2026-09-30T19:15:00Z","v":54203,"vw":16.215463},{"c":16.44,"h":16.47,"l":16.26,"n":2207,"o":16.26,"t":"2026-09-30T19:30:00Z","v":178070,"vw":16.378305},{"c":16.32,"h":16.45,"l":16.24,"n":4572,"o":16.425,"t":"2026-09-30T19:45:00Z","v":386491,"vw":16.315776},{"c":16.31,"h":16.31,"l":16.31,"n":21,"o":16.31,"t":"2026-09-30T20:00:00Z","v":333391,"vw":16.31},{"c":16.26,"h":16.26,"l":16.26,"n":2,"o":16.26,"t":"2026-10-01T12:00:00Z","v":101,"vw":16.26},{"c":16.32,"h":16.76,"l":16.07,"n":322,"o":16.76,"t":"2026-10-01T13:30:00Z","v":50360,"vw":16.418335},{"c":16.14,"h":16.4281,"l":16.11,"n":330,"o":16.335,"t":"2026-10-01T13:45:00Z","v":19301,"vw":16.201712},{"c":16.26,"h":16.32,"l":16.05,"n":578,"o":16.08,"t":"2026-10-01T14:00:00Z","v":64408,"vw":16.157163},{"c":16.415,"h":16.42,"l":16.275,"n":381,"o":16.275,"t":"2026-10-01T14:15:00Z","v":19450,"vw":16.349175},{"c":16.25,"h":16.46,"l":16.21,"n":915,"o":16.415,"t":"2026-10-01T14:30:00Z","v":73934,"vw":16.301904},{"c":16.364,"h":16.41,"l":16.26,"n":1173,"o":16.26,"t":"2026-10-01T14:45:00Z","v":62445,"vw":16.343662},{"c":16.22,"h":16.37,"l":16.22,"n":860,"o":16.365,"t":"2026-10-01T15:00:00Z","v":42332,"vw":16.282963},{"c":16.16,"h":16.22,"l":16.1,"n":1141,"o":16.22,"t":"2026-10-01T15:15:00Z","v":71466,"vw":16.157327},{"c":16.195,"h":16.285,"l":16.15,"n":756,"o":16.16,"t":"2026-10-01T15:30:00Z","v":40497,"vw":16.235495},{"c":16.045,"h":16.23,"l":16.04,"n":442,"o":16.19,"t":"2026-10-01T15:45:00Z","v":19540,"vw":16.143442},{"c":16.175,"h":16.195,"l":16.05,"n":605,"o":16.06,"t":"2026-10-01T16:00:00Z","v":30851,"vw":16.132083},{"c":16.27,"h":16.29,"l":16.15,"n":652,"o":16.16,"t":"2026-10-01T16:15:00Z","v":29909,"vw":16.209886},{"c":16.17,"h":16.32,"l":16.17,"n":842,"o":16.255,"t":"2026-10-01T16:30:00Z","v":47458,"vw":16.273781},{"c":16.13,"h":16.19,"l":16.11,"n":731,"o":16.175,"t":"2026-10-01T16:45:00Z","v":33579,"vw":16.14812},{"c":16.125,"h":16.17,"l":16.05,"n":866,"o":16.14,"t":"2026-10-01T17:00:00Z","v":53062,"vw":16.104846},{"c":16.285,"h":16.3,"l":16.115,"n":999,"o":16.125,"t":"2026-10-01T17:15:00Z","v":80686,"vw":16.234569},{"c":16.4,"h":16.41,"l":16.28,"n":939,"o":16.31,"t":"2026-10-01T17:30:00Z","v":81124,"vw":16.328487},{"c":16.255,"h":16.4,"l":16.17,"n":775,"o":16.4,"t":"2026-10-01T17:45:00Z","v":42478,"vw":16.325527},{"c":16.19,"h":16.26,"l":16.09,"n":728,"o":16.255,"t":"2026-10-01T18:00:00Z","v":33256,"vw":16.17298},{"c":16.24,"h":16.34,"l":16.18,"n":1103,"o":16.2,"t":"2026-10-01T18:15:00Z","v":112024,"vw":16.25874},{"c":16.355,"h":16.39,"l":16.18,"n":1397,"o":16.24,"t":"2026-10-01T18:30:00Z","v":151535,"vw":16.28352},{"c":16.535,"h":16.56,"l":16.34,"n":1438,"o":16.355,"t":"2026-10-01T18:45:00Z","v":164204,"vw":16.413739},{"c":16.49,"h":16.58,"l":16.47,"n":1048,"o":16.55,"t":"2026-10-01T19:00:00Z","v":79001,"vw":16.526811},{"c":16.45,"h":16.56,"l":16.4,"n":1910,"o":16.49,"t":"2026-10-01T19:15:00Z","v":168402,"vw":16.463851},{"c":16.43,"h":16.46,"l":16.3501,"n":1446,"o":16.45,"t":"2026-10-01T19:30:00Z","v":119422,"vw":16.406398},{"c":16.49,"h":16.54,"l":16.425,"n":3860,"o":16.43,"t":"2026-10-01T19:45:00Z","v":381674,"vw":16.479838},{"c":16.5,"h":16.5,"l":16.5,"n":32,"o":16.5,"t":"2026-10-01T20:00:00Z","v":323339,"vw":16.5},{"c":16.4,"h":16.4,"l":16.4,"n":1,"o":16.4,"t":"2026-10-01T21:00:00Z","v":625,"vw":16.4},{"c":16.6,"h":16.8,"l":16.39,"n":43,"o":16.39,"t":"2026-10-02T08:00:00Z","v":4427,"vw":16.638734},{"c":16.63,"h":16.63,"l":16.51,"n":7,"o":16.51,"t":"2026-10-02T11:00:00Z","v":737,"vw":16.543566},{"c":16.54,"h":16.55,"l":16.54,"n":3,"o":16.55,"t":"2026-10-02T11:45:00Z","v":380,"vw":16.546544},{"c":16.72,"h":16.72,"l":16.72,"n":1,"o":16.72,"t":"2026-10-02T12:30:00Z","v":100,"vw":16.72},{"c":16.72,"h":16.72,"l":16.69,"n":5,"o":16.69,"t":"2026-10-02T13:00:00Z","v":1745,"vw":16.71308},{"c":16.62,"h":16.62,"l":16.62,"n":1,"o":16.62,"t":"2026-10-02T13:15:00Z","v":460,"vw":16.62},{"c":16.404,"h":16.66,"l":16.315,"n":365,"o":16.66,"t":"2026-10-02T13:30:00Z","v":61315,"vw":16.51967},{"c":16.595,"h":16.62,"l":16.27,"n":1014,"o":16.425,"t":"2026-10-02T13:45:00Z","v":113305,"vw":16.3963},{"c":16.74,"h":16.755,"l":16.53,"n":1101,"o":16.63,"t":"2026-10-02T14:00:00Z","v":117797,"vw":16.668673},{"c":16.79,"h":16.82,"l":16.685,"n":713,"o":16.74,"t":"2026-10-02T14:15:00Z","v":45768,"vw":16.742829},{"c":17.045,"h":17.07,"l":16.725,"n":985,"o":16.766,"t":"2026-10-02T14:30:00Z","v":112269,"vw":16.961235},{"c":17.06,"h":17.35,"l":16.985,"n":1329,"o":17.045,"t":"2026-10-02T14:45:00Z","v":130817,"vw":17.135983},{"c":16.73,"h":17.06,"l":16.695,"n":943,"o":17.06,"t":"2026-10-02T15:00:00Z","v":70730,"vw":16.860501},{"c":16.765,"h":16.83,"l":16.73,"n":732,"o":16.73,"t":"2026-10-02T15:15:00Z","v":40638,"vw":16.766022},{"c":16.605,"h":16.79,"l":16.6,"n":832,"o":16.76,"t":"2026-10-02T15:30:00Z","v":75042,"vw":16.733305},{"c":16.68,"h":16.69,"l":16.59,"n":771,"o":16.605,"t":"2026-10-02T15:45:00Z","v":53578,"vw":16.648759},{"c":16.83,"h":16.93,"l":16.68,"n":1148,"o":16.69,"t":"2026-10-02T16:00:00Z","v":143569,"vw":16.793196},{"c":17.025,"h":17.05,"l":16.84,"n":877,"o":16.84,"t":"2026-10-02T16:15:00Z","v":74310,"vw":16.963437},{"c":17.03,"h":17.13,"l":16.955,"n":704,"o":17.02,"t":"2026-10-02T16:30:00Z","v":68489,"vw":17.030515},{"c":17.02,"h":17.07,"l":17,"n":619,"o":17.04,"t":"2026-10-02T16:45:00Z","v":34380,"vw":17.030556},{"c":16.875,"h":17.03,"l":16.87,"n":640,"o":17,"t":"2026-10-02T17:00:00Z","v":53109,"vw":16.934697},{"c":16.64,"h":16.875,"l":16.575,"n":843,"o":16.85,"t":"2026-10-02T17:15:00Z","v":87791,"vw":16.725524},{"c":16.645,"h":16.715,"l":16.6,"n":538,"o":16.65,"t":"2026-10-02T17:30:00Z","v":30524,"vw":16.654758},{"c":16.69,"h":16.7,"l":16.645,"n":608,"o":16.645,"t":"2026-10-02T17:45:00Z","v":34574,"vw":16.676908},{"c":16.525,"h":16.69,"l":16.525,"n":715,"o":16.69,"t":"2026-10-02T18:00:00Z","v":40770,"vw":16.628335},{"c":16.53,"h":16.61,"l":16.46,"n":1151,"o":16.525,"t":"2026-10-02T18:15:00Z","v":98367,"vw":16.531284},{"c":16.55,"h":16.58,"l":16.515,"n":591,"o":16.54,"t":"2026-10-02T18:30:00Z","v":31045,"vw":16.545846},{"c":16.53,"h":16.59,"l":16.495,"n":907,"o":16.55,"t":"2026-10-02T18:45:00Z","v":53939,"vw":16.542225},{"c":16.45,"h":16.52,"l":16.44,"n":913,"o":16.52,"t":"2026-10-02T19:00:00Z","v":52025,"vw":16.479444},{"c":16.435,"h":16.47,"l":16.41,"n":870,"o":16.46,"t":"2026-10-02T19:15:00Z","v":47051,"vw":16.446279},{"c":16.46,"h":16.51,"l":16.43,"n":1352,"o":16.435,"t":"2026-10-02T19:30:00Z","v":97086,"vw":16.467154},{"c":16.52,"h":16.55,"l":16.34,"n":2888,"o":16.46,"t":"2026-10-02T19:45:00Z","v":252595,"vw":16.453361},{"c":16.5,"h":16.5,"l":16.5,"n":25,"o":16.5,"t":"2026-10-02T20:00:00Z","v":156841,"vw":16.5},{"c":16.5635,"h":16.5635,"l":16.5635,"n":1,"o":16.5635,"t":"2026-10-02T21:00:00Z","v":122,"vw":16.5635},{"c":16.5883,"h":16.5883,"l":16.5883,"n":1,"o":16.5883,"t":"2026-10-02T21:15:00Z","v":489,"vw":16.5883},{"c":16.6,"h":16.6,"l":16.6,"n":4,"o":16.6,"t":"2026-10-02T22:15:00Z","v":3000,"vw":16.6},{"c":16.6,"h":16.65,"l":16.3,"n":41,"o":16.65,"t":"2026-10-05T11:00:00Z","v":6026,"vw":16.476156},{"c":16.5,"h":16.64,"l":16.5,"n":4,"o":16.64,"t":"2026-10-05T11:15:00Z","v":750,"vw":16.584112},{"c":16.4,"h":16.65,"l":16.4,"n":24,"o":16.65,"t":"2026-10-05T12:00:00Z","v":4551,"vw":16.528278},{"c":16.55,"h":16.55,"l":16.55,"n":2,"o":16.55,"t":"2026-10-05T12:15:00Z","v":274,"vw":16.55},{"c":16.2,"h":16.5,"l":16.14,"n":431,"o":16.5,"t":"2026-10-05T13:30:00Z","v":49015,"vw":16.376002},{"c":16.315,"h":16.38,"l":16.2,"n":398,"o":16.2,"t":"2026-10-05T13:45:00Z","v":21954,"vw":16.334147},{"c":16.64,"h":16.7,"l":16.309,"n":788,"o":16.33,"t":"2026-10-05T14:00:00Z","v":56219,"vw":16.561282},{"c":16.65,"h":16.75,"l":16.53,"n":577,"o":16.7,"t":"2026-10-05T14:15:00Z","v":38428,"vw":16.652952},{"c":16.495,"h":16.62,"l":16.48,"n":646,"o":16.61,"t":"2026-10-05T14:30:00Z","v":26211,"vw":16.564735},{"c":16.46,"h":16.51,"l":16.37,"n":662,"o":16.48,"t":"2026-10-05T14:45:00Z","v":35785,"vw":16.434327},{"c":16.64,"h":16.64,"l":16.46,"n":503,"o":16.48,"t":"2026-10-05T15:00:00Z","v":23767,"vw":16.555859},{"c":16.79,"h":16.89,"l":16.655,"n":732,"o":16.67,"t":"2026-10-05T15:15:00Z","v":44721,"vw":16.748374},{"c":16.775,"h":16.845,"l":16.705,"n":555,"o":16.78,"t":"2026-10-05T15:30:00Z","v":24316,"vw":16.777481},{"c":16.85,"h":16.86,"l":16.74,"n":589,"o":16.76,"t":"2026-10-05T15:45:00Z","v":23232,"vw":16.801506},{"c":16.89,"h":16.89,"l":16.8,"n":471,"o":16.84,"t":"2026-10-05T16:00:00Z","v":19633,"vw":16.845152},{"c":16.835,"h":16.88,"l":16.75,"n":629,"o":16.88,"t":"2026-10-05T16:15:00Z","v":29646,"vw":16.817027},{"c":16.94,"h":16.95,"l":16.85,"n":560,"o":16.86,"t":"2026-10-05T16:30:00Z","v":29143,"vw":16.905154},{"c":16.89,"h":16.935,"l":16.87,"n":699,"o":16.935,"t":"2026-10-05T16:45:00Z","v":40769,"vw":16.900446},{"c":16.77,"h":16.9,"l":16.725,"n":641,"o":16.9,"t":"2026-10-05T17:00:00Z","v":31712,"vw":16.796931},{"c":16.75,"h":16.78,"l":16.69,"n":618,"o":16.77,"t":"2026-10-05T17:15:00Z","v":38369,"vw":16.733574},{"c":16.73,"h":16.8,"l":16.66,"n":1022,"o":16.75,"t":"2026-10-05T17:30:00Z","v":88656,"vw":16.737832},{"c":16.52,"h":16.73,"l":16.51,"n":786,"o":16.73,"t":"2026-10-05T17:45:00Z","v":40079,"vw":16.622926},{"c":16.48,"h":16.51,"l":16.37,"n":999,"o":16.51,"t":"2026-10-05T18:00:00Z","v":94816,"vw":16.464366},{"c":16.48,"h":16.5,"l":16.445,"n":884,"o":16.475,"t":"2026-10-05T18:15:00Z","v":59413,"vw":16.471744},{"c":16.33,"h":16.495,"l":16.31,"n":965,"o":16.485,"t":"2026-10-05T18:30:00Z","v":64019,"vw":16.407448},{"c":16.47,"h":16.48,"l":16.315,"n":1186,"o":16.33,"t":"2026-10-05T18:45:00Z","v":73726,"vw":16.38654},{"c":16.48,"h":16.49,"l":16.405,"n":1073,"o":16.465,"t":"2026-10-05T19:00:00Z","v":59816,"vw":16.444739},{"c":16.43,"h":16.49,"l":16.38,"n":1324,"o":16.48,"t":"2026-10-05T19:15:00Z","v":74352,"vw":16.42958},{"c":16.46,"h":16.515,"l":16.42,"n":1550,"o":16.43,"t":"2026-10-05T19:30:00Z","v":108592,"vw":16.467545},{"c":16.54,"h":16.565,"l":16.43,"n":3654,"o":16.45,"t":"2026-10-05T19:45:00Z","v":318862,"vw":16.513121},{"c":16.52,"h":16.52,"l":16.52,"n":35,"o":16.52,"t":"2026-10-05T20:00:00Z","v":258799,"vw":16.52},{"c":16.63,"h":16.65,"l":16.45,"n":44,"o":16.45,"t":"2026-10-06T11:00:00Z","v":5340,"vw":16.530553},{"c":16.45,"h":16.45,"l":16.45,"n":1,"o":16.45,"t":"2026-10-06T11:45:00Z","v":300,"vw":16.45},{"c":16.55,"h":16.55,"l":16.55,"n":10,"o":16.55,"t":"2026-10-06T12:00:00Z","v":903,"vw":16.55},{"c":16.54,"h":16.54,"l":16.54,"n":1,"o":16.54,"t":"2026-10-06T12:15:00Z","v":200,"vw":16.54},{"c":16.57,"h":16.57,"l":16.57,"n":10,"o":16.57,"t":"2026-10-06T13:00:00Z","v":296,"vw":16.57},{"c":16.79,"h":17.05,"l":16.6502,"n":630,"o":16.74,"t":"2026-10-06T13:30:00Z","v":91290,"vw":16.899752},{"c":16.775,"h":16.935,"l":16.75,"n":551,"o":16.8,"t":"2026-10-06T13:45:00Z","v":31825,"vw":16.857691},{"c":16.36,"h":16.815,"l":16.36,"n":554,"o":16.8,"t":"2026-10-06T14:00:00Z","v":33802,"vw":16.641461},{"c":16.52,"h":16.6,"l":16.31,"n":478,"o":16.33,"t":"2026-10-06T14:15:00Z","v":26060,"vw":16.440889},{"c":16.57,"h":16.59,"l":16.34,"n":608,"o":16.505,"t":"2026-10-06T14:30:00Z","v":48809,"vw":16.457532},{"c":16.63,"h":16.64,"l":16.55,"n":356,"o":16.57,"t":"2026-10-06T14:45:00Z","v":15173,"vw":16.582651},{"c":16.635,"h":16.685,"l":16.545,"n":704,"o":16.63,"t":"2026-10-06T15:00:00Z","v":41773,"vw":16.613807},{"c":16.63,"h":16.695,"l":16.57,"n":595,"o":16.635,"t":"2026-10-06T15:15:00Z","v":26968,"vw":16.637913},{"c":16.59,"h":16.655,"l":16.58,"n":479,"o":16.62,"t":"2026-10-06T15:30:00Z","v":25122,"vw":16.612035},{"c":16.62,"h":16.625,"l":16.555,"n":524,"o":16.59,"t":"2026-10-06T15:45:00Z","v":26052,"vw":16.590879},{"c":16.6,"h":16.63,"l":16.51,"n":352,"o":16.62,"t":"2026-10-06T16:00:00Z","v":18169,"vw":16.572643},{"c":16.565,"h":16.6,"l":16.5436,"n":340,"o":16.6,"t":"2026-10-06T16:15:00Z","v":13247,"vw":16.572916},{"c":16.45,"h":16.565,"l":16.45,"n":467,"o":16.565,"t":"2026-10-06T16:30:00Z","v":30512,"vw":16.508309},{"c":16.37,"h":16.45,"l":16.34,"n":331,"o":16.44,"t":"2026-10-06T16:45:00Z","v":18455,"vw":16.413044},{"c":16.38,"h":16.42,"l":16.34,"n":571,"o":16.37,"t":"2026-10-06T17:00:00Z","v":38323,"vw":16.388762},{"c":16.31,"h":16.375,"l":16.31,"n":286,"o":16.37,"t":"2026-10-06T17:15:00Z","v":11269,"vw":16.343744},{"c":16.26,"h":16.32,"l":16.25,"n":577,"o":16.31,"t":"2026-10-06T17:30:00Z","v":34018,"vw":16.293112},{"c":16.24,"h":16.28,"l":16.21,"n":458,"o":16.26,"t":"2026-10-06T17:45:00Z","v":22974,"vw":16.237814},{"c":16.26,"h":16.26,"l":16.16,"n":758,"o":16.23,"t":"2026-10-06T18:00:00Z","v":42347,"vw":16.203897},{"c":16.25,"h":16.285,"l":16.21,"n":715,"o":16.25,"t":"2026-10-06T18:15:00Z","v":31358,"vw":16.262961},{"c":16.13,"h":16.26,"l":16.13,"n":408,"o":16.25,"t":"2026-10-06T18:30:00Z","v":20881,"vw":16.17634},{"c":16.21,"h":16.22,"l":16.11,"n":656,"o":16.13,"t":"2026-10-06T18:45:00Z","v":31130,"vw":16.172586},{"c":16.13,"h":16.22,"l":16.13,"n":1072,"o":16.215,"t":"2026-10-06T19:00:00Z","v":37318,"vw":16.173845},{"c":16.005,"h":16.15,"l":15.94,"n":1658,"o":16.13,"t":"2026-10-06T19:15:00Z","v":131409,"vw":16.005796},{"c":16.06,"h":16.1,"l":15.98,"n":1496,"o":16.01,"t":"2026-10-06T19:30:00Z","v":93756,"vw":16.02662},{"c":16.18,"h":16.22,"l":16.045,"n":4234,"o":16.05,"t":"2026-10-06T19:45:00Z","v":339212,"vw":16.155279},{"c":16.16,"h":16.16,"l":16.16,"n":48,"o":16.16,"t":"2026-10-06T20:00:00Z","v":183475,"vw":16.16},{"c":16.1,"h":16.1,"l":16.1,"n":2,"o":16.1,"t":"2026-10-07T08:00:00Z","v":188,"vw":16.1},{"c":15.9637,"h":16.11,"l":15.9637,"n":31,"o":16.06,"t":"2026-10-07T11:00:00Z","v":3701,"vw":16.043767},{"c":16.18,"h":16.18,"l":16.18,"n":5,"o":16.18,"t":"2026-10-07T11:45:00Z","v":104,"vw":16.18},{"c":16.15,"h":16.18,"l":16.15,"n":26,"o":16.17,"t":"2026-10-07T12:00:00Z","v":3458,"vw":16.175224},{"c":16.14,"h":16.14,"l":16.13,"n":2,"o":16.13,"t":"2026-10-07T12:15:00Z","v":371,"vw":16.134609},{"c":16.4718,"h":16.4718,"l":16.4718,"n":6,"o":16.4718,"t":"2026-10-07T13:00:00Z","v":306,"vw":16.4718},{"c":16.03,"h":16.09,"l":16.03,"n":7,"o":16.09,"t":"2026-10-07T13:15:00Z","v":556,"vw":16.056726},{"c":16.475,"h":16.475,"l":15.8,"n":659,"o":15.8,"t":"2026-10-07T13:30:00Z","v":97931,"vw":16.127151},{"c":16.46,"h":16.64,"l":16.344,"n":654,"o":16.4003,"t":"2026-10-07T13:45:00Z","v":49770,"vw":16.507289},{"c":16.14,"h":16.565,"l":16.14,"n":958,"o":16.46,"t":"2026-10-07T14:00:00Z","v":147979,"vw":16.376597},{"c":16.165,"h":16.3,"l":16.16,"n":598,"o":16.2,"t":"2026-10-07T14:15:00Z","v":40127,"vw":16.217376},{"c":16.095,"h":16.235,"l":16.0925,"n":537,"o":16.18,"t":"2026-10-07T14:30:00Z","v":22638,"vw":16.187418},{"c":16.09,"h":16.15,"l":16.055,"n":444,"o":16.09,"t":"2026-10-07T14:45:00Z","v":22266,"vw":16.103257},{"c":16.075,"h":16.095,"l":15.945,"n":934,"o":16.09,"t":"2026-10-07T15:00:00Z","v":74678,"vw":16.018628},{"c":16.06,"h":16.125,"l":16.03,"n":494,"o":16.09,"t":"2026-10-07T15:15:00Z","v":17066,"vw":16.073793},{"c":16.05,"h":16.11,"l":16.035,"n":519,"o":16.06,"t":"2026-10-07T15:30:00Z","v":24201,"vw":16.068553},{"c":16.07,"h":16.09,"l":16.02,"n":600,"o":16.02,"t":"2026-10-07T15:45:00Z","v":23862,"vw":16.049639},{"c":16.11,"h":16.135,"l":16.04,"n":490,"o":16.09,"t":"2026-10-07T16:00:00Z","v":17586,"vw":16.093458},{"c":16.15,"h":16.15,"l":16.05,"n":488,"o":16.1,"t":"2026-10-07T16:15:00Z","v":23509,"vw":16.088995},{"c":16.14,"h":16.16,"l":16.11,"n":465,"o":16.145,"t":"2026-10-07T16:30:00Z","v":19041,"vw":16.135448},{"c":16.205,"h":16.21,"l":16.14,"n":580,"o":16.14,"t":"2026-10-07T16:45:00Z","v":50064,"vw":16.16728},{"c":16.17,"h":16.225,"l":16.17,"n":508,"o":16.205,"t":"2026-10-07T17:00:00Z","v":18454,"vw":16.202292},{"c":16.13,"h":16.165,"l":16.12,"n":588,"o":16.16,"t":"2026-10-07T17:15:00Z","v":25596,"vw":16.136857},{"c":16.165,"h":16.2,"l":16.12,"n":478,"o":16.12,"t":"2026-10-07T17:30:00Z","v":22010,"vw":16.170615},{"c":16.17,"h":16.25,"l":16.14,"n":789,"o":16.17,"t":"2026-10-07T17:45:00Z","v":113443,"vw":16.186162},{"c":16.23,"h":16.305,"l":16.185,"n":499,"o":16.19,"t":"2026-10-07T18:00:00Z","v":30428,"vw":16.239284},{"c":16.27,"h":16.275,"l":16.23,"n":455,"o":16.23,"t":"2026-10-07T18:15:00Z","v":20793,"vw":16.249675},{"c":16.26,"h":16.28,"l":16.21,"n":558,"o":16.26,"t":"2026-10-07T18:30:00Z","v":26786,"vw":16.247385},{"c":16.325,"h":16.33,"l":16.25,"n":639,"o":16.25,"t":"2026-10-07T18:45:00Z","v":26516,"vw":16.289569},{"c":16.265,"h":16.335,"l":16.24,"n":1104,"o":16.325,"t":"2026-10-07T19:00:00Z","v":71093,"vw":16.2943},{"c":15.98,"h":16.265,"l":15.95,"n":1389,"o":16.265,"t":"2026-10-07T19:15:00Z","v":84092,"vw":16.080874},{"c":15.81,"h":15.97,"l":15.73,"n":1886,"o":15.97,"t":"2026-10-07T19:30:00Z","v":122154,"vw":15.821714},{"c":15.82,"h":15.945,"l":15.77,"n":4127,"o":15.82,"t":"2026-10-07T19:45:00Z","v":389527,"vw":15.845752},{"c":15.8,"h":15.88,"l":15.8,"n":32,"o":15.84,"t":"2026-10-07T20:00:00Z","v":672269,"vw":15.840105},{"c":15.85,"h":15.85,"l":15.85,"n":4,"o":15.85,"t":"2026-10-08T11:00:00Z","v":103,"vw":15.85},{"c":15.88,"h":15.88,"l":15.85,"n":2,"o":15.85,"t":"2026-10-08T11:45:00Z","v":250,"vw":15.868},{"c":15.9,"h":15.9,"l":15.8,"n":6,"o":15.8,"t":"2026-10-08T12:00:00Z","v":444,"vw":15.82924},{"c":15.72,"h":15.72,"l":15.7,"n":2,"o":15.7,"t":"2026-10-08T13:15:00Z","v":1050,"vw":15.715238},{"c":15.559,"h":15.765,"l":15.41,"n":721,"o":15.57,"t":"2026-10-08T13:30:00Z","v":92087,"vw":15.537989},{"c":15.55,"h":15.685,"l":15.51,"n":414,"o":15.59,"t":"2026-10-08T13:45:00Z","v":24949,"vw":15.592208},{"c":15.315,"h":15.605,"l":15.22,"n":1561,"o":15.535,"t":"2026-10-08T14:00:00Z","v":178834,"vw":15.404919},{"c":15.31,"h":15.41,"l":15.27,"n":889,"o":15.315,"t":"2026-10-08T14:15:00Z","v":87598,"vw":15.340256},{"c":15.275,"h":15.33,"l":15.22,"n":786,"o":15.31,"t":"2026-10-08T14:30:00Z","v":57123,"vw":15.276117},{"c":15.2,"h":15.2826,"l":15.16,"n":856,"o":15.275,"t":"2026-10-08T14:45:00Z","v":55406,"vw":15.225101},{"c":15.215,"h":15.27,"l":15.18,"n":530,"o":15.2,"t":"2026-10-08T15:00:00Z","v":29116,"vw":15.216117},{"c":15.2,"h":15.25,"l":15.155,"n":652,"o":15.2,"t":"2026-10-08T15:15:00Z","v":31301,"vw":15.199929},{"c":15.1585,"h":15.23,"l":15.125,"n":1062,"o":15.2,"t":"2026-10-08T15:30:00Z","v":112613,"vw":15.190425},{"c":15.31,"h":15.31,"l":15.16,"n":543,"o":15.16,"t":"2026-10-08T15:45:00Z","v":46425,"vw":15.22981},{"c":15.285,"h":15.335,"l":15.27,"n":399,"o":15.32,"t":"2026-10-08T16:00:00Z","v":27412,"vw":15.302277},{"c":15.44,"h":15.475,"l":15.29,"n":1238,"o":15.29,"t":"2026-10-08T16:15:00Z","v":130014,"vw":15.395817},{"c":15.555,"h":15.62,"l":15.44,"n":782,"o":15.44,"t":"2026-10-08T16:30:00Z","v":63328,"vw":15.499654},{"c":15.5,"h":15.62,"l":15.46,"n":585,"o":15.52,"t":"2026-10-08T16:45:00Z","v":32654,"vw":15.549653},{"c":15.5999,"h":15.61,"l":15.415,"n":1419,"o":15.5,"t":"2026-10-08T17:00:00Z","v":117228,"vw":15.480535},{"c":15.39,"h":15.64,"l":15.39,"n":865,"o":15.59,"t":"2026-10-08T17:15:00Z","v":56194,"vw":15.484019},{"c":15.455,"h":15.48,"l":15.4,"n":644,"o":15.4,"t":"2026-10-08T17:30:00Z","v":48518,"vw":15.442977},{"c":15.46,"h":15.49,"l":15.425,"n":631,"o":15.455,"t":"2026-10-08T17:45:00Z","v":39506,"vw":15.449963},{"c":15.44,"h":15.46,"l":15.375,"n":738,"o":15.46,"t":"2026-10-08T18:00:00Z","v":55950,"vw":15.4025},{"c":15.41,"h":15.47,"l":15.36,"n":876,"o":15.44,"t":"2026-10-08T18:15:00Z","v":58169,"vw":15.40744},{"c":15.55,"h":15.575,"l":15.4,"n":1000,"o":15.4,"t":"2026-10-08T18:30:00Z","v":77856,"vw":15.466335},{"c":15.44,"h":15.55,"l":15.39,"n":888,"o":15.55,"t":"2026-10-08T18:45:00Z","v":57798,"vw":15.470657},{"c":15.435,"h":15.465,"l":15.415,"n":718,"o":15.44,"t":"2026-10-08T19:00:00Z","v":50728,"vw":15.433916},{"c":15.59,"h":15.59,"l":15.42,"n":1445,"o":15.435,"t":"2026-10-08T19:15:00Z","v":142100,"vw":15.488889},{"c":15.56,"h":15.595,"l":15.53,"n":1497,"o":15.585,"t":"2026-10-08T19:30:00Z","v":137358,"vw":15.551641},{"c":15.68,"h":15.74,"l":15.565,"n":4053,"o":15.57,"t":"2026-10-08T19:45:00Z","v":335420,"vw":15.669812},{"c":15.675,"h":15.675,"l":15.675,"n":46,"o":15.675,"t":"2026-10-08T20:00:00Z","v":747790,"vw":15.675},{"c":15.6,"h":15.6,"l":15.6,"n":2,"o":15.6,"t":"2026-10-08T20:45:00Z","v":654,"vw":15.6},{"c":15.55,"h":15.55,"l":15.55,"n":3,"o":15.55,"t":"2026-10-09T11:00:00Z","v":200,"vw":15.55},{"c":15.7,"h":15.7,"l":15.7,"n":7,"o":15.7,"t":"2026-10-09T13:15:00Z","v":321,"vw":15.7},{"c":15.875,"h":15.95,"l":15.64,"n":240,"o":15.64,"t":"2026-10-09T13:30:00Z","v":39950,"vw":15.739863},{"c":15.99,"h":16.01,"l":15.82,"n":316,"o":15.875,"t":"2026-10-09T13:45:00Z","v":29711,"vw":15.90366},{"c":15.93,"h":16,"l":15.83,"n":947,"o":15.99,"t":"2026-10-09T14:00:00Z","v":102111,"vw":15.884162},{"c":16.05,"h":16.1,"l":15.9256,"n":572,"o":15.93,"t":"2026-10-09T14:15:00Z","v":51981,"vw":16.009848},{"c":16.005,"h":16.05,"l":15.99,"n":682,"o":16.03,"t":"2026-10-09T14:30:00Z","v":35199,"vw":16.02612},{"c":15.97,"h":16,"l":15.9,"n":651,"o":15.99,"t":"2026-10-09T14:45:00Z","v":30245,"vw":15.949799},{"c":16.03,"h":16.035,"l":15.97,"n":530,"o":15.97,"t":"2026-10-09T15:00:00Z","v":21934,"vw":15.998369},{"c":15.98,"h":16.04,"l":15.945,"n":799,"o":16.04,"t":"2026-10-09T15:15:00Z","v":59778,"vw":16.001291},{"c":16.06,"h":16.07,"l":15.96,"n":588,"o":15.99,"t":"2026-10-09T15:30:00Z","v":35646,"vw":15.997161},{"c":16.04,"h":16.0734,"l":16.02,"n":341,"o":16.06,"t":"2026-10-09T15:45:00Z","v":12682,"vw":16.044619},{"c":15.95,"h":16.04,"l":15.94,"n":400,"o":16.035,"t":"2026-10-09T16:00:00Z","v":18520,"vw":16.015193},{"c":15.84,"h":15.92,"l":15.835,"n":449,"o":15.905,"t":"2026-10-09T16:15:00Z","v":15506,"vw":15.904055},{"c":15.815,"h":15.9,"l":15.805,"n":336,"o":15.845,"t":"2026-10-09T16:30:00Z","v":15265,"vw":15.849154},{"c":15.7,"h":15.845,"l":15.7,"n":543,"o":15.82,"t":"2026-10-09T16:45:00Z","v":21961,"vw":15.748428},{"c":15.58,"h":15.73,"l":15.58,"n":523,"o":15.71,"t":"2026-10-09T17:00:00Z","v":19832,"vw":15.679393},{"c":15.68,"h":15.68,"l":15.58,"n":714,"o":15.58,"t":"2026-10-09T17:15:00Z","v":40645,"vw":15.646198},{"c":15.67,"h":15.685,"l":15.54,"n":1014,"o":15.67,"t":"2026-10-09T17:30:00Z","v":100061,"vw":15.643332},{"c":15.59,"h":15.67,"l":15.58,"n":595,"o":15.66,"t":"2026-10-09T17:45:00Z","v":42438,"vw":15.654915},{"c":15.57,"h":15.615,"l":15.535,"n":732,"o":15.585,"t":"2026-10-09T18:00:00Z","v":50243,"vw":15.554855},{"c":15.505,"h":15.57,"l":15.44,"n":741,"o":15.57,"t":"2026-10-09T18:15:00Z","v":36565,"vw":15.519935},{"c":15.42,"h":15.5199,"l":15.38,"n":547,"o":15.5,"t":"2026-10-09T18:30:00Z","v":22842,"vw":15.447572},{"c":15.46,"h":15.49,"l":15.41,"n":637,"o":15.415,"t":"2026-10-09T18:45:00Z","v":23353,"vw":15.44957},{"c":15.54,"h":15.54,"l":15.43,"n":691,"o":15.4651,"t":"2026-10-09T19:00:00Z","v":25796,"vw":15.474819},{"c":15.67,"h":15.715,"l":15.54,"n":1197,"o":15.54,"t":"2026-10-09T19:15:00Z","v":77149,"vw":15.603218},{"c":15.805,"h":15.805,"l":15.67,"n":985,"o":15.67,"t":"2026-10-09T19:30:00Z","v":43607,"vw":15.726915},{"c":16.115,"h":16.13,"l":15.7901,"n":3852,"o":15.8,"t":"2026-10-09T19:45:00Z","v":281497,"vw":16.050441},{"c":16.11,"h":16.11,"l":16.11,"n":36,"o":16.11,"t":"2026-10-09T20:00:00Z","v":166936,"vw":16.11},{"c":15.975,"h":16.3,"l":15.91,"n":718,"o":16.11,"t":"2026-10-12T13:30:00Z","v":78828,"vw":16.134797},{"c":16.08,"h":16.085,"l":15.86,"n":736,"o":15.975,"t":"2026-10-12T13:45:00Z","v":55532,"vw":16.008106},{"c":16.22,"h":16.325,"l":16.02,"n":700,"o":16.04,"t":"2026-10-12T14:00:00Z","v":54315,"vw":16.227969},{"c":16.22,"h":16.31,"l":16.17,"n":521,"o":16.225,"t":"2026-10-12T14:15:00Z","v":31320,"vw":16.22644},{"c":16.25,"h":16.26,"l":16.16,"n":490,"o":16.225,"t":"2026-10-12T14:30:00Z","v":37460,"vw":16.218398},{"c":16.42,"h":16.48,"l":16.2409,"n":604,"o":16.25,"t":"2026-10-12T14:45:00Z","v":56864,"vw":16.327276},{"c":16.855,"h":16.9099,"l":16.38,"n":956,"o":16.44,"t":"2026-10-12T15:00:00Z","v":88285,"vw":16.581013},{"c":16.635,"h":16.87,"l":16.6,"n":760,"o":16.855,"t":"2026-10-12T15:15:00Z","v":44952,"vw":16.720702},{"c":16.64,"h":16.73,"l":16.605,"n":681,"o":16.66,"t":"2026-10-12T15:30:00Z","v":37968,"vw":16.672404},{"c":16.645,"h":16.7,"l":16.59,"n":587,"o":16.675,"t":"2026-10-12T15:45:00Z","v":37584,"vw":16.628472},{"c":16.56,"h":16.675,"l":16.49,"n":1191,"o":16.64,"t":"2026-10-12T16:00:00Z","v":105659,"vw":16.590317},{"c":16.525,"h":16.62,"l":16.5,"n":588,"o":16.57,"t":"2026-10-12T16:15:00Z","v":36039,"vw":16.571584},{"c":16.52,"h":16.525,"l":16.4,"n":593,"o":16.5,"t":"2026-10-12T16:30:00Z","v":29696,"vw":16.474595},{"c":16.4,"h":16.51,"l":16.4,"n":550,"o":16.5,"t":"2026-10-12T16:45:00Z","v":23664,"vw":16.461465},{"c":16.395,"h":16.43,"l":16.34,"n":635,"o":16.405,"t":"2026-10-12T17:00:00Z","v":20588,"vw":16.392497},{"c":16.46,"h":16.46,"l":16.4,"n":576,"o":16.41,"t":"2026-10-12T17:15:00Z","v":19235,"vw":16.422939},{"c":16.395,"h":16.5,"l":16.36,"n":910,"o":16.465,"t":"2026-10-12T17:30:00Z","v":42934,"vw":16.438859},{"c":16.375,"h":16.42,"l":16.36,"n":541,"o":16.395,"t":"2026-10-12T17:45:00Z","v":21169,"vw":16.393278},{"c":16.45,"h":16.5,"l":16.355,"n":575,"o":16.38,"t":"2026-10-12T18:00:00Z","v":23782,"vw":16.400506},{"c":16.31,"h":16.46,"l":16.29,"n":848,"o":16.45,"t":"2026-10-12T18:15:00Z","v":38728,"vw":16.360531},{"c":16.2976,"h":16.375,"l":16.285,"n":654,"o":16.31,"t":"2026-10-12T18:30:00Z","v":30798,"vw":16.326264},{"c":16.33,"h":16.34,"l":16.28,"n":681,"o":16.295,"t":"2026-10-12T18:45:00Z","v":23695,"vw":16.312148},{"c":16.26,"h":16.33,"l":16.25,"n":838,"o":16.33,"t":"2026-10-12T19:00:00Z","v":35322,"vw":16.295868},{"c":16.36,"h":16.42,"l":16.26,"n":1054,"o":16.265,"t":"2026-10-12T19:15:00Z","v":50432,"vw":16.372905},{"c":16.52,"h":16.55,"l":16.37,"n":1223,"o":16.37,"t":"2026-10-12T19:30:00Z","v":63214,"vw":16.50655},{"c":16.46,"h":16.53,"l":16.39,"n":3057,"o":16.51,"t":"2026-10-12T19:45:00Z","v":223332,"vw":16.448687},{"c":16.45,"h":16.45,"l":16.45,"n":37,"o":16.45,"t":"2026-10-12T20:00:00Z","v":253513,"vw":16.45},{"c":16.5,"h":16.7,"l":16.5,"n":17,"o":16.7,"t":"2026-10-13T13:00:00Z","v":636,"vw":16.539841},{"c":16.32,"h":16.47,"l":16.2,"n":600,"o":16.23,"t":"2026-10-13T13:30:00Z","v":50995,"vw":16.275799},{"c":16.115,"h":16.44,"l":16.05,"n":900,"o":16.3,"t":"2026-10-13T13:45:00Z","v":87529,"vw":16.320072},{"c":15.855,"h":16.115,"l":15.8,"n":760,"o":16.115,"t":"2026-10-13T14:00:00Z","v":52973,"vw":15.958345},{"c":15.83,"h":15.88,"l":15.715,"n":447,"o":15.86,"t":"2026-10-13T14:15:00Z","v":34172,"vw":15.795222},{"c":15.85,"h":15.85,"l":15.77,"n":312,"o":15.83,"t":"2026-10-13T14:30:00Z","v":11152,"vw":15.807626},{"c":16.1,"h":16.1,"l":15.83,"n":743,"o":15.83,"t":"2026-10-13T14:45:00Z","v":49385,"vw":15.916123},{"c":16.14,"h":16.19,"l":16.08,"n":502,"o":16.08,"t":"2026-10-13T15:00:00Z","v":24736,"vw":16.133998},{"c":16.19,"h":16.22,"l":16.09,"n":692,"o":16.13,"t":"2026-10-13T15:15:00Z","v":36729,"vw":16.156542},{"c":16.25,"h":16.25,"l":16.14,"n":431,"o":16.2,"t":"2026-10-13T15:30:00Z","v":16397,"vw":16.188931},{"c":16.335,"h":16.37,"l":16.24,"n":576,"o":16.255,"t":"2026-10-13T15:45:00Z","v":30569,"vw":16.312654},{"c":16.33,"h":16.34,"l":16.285,"n":539,"o":16.335,"t":"2026-10-13T16:00:00Z","v":19740,"vw":16.310571},{"c":16.3871,"h":16.4,"l":16.26,"n":729,"o":16.34,"t":"2026-10-13T16:15:00Z","v":39453,"vw":16.355435},{"c":16.36,"h":16.41,"l":16.32,"n":533,"o":16.39,"t":"2026-10-13T16:30:00Z","v":26841,"vw":16.360818},{"c":16.27,"h":16.38,"l":16.25,"n":476,"o":16.36,"t":"2026-10-13T16:45:00Z","v":17489,"vw":16.296657},{"c":16.23,"h":16.28,"l":16.215,"n":503,"o":16.27,"t":"2026-10-13T17:00:00Z","v":19670,"vw":16.235051},{"c":16.17,"h":16.26,"l":16.15,"n":532,"o":16.22,"t":"2026-10-13T17:15:00Z","v":25643,"vw":16.217407},{"c":16.23,"h":16.23,"l":16.18,"n":489,"o":16.19,"t":"2026-10-13T17:30:00Z","v":21265,"vw":16.210711},{"c":16.19,"h":16.25,"l":16.16,"n":366,"o":16.25,"t":"2026-10-13T17:45:00Z","v":13309,"vw":16.186659},{"c":16.215,"h":16.25,"l":16.175,"n":504,"o":16.19,"t":"2026-10-13T18:00:00Z","v":18592,"vw":16.219952},{"c":16.22,"h":16.22,"l":16.18,"n":451,"o":16.215,"t":"2026-10-13T18:15:00Z","v":18276,"vw":16.202165},{"c":16.22,"h":16.22,"l":16.18,"n":391,"o":16.21,"t":"2026-10-13T18:30:00Z","v":12504,"vw":16.200301},{"c":16.405,"h":16.46,"l":16.1616,"n":880,"o":16.21,"t":"2026-10-13T18:45:00Z","v":44348,"vw":16.317333},{"c":16.44,"h":16.485,"l":16.36,"n":1467,"o":16.41,"t":"2026-10-13T19:00:00Z","v":86036,"vw":16.440165},{"c":16.57,"h":16.57,"l":16.33,"n":1642,"o":16.44,"t":"2026-10-13T19:15:00Z","v":124871,"vw":16.40914},{"c":16.565,"h":16.6,"l":16.52,"n":1556,"o":16.565,"t":"2026-10-13T19:30:00Z","v":98491,"vw":16.5495},{"c":16.67,"h":16.8,"l":16.47,"n":5529,"o":16.56,"t":"2026-10-13T19:45:00Z","v":458281,"vw":16.654173},{"c":16.65,"h":16.65,"l":16.65,"n":40,"o":16.65,"t":"2026-10-13T20:00:00Z","v":260045,"vw":16.65},{"c":16.65,"h":16.65,"l":16.65,"n":1,"o":16.65,"t":"2026-10-14T12:30:00Z","v":180,"vw":16.65},{"c":16.45,"h":16.6,"l":16.45,"n":31,"o":16.6,"t":"2026-10-14T13:00:00Z","v":4130,"vw":16.56275},{"c":16.49,"h":16.49,"l":16.49,"n":4,"o":16.49,"t":"2026-10-14T13:15:00Z","v":2103,"vw":16.49},{"c":16.354,"h":16.7,"l":16.07,"n":510,"o":16.65,"t":"2026-10-14T13:30:00Z","v":78082,"vw":16.6092},{"c":16.34,"h":16.43,"l":16.11,"n":1415,"o":16.225,"t":"2026-10-14T13:45:00Z","v":172222,"vw":16.285143},{"c":16.35,"h":16.442,"l":16.32,"n":718,"o":16.32,"t":"2026-10-14T14:00:00Z","v":103974,"vw":16.398548},{"c":16.305,"h":16.37,"l":16.21,"n":449,"o":16.37,"t":"2026-10-14T14:15:00Z","v":26716,"vw":16.257645},{"c":16.35,"h":16.35,"l":16.255,"n":323,"o":16.31,"t":"2026-10-14T14:30:00Z","v":13036,"vw":16.29725},{"c":16.25,"h":16.43,"l":16.2,"n":440,"o":16.38,"t":"2026-10-14T14:45:00Z","v":22758,"vw":16.308701},{"c":16.29,"h":16.34,"l":16.2,"n":440,"o":16.225,"t":"2026-10-14T15:00:00Z","v":28833,"vw":16.292142},{"c":16.205,"h":16.36,"l":16.2,"n":458,"o":16.31,"t":"2026-10-14T15:15:00Z","v":28513,"vw":16.275315},{"c":16.205,"h":16.26,"l":16.18,"n":481,"o":16.18,"t":"2026-10-14T15:30:00Z","v":31986,"vw":16.218947},{"c":16.195,"h":16.28,"l":16.19,"n":299,"o":16.205,"t":"2026-10-14T15:45:00Z","v":17152,"vw":16.227527},{"c":16.09,"h":16.2,"l":16.075,"n":600,"o":16.19,"t":"2026-10-14T16:00:00Z","v":43004,"vw":16.139299},{"c":16.18,"h":16.22,"l":16.09,"n":461,"o":16.09,"t":"2026-10-14T16:15:00Z","v":26780,"vw":16.16672},{"c":16.18,"h":16.19,"l":16.115,"n":385,"o":16.18,"t":"2026-10-14T16:30:00Z","v":26972,"vw":16.154762},{"c":16.255,"h":16.3,"l":16.15,"n":686,"o":16.18,"t":"2026-10-14T16:45:00Z","v":53624,"vw":16.200445},{"c":16.13,"h":16.26,"l":16.03,"n":1116,"o":16.26,"t":"2026-10-14T17:00:00Z","v":187348,"vw":16.156034},{"c":16.155,"h":16.19,"l":16.11,"n":399,"o":16.12,"t":"2026-10-14T17:15:00Z","v":24293,"vw":16.151393},{"c":16.105,"h":16.18,"l":16.09,"n":339,"o":16.16,"t":"2026-10-14T17:30:00Z","v":15932,"vw":16.151279},{"c":16.1001,"h":16.125,"l":16.08,"n":426,"o":16.09,"t":"2026-10-14T17:45:00Z","v":21886,"vw":16.109324},{"c":16.22,"h":16.22,"l":16.09,"n":694,"o":16.1,"t":"2026-10-14T18:00:00Z","v":48581,"vw":16.183764},{"c":16.265,"h":16.265,"l":16.19,"n":347,"o":16.22,"t":"2026-10-14T18:15:00Z","v":26177,"vw":16.232645},{"c":16.17,"h":16.27,"l":16.17,"n":492,"o":16.265,"t":"2026-10-14T18:30:00Z","v":63584,"vw":16.211655},{"c":16.21,"h":16.225,"l":16.1,"n":611,"o":16.16,"t":"2026-10-14T18:45:00Z","v":34826,"vw":16.158792},{"c":16.19,"h":16.24,"l":16.19,"n":546,"o":16.21,"t":"2026-10-14T19:00:00Z","v":34377,"vw":16.213303},{"c":16.07,"h":16.18,"l":16.045,"n":1211,"o":16.18,"t":"2026-10-14T19:15:00Z","v":96610,"vw":16.101227},{"c":15.92,"h":16.08,"l":15.92,"n":3423,"o":16.08,"t":"2026-10-14T19:30:00Z","v":354999,"vw":16.014554},{"c":16.02,"h":16.035,"l":15.86,"n":3716,"o":15.935,"t":"2026-10-14T19:45:00Z","v":340386,"vw":15.980268},{"c":16.01,"h":16.01,"l":16.01,"n":46,"o":16.01,"t":"2026-10-14T20:00:00Z","v":240141,"vw":16.01},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-15T11:00:00Z","v":500,"vw":16},{"c":16.25,"h":16.4582,"l":16.01,"n":270,"o":16.01,"t":"2026-10-15T13:30:00Z","v":38258,"vw":16.198172},{"c":16.11,"h":16.375,"l":16.05,"n":716,"o":16.25,"t":"2026-10-15T13:45:00Z","v":45946,"vw":16.220491},{"c":16.315,"h":16.33,"l":16.145,"n":828,"o":16.145,"t":"2026-10-15T14:00:00Z","v":56165,"vw":16.251312},{"c":16.245,"h":16.345,"l":16.235,"n":595,"o":16.31,"t":"2026-10-15T14:15:00Z","v":43026,"vw":16.292487},{"c":16.27,"h":16.35,"l":16.255,"n":513,"o":16.255,"t":"2026-10-15T14:30:00Z","v":39598,"vw":16.294339},{"c":16.08,"h":16.255,"l":15.96,"n":1386,"o":16.255,"t":"2026-10-15T14:45:00Z","v":126477,"vw":16.084706},{"c":15.98,"h":16.1,"l":15.91,"n":969,"o":16.08,"t":"2026-10-15T15:00:00Z","v":55799,"vw":16.03253},{"c":15.95,"h":16,"l":15.87,"n":577,"o":15.95,"t":"2026-10-15T15:15:00Z","v":21367,"vw":15.933659},{"c":15.91,"h":16.04,"l":15.895,"n":509,"o":15.95,"t":"2026-10-15T15:30:00Z","v":18267,"vw":15.971093},{"c":15.95,"h":16.03,"l":15.89,"n":593,"o":15.915,"t":"2026-10-15T15:45:00Z","v":24156,"vw":15.971227},{"c":15.82,"h":15.935,"l":15.77,"n":724,"o":15.91,"t":"2026-10-15T16:00:00Z","v":52229,"vw":15.878636},{"c":15.63,"h":15.815,"l":15.61,"n":796,"o":15.81,"t":"2026-10-15T16:15:00Z","v":55208,"vw":15.699495},{"c":15.645,"h":15.695,"l":15.62,"n":592,"o":15.67,"t":"2026-10-15T16:30:00Z","v":19514,"vw":15.663307},{"c":15.94,"h":15.95,"l":15.64,"n":817,"o":15.645,"t":"2026-10-15T16:45:00Z","v":45236,"vw":15.838478},{"c":15.95,"h":15.99,"l":15.92,"n":754,"o":15.92,"t":"2026-10-15T17:00:00Z","v":54779,"vw":15.949396},{"c":15.88,"h":15.94,"l":15.81,"n":586,"o":15.93,"t":"2026-10-15T17:15:00Z","v":54538,"vw":15.901839},{"c":15.93,"h":15.96,"l":15.88,"n":453,"o":15.88,"t":"2026-10-15T17:30:00Z","v":21600,"vw":15.923448},{"c":16.08,"h":16.115,"l":15.9,"n":613,"o":15.93,"t":"2026-10-15T17:45:00Z","v":26926,"vw":16.034334},{"c":16.07,"h":16.19,"l":16.03,"n":1178,"o":16.09,"t":"2026-10-15T18:00:00Z","v":81443,"vw":16.085269},{"c":16.16,"h":16.16,"l":16.08,"n":533,"o":16.08,"t":"2026-10-15T18:15:00Z","v":21964,"vw":16.123463},{"c":16.09,"h":16.19,"l":16.0801,"n":516,"o":16.15,"t":"2026-10-15T18:30:00Z","v":19503,"vw":16.135032},{"c":16.23,"h":16.24,"l":16.085,"n":612,"o":16.09,"t":"2026-10-15T18:45:00Z","v":25749,"vw":16.164114},{"c":16.26,"h":16.28,"l":16.23,"n":586,"o":16.235,"t":"2026-10-15T19:00:00Z","v":28278,"vw":16.258657},{"c":16.25,"h":16.36,"l":16.24,"n":946,"o":16.25,"t":"2026-10-15T19:15:00Z","v":61451,"vw":16.295697},{"c":16.49,"h":16.5,"l":16.27,"n":1631,"o":16.27,"t":"2026-10-15T19:30:00Z","v":202993,"vw":16.329954},{"c":16.51,"h":16.545,"l":16.3,"n":3305,"o":16.5,"t":"2026-10-15T19:45:00Z","v":302959,"vw":16.448094},{"c":16.52,"h":16.52,"l":16.52,"n":39,"o":16.52,"t":"2026-10-15T20:00:00Z","v":309343,"vw":16.52},{"c":16.54,"h":16.55,"l":16.54,"n":2,"o":16.55,"t":"2026-10-15T23:00:00Z","v":600,"vw":16.548333},{"c":16.55,"h":16.65,"l":16.4,"n":45,"o":16.5,"t":"2026-10-16T11:00:00Z","v":3054,"vw":16.563824},{"c":16.3,"h":16.6,"l":16.3,"n":23,"o":16.46,"t":"2026-10-16T12:00:00Z","v":3252,"vw":16.456289},{"c":16.58,"h":16.65,"l":16.58,"n":13,"o":16.65,"t":"2026-10-16T12:45:00Z","v":3021,"vw":16.582347},{"c":16.6,"h":16.6,"l":16.6,"n":3,"o":16.6,"t":"2026-10-16T13:00:00Z","v":102,"vw":16.6},{"c":16.6,"h":16.65,"l":16.41,"n":102,"o":16.61,"t":"2026-10-16T13:30:00Z","v":26488,"vw":16.593152},{"c":16.86,"h":16.98,"l":16.5,"n":967,"o":16.505,"t":"2026-10-16T13:45:00Z","v":114673,"vw":16.686682},{"c":16.775,"h":16.86,"l":16.71,"n":522,"o":16.86,"t":"2026-10-16T14:00:00Z","v":31920,"vw":16.768834},{"c":16.785,"h":16.85,"l":16.74,"n":592,"o":16.75,"t":"2026-10-16T14:15:00Z","v":28604,"vw":16.796807},{"c":17,"h":17,"l":16.785,"n":548,"o":16.785,"t":"2026-10-16T14:30:00Z","v":40480,"vw":16.899429},{"c":17.075,"h":17.0864,"l":16.96,"n":603,"o":16.965,"t":"2026-10-16T14:45:00Z","v":27211,"vw":17.013272},{"c":17.08,"h":17.13,"l":16.95,"n":568,"o":17.09,"t":"2026-10-16T15:00:00Z","v":25750,"vw":17.036152},{"c":17.025,"h":17.15,"l":16.99,"n":601,"o":17.08,"t":"2026-10-16T15:15:00Z","v":29739,"vw":17.09874},{"c":17,"h":17.1,"l":16.95,"n":685,"o":17.02,"t":"2026-10-16T15:30:00Z","v":41171,"vw":17.036297},{"c":17.03,"h":17.04,"l":16.98,"n":269,"o":17.015,"t":"2026-10-16T15:45:00Z","v":11247,"vw":17.01468},{"c":17.05,"h":17.05,"l":16.9,"n":514,"o":17.01,"t":"2026-10-16T16:00:00Z","v":22684,"vw":16.984757},{"c":17.08,"h":17.09,"l":17.02,"n":298,"o":17.05,"t":"2026-10-16T16:15:00Z","v":14757,"vw":17.061729},{"c":17.15,"h":17.15,"l":17.045,"n":600,"o":17.08,"t":"2026-10-16T16:30:00Z","v":36913,"vw":17.090132},{"c":17.16,"h":17.16,"l":17.1139,"n":570,"o":17.14,"t":"2026-10-16T16:45:00Z","v":33980,"vw":17.141},{"c":17.15,"h":17.25,"l":17.14,"n":836,"o":17.16,"t":"2026-10-16T17:00:00Z","v":50111,"vw":17.1968},{"c":16.98,"h":17.165,"l":16.95,"n":721,"o":17.16,"t":"2026-10-16T17:15:00Z","v":65824,"vw":17.066832},{"c":16.93,"h":17.06,"l":16.89,"n":1043,"o":16.98,"t":"2026-10-16T17:30:00Z","v":87338,"vw":16.967717},{"c":16.74,"h":16.95,"l":16.74,"n":539,"o":16.925,"t":"2026-10-16T17:45:00Z","v":26033,"vw":16.84741},{"c":16.63,"h":16.76,"l":16.63,"n":618,"o":16.72,"t":"2026-10-16T18:00:00Z","v":31335,"vw":16.696539},{"c":16.54,"h":16.74,"l":16.51,"n":1218,"o":16.63,"t":"2026-10-16T18:15:00Z","v":75010,"vw":16.626976},{"c":16.54,"h":16.605,"l":16.54,"n":504,"o":16.55,"t":"2026-10-16T18:30:00Z","v":21742,"vw":16.573469},{"c":16.6,"h":16.605,"l":16.505,"n":746,"o":16.555,"t":"2026-10-16T18:45:00Z","v":32910,"vw":16.557993},{"c":16.54,"h":16.645,"l":16.54,"n":720,"o":16.6,"t":"2026-10-16T19:00:00Z","v":37708,"vw":16.597896},{"c":16.495,"h":16.59,"l":16.49,"n":712,"o":16.55,"t":"2026-10-16T19:15:00Z","v":32251,"vw":16.54126},{"c":16.2,"h":16.515,"l":16.18,"n":1409,"o":16.495,"t":"2026-10-16T19:30:00Z","v":83092,"vw":16.34403},{"c":16.24,"h":16.27,"l":16.14,"n":4128,"o":16.2,"t":"2026-10-16T19:45:00Z","v":292372,"vw":16.22456},{"c":16.24,"h":16.24,"l":16.24,"n":55,"o":16.24,"t":"2026-10-16T20:00:00Z","v":293190,"vw":16.24},{"c":16.24,"h":16.24,"l":16.24,"n":4,"o":16.24,"t":"2026-10-19T11:00:00Z","v":502,"vw":16.24},{"c":16.105,"h":16.5246,"l":16.09,"n":386,"o":16.23,"t":"2026-10-19T13:30:00Z","v":58706,"vw":16.237027},{"c":16.01,"h":16.14,"l":16,"n":238,"o":16.14,"t":"2026-10-19T13:45:00Z","v":18373,"vw":16.074961},{"c":16.21,"h":16.21,"l":16.025,"n":312,"o":16.025,"t":"2026-10-19T14:00:00Z","v":18170,"vw":16.098003},{"c":16.11,"h":16.2505,"l":16.05,"n":331,"o":16.23,"t":"2026-10-19T14:15:00Z","v":41166,"vw":16.114269},{"c":16.07,"h":16.1,"l":16.01,"n":311,"o":16.1,"t":"2026-10-19T14:30:00Z","v":11069,"vw":16.048664},{"c":16.09,"h":16.09,"l":16.02,"n":272,"o":16.075,"t":"2026-10-19T14:45:00Z","v":8853,"vw":16.070181},{"c":16.175,"h":16.175,"l":16.1,"n":341,"o":16.1,"t":"2026-10-19T15:00:00Z","v":16098,"vw":16.138008},{"c":16.14,"h":16.235,"l":16.14,"n":471,"o":16.16,"t":"2026-10-19T15:15:00Z","v":21165,"vw":16.179544},{"c":16.185,"h":16.21,"l":16.12,"n":333,"o":16.14,"t":"2026-10-19T15:30:00Z","v":7585,"vw":16.167762},{"c":16.185,"h":16.265,"l":16.18,"n":445,"o":16.19,"t":"2026-10-19T15:45:00Z","v":14160,"vw":16.213599},{"c":16.19,"h":16.2099,"l":16.15,"n":224,"o":16.2099,"t":"2026-10-19T16:00:00Z","v":6932,"vw":16.175214},{"c":16.11,"h":16.17,"l":16.105,"n":425,"o":16.17,"t":"2026-10-19T16:15:00Z","v":13352,"vw":16.13102},{"c":16.115,"h":16.145,"l":16.085,"n":312,"o":16.11,"t":"2026-10-19T16:30:00Z","v":13015,"vw":16.115008},{"c":16.1,"h":16.115,"l":16.08,"n":305,"o":16.115,"t":"2026-10-19T16:45:00Z","v":8744,"vw":16.090114},{"c":16.205,"h":16.205,"l":16.1,"n":438,"o":16.11,"t":"2026-10-19T17:00:00Z","v":91401,"vw":16.134824},{"c":16.235,"h":16.27,"l":16.19,"n":402,"o":16.21,"t":"2026-10-19T17:15:00Z","v":145888,"vw":16.222607},{"c":16.21,"h":16.28,"l":16.17,"n":355,"o":16.235,"t":"2026-10-19T17:30:00Z","v":11701,"vw":16.220336},{"c":16.195,"h":16.225,"l":16.19,"n":322,"o":16.2,"t":"2026-10-19T17:45:00Z","v":12881,"vw":16.201863},{"c":16.245,"h":16.25,"l":16.185,"n":396,"o":16.2,"t":"2026-10-19T18:00:00Z","v":15920,"vw":16.217319},{"c":16.26,"h":16.31,"l":16.23,"n":385,"o":16.24,"t":"2026-10-19T18:15:00Z","v":20465,"vw":16.265},{"c":16.16,"h":16.26,"l":16.1501,"n":546,"o":16.26,"t":"2026-10-19T18:30:00Z","v":22251,"vw":16.212095},{"c":16.2,"h":16.2155,"l":16.16,"n":574,"o":16.16,"t":"2026-10-19T18:45:00Z","v":32190,"vw":16.183455},{"c":16.2,"h":16.215,"l":16.175,"n":555,"o":16.19,"t":"2026-10-19T19:00:00Z","v":23819,"vw":16.193184},{"c":16.24,"h":16.27,"l":16.19,"n":895,"o":16.2,"t":"2026-10-19T19:15:00Z","v":54152,"vw":16.231347},{"c":16.24,"h":16.26,"l":16.22,"n":876,"o":16.24,"t":"2026-10-19T19:30:00Z","v":49916,"vw":16.239998},{"c":16.38,"h":16.44,"l":16.235,"n":2789,"o":16.245,"t":"2026-10-19T19:45:00Z","v":156884,"vw":16.362771},{"c":16.38,"h":16.38,"l":16.38,"n":29,"o":16.38,"t":"2026-10-19T20:00:00Z","v":355113,"vw":16.38},{"c":16.34,"h":16.5,"l":16.34,"n":32,"o":16.5,"t":"2026-10-20T11:00:00Z","v":2014,"vw":16.43816},{"c":16.4,"h":16.46,"l":16.4,"n":9,"o":16.46,"t":"2026-10-20T11:15:00Z","v":1472,"vw":16.455907},{"c":16.4,"h":16.4,"l":16.4,"n":5,"o":16.4,"t":"2026-10-20T12:15:00Z","v":171,"vw":16.4},{"c":16.36,"h":16.41,"l":16.36,"n":11,"o":16.41,"t":"2026-10-20T13:00:00Z","v":409,"vw":16.39},{"c":16.5575,"h":16.79,"l":16.37,"n":137,"o":16.47,"t":"2026-10-20T13:30:00Z","v":23054,"vw":16.534842},{"c":16.64,"h":16.82,"l":16.45,"n":400,"o":16.555,"t":"2026-10-20T13:45:00Z","v":28560,"vw":16.697341},{"c":16.54,"h":16.705,"l":16.47,"n":256,"o":16.645,"t":"2026-10-20T14:00:00Z","v":18338,"vw":16.599639},{"c":16.64,"h":16.64,"l":16.42,"n":439,"o":16.5,"t":"2026-10-20T14:15:00Z","v":23184,"vw":16.505873},{"c":16.69,"h":16.81,"l":16.64,"n":539,"o":16.64,"t":"2026-10-20T14:30:00Z","v":28816,"vw":16.74745},{"c":16.79,"h":16.79,"l":16.67,"n":475,"o":16.69,"t":"2026-10-20T14:45:00Z","v":20323,"vw":16.733109},{"c":16.71,"h":16.82,"l":16.69,"n":514,"o":16.805,"t":"2026-10-20T15:00:00Z","v":19996,"vw":16.767752},{"c":16.73,"h":16.825,"l":16.71,"n":425,"o":16.73,"t":"2026-10-20T15:15:00Z","v":18206,"vw":16.768502},{"c":16.78,"h":16.79,"l":16.74,"n":299,"o":16.75,"t":"2026-10-20T15:30:00Z","v":15821,"vw":16.76913},{"c":16.745,"h":16.77,"l":16.695,"n":420,"o":16.77,"t":"2026-10-20T15:45:00Z","v":17647,"vw":16.727281},{"c":16.705,"h":16.77,"l":16.695,"n":388,"o":16.745,"t":"2026-10-20T16:00:00Z","v":17616,"vw":16.72903},{"c":16.63,"h":16.73,"l":16.56,"n":637,"o":16.715,"t":"2026-10-20T16:15:00Z","v":39674,"vw":16.673332},{"c":16.61,"h":16.69,"l":16.61,"n":319,"o":16.63,"t":"2026-10-20T16:30:00Z","v":14886,"vw":16.641642},{"c":16.585,"h":16.615,"l":16.55,"n":378,"o":16.615,"t":"2026-10-20T16:45:00Z","v":19087,"vw":16.577841},{"c":16.78,"h":16.78,"l":16.52,"n":738,"o":16.57,"t":"2026-10-20T17:00:00Z","v":68099,"vw":16.608404},{"c":16.84,"h":16.865,"l":16.77,"n":374,"o":16.77,"t":"2026-10-20T17:15:00Z","v":48837,"vw":16.835025},{"c":16.73,"h":16.865,"l":16.73,"n":331,"o":16.82,"t":"2026-10-20T17:30:00Z","v":15299,"vw":16.809965},{"c":16.61,"h":16.74,"l":16.59,"n":476,"o":16.73,"t":"2026-10-20T17:45:00Z","v":27461,"vw":16.657808},{"c":16.655,"h":16.66,"l":16.565,"n":458,"o":16.59,"t":"2026-10-20T18:00:00Z","v":17241,"vw":16.618327},{"c":16.61,"h":16.66,"l":16.605,"n":458,"o":16.655,"t":"2026-10-20T18:15:00Z","v":22904,"vw":16.626723},{"c":16.61,"h":16.615,"l":16.56,"n":484,"o":16.61,"t":"2026-10-20T18:30:00Z","v":25015,"vw":16.589595},{"c":16.6,"h":16.65,"l":16.57,"n":654,"o":16.61,"t":"2026-10-20T18:45:00Z","v":36724,"vw":16.608787},{"c":16.645,"h":16.68,"l":16.49,"n":827,"o":16.61,"t":"2026-10-20T19:00:00Z","v":49668,"vw":16.576761},{"c":16.67,"h":16.75,"l":16.59,"n":1008,"o":16.645,"t":"2026-10-20T19:15:00Z","v":59626,"vw":16.659831},{"c":16.71,"h":16.765,"l":16.67,"n":1220,"o":16.67,"t":"2026-10-20T19:30:00Z","v":62807,"vw":16.7133},{"c":16.54,"h":16.71,"l":16.465,"n":3486,"o":16.71,"t":"2026-10-20T19:45:00Z","v":217750,"vw":16.53759},{"c":16.52,"h":16.52,"l":16.52,"n":46,"o":16.52,"t":"2026-10-20T20:00:00Z","v":185466,"vw":16.52},{"c":16.4,"h":16.4,"l":16.4,"n":5,"o":16.4,"t":"2026-10-21T09:30:00Z","v":203,"vw":16.4},{"c":16.55,"h":16.55,"l":16.4,"n":51,"o":16.43,"t":"2026-10-21T11:00:00Z","v":4430,"vw":16.482652},{"c":16.52,"h":16.52,"l":16.52,"n":7,"o":16.52,"t":"2026-10-21T11:15:00Z","v":108,"vw":16.52},{"c":16.45,"h":16.45,"l":16.4,"n":12,"o":16.4,"t":"2026-10-21T11:30:00Z","v":2007,"vw":16.425},{"c":16.4,"h":16.4,"l":16.35,"n":12,"o":16.35,"t":"2026-10-21T12:00:00Z","v":1205,"vw":16.354545},{"c":16.51,"h":16.55,"l":16.51,"n":12,"o":16.51,"t":"2026-10-21T12:15:00Z","v":1926,"vw":16.512197},{"c":16.43,"h":16.43,"l":16.43,"n":3,"o":16.43,"t":"2026-10-21T12:45:00Z","v":1057,"vw":16.43},{"c":16.4,"h":16.55,"l":16.4,"n":22,"o":16.55,"t":"2026-10-21T13:15:00Z","v":2330,"vw":16.475038},{"c":16.645,"h":16.95,"l":16.28,"n":225,"o":16.6,"t":"2026-10-21T13:30:00Z","v":28171,"vw":16.637336},{"c":16.425,"h":16.76,"l":16.39,"n":250,"o":16.695,"t":"2026-10-21T13:45:00Z","v":12813,"vw":16.567098},{"c":16.305,"h":16.42,"l":16.12,"n":394,"o":16.42,"t":"2026-10-21T14:00:00Z","v":25595,"vw":16.253459},{"c":16.365,"h":16.47,"l":16.34,"n":298,"o":16.34,"t":"2026-10-21T14:15:00Z","v":17913,"vw":16.400113},{"c":16.42,"h":16.515,"l":16.375,"n":433,"o":16.375,"t":"2026-10-21T14:30:00Z","v":21966,"vw":16.444434},{"c":16.33,"h":16.43,"l":16.26,"n":338,"o":16.41,"t":"2026-10-21T14:45:00Z","v":18066,"vw":16.355046},{"c":16.41,"h":16.45,"l":16.325,"n":366,"o":16.325,"t":"2026-10-21T15:00:00Z","v":16800,"vw":16.386705},{"c":16.52,"h":16.52,"l":16.41,"n":477,"o":16.43,"t":"2026-10-21T15:15:00Z","v":36019,"vw":16.473829},{"c":16.495,"h":16.57,"l":16.47,"n":376,"o":16.56,"t":"2026-10-21T15:30:00Z","v":25629,"vw":16.510331},{"c":16.55,"h":16.575,"l":16.5,"n":742,"o":16.5,"t":"2026-10-21T15:45:00Z","v":48205,"vw":16.544418},{"c":16.5475,"h":16.57,"l":16.49,"n":496,"o":16.57,"t":"2026-10-21T16:00:00Z","v":24371,"vw":16.53422},{"c":16.545,"h":16.545,"l":16.48,"n":386,"o":16.545,"t":"2026-10-21T16:15:00Z","v":19943,"vw":16.499785},{"c":16.5,"h":16.655,"l":16.495,"n":474,"o":16.545,"t":"2026-10-21T16:30:00Z","v":27615,"vw":16.558763},{"c":16.58,"h":16.605,"l":16.49,"n":370,"o":16.53,"t":"2026-10-21T16:45:00Z","v":21310,"vw":16.539086},{"c":16.565,"h":16.59,"l":16.535,"n":466,"o":16.56,"t":"2026-10-21T17:00:00Z","v":32905,"vw":16.556502},{"c":16.6,"h":16.6,"l":16.53,"n":341,"o":16.565,"t":"2026-10-21T17:15:00Z","v":19768,"vw":16.554326},{"c":16.56,"h":16.595,"l":16.55,"n":359,"o":16.59,"t":"2026-10-21T17:30:00Z","v":17527,"vw":16.573593},{"c":16.57,"h":16.57,"l":16.535,"n":276,"o":16.56,"t":"2026-10-21T17:45:00Z","v":13585,"vw":16.555767},{"c":16.61,"h":16.615,"l":16.56,"n":374,"o":16.56,"t":"2026-10-21T18:00:00Z","v":23488,"vw":16.587876},{"c":16.64,"h":16.64,"l":16.5979,"n":363,"o":16.61,"t":"2026-10-21T18:15:00Z","v":16917,"vw":16.619923},{"c":16.595,"h":16.64,"l":16.57,"n":456,"o":16.63,"t":"2026-10-21T18:30:00Z","v":23325,"vw":16.603058},{"c":16.565,"h":16.615,"l":16.54,"n":741,"o":16.595,"t":"2026-10-21T18:45:00Z","v":49211,"vw":16.586239},{"c":16.365,"h":16.55,"l":16.365,"n":574,"o":16.55,"t":"2026-10-21T19:00:00Z","v":30513,"vw":16.441373},{"c":16.43,"h":16.44,"l":16.365,"n":828,"o":16.37,"t":"2026-10-21T19:15:00Z","v":51241,"vw":16.412062},{"c":16.435,"h":16.44,"l":16.39,"n":891,"o":16.44,"t":"2026-10-21T19:30:00Z","v":54842,"vw":16.41988},{"c":16.34,"h":16.585,"l":16.33,"n":3161,"o":16.425,"t":"2026-10-21T19:45:00Z","v":399275,"vw":16.430951},{"c":16.35,"h":16.35,"l":16.35,"n":50,"o":16.35,"t":"2026-10-21T20:00:00Z","v":434878,"vw":16.35},{"c":16.39,"h":16.4,"l":16.39,"n":22,"o":16.4,"t":"2026-10-22T09:00:00Z","v":1932,"vw":16.397368},{"c":16.16,"h":16.2,"l":16.16,"n":10,"o":16.16,"t":"2026-10-22T09:15:00Z","v":307,"vw":16.173333},{"c":16.35,"h":16.35,"l":16.12,"n":78,"o":16.14,"t":"2026-10-22T11:00:00Z","v":4138,"vw":16.179433},{"c":16.2,"h":16.45,"l":16.15,"n":17,"o":16.41,"t":"2026-10-22T11:30:00Z","v":1976,"vw":16.235734},{"c":16.15,"h":16.4,"l":16.15,"n":38,"o":16.4,"t":"2026-10-22T12:00:00Z","v":5859,"vw":16.303108},{"c":16.02,"h":16.4,"l":16.02,"n":125,"o":16.4,"t":"2026-10-22T13:00:00Z","v":11438,"vw":16.357576},{"c":16.45,"h":16.45,"l":16.34,"n":23,"o":16.34,"t":"2026-10-22T13:15:00Z","v":1017,"vw":16.413978},{"c":16.5775,"h":16.69,"l":16.24,"n":171,"o":16.44,"t":"2026-10-22T13:30:00Z","v":22014,"vw":16.48306},{"c":16.7,"h":16.7,"l":16.48,"n":290,"o":16.5,"t":"2026-10-22T13:45:00Z","v":21470,"vw":16.6337},{"c":16.74,"h":16.74,"l":16.605,"n":304,"o":16.7,"t":"2026-10-22T14:00:00Z","v":18107,"vw":16.665847},{"c":16.6,"h":16.84,"l":16.6,"n":258,"o":16.73,"t":"2026-10-22T14:15:00Z","v":13701,"vw":16.747853},{"c":16.865,"h":16.9,"l":16.56,"n":328,"o":16.62,"t":"2026-10-22T14:30:00Z","v":20911,"vw":16.744642},{"c":16.94,"h":16.94,"l":16.864,"n":257,"o":16.865,"t":"2026-10-22T14:45:00Z","v":9698,"vw":16.899509},{"c":16.84,"h":16.935,"l":16.82,"n":280,"o":16.93,"t":"2026-10-22T15:00:00Z","v":9619,"vw":16.87814},{"c":16.92,"h":16.93,"l":16.815,"n":366,"o":16.86,"t":"2026-10-22T15:15:00Z","v":13390,"vw":16.885309},{"c":16.885,"h":16.93,"l":16.8588,"n":311,"o":16.925,"t":"2026-10-22T15:30:00Z","v":16270,"vw":16.897307},{"c":17.08,"h":17.08,"l":16.895,"n":446,"o":16.9,"t":"2026-10-22T15:45:00Z","v":24001,"vw":16.996041},{"c":16.935,"h":17.09,"l":16.93,"n":274,"o":17.08,"t":"2026-10-22T16:00:00Z","v":16668,"vw":17.039733},{"c":16.82,"h":16.95,"l":16.8,"n":363,"o":16.935,"t":"2026-10-22T16:15:00Z","v":23098,"vw":16.853861},{"c":16.69,"h":16.9,"l":16.615,"n":409,"o":16.82,"t":"2026-10-22T16:30:00Z","v":25448,"vw":16.770277},{"c":16.82,"h":16.85,"l":16.68,"n":428,"o":16.692,"t":"2026-10-22T16:45:00Z","v":24867,"vw":16.75857},{"c":16.86,"h":16.86,"l":16.75,"n":284,"o":16.8,"t":"2026-10-22T17:00:00Z","v":15164,"vw":16.802796},{"c":16.87,"h":16.915,"l":16.83,"n":551,"o":16.855,"t":"2026-10-22T17:15:00Z","v":69315,"vw":16.895121},{"c":17,"h":17,"l":16.875,"n":400,"o":16.875,"t":"2026-10-22T17:30:00Z","v":20119,"vw":16.961734},{"c":16.945,"h":17.02,"l":16.94,"n":590,"o":17.01,"t":"2026-10-22T17:45:00Z","v":33178,"vw":16.991998},{"c":17.11,"h":17.135,"l":16.915,"n":749,"o":16.945,"t":"2026-10-22T18:00:00Z","v":54134,"vw":16.987728},{"c":17.09,"h":17.12,"l":17.05,"n":473,"o":17.09,"t":"2026-10-22T18:15:00Z","v":41847,"vw":17.075096},{"c":17.085,"h":17.15,"l":17.065,"n":470,"o":17.09,"t":"2026-10-22T18:30:00Z","v":24100,"vw":17.107975},{"c":17.025,"h":17.0801,"l":16.96,"n":1189,"o":17.0801,"t":"2026-10-22T18:45:00Z","v":149396,"vw":17.021086},{"c":16.935,"h":17.08,"l":16.835,"n":1164,"o":17.04,"t":"2026-10-22T19:00:00Z","v":195961,"vw":17.031123},{"c":17.01,"h":17.01,"l":16.92,"n":572,"o":16.93,"t":"2026-10-22T19:15:00Z","v":27438,"vw":16.95973},{"c":17.025,"h":17.08,"l":16.98,"n":1065,"o":17.01,"t":"2026-10-22T19:30:00Z","v":321415,"vw":17.047529},{"c":17.155,"h":17.2,"l":17.025,"n":3031,"o":17.025,"t":"2026-10-22T19:45:00Z","v":310294,"vw":17.119199},{"c":17.15,"h":17.15,"l":17.15,"n":23,"o":17.15,"t":"2026-10-22T20:00:00Z","v":313961,"vw":17.15}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3354757600673226,"strike":35.34919200224409,"iv":1.6707642537884542,"gamma":0.022024456980332306,"theta":-0.025473143240118,"vega":0.008394379455020178,"rho":0.0010762269991423882,"breakevenPct":108.07386450327354},{"delta":0.15,"premium":0.475,"strike":29.893352407750868,"iv":1.532668210185577,"gamma":0.03215095232197211,"theta":-0.029838938856743217,"vega":0.011236890919565328,"rho":0.0016378603843593318,"breakevenPct":77.0749411530663},{"delta":0.2,"premium":0.9530798065656834,"strike":36.76479645370419,"iv":2.2936982049430163,"gamma":0.02604841173145472,"theta":-0.05447532833329319,"vega":0.013466459407617289,"rho":0.001944188140437212,"breakevenPct":119.92930764005763},{"delta":0.25,"premium":1.098931593302532,"strike":29.085472535797443,"iv":1.9611816832950975,"gamma":0.033582430767326255,"theta":-0.052420102602388136,"vega":0.01533468697972956,"rho":0.002503121299756661,"breakevenPct":76.00235643790076},{"delta":0.3,"premium":1.189501987593219,"strike":24.209960248135623,"iv":1.6123527217059317,"gamma":0.044696185862189604,"theta":-0.04727516246379933,"vega":0.016775618359786363,"rho":0.003103045959542378,"breakevenPct":48.101820616494706},{"delta":0.35,"premium":1.2114186166503513,"strike":21.364186166503515,"iv":1.3051778868918886,"gamma":0.06161228099388765,"theta":-0.04076123948340913,"vega":0.017865986271245773,"rho":0.003753774558479955,"breakevenPct":31.63617949360855},{"delta":0.4,"premium":1.0824793388429754,"strike":18.873553719008264,"iv":0.8863358677685951,"gamma":0.09029752066115702,"theta":-0.029089752066115703,"vega":0.01860115702479339,"rho":0.004517520115700354,"breakevenPct":16.361708792135524},{"delta":0.45,"premium":1.4337190082644629,"strike":18.460330578512398,"iv":0.9965838016528925,"gamma":0.08244628099173554,"theta":-0.033304628099173554,"vega":0.018931735537190082,"rho":0.004926394074202122,"breakevenPct":16.000289135725136},{"delta":0.5,"premium":1.78495867768595,"strike":18.04710743801653,"iv":1.10683173553719,"gamma":0.07459504132231405,"theta":-0.0375195041322314,"vega":0.019262314049586778,"rho":0.005335268032703888,"breakevenPct":15.638869479314753},{"delta":0.55,"premium":1.9568452380952381,"strike":17.34077380952381,"iv":1.0445119047619047,"gamma":0.07831458333333334,"theta":-0.03516532738095238,"vega":0.019102232142857143,"rho":0.0058779051913059035,"breakevenPct":12.522560044425932},{"delta":0.6,"premium":2.012395348837209,"strike":16.747906976744186,"iv":0.9269453023255814,"gamma":0.08725441860465116,"theta":-0.030674883720930232,"vega":0.018571441860465117,"rho":0.006509260803403802,"breakevenPct":9.38951793341922},{"delta":0.65,"premium":1.9891395348837209,"strike":16.282790697674418,"iv":0.781456930232558,"gamma":0.09934744186046512,"theta":-0.02509348837209302,"vega":0.01778074418604651,"rho":0.007201041476940302,"breakevenPct":6.5418672452369755},{"delta":0.7,"premium":2.296439999999999,"strike":15.6864,"iv":0.7684835199999998,"gamma":0.09562992000000003,"theta":-0.023079839999999997,"vega":0.01676688,"rho":0.00764165283252512,"breakevenPct":4.856209912536457},{"delta":0.75,"premium":3.089873417721519,"strike":14.887658227848101,"iv":0.9427435126582279,"gamma":0.06966993670886076,"theta":-0.025897784810126584,"vega":0.015341613924050632,"rho":0.007712123041378562,"breakevenPct":4.8252574085692235},{"delta":0.8,"premium":3.722784810126582,"strike":14.096518987341772,"iv":1.0064302215189873,"gamma":0.05748639240506329,"theta":-0.024473734177215187,"vega":0.013521993670886075,"rho":0.00789997968226891,"breakevenPct":3.9026460493781725},{"delta":0.85,"premium":4.42602495543672,"strike":13.2174688057041,"iv":1.046440285204991,"gamma":0.04590534759358289,"theta":-0.021326381461675578,"vega":0.011187165775401069,"rho":0.008031284964501813,"breakevenPct":2.8775146422205404},{"delta":0.9,"premium":5.1498181818181825,"strike":12.312727272727273,"iv":1.0376683636363637,"gamma":0.034577818181818175,"theta":-0.016170181818181816,"vega":0.008400727272727272,"rho":0.00814442192181292,"breakevenPct":1.8224224754837048}],"put":[{"delta":0.1,"premium":1.080716239282289,"strike":8.22864957129157,"iv":3.1020642183562965,"gamma":0.011774239870912804,"theta":-0.04496609184285323,"vega":0.008462902541988612,"rho":-0.0022287646795638013,"breakevenPct":58.321088443094574},{"delta":0.15,"premium":1.0638556275305826,"strike":11.226907287449029,"iv":2.074280964970319,"gamma":0.023956905404868948,"theta":-0.0400997535235815,"vega":0.01125393355284837,"rho":-0.002904261972802815,"breakevenPct":40.740223557326836},{"delta":0.2,"premium":0.6708216786852262,"strike":13.96657342948181,"iv":1.0691959398768167,"gamma":0.0541776825333561,"theta":-0.024461020565092965,"vega":0.013532433152532386,"rho":-0.0032877127720677296,"breakevenPct":22.473750724218167},{"delta":0.25,"premium":0.9368083670715248,"strike":14.654520917678813,"iv":1.0909881241565451,"gamma":0.059836167341430505,"theta":-0.028165317139001347,"vega":0.01523630229419703,"rho":-0.004184331299466824,"breakevenPct":20.013337897333592},{"delta":0.3,"premium":1.2853448275862067,"strike":15.323607427055702,"iv":1.144824403183024,"gamma":0.06253527851458886,"theta":-0.03236525198938992,"vega":0.016682493368700264,"rho":-0.005144669353872165,"breakevenPct":18.144241402510218},{"delta":0.35,"premium":1.7163793103448275,"strike":15.986737400530505,"iv":1.2272514588859418,"gamma":0.062402652519893895,"theta":-0.03700716180371353,"vega":0.017876127320954907,"rho":-0.006168354291272564,"breakevenPct":16.790914926031032},{"delta":0.4,"premium":1.9871255349500716,"strike":16.699001426533524,"iv":1.1755661911554922,"gamma":0.06785221112696149,"theta":-0.03675049928673324,"vega":0.018599001426533524,"rho":-0.0070689406415236945,"breakevenPct":14.216467104469654},{"delta":0.45,"premium":2.2008139534883724,"strike":17.336046511627906,"iv":1.1032683720930232,"gamma":0.07416534883720931,"theta":-0.03512139534883721,"vega":0.019034418604651163,"rho":-0.007925146473279849,"breakevenPct":11.747915112889},{"delta":0.5,"premium":2.375232558139535,"strike":17.917441860465118,"iv":1.017919534883721,"gamma":0.08102581395348837,"theta":-0.03256325581395349,"vega":0.019266976744186048,"rho":-0.008750784098071023,"breakevenPct":9.374872872737129},{"delta":0.55,"premium":2.959869494290376,"strike":18.69983686786297,"iv":1.0603872756933117,"gamma":0.0771011419249592,"theta":-0.03352969004893964,"vega":0.01909004893964111,"rho":-0.009893941207170624,"breakevenPct":8.221764585582534},{"delta":0.6,"premium":3.4608982826948482,"strike":19.417437252311757,"iv":1.064055217965654,"gamma":0.07474953764861295,"theta":-0.03263896961690885,"vega":0.01858256274768824,"rho":-0.010971632395932919,"breakevenPct":6.958956445382444},{"delta":0.65,"premium":4.097409909909911,"strike":20.265765765765767,"iv":1.0760459459459462,"gamma":0.07150315315315314,"theta":-0.03155675675675676,"vega":0.01789369369369369,"rho":-0.01215618298756585,"breakevenPct":5.723872560607246},{"delta":0.7,"premium":6.823732718894008,"strike":22.972350230414744,"iv":1.4165188940092164,"gamma":0.050732718894009224,"theta":-0.03906958525345622,"vega":0.016813824884792626,"rho":-0.014986688377106797,"breakevenPct":5.8389649474009495},{"delta":0.75,"premium":10.556587893547999,"strike":26.81282699375613,"iv":1.7166605443883065,"gamma":0.03847070405598459,"theta":-0.042644828332154626,"vega":0.015334729050751977,"rho":-0.01862932904462654,"breakevenPct":5.211433818028393},{"delta":0.8,"premium":18.68540260379564,"strike":35.05295180047015,"iv":2.193036245813305,"gamma":0.026480707017297423,"theta":-0.047220918080247976,"vega":0.01350643141972305,"rho":-0.025755275414003364,"breakevenPct":4.562395354667614},{"delta":0.85,"premium":16.965215753627856,"strike":33.678791585334544,"iv":1.8358658854956682,"gamma":0.026354144125363188,"theta":-0.03177290100906365,"vega":0.011242839632938125,"rho":-0.02507013434017326,"breakevenPct":2.5447473369872196}]},"raw":{"call":[{"delta":0.1,"premium":0.3354757600673226,"strike":35.34919200224409,"iv":1.6707642537884542,"gamma":0.022024456980332306,"theta":-0.025473143240118,"vega":0.008394379455020178,"rho":0.0010762269991423882,"breakevenPct":108.07386450327354},{"delta":0.15,"premium":0.475,"strike":29.893352407750868,"iv":1.532668210185577,"gamma":0.03215095232197211,"theta":-0.029838938856743217,"vega":0.011236890919565328,"rho":0.0016378603843593318,"breakevenPct":77.0749411530663},{"delta":0.2,"premium":0.9530798065656834,"strike":36.76479645370419,"iv":2.2936982049430163,"gamma":0.02604841173145472,"theta":-0.05447532833329319,"vega":0.013466459407617289,"rho":0.001944188140437212,"breakevenPct":119.92930764005763},{"delta":0.25,"premium":1.098931593302532,"strike":29.085472535797443,"iv":1.9611816832950975,"gamma":0.033582430767326255,"theta":-0.052420102602388136,"vega":0.01533468697972956,"rho":0.002503121299756661,"breakevenPct":76.00235643790076},{"delta":0.3,"premium":1.189501987593219,"strike":24.209960248135623,"iv":1.6123527217059317,"gamma":0.044696185862189604,"theta":-0.04727516246379933,"vega":0.016775618359786363,"rho":0.003103045959542378,"breakevenPct":48.101820616494706},{"delta":0.35,"premium":1.2114186166503513,"strike":21.364186166503515,"iv":1.3051778868918886,"gamma":0.06161228099388765,"theta":-0.04076123948340913,"vega":0.017865986271245773,"rho":0.003753774558479955,"breakevenPct":31.63617949360855},{"delta":0.4,"premium":1.0824793388429754,"strike":18.873553719008264,"iv":0.8863358677685951,"gamma":0.09029752066115702,"theta":-0.029089752066115703,"vega":0.01860115702479339,"rho":0.004517520115700354,"breakevenPct":16.361708792135524},{"delta":0.45,"premium":1.4337190082644629,"strike":18.460330578512398,"iv":0.9965838016528925,"gamma":0.08244628099173554,"theta":-0.033304628099173554,"vega":0.018931735537190082,"rho":0.004926394074202122,"breakevenPct":16.000289135725136},{"delta":0.5,"premium":1.78495867768595,"strike":18.04710743801653,"iv":1.10683173553719,"gamma":0.07459504132231405,"theta":-0.0375195041322314,"vega":0.019262314049586778,"rho":0.005335268032703888,"breakevenPct":15.638869479314753},{"delta":0.55,"premium":1.9568452380952381,"strike":17.34077380952381,"iv":1.0445119047619047,"gamma":0.07831458333333334,"theta":-0.03516532738095238,"vega":0.019102232142857143,"rho":0.0058779051913059035,"breakevenPct":12.522560044425932},{"delta":0.6,"premium":2.012395348837209,"strike":16.747906976744186,"iv":0.9269453023255814,"gamma":0.08725441860465116,"theta":-0.030674883720930232,"vega":0.018571441860465117,"rho":0.006509260803403802,"breakevenPct":9.38951793341922},{"delta":0.65,"premium":1.9891395348837209,"strike":16.282790697674418,"iv":0.781456930232558,"gamma":0.09934744186046512,"theta":-0.02509348837209302,"vega":0.01778074418604651,"rho":0.007201041476940302,"breakevenPct":6.5418672452369755},{"delta":0.7,"premium":2.296439999999999,"strike":15.6864,"iv":0.7684835199999998,"gamma":0.09562992000000003,"theta":-0.023079839999999997,"vega":0.01676688,"rho":0.00764165283252512,"breakevenPct":4.856209912536457},{"delta":0.75,"premium":3.089873417721519,"strike":14.887658227848101,"iv":0.9427435126582279,"gamma":0.06966993670886076,"theta":-0.025897784810126584,"vega":0.015341613924050632,"rho":0.007712123041378562,"breakevenPct":4.8252574085692235},{"delta":0.8,"premium":3.722784810126582,"strike":14.096518987341772,"iv":1.0064302215189873,"gamma":0.05748639240506329,"theta":-0.024473734177215187,"vega":0.013521993670886075,"rho":0.00789997968226891,"breakevenPct":3.9026460493781725},{"delta":0.85,"premium":4.42602495543672,"strike":13.2174688057041,"iv":1.046440285204991,"gamma":0.04590534759358289,"theta":-0.021326381461675578,"vega":0.011187165775401069,"rho":0.008031284964501813,"breakevenPct":2.8775146422205404},{"delta":0.9,"premium":5.1498181818181825,"strike":12.312727272727273,"iv":1.0376683636363637,"gamma":0.034577818181818175,"theta":-0.016170181818181816,"vega":0.008400727272727272,"rho":0.00814442192181292,"breakevenPct":1.8224224754837048}],"put":[{"delta":0.1,"premium":1.080716239282289,"strike":8.22864957129157,"iv":3.1020642183562965,"gamma":0.011774239870912804,"theta":-0.04496609184285323,"vega":0.008462902541988612,"rho":-0.0022287646795638013,"breakevenPct":58.321088443094574},{"delta":0.15,"premium":1.0638556275305826,"strike":11.226907287449029,"iv":2.074280964970319,"gamma":0.023956905404868948,"theta":-0.0400997535235815,"vega":0.01125393355284837,"rho":-0.002904261972802815,"breakevenPct":40.740223557326836},{"delta":0.2,"premium":0.6708216786852262,"strike":13.96657342948181,"iv":1.0691959398768167,"gamma":0.0541776825333561,"theta":-0.024461020565092965,"vega":0.013532433152532386,"rho":-0.0032877127720677296,"breakevenPct":22.473750724218167},{"delta":0.25,"premium":0.9368083670715248,"strike":14.654520917678813,"iv":1.0909881241565451,"gamma":0.059836167341430505,"theta":-0.028165317139001347,"vega":0.01523630229419703,"rho":-0.004184331299466824,"breakevenPct":20.013337897333592},{"delta":0.3,"premium":1.2853448275862067,"strike":15.323607427055702,"iv":1.144824403183024,"gamma":0.06253527851458886,"theta":-0.03236525198938992,"vega":0.016682493368700264,"rho":-0.005144669353872165,"breakevenPct":18.144241402510218},{"delta":0.35,"premium":1.7163793103448275,"strike":15.986737400530505,"iv":1.2272514588859418,"gamma":0.062402652519893895,"theta":-0.03700716180371353,"vega":0.017876127320954907,"rho":-0.006168354291272564,"breakevenPct":16.790914926031032},{"delta":0.4,"premium":1.9871255349500716,"strike":16.699001426533524,"iv":1.1755661911554922,"gamma":0.06785221112696149,"theta":-0.03675049928673324,"vega":0.018599001426533524,"rho":-0.0070689406415236945,"breakevenPct":14.216467104469654},{"delta":0.45,"premium":2.2008139534883724,"strike":17.336046511627906,"iv":1.1032683720930232,"gamma":0.07416534883720931,"theta":-0.03512139534883721,"vega":0.019034418604651163,"rho":-0.007925146473279849,"breakevenPct":11.747915112889},{"delta":0.5,"premium":2.375232558139535,"strike":17.917441860465118,"iv":1.017919534883721,"gamma":0.08102581395348837,"theta":-0.03256325581395349,"vega":0.019266976744186048,"rho":-0.008750784098071023,"breakevenPct":9.374872872737129},{"delta":0.55,"premium":2.959869494290376,"strike":18.69983686786297,"iv":1.0603872756933117,"gamma":0.0771011419249592,"theta":-0.03352969004893964,"vega":0.01909004893964111,"rho":-0.009893941207170624,"breakevenPct":8.221764585582534},{"delta":0.6,"premium":3.4608982826948482,"strike":19.417437252311757,"iv":1.064055217965654,"gamma":0.07474953764861295,"theta":-0.03263896961690885,"vega":0.01858256274768824,"rho":-0.010971632395932919,"breakevenPct":6.958956445382444},{"delta":0.65,"premium":4.097409909909911,"strike":20.265765765765767,"iv":1.0760459459459462,"gamma":0.07150315315315314,"theta":-0.03155675675675676,"vega":0.01789369369369369,"rho":-0.01215618298756585,"breakevenPct":5.723872560607246},{"delta":0.7,"premium":6.823732718894008,"strike":22.972350230414744,"iv":1.4165188940092164,"gamma":0.050732718894009224,"theta":-0.03906958525345622,"vega":0.016813824884792626,"rho":-0.014986688377106797,"breakevenPct":5.8389649474009495},{"delta":0.75,"premium":10.556587893547999,"strike":26.81282699375613,"iv":1.7166605443883065,"gamma":0.03847070405598459,"theta":-0.042644828332154626,"vega":0.015334729050751977,"rho":-0.01862932904462654,"breakevenPct":5.211433818028393},{"delta":0.8,"premium":18.68540260379564,"strike":35.05295180047015,"iv":2.193036245813305,"gamma":0.026480707017297423,"theta":-0.047220918080247976,"vega":0.01350643141972305,"rho":-0.025755275414003364,"breakevenPct":4.562395354667614},{"delta":0.85,"premium":16.965215753627856,"strike":33.678791585334544,"iv":1.8358658854956682,"gamma":0.026354144125363188,"theta":-0.03177290100906365,"vega":0.011242839632938125,"rho":-0.02507013434017326,"breakevenPct":2.5447473369872196}]}},"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"}}