{"symbol":"TRIN","url":"https://intraalpha.com/companies/TRIN","capturedAt":"2026-10-23T00:21:46.651Z","state":"ready","quote":{"symbol":"TRIN","last_price":16.45,"prev_close":16.18,"regular_close":16.36,"change":0.27,"change_pct":1.6687,"regular_change":0.18,"regular_change_pct":1.1125,"extended_change":0.09,"extended_change_pct":0.5501,"bid":16,"ask":16.8,"bid_size":800,"ask_size":100,"volume":813973,"vwap":16.360477,"open":16.05,"high":16.46,"low":16.05,"close":16.36,"trade_count":9092,"last_trade_at":"2026-10-22T23:06:01.569872143Z","last_quote_at":"2026-10-22T23:06:01.621233361Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:21:45.799843987-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"TRIN","fetched_at":"2026-10-23T00:21:46.085118+00:00","name":"Trinity Capital Inc.","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"ASSET MANAGEMENT","country":"USA","description":"Trinity Capital Inc. is a venture capital firm specializing in venture debt for growth-stage companies seeking equipment loans and / or financing. The company is headquartered in Chandler, Arizona.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1532142000,"ebitda":53911000,"pe_ratio":9.19,"peg_ratio":5.14,"book_value":13.47,"dividend_per_share":2.04,"dividend_yield":0.127,"eps":1.76,"revenue_ttm":313048000,"gross_profit_ttm":313048000,"profit_margin":0.452,"operating_margin_ttm":0.791,"return_on_assets_ttm":0.0611,"return_on_equity_ttm":0.129,"quarterly_earnings_growth":-0.22,"quarterly_revenue_growth":0.193,"analyst_target_price":18.5,"analyst_number":1,"beta":0.696,"fifty_two_week_high":18.53,"fifty_two_week_low":12.41,"fifty_day_ma":17.71,"two_hundred_day_ma":16.66,"shares_outstanding":94694000,"forward_pe":8.32,"price_to_sales":4.646,"price_to_book":1.312,"ev_to_revenue":14.61,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:21:46.085118+00:00"},"optionObservedAt":"2026-10-22T19:55:06.812Z","bars":[{"c":16.49,"h":16.58,"l":16.49,"n":17,"o":16.58,"t":"2026-10-16T08:00:00Z","v":2946,"vw":16.518784},{"c":16.84,"h":16.84,"l":16.84,"n":2,"o":16.84,"t":"2026-10-16T11:00:00Z","v":807,"vw":16.84},{"c":16.74,"h":16.74,"l":16.67,"n":22,"o":16.7,"t":"2026-10-16T11:10:00Z","v":845,"vw":16.697807},{"c":16.75,"h":16.75,"l":16.75,"n":1,"o":16.75,"t":"2026-10-16T11:20:00Z","v":100,"vw":16.75},{"c":16.74,"h":16.74,"l":16.74,"n":1,"o":16.74,"t":"2026-10-16T11:35:00Z","v":100,"vw":16.74},{"c":16.71,"h":16.71,"l":16.71,"n":14,"o":16.71,"t":"2026-10-16T12:10:00Z","v":519,"vw":16.71},{"c":16.67,"h":16.67,"l":16.67,"n":2,"o":16.67,"t":"2026-10-16T12:15:00Z","v":118,"vw":16.67},{"c":16.57,"h":16.72,"l":16.54,"n":192,"o":16.66,"t":"2026-10-16T13:30:00Z","v":26075,"vw":16.643122},{"c":16.51,"h":16.59,"l":16.5,"n":178,"o":16.57,"t":"2026-10-16T13:35:00Z","v":13927,"vw":16.529485},{"c":16.5181,"h":16.52,"l":16.47,"n":108,"o":16.515,"t":"2026-10-16T13:40:00Z","v":25863,"vw":16.493329},{"c":16.5,"h":16.52,"l":16.48,"n":210,"o":16.505,"t":"2026-10-16T13:45:00Z","v":17506,"vw":16.503296},{"c":16.465,"h":16.5,"l":16.4612,"n":162,"o":16.5,"t":"2026-10-16T13:50:00Z","v":14989,"vw":16.483332},{"c":16.49,"h":16.5,"l":16.465,"n":102,"o":16.47,"t":"2026-10-16T13:55:00Z","v":12787,"vw":16.483245},{"c":16.4412,"h":16.49,"l":16.44,"n":363,"o":16.475,"t":"2026-10-16T14:00:00Z","v":36245,"vw":16.460441},{"c":16.475,"h":16.48,"l":16.445,"n":208,"o":16.445,"t":"2026-10-16T14:05:00Z","v":27281,"vw":16.459686},{"c":16.47,"h":16.48,"l":16.465,"n":145,"o":16.47,"t":"2026-10-16T14:10:00Z","v":14728,"vw":16.468837},{"c":16.465,"h":16.4699,"l":16.455,"n":134,"o":16.465,"t":"2026-10-16T14:15:00Z","v":15850,"vw":16.462613},{"c":16.485,"h":16.495,"l":16.455,"n":154,"o":16.46,"t":"2026-10-16T14:20:00Z","v":14827,"vw":16.479585},{"c":16.475,"h":16.4851,"l":16.455,"n":193,"o":16.485,"t":"2026-10-16T14:25:00Z","v":29539,"vw":16.469861},{"c":16.5,"h":16.5,"l":16.48,"n":128,"o":16.4901,"t":"2026-10-16T14:30:00Z","v":12160,"vw":16.485345},{"c":16.46,"h":16.495,"l":16.46,"n":220,"o":16.495,"t":"2026-10-16T14:35:00Z","v":17559,"vw":16.483695},{"c":16.43,"h":16.4573,"l":16.43,"n":124,"o":16.455,"t":"2026-10-16T14:40:00Z","v":13308,"vw":16.447845},{"c":16.455,"h":16.455,"l":16.44,"n":109,"o":16.44,"t":"2026-10-16T14:45:00Z","v":11436,"vw":16.449501},{"c":16.43,"h":16.455,"l":16.42,"n":109,"o":16.45,"t":"2026-10-16T14:50:00Z","v":7896,"vw":16.437641},{"c":16.42,"h":16.4399,"l":16.42,"n":71,"o":16.42,"t":"2026-10-16T14:55:00Z","v":4262,"vw":16.428982},{"c":16.43,"h":16.43,"l":16.41,"n":172,"o":16.425,"t":"2026-10-16T15:00:00Z","v":14529,"vw":16.42258},{"c":16.43,"h":16.44,"l":16.425,"n":108,"o":16.435,"t":"2026-10-16T15:05:00Z","v":8427,"vw":16.432488},{"c":16.43,"h":16.45,"l":16.425,"n":94,"o":16.425,"t":"2026-10-16T15:10:00Z","v":5652,"vw":16.432662},{"c":16.425,"h":16.435,"l":16.425,"n":118,"o":16.435,"t":"2026-10-16T15:15:00Z","v":6922,"vw":16.429964},{"c":16.405,"h":16.43,"l":16.405,"n":118,"o":16.428,"t":"2026-10-16T15:20:00Z","v":6862,"vw":16.421539},{"c":16.435,"h":16.44,"l":16.405,"n":65,"o":16.405,"t":"2026-10-16T15:25:00Z","v":9135,"vw":16.427627},{"c":16.43,"h":16.44,"l":16.43,"n":50,"o":16.44,"t":"2026-10-16T15:30:00Z","v":11707,"vw":16.434721},{"c":16.435,"h":16.4499,"l":16.435,"n":87,"o":16.435,"t":"2026-10-16T15:35:00Z","v":8883,"vw":16.442281},{"c":16.425,"h":16.44,"l":16.4201,"n":110,"o":16.435,"t":"2026-10-16T15:40:00Z","v":8458,"vw":16.43334},{"c":16.42,"h":16.435,"l":16.42,"n":103,"o":16.425,"t":"2026-10-16T15:45:00Z","v":6227,"vw":16.425494},{"c":16.39,"h":16.41,"l":16.39,"n":148,"o":16.41,"t":"2026-10-16T15:50:00Z","v":9598,"vw":16.398041},{"c":16.375,"h":16.385,"l":16.37,"n":65,"o":16.385,"t":"2026-10-16T15:55:00Z","v":9141,"vw":16.379327},{"c":16.355,"h":16.38,"l":16.35,"n":146,"o":16.375,"t":"2026-10-16T16:00:00Z","v":21605,"vw":16.367784},{"c":16.355,"h":16.365,"l":16.35,"n":95,"o":16.36,"t":"2026-10-16T16:05:00Z","v":9723,"vw":16.354923},{"c":16.32,"h":16.359,"l":16.315,"n":154,"o":16.35,"t":"2026-10-16T16:10:00Z","v":13987,"vw":16.333181},{"c":16.3136,"h":16.325,"l":16.3136,"n":69,"o":16.325,"t":"2026-10-16T16:15:00Z","v":8538,"vw":16.317462},{"c":16.305,"h":16.32,"l":16.3,"n":135,"o":16.32,"t":"2026-10-16T16:20:00Z","v":16102,"vw":16.307853},{"c":16.325,"h":16.33,"l":16.305,"n":68,"o":16.305,"t":"2026-10-16T16:25:00Z","v":9263,"vw":16.315876},{"c":16.315,"h":16.325,"l":16.315,"n":91,"o":16.32,"t":"2026-10-16T16:30:00Z","v":9473,"vw":16.318144},{"c":16.3099,"h":16.3199,"l":16.305,"n":97,"o":16.31,"t":"2026-10-16T16:35:00Z","v":6975,"vw":16.313882},{"c":16.32,"h":16.335,"l":16.3,"n":139,"o":16.305,"t":"2026-10-16T16:40:00Z","v":23795,"vw":16.315003},{"c":16.315,"h":16.33,"l":16.315,"n":101,"o":16.3299,"t":"2026-10-16T16:45:00Z","v":6453,"vw":16.321686},{"c":16.305,"h":16.32,"l":16.3,"n":176,"o":16.31,"t":"2026-10-16T16:50:00Z","v":23258,"vw":16.303162},{"c":16.31,"h":16.32,"l":16.3,"n":67,"o":16.3,"t":"2026-10-16T16:55:00Z","v":4576,"vw":16.311572},{"c":16.3,"h":16.32,"l":16.295,"n":267,"o":16.32,"t":"2026-10-16T17:00:00Z","v":41375,"vw":16.301751},{"c":16.275,"h":16.305,"l":16.271,"n":167,"o":16.3,"t":"2026-10-16T17:05:00Z","v":19503,"vw":16.297056},{"c":16.265,"h":16.275,"l":16.25,"n":168,"o":16.27,"t":"2026-10-16T17:10:00Z","v":27226,"vw":16.25611},{"c":16.265,"h":16.27,"l":16.25,"n":151,"o":16.2628,"t":"2026-10-16T17:15:00Z","v":11577,"vw":16.257188},{"c":16.285,"h":16.285,"l":16.2546,"n":123,"o":16.265,"t":"2026-10-16T17:20:00Z","v":12210,"vw":16.271084},{"c":16.29,"h":16.29,"l":16.2724,"n":88,"o":16.28,"t":"2026-10-16T17:25:00Z","v":8848,"vw":16.276338},{"c":16.295,"h":16.295,"l":16.28,"n":96,"o":16.285,"t":"2026-10-16T17:30:00Z","v":12382,"vw":16.289265},{"c":16.255,"h":16.295,"l":16.255,"n":221,"o":16.295,"t":"2026-10-16T17:35:00Z","v":19336,"vw":16.268275},{"c":16.285,"h":16.285,"l":16.25,"n":91,"o":16.25,"t":"2026-10-16T17:40:00Z","v":10422,"vw":16.267528},{"c":16.255,"h":16.2802,"l":16.255,"n":130,"o":16.2802,"t":"2026-10-16T17:45:00Z","v":7805,"vw":16.271912},{"c":16.205,"h":16.265,"l":16.205,"n":203,"o":16.255,"t":"2026-10-16T17:50:00Z","v":25380,"vw":16.229483},{"c":16.19,"h":16.2099,"l":16.19,"n":247,"o":16.2048,"t":"2026-10-16T17:55:00Z","v":20678,"vw":16.197069},{"c":16.16,"h":16.185,"l":16.15,"n":175,"o":16.185,"t":"2026-10-16T18:00:00Z","v":15582,"vw":16.171594},{"c":16.175,"h":16.18,"l":16.155,"n":82,"o":16.155,"t":"2026-10-16T18:05:00Z","v":5860,"vw":16.167479},{"c":16.165,"h":16.17,"l":16.145,"n":146,"o":16.17,"t":"2026-10-16T18:10:00Z","v":9359,"vw":16.160999},{"c":16.165,"h":16.17,"l":16.16,"n":71,"o":16.17,"t":"2026-10-16T18:15:00Z","v":4037,"vw":16.164003},{"c":16.17,"h":16.17,"l":16.15,"n":176,"o":16.16,"t":"2026-10-16T18:20:00Z","v":21798,"vw":16.160597},{"c":16.1401,"h":16.175,"l":16.1401,"n":127,"o":16.175,"t":"2026-10-16T18:25:00Z","v":10750,"vw":16.155788},{"c":16.1104,"h":16.14,"l":16.105,"n":667,"o":16.14,"t":"2026-10-16T18:30:00Z","v":66046,"vw":16.117398},{"c":16.09,"h":16.12,"l":16.085,"n":122,"o":16.12,"t":"2026-10-16T18:35:00Z","v":13659,"vw":16.097333},{"c":16.095,"h":16.1,"l":16.07,"n":167,"o":16.09,"t":"2026-10-16T18:40:00Z","v":27789,"vw":16.08346},{"c":16.1,"h":16.125,"l":16.09,"n":165,"o":16.09,"t":"2026-10-16T18:45:00Z","v":14554,"vw":16.101697},{"c":16.05,"h":16.1,"l":16.045,"n":189,"o":16.095,"t":"2026-10-16T18:50:00Z","v":26379,"vw":16.067359},{"c":16.055,"h":16.06,"l":16.0401,"n":126,"o":16.0501,"t":"2026-10-16T18:55:00Z","v":10507,"vw":16.050306},{"c":16.065,"h":16.065,"l":16.03,"n":257,"o":16.0586,"t":"2026-10-16T19:00:00Z","v":29502,"vw":16.043607},{"c":16.075,"h":16.0799,"l":16.055,"n":155,"o":16.06,"t":"2026-10-16T19:05:00Z","v":9605,"vw":16.068356},{"c":16.095,"h":16.105,"l":16.075,"n":193,"o":16.0758,"t":"2026-10-16T19:10:00Z","v":13687,"vw":16.091176},{"c":16.0799,"h":16.11,"l":16.07,"n":143,"o":16.095,"t":"2026-10-16T19:15:00Z","v":13075,"vw":16.086926},{"c":16.07,"h":16.085,"l":16.0638,"n":231,"o":16.07,"t":"2026-10-16T19:20:00Z","v":24660,"vw":16.072915},{"c":16.09,"h":16.09,"l":16.075,"n":153,"o":16.075,"t":"2026-10-16T19:25:00Z","v":13633,"vw":16.083481},{"c":16.125,"h":16.14,"l":16.09,"n":362,"o":16.09,"t":"2026-10-16T19:30:00Z","v":46701,"vw":16.117744},{"c":16.08,"h":16.125,"l":16.065,"n":239,"o":16.125,"t":"2026-10-16T19:35:00Z","v":14238,"vw":16.08214},{"c":16.06,"h":16.09,"l":16.05,"n":262,"o":16.085,"t":"2026-10-16T19:40:00Z","v":23569,"vw":16.06726},{"c":16.055,"h":16.095,"l":16.04,"n":515,"o":16.07,"t":"2026-10-16T19:45:00Z","v":48088,"vw":16.065589},{"c":16.035,"h":16.0899,"l":16.03,"n":469,"o":16.06,"t":"2026-10-16T19:50:00Z","v":39835,"vw":16.063484},{"c":16.1,"h":16.1,"l":16.035,"n":1344,"o":16.035,"t":"2026-10-16T19:55:00Z","v":122581,"vw":16.060858},{"c":16.09,"h":16.09,"l":16.09,"n":11,"o":16.09,"t":"2026-10-16T20:00:00Z","v":73796,"vw":16.09},{"c":16.09,"h":16.09,"l":16.09,"n":1,"o":16.09,"t":"2026-10-16T20:20:00Z","v":101,"vw":16.09},{"c":16.23,"h":16.23,"l":16.23,"n":5,"o":16.23,"t":"2026-10-19T09:00:00Z","v":550,"vw":16.23},{"c":16.21,"h":16.21,"l":16.21,"n":22,"o":16.21,"t":"2026-10-19T09:35:00Z","v":500,"vw":16.21},{"c":16.18,"h":16.18,"l":16.18,"n":1,"o":16.18,"t":"2026-10-19T09:40:00Z","v":242,"vw":16.18},{"c":16.23,"h":16.23,"l":16.23,"n":2,"o":16.23,"t":"2026-10-19T09:55:00Z","v":224,"vw":16.23},{"c":16.19,"h":16.25,"l":16.19,"n":5,"o":16.25,"t":"2026-10-19T11:00:00Z","v":860,"vw":16.208824},{"c":16.19,"h":16.19,"l":16.19,"n":1,"o":16.19,"t":"2026-10-19T11:05:00Z","v":100,"vw":16.19},{"c":16.3,"h":16.3,"l":16.2,"n":9,"o":16.2,"t":"2026-10-19T12:15:00Z","v":20034,"vw":16.2575},{"c":16.19,"h":16.36,"l":16.18,"n":11,"o":16.33,"t":"2026-10-19T12:20:00Z","v":9143,"vw":16.338948},{"c":16.17,"h":16.17,"l":16.17,"n":1,"o":16.17,"t":"2026-10-19T12:25:00Z","v":100,"vw":16.17},{"c":16.19,"h":16.19,"l":16.19,"n":6,"o":16.19,"t":"2026-10-19T12:45:00Z","v":603,"vw":16.19},{"c":16.2,"h":16.2,"l":16.2,"n":3,"o":16.2,"t":"2026-10-19T12:55:00Z","v":514,"vw":16.2},{"c":16.21,"h":16.21,"l":16.21,"n":2,"o":16.21,"t":"2026-10-19T13:00:00Z","v":188,"vw":16.21},{"c":16.17,"h":16.21,"l":16.17,"n":9,"o":16.21,"t":"2026-10-19T13:15:00Z","v":1472,"vw":16.201356},{"c":16.15,"h":16.16,"l":16.15,"n":20,"o":16.16,"t":"2026-10-19T13:25:00Z","v":16272,"vw":16.150126},{"c":16.17,"h":16.1884,"l":16.03,"n":359,"o":16.1,"t":"2026-10-19T13:30:00Z","v":63297,"vw":16.113209},{"c":16.1,"h":16.19,"l":16.1,"n":156,"o":16.17,"t":"2026-10-19T13:35:00Z","v":22883,"vw":16.157927},{"c":16.015,"h":16.11,"l":16,"n":149,"o":16.07,"t":"2026-10-19T13:40:00Z","v":21480,"vw":16.034574},{"c":16.04,"h":16.04,"l":16,"n":281,"o":16,"t":"2026-10-19T13:45:00Z","v":25048,"vw":16.013422},{"c":15.9401,"h":16.06,"l":15.9401,"n":314,"o":16.06,"t":"2026-10-19T13:50:00Z","v":54448,"vw":15.996883},{"c":15.865,"h":15.94,"l":15.845,"n":310,"o":15.94,"t":"2026-10-19T13:55:00Z","v":92836,"vw":15.889772},{"c":15.885,"h":15.898,"l":15.85,"n":179,"o":15.87,"t":"2026-10-19T14:00:00Z","v":27633,"vw":15.874065},{"c":15.8,"h":15.88,"l":15.8,"n":399,"o":15.88,"t":"2026-10-19T14:05:00Z","v":60301,"vw":15.837373},{"c":15.835,"h":15.86,"l":15.815,"n":157,"o":15.815,"t":"2026-10-19T14:10:00Z","v":27978,"vw":15.836481},{"c":15.765,"h":15.846,"l":15.765,"n":209,"o":15.835,"t":"2026-10-19T14:15:00Z","v":37063,"vw":15.824872},{"c":15.795,"h":15.795,"l":15.755,"n":254,"o":15.77,"t":"2026-10-19T14:20:00Z","v":31137,"vw":15.772183},{"c":15.785,"h":15.8,"l":15.775,"n":230,"o":15.7901,"t":"2026-10-19T14:25:00Z","v":37163,"vw":15.792524},{"c":15.765,"h":15.805,"l":15.745,"n":382,"o":15.78,"t":"2026-10-19T14:30:00Z","v":63670,"vw":15.770941},{"c":15.785,"h":15.79,"l":15.745,"n":173,"o":15.765,"t":"2026-10-19T14:35:00Z","v":20720,"vw":15.766233},{"c":15.765,"h":15.8,"l":15.7648,"n":214,"o":15.79,"t":"2026-10-19T14:40:00Z","v":17049,"vw":15.783932},{"c":15.77,"h":15.795,"l":15.7648,"n":235,"o":15.77,"t":"2026-10-19T14:45:00Z","v":23629,"vw":15.779375},{"c":15.775,"h":15.7758,"l":15.765,"n":213,"o":15.775,"t":"2026-10-19T14:50:00Z","v":18797,"vw":15.771417},{"c":15.815,"h":15.825,"l":15.775,"n":130,"o":15.775,"t":"2026-10-19T14:55:00Z","v":9511,"vw":15.805597},{"c":15.835,"h":15.835,"l":15.815,"n":184,"o":15.815,"t":"2026-10-19T15:00:00Z","v":17494,"vw":15.826897},{"c":15.835,"h":15.8352,"l":15.815,"n":122,"o":15.835,"t":"2026-10-19T15:05:00Z","v":8741,"vw":15.828389},{"c":15.83,"h":15.845,"l":15.83,"n":100,"o":15.8399,"t":"2026-10-19T15:10:00Z","v":8248,"vw":15.838763},{"c":15.8461,"h":15.855,"l":15.83,"n":136,"o":15.83,"t":"2026-10-19T15:15:00Z","v":12902,"vw":15.845176},{"c":15.915,"h":15.915,"l":15.845,"n":141,"o":15.845,"t":"2026-10-19T15:20:00Z","v":10608,"vw":15.864881},{"c":15.94,"h":15.95,"l":15.911,"n":387,"o":15.911,"t":"2026-10-19T15:25:00Z","v":55234,"vw":15.927823},{"c":15.905,"h":15.9399,"l":15.885,"n":259,"o":15.9399,"t":"2026-10-19T15:30:00Z","v":30708,"vw":15.903451},{"c":15.885,"h":15.92,"l":15.88,"n":199,"o":15.905,"t":"2026-10-19T15:35:00Z","v":19810,"vw":15.89961},{"c":15.88,"h":15.89,"l":15.875,"n":170,"o":15.885,"t":"2026-10-19T15:40:00Z","v":21897,"vw":15.884689},{"c":15.89,"h":15.9,"l":15.875,"n":151,"o":15.8751,"t":"2026-10-19T15:45:00Z","v":17603,"vw":15.882981},{"c":15.905,"h":15.905,"l":15.88,"n":115,"o":15.885,"t":"2026-10-19T15:50:00Z","v":7905,"vw":15.888903},{"c":15.915,"h":15.9197,"l":15.9,"n":97,"o":15.905,"t":"2026-10-19T15:55:00Z","v":7658,"vw":15.913499},{"c":15.88,"h":15.9152,"l":15.875,"n":266,"o":15.915,"t":"2026-10-19T16:00:00Z","v":23445,"vw":15.889882},{"c":15.865,"h":15.875,"l":15.865,"n":119,"o":15.875,"t":"2026-10-19T16:05:00Z","v":6956,"vw":15.870761},{"c":15.845,"h":15.865,"l":15.835,"n":246,"o":15.865,"t":"2026-10-19T16:10:00Z","v":17571,"vw":15.849492},{"c":15.855,"h":15.855,"l":15.8301,"n":79,"o":15.845,"t":"2026-10-19T16:15:00Z","v":13092,"vw":15.837134},{"c":15.855,"h":15.86,"l":15.85,"n":117,"o":15.85,"t":"2026-10-19T16:20:00Z","v":13549,"vw":15.853929},{"c":15.84,"h":15.855,"l":15.835,"n":101,"o":15.855,"t":"2026-10-19T16:25:00Z","v":7548,"vw":15.842436},{"c":15.805,"h":15.835,"l":15.8,"n":214,"o":15.835,"t":"2026-10-19T16:30:00Z","v":29762,"vw":15.818804},{"c":15.785,"h":15.81,"l":15.785,"n":130,"o":15.81,"t":"2026-10-19T16:35:00Z","v":14011,"vw":15.794381},{"c":15.765,"h":15.78,"l":15.755,"n":172,"o":15.78,"t":"2026-10-19T16:40:00Z","v":15959,"vw":15.765799},{"c":15.7743,"h":15.775,"l":15.7635,"n":96,"o":15.7635,"t":"2026-10-19T16:45:00Z","v":13576,"vw":15.770918},{"c":15.785,"h":15.7852,"l":15.77,"n":133,"o":15.775,"t":"2026-10-19T16:50:00Z","v":15851,"vw":15.783116},{"c":15.815,"h":15.825,"l":15.7899,"n":88,"o":15.79,"t":"2026-10-19T16:55:00Z","v":7285,"vw":15.80227},{"c":15.815,"h":15.82,"l":15.805,"n":149,"o":15.81,"t":"2026-10-19T17:00:00Z","v":13596,"vw":15.807647},{"c":15.81,"h":15.8294,"l":15.81,"n":110,"o":15.815,"t":"2026-10-19T17:05:00Z","v":13217,"vw":15.82142},{"c":15.8179,"h":15.8179,"l":15.81,"n":94,"o":15.8152,"t":"2026-10-19T17:10:00Z","v":7606,"vw":15.814265},{"c":15.815,"h":15.815,"l":15.805,"n":122,"o":15.815,"t":"2026-10-19T17:15:00Z","v":8381,"vw":15.811235},{"c":15.795,"h":15.82,"l":15.7942,"n":243,"o":15.815,"t":"2026-10-19T17:20:00Z","v":24693,"vw":15.806524},{"c":15.7951,"h":15.8,"l":15.79,"n":61,"o":15.795,"t":"2026-10-19T17:25:00Z","v":3795,"vw":15.795097},{"c":15.7861,"h":15.79,"l":15.7801,"n":109,"o":15.79,"t":"2026-10-19T17:30:00Z","v":4668,"vw":15.786263},{"c":15.825,"h":15.825,"l":15.78,"n":213,"o":15.785,"t":"2026-10-19T17:35:00Z","v":16880,"vw":15.798016},{"c":15.835,"h":15.835,"l":15.815,"n":140,"o":15.825,"t":"2026-10-19T17:40:00Z","v":11877,"vw":15.824357},{"c":15.805,"h":15.835,"l":15.805,"n":157,"o":15.835,"t":"2026-10-19T17:45:00Z","v":11913,"vw":15.817435},{"c":15.825,"h":15.825,"l":15.795,"n":138,"o":15.805,"t":"2026-10-19T17:50:00Z","v":13518,"vw":15.807311},{"c":15.815,"h":15.825,"l":15.81,"n":76,"o":15.825,"t":"2026-10-19T17:55:00Z","v":4568,"vw":15.818113},{"c":15.81,"h":15.81,"l":15.795,"n":130,"o":15.81,"t":"2026-10-19T18:00:00Z","v":10444,"vw":15.805251},{"c":15.805,"h":15.815,"l":15.795,"n":178,"o":15.805,"t":"2026-10-19T18:05:00Z","v":40234,"vw":15.801876},{"c":15.795,"h":15.805,"l":15.79,"n":76,"o":15.805,"t":"2026-10-19T18:10:00Z","v":4033,"vw":15.796708},{"c":15.795,"h":15.8,"l":15.7942,"n":79,"o":15.795,"t":"2026-10-19T18:15:00Z","v":4637,"vw":15.797157},{"c":15.805,"h":15.805,"l":15.79,"n":155,"o":15.8,"t":"2026-10-19T18:20:00Z","v":17183,"vw":15.79456},{"c":15.805,"h":15.805,"l":15.7901,"n":175,"o":15.805,"t":"2026-10-19T18:25:00Z","v":10932,"vw":15.799675},{"c":15.815,"h":15.815,"l":15.8,"n":119,"o":15.8,"t":"2026-10-19T18:30:00Z","v":11020,"vw":15.808674},{"c":15.81,"h":15.815,"l":15.81,"n":111,"o":15.815,"t":"2026-10-19T18:35:00Z","v":6214,"vw":15.812599},{"c":15.805,"h":15.805,"l":15.795,"n":104,"o":15.805,"t":"2026-10-19T18:40:00Z","v":8554,"vw":15.79832},{"c":15.815,"h":15.82,"l":15.805,"n":154,"o":15.805,"t":"2026-10-19T18:45:00Z","v":12054,"vw":15.814379},{"c":15.825,"h":15.83,"l":15.81,"n":119,"o":15.81,"t":"2026-10-19T18:50:00Z","v":9305,"vw":15.822238},{"c":15.815,"h":15.82,"l":15.8,"n":206,"o":15.82,"t":"2026-10-19T18:55:00Z","v":22669,"vw":15.807461},{"c":15.82,"h":15.825,"l":15.815,"n":214,"o":15.815,"t":"2026-10-19T19:00:00Z","v":13839,"vw":15.818682},{"c":15.78,"h":15.825,"l":15.78,"n":235,"o":15.825,"t":"2026-10-19T19:05:00Z","v":20033,"vw":15.807682},{"c":15.795,"h":15.8,"l":15.78,"n":183,"o":15.79,"t":"2026-10-19T19:10:00Z","v":15097,"vw":15.78826},{"c":15.805,"h":15.805,"l":15.79,"n":80,"o":15.795,"t":"2026-10-19T19:15:00Z","v":7967,"vw":15.796877},{"c":15.805,"h":15.81,"l":15.79,"n":190,"o":15.805,"t":"2026-10-19T19:20:00Z","v":19317,"vw":15.80145},{"c":15.785,"h":15.81,"l":15.775,"n":170,"o":15.81,"t":"2026-10-19T19:25:00Z","v":14514,"vw":15.7889},{"c":15.775,"h":15.785,"l":15.77,"n":133,"o":15.78,"t":"2026-10-19T19:30:00Z","v":8569,"vw":15.776708},{"c":15.795,"h":15.8051,"l":15.77,"n":261,"o":15.775,"t":"2026-10-19T19:35:00Z","v":19604,"vw":15.787415},{"c":15.825,"h":15.83,"l":15.795,"n":217,"o":15.795,"t":"2026-10-19T19:40:00Z","v":20303,"vw":15.81939},{"c":15.875,"h":15.875,"l":15.825,"n":283,"o":15.825,"t":"2026-10-19T19:45:00Z","v":25965,"vw":15.852225},{"c":15.86,"h":15.87,"l":15.84,"n":382,"o":15.87,"t":"2026-10-19T19:50:00Z","v":35203,"vw":15.853237},{"c":15.86,"h":15.87,"l":15.845,"n":893,"o":15.855,"t":"2026-10-19T19:55:00Z","v":87719,"vw":15.858307},{"c":15.88,"h":15.88,"l":15.86,"n":24,"o":15.86,"t":"2026-10-19T20:00:00Z","v":54959,"vw":15.860112},{"c":15.86,"h":15.86,"l":15.86,"n":2,"o":15.86,"t":"2026-10-19T21:05:00Z","v":565,"vw":15.86},{"c":15.89,"h":15.9,"l":15.89,"n":3,"o":15.9,"t":"2026-10-19T23:20:00Z","v":455,"vw":15.895},{"c":15.7934,"h":15.7934,"l":15.7852,"n":2,"o":15.7852,"t":"2026-10-20T13:15:00Z","v":500,"vw":15.79176},{"c":15.88,"h":15.88,"l":15.82,"n":95,"o":15.85,"t":"2026-10-20T13:30:00Z","v":38509,"vw":15.853657},{"c":16.0341,"h":16.0341,"l":15.9,"n":129,"o":15.9,"t":"2026-10-20T13:35:00Z","v":18416,"vw":16.007309},{"c":16.01,"h":16.0782,"l":15.99,"n":79,"o":16.04,"t":"2026-10-20T13:40:00Z","v":8192,"vw":16.026018},{"c":16.035,"h":16.06,"l":15.9923,"n":68,"o":15.9923,"t":"2026-10-20T13:45:00Z","v":8864,"vw":16.028117},{"c":16.0201,"h":16.05,"l":16.02,"n":28,"o":16.05,"t":"2026-10-20T13:50:00Z","v":3563,"vw":16.02825},{"c":16.04,"h":16.04,"l":16.01,"n":91,"o":16.03,"t":"2026-10-20T13:55:00Z","v":7567,"vw":16.027108},{"c":16.02,"h":16.07,"l":16.02,"n":96,"o":16.06,"t":"2026-10-20T14:00:00Z","v":11440,"vw":16.044052},{"c":16.0157,"h":16.035,"l":16,"n":98,"o":16.0177,"t":"2026-10-20T14:05:00Z","v":8276,"vw":16.011029},{"c":16.04,"h":16.07,"l":16.035,"n":314,"o":16.04,"t":"2026-10-20T14:10:00Z","v":24989,"vw":16.050943},{"c":16.03,"h":16.07,"l":16.01,"n":332,"o":16.04,"t":"2026-10-20T14:15:00Z","v":31823,"vw":16.041049},{"c":16.1,"h":16.105,"l":16.04,"n":184,"o":16.04,"t":"2026-10-20T14:20:00Z","v":49631,"vw":16.054429},{"c":16.14,"h":16.14,"l":16.09,"n":107,"o":16.095,"t":"2026-10-20T14:25:00Z","v":11809,"vw":16.096897},{"c":16.13,"h":16.17,"l":16.13,"n":142,"o":16.145,"t":"2026-10-20T14:30:00Z","v":11948,"vw":16.148173},{"c":16.105,"h":16.1297,"l":16.095,"n":114,"o":16.1201,"t":"2026-10-20T14:35:00Z","v":12399,"vw":16.11529},{"c":16.13,"h":16.14,"l":16.1,"n":173,"o":16.1,"t":"2026-10-20T14:40:00Z","v":25124,"vw":16.115795},{"c":16.1257,"h":16.155,"l":16.1257,"n":91,"o":16.14,"t":"2026-10-20T14:45:00Z","v":5654,"vw":16.135452},{"c":16.16,"h":16.16,"l":16.13,"n":74,"o":16.13,"t":"2026-10-20T14:50:00Z","v":5440,"vw":16.143676},{"c":16.175,"h":16.18,"l":16.16,"n":55,"o":16.16,"t":"2026-10-20T14:55:00Z","v":2752,"vw":16.171967},{"c":16.145,"h":16.18,"l":16.145,"n":120,"o":16.175,"t":"2026-10-20T15:00:00Z","v":7490,"vw":16.15923},{"c":16.15,"h":16.16,"l":16.135,"n":113,"o":16.14,"t":"2026-10-20T15:05:00Z","v":5571,"vw":16.140634},{"c":16.1901,"h":16.21,"l":16.145,"n":606,"o":16.145,"t":"2026-10-20T15:10:00Z","v":48786,"vw":16.176912},{"c":16.215,"h":16.22,"l":16.185,"n":207,"o":16.19,"t":"2026-10-20T15:15:00Z","v":18963,"vw":16.200117},{"c":16.225,"h":16.235,"l":16.215,"n":106,"o":16.22,"t":"2026-10-20T15:20:00Z","v":9958,"vw":16.223369},{"c":16.22,"h":16.235,"l":16.21,"n":95,"o":16.225,"t":"2026-10-20T15:25:00Z","v":10122,"vw":16.224812},{"c":16.21,"h":16.23,"l":16.2,"n":141,"o":16.22,"t":"2026-10-20T15:30:00Z","v":14149,"vw":16.216251},{"c":16.215,"h":16.22,"l":16.2001,"n":66,"o":16.205,"t":"2026-10-20T15:35:00Z","v":4824,"vw":16.21248},{"c":16.22,"h":16.225,"l":16.215,"n":91,"o":16.22,"t":"2026-10-20T15:40:00Z","v":8397,"vw":16.21958},{"c":16.205,"h":16.22,"l":16.205,"n":36,"o":16.22,"t":"2026-10-20T15:45:00Z","v":5863,"vw":16.206139},{"c":16.205,"h":16.205,"l":16.2,"n":25,"o":16.2,"t":"2026-10-20T15:50:00Z","v":1550,"vw":16.203514},{"c":16.185,"h":16.205,"l":16.185,"n":82,"o":16.205,"t":"2026-10-20T15:55:00Z","v":4910,"vw":16.193043},{"c":16.1801,"h":16.185,"l":16.18,"n":45,"o":16.18,"t":"2026-10-20T16:00:00Z","v":2174,"vw":16.180827},{"c":16.175,"h":16.195,"l":16.17,"n":189,"o":16.1852,"t":"2026-10-20T16:05:00Z","v":15754,"vw":16.185248},{"c":16.19,"h":16.195,"l":16.175,"n":72,"o":16.175,"t":"2026-10-20T16:10:00Z","v":7463,"vw":16.18285},{"c":16.2,"h":16.2,"l":16.19,"n":38,"o":16.1998,"t":"2026-10-20T16:15:00Z","v":2574,"vw":16.195975},{"c":16.205,"h":16.205,"l":16.195,"n":102,"o":16.195,"t":"2026-10-20T16:20:00Z","v":6031,"vw":16.201066},{"c":16.21,"h":16.21,"l":16.2,"n":39,"o":16.205,"t":"2026-10-20T16:25:00Z","v":2278,"vw":16.202813},{"c":16.24,"h":16.245,"l":16.215,"n":75,"o":16.215,"t":"2026-10-20T16:30:00Z","v":8168,"vw":16.230739},{"c":16.23,"h":16.24,"l":16.2291,"n":98,"o":16.235,"t":"2026-10-20T16:35:00Z","v":5077,"vw":16.231312},{"c":16.225,"h":16.225,"l":16.225,"n":16,"o":16.225,"t":"2026-10-20T16:40:00Z","v":970,"vw":16.225},{"c":16.215,"h":16.225,"l":16.205,"n":99,"o":16.225,"t":"2026-10-20T16:45:00Z","v":9955,"vw":16.218734},{"c":16.21,"h":16.21,"l":16.205,"n":40,"o":16.21,"t":"2026-10-20T16:50:00Z","v":1323,"vw":16.208666},{"c":16.17,"h":16.205,"l":16.17,"n":113,"o":16.205,"t":"2026-10-20T16:55:00Z","v":7021,"vw":16.183511},{"c":16.17,"h":16.175,"l":16.17,"n":111,"o":16.175,"t":"2026-10-20T17:00:00Z","v":6620,"vw":16.174634},{"c":16.18,"h":16.185,"l":16.175,"n":89,"o":16.175,"t":"2026-10-20T17:05:00Z","v":5612,"vw":16.179897},{"c":16.145,"h":16.175,"l":16.125,"n":159,"o":16.175,"t":"2026-10-20T17:10:00Z","v":9799,"vw":16.143559},{"c":16.1401,"h":16.155,"l":16.1401,"n":71,"o":16.145,"t":"2026-10-20T17:15:00Z","v":2923,"vw":16.1461},{"c":16.13,"h":16.14,"l":16.13,"n":70,"o":16.14,"t":"2026-10-20T17:20:00Z","v":3250,"vw":16.136471},{"c":16.1499,"h":16.1499,"l":16.1305,"n":117,"o":16.135,"t":"2026-10-20T17:25:00Z","v":8151,"vw":16.135514},{"c":16.145,"h":16.1581,"l":16.145,"n":91,"o":16.145,"t":"2026-10-20T17:30:00Z","v":8730,"vw":16.150666},{"c":16.145,"h":16.145,"l":16.13,"n":89,"o":16.14,"t":"2026-10-20T17:35:00Z","v":3924,"vw":16.138456},{"c":16.14,"h":16.145,"l":16.1301,"n":77,"o":16.145,"t":"2026-10-20T17:40:00Z","v":13040,"vw":16.142514},{"c":16.155,"h":16.155,"l":16.125,"n":147,"o":16.135,"t":"2026-10-20T17:45:00Z","v":8876,"vw":16.134638},{"c":16.15,"h":16.16,"l":16.145,"n":96,"o":16.155,"t":"2026-10-20T17:50:00Z","v":10528,"vw":16.15122},{"c":16.145,"h":16.15,"l":16.145,"n":25,"o":16.15,"t":"2026-10-20T17:55:00Z","v":803,"vw":16.14875},{"c":16.155,"h":16.17,"l":16.15,"n":101,"o":16.15,"t":"2026-10-20T18:00:00Z","v":7278,"vw":16.156289},{"c":16.165,"h":16.1651,"l":16.15,"n":104,"o":16.16,"t":"2026-10-20T18:05:00Z","v":12959,"vw":16.1594},{"c":16.14,"h":16.1614,"l":16.14,"n":92,"o":16.1614,"t":"2026-10-20T18:10:00Z","v":8912,"vw":16.144466},{"c":16.145,"h":16.16,"l":16.14,"n":113,"o":16.14,"t":"2026-10-20T18:15:00Z","v":10110,"vw":16.153175},{"c":16.145,"h":16.145,"l":16.13,"n":69,"o":16.145,"t":"2026-10-20T18:20:00Z","v":5309,"vw":16.1418},{"c":16.145,"h":16.145,"l":16.125,"n":129,"o":16.14,"t":"2026-10-20T18:25:00Z","v":25707,"vw":16.135734},{"c":16.15,"h":16.155,"l":16.145,"n":104,"o":16.145,"t":"2026-10-20T18:30:00Z","v":5839,"vw":16.147703},{"c":16.142,"h":16.145,"l":16.135,"n":93,"o":16.145,"t":"2026-10-20T18:35:00Z","v":12432,"vw":16.142119},{"c":16.155,"h":16.155,"l":16.135,"n":96,"o":16.14,"t":"2026-10-20T18:40:00Z","v":11260,"vw":16.146508},{"c":16.14,"h":16.145,"l":16.135,"n":137,"o":16.145,"t":"2026-10-20T18:45:00Z","v":10564,"vw":16.138934},{"c":16.14,"h":16.14,"l":16.1315,"n":67,"o":16.14,"t":"2026-10-20T18:50:00Z","v":4943,"vw":16.134931},{"c":16.135,"h":16.135,"l":16.13,"n":46,"o":16.135,"t":"2026-10-20T18:55:00Z","v":2814,"vw":16.134081},{"c":16.145,"h":16.156,"l":16.135,"n":141,"o":16.135,"t":"2026-10-20T19:00:00Z","v":10863,"vw":16.142931},{"c":16.15,"h":16.16,"l":16.145,"n":63,"o":16.15,"t":"2026-10-20T19:05:00Z","v":4555,"vw":16.15285},{"c":16.155,"h":16.155,"l":16.145,"n":40,"o":16.145,"t":"2026-10-20T19:10:00Z","v":2561,"vw":16.151176},{"c":16.135,"h":16.175,"l":16.135,"n":202,"o":16.155,"t":"2026-10-20T19:15:00Z","v":29020,"vw":16.166453},{"c":16.09,"h":16.13,"l":16.09,"n":89,"o":16.13,"t":"2026-10-20T19:20:00Z","v":12259,"vw":16.109302},{"c":16.105,"h":16.1058,"l":16.08,"n":196,"o":16.09,"t":"2026-10-20T19:25:00Z","v":15906,"vw":16.089713},{"c":16.085,"h":16.1,"l":16.085,"n":197,"o":16.1,"t":"2026-10-20T19:30:00Z","v":15586,"vw":16.091149},{"c":16.08,"h":16.095,"l":16.064,"n":296,"o":16.085,"t":"2026-10-20T19:35:00Z","v":20808,"vw":16.080373},{"c":16.115,"h":16.115,"l":16.085,"n":117,"o":16.085,"t":"2026-10-20T19:40:00Z","v":7666,"vw":16.103618},{"c":16.095,"h":16.11,"l":16.075,"n":455,"o":16.11,"t":"2026-10-20T19:45:00Z","v":40672,"vw":16.09021},{"c":16.075,"h":16.095,"l":16.075,"n":328,"o":16.09,"t":"2026-10-20T19:50:00Z","v":26645,"vw":16.087715},{"c":16.11,"h":16.13,"l":16.075,"n":1607,"o":16.075,"t":"2026-10-20T19:55:00Z","v":178133,"vw":16.108432},{"c":16.11,"h":16.11,"l":16.11,"n":14,"o":16.11,"t":"2026-10-20T20:00:00Z","v":75126,"vw":16.11},{"c":16.2352,"h":16.2352,"l":16.2352,"n":1,"o":16.2352,"t":"2026-10-20T21:20:00Z","v":1250,"vw":16.2352},{"c":16.11,"h":16.11,"l":16.11,"n":1,"o":16.11,"t":"2026-10-20T21:25:00Z","v":494,"vw":16.11},{"c":16.1,"h":16.1,"l":16.1,"n":1,"o":16.1,"t":"2026-10-20T22:05:00Z","v":1500,"vw":16.1},{"c":16.1,"h":16.1,"l":16.1,"n":2,"o":16.1,"t":"2026-10-20T22:10:00Z","v":15025,"vw":16.1},{"c":16.23,"h":16.23,"l":16.23,"n":1,"o":16.23,"t":"2026-10-21T12:25:00Z","v":100,"vw":16.23},{"c":16.2253,"h":16.2253,"l":16.2253,"n":1,"o":16.2253,"t":"2026-10-21T12:55:00Z","v":313,"vw":16.2253},{"c":16.231,"h":16.231,"l":16.231,"n":1,"o":16.231,"t":"2026-10-21T13:00:00Z","v":100,"vw":16.231},{"c":16.24,"h":16.24,"l":16.24,"n":1,"o":16.24,"t":"2026-10-21T13:25:00Z","v":110,"vw":16.24},{"c":16.1869,"h":16.25,"l":16.13,"n":189,"o":16.25,"t":"2026-10-21T13:30:00Z","v":84256,"vw":16.215599},{"c":16.19,"h":16.19,"l":16.11,"n":50,"o":16.1575,"t":"2026-10-21T13:35:00Z","v":4679,"vw":16.168615},{"c":16.1824,"h":16.1824,"l":16.17,"n":24,"o":16.17,"t":"2026-10-21T13:40:00Z","v":1748,"vw":16.175267},{"c":16.185,"h":16.185,"l":16.1351,"n":68,"o":16.185,"t":"2026-10-21T13:45:00Z","v":10174,"vw":16.162376},{"c":16.22,"h":16.2499,"l":16.19,"n":180,"o":16.19,"t":"2026-10-21T13:50:00Z","v":49219,"vw":16.206563},{"c":16.25,"h":16.25,"l":16.225,"n":42,"o":16.23,"t":"2026-10-21T13:55:00Z","v":4577,"vw":16.229195},{"c":16.215,"h":16.25,"l":16.2,"n":116,"o":16.25,"t":"2026-10-21T14:00:00Z","v":6384,"vw":16.215629},{"c":16.17,"h":16.21,"l":16.165,"n":83,"o":16.21,"t":"2026-10-21T14:05:00Z","v":6587,"vw":16.174457},{"c":16.22,"h":16.22,"l":16.15,"n":95,"o":16.15,"t":"2026-10-21T14:10:00Z","v":10832,"vw":16.171795},{"c":16.175,"h":16.22,"l":16.17,"n":74,"o":16.215,"t":"2026-10-21T14:15:00Z","v":7759,"vw":16.197883},{"c":16.19,"h":16.195,"l":16.17,"n":48,"o":16.17,"t":"2026-10-21T14:20:00Z","v":2694,"vw":16.185854},{"c":16.165,"h":16.19,"l":16.165,"n":72,"o":16.19,"t":"2026-10-21T14:25:00Z","v":3447,"vw":16.182866},{"c":16.19,"h":16.19,"l":16.165,"n":83,"o":16.165,"t":"2026-10-21T14:30:00Z","v":8302,"vw":16.171886},{"c":16.2,"h":16.21,"l":16.19,"n":57,"o":16.19,"t":"2026-10-21T14:35:00Z","v":2369,"vw":16.202978},{"c":16.195,"h":16.205,"l":16.195,"n":139,"o":16.205,"t":"2026-10-21T14:40:00Z","v":24098,"vw":16.200194},{"c":16.205,"h":16.215,"l":16.195,"n":135,"o":16.2,"t":"2026-10-21T14:45:00Z","v":7205,"vw":16.205919},{"c":16.175,"h":16.205,"l":16.175,"n":45,"o":16.205,"t":"2026-10-21T14:50:00Z","v":7476,"vw":16.189916},{"c":16.15,"h":16.175,"l":16.15,"n":52,"o":16.175,"t":"2026-10-21T14:55:00Z","v":2006,"vw":16.164921},{"c":16.14,"h":16.14,"l":16.1329,"n":36,"o":16.14,"t":"2026-10-21T15:00:00Z","v":967,"vw":16.13858},{"c":16.148,"h":16.148,"l":16.125,"n":100,"o":16.135,"t":"2026-10-21T15:05:00Z","v":5991,"vw":16.138413},{"c":16.14,"h":16.16,"l":16.14,"n":65,"o":16.145,"t":"2026-10-21T15:10:00Z","v":2900,"vw":16.14875},{"c":16.115,"h":16.13,"l":16.115,"n":55,"o":16.13,"t":"2026-10-21T15:15:00Z","v":1994,"vw":16.118903},{"c":16.1479,"h":16.15,"l":16.12,"n":136,"o":16.12,"t":"2026-10-21T15:20:00Z","v":6421,"vw":16.135022},{"c":16.16,"h":16.165,"l":16.15,"n":99,"o":16.15,"t":"2026-10-21T15:25:00Z","v":7137,"vw":16.160503},{"c":16.18,"h":16.185,"l":16.17,"n":85,"o":16.17,"t":"2026-10-21T15:30:00Z","v":4911,"vw":16.18015},{"c":16.175,"h":16.178,"l":16.165,"n":61,"o":16.175,"t":"2026-10-21T15:35:00Z","v":3273,"vw":16.173652},{"c":16.16,"h":16.175,"l":16.16,"n":77,"o":16.17,"t":"2026-10-21T15:40:00Z","v":3176,"vw":16.164218},{"c":16.175,"h":16.18,"l":16.16,"n":61,"o":16.16,"t":"2026-10-21T15:45:00Z","v":4369,"vw":16.169756},{"c":16.19,"h":16.195,"l":16.175,"n":109,"o":16.175,"t":"2026-10-21T15:50:00Z","v":5298,"vw":16.190807},{"c":16.195,"h":16.195,"l":16.195,"n":11,"o":16.195,"t":"2026-10-21T15:55:00Z","v":192,"vw":16.195},{"c":16.1701,"h":16.18,"l":16.1701,"n":23,"o":16.18,"t":"2026-10-21T16:00:00Z","v":1351,"vw":16.175885},{"c":16.175,"h":16.185,"l":16.175,"n":65,"o":16.175,"t":"2026-10-21T16:05:00Z","v":3157,"vw":16.177579},{"c":16.21,"h":16.21,"l":16.165,"n":133,"o":16.1701,"t":"2026-10-21T16:10:00Z","v":9658,"vw":16.185609},{"c":16.23,"h":16.23,"l":16.22,"n":105,"o":16.22,"t":"2026-10-21T16:15:00Z","v":4882,"vw":16.223287},{"c":16.2214,"h":16.24,"l":16.22,"n":96,"o":16.24,"t":"2026-10-21T16:20:00Z","v":4788,"vw":16.226083},{"c":16.2301,"h":16.2301,"l":16.225,"n":105,"o":16.225,"t":"2026-10-21T16:25:00Z","v":4481,"vw":16.229532},{"c":16.235,"h":16.2499,"l":16.235,"n":91,"o":16.24,"t":"2026-10-21T16:30:00Z","v":3314,"vw":16.241856},{"c":16.26,"h":16.26,"l":16.22,"n":141,"o":16.23,"t":"2026-10-21T16:35:00Z","v":7889,"vw":16.232804},{"c":16.2414,"h":16.265,"l":16.24,"n":77,"o":16.26,"t":"2026-10-21T16:40:00Z","v":3201,"vw":16.24959},{"c":16.239,"h":16.25,"l":16.235,"n":43,"o":16.25,"t":"2026-10-21T16:45:00Z","v":1683,"vw":16.244656},{"c":16.21,"h":16.235,"l":16.21,"n":45,"o":16.235,"t":"2026-10-21T16:50:00Z","v":1844,"vw":16.217228},{"c":16.21,"h":16.21,"l":16.21,"n":14,"o":16.21,"t":"2026-10-21T16:55:00Z","v":281,"vw":16.21},{"c":16.22,"h":16.23,"l":16.205,"n":129,"o":16.215,"t":"2026-10-21T17:00:00Z","v":6863,"vw":16.212888},{"c":16.225,"h":16.23,"l":16.215,"n":70,"o":16.23,"t":"2026-10-21T17:05:00Z","v":6223,"vw":16.221475},{"c":16.21,"h":16.22,"l":16.21,"n":39,"o":16.22,"t":"2026-10-21T17:10:00Z","v":1297,"vw":16.2175},{"c":16.2,"h":16.21,"l":16.2,"n":60,"o":16.21,"t":"2026-10-21T17:15:00Z","v":3978,"vw":16.205826},{"c":16.195,"h":16.21,"l":16.19,"n":79,"o":16.19,"t":"2026-10-21T17:20:00Z","v":4576,"vw":16.196801},{"c":16.19,"h":16.2,"l":16.19,"n":103,"o":16.195,"t":"2026-10-21T17:25:00Z","v":3859,"vw":16.193702},{"c":16.1903,"h":16.195,"l":16.1903,"n":12,"o":16.195,"t":"2026-10-21T17:30:00Z","v":1228,"vw":16.191778},{"c":16.195,"h":16.195,"l":16.195,"n":24,"o":16.195,"t":"2026-10-21T17:35:00Z","v":624,"vw":16.195},{"c":16.205,"h":16.21,"l":16.1965,"n":115,"o":16.2,"t":"2026-10-21T17:40:00Z","v":6683,"vw":16.200763},{"c":16.2049,"h":16.2087,"l":16.2,"n":57,"o":16.205,"t":"2026-10-21T17:45:00Z","v":2194,"vw":16.204353},{"c":16.21,"h":16.215,"l":16.205,"n":64,"o":16.205,"t":"2026-10-21T17:50:00Z","v":2945,"vw":16.210487},{"c":16.195,"h":16.215,"l":16.195,"n":79,"o":16.21,"t":"2026-10-21T17:55:00Z","v":2935,"vw":16.205747},{"c":16.19,"h":16.195,"l":16.19,"n":146,"o":16.195,"t":"2026-10-21T18:00:00Z","v":5698,"vw":16.193747},{"c":16.1715,"h":16.185,"l":16.1695,"n":57,"o":16.185,"t":"2026-10-21T18:05:00Z","v":3030,"vw":16.1794},{"c":16.185,"h":16.19,"l":16.18,"n":123,"o":16.18,"t":"2026-10-21T18:10:00Z","v":11995,"vw":16.18337},{"c":16.18,"h":16.185,"l":16.18,"n":28,"o":16.185,"t":"2026-10-21T18:15:00Z","v":2801,"vw":16.184229},{"c":16.18,"h":16.19,"l":16.1742,"n":121,"o":16.18,"t":"2026-10-21T18:20:00Z","v":8991,"vw":16.185584},{"c":16.15,"h":16.1759,"l":16.15,"n":47,"o":16.1759,"t":"2026-10-21T18:25:00Z","v":2151,"vw":16.167124},{"c":16.18,"h":16.19,"l":16.155,"n":140,"o":16.155,"t":"2026-10-21T18:30:00Z","v":11507,"vw":16.166946},{"c":16.18,"h":16.18,"l":16.17,"n":101,"o":16.18,"t":"2026-10-21T18:35:00Z","v":3341,"vw":16.174704},{"c":16.185,"h":16.195,"l":16.185,"n":79,"o":16.185,"t":"2026-10-21T18:40:00Z","v":8548,"vw":16.189089},{"c":16.16,"h":16.185,"l":16.16,"n":79,"o":16.185,"t":"2026-10-21T18:45:00Z","v":2707,"vw":16.170867},{"c":16.155,"h":16.1599,"l":16.145,"n":59,"o":16.1599,"t":"2026-10-21T18:50:00Z","v":3702,"vw":16.151194},{"c":16.11,"h":16.15,"l":16.11,"n":206,"o":16.15,"t":"2026-10-21T18:55:00Z","v":10393,"vw":16.123211},{"c":16.13,"h":16.13,"l":16.08,"n":169,"o":16.1,"t":"2026-10-21T19:00:00Z","v":9461,"vw":16.103395},{"c":16.125,"h":16.14,"l":16.12,"n":105,"o":16.13,"t":"2026-10-21T19:05:00Z","v":7946,"vw":16.132535},{"c":16.125,"h":16.135,"l":16.11,"n":200,"o":16.12,"t":"2026-10-21T19:10:00Z","v":11003,"vw":16.120346},{"c":16.1552,"h":16.1552,"l":16.13,"n":103,"o":16.13,"t":"2026-10-21T19:15:00Z","v":8956,"vw":16.145286},{"c":16.145,"h":16.165,"l":16.14,"n":96,"o":16.16,"t":"2026-10-21T19:20:00Z","v":5478,"vw":16.153848},{"c":16.15,"h":16.165,"l":16.15,"n":158,"o":16.15,"t":"2026-10-21T19:25:00Z","v":10156,"vw":16.154959},{"c":16.14,"h":16.155,"l":16.14,"n":137,"o":16.155,"t":"2026-10-21T19:30:00Z","v":7852,"vw":16.153766},{"c":16.15,"h":16.15,"l":16.13,"n":163,"o":16.135,"t":"2026-10-21T19:35:00Z","v":6238,"vw":16.141953},{"c":16.175,"h":16.18,"l":16.15,"n":223,"o":16.15,"t":"2026-10-21T19:40:00Z","v":17794,"vw":16.160783},{"c":16.175,"h":16.185,"l":16.17,"n":164,"o":16.175,"t":"2026-10-21T19:45:00Z","v":8281,"vw":16.177053},{"c":16.21,"h":16.225,"l":16.18,"n":306,"o":16.18,"t":"2026-10-21T19:50:00Z","v":23076,"vw":16.212802},{"c":16.185,"h":16.22,"l":16.175,"n":811,"o":16.215,"t":"2026-10-21T19:55:00Z","v":55158,"vw":16.203076},{"c":16.18,"h":16.18,"l":16.18,"n":15,"o":16.18,"t":"2026-10-21T20:00:00Z","v":30861,"vw":16.18},{"c":16.42,"h":16.42,"l":16.42,"n":1,"o":16.42,"t":"2026-10-21T20:30:00Z","v":100,"vw":16.42},{"c":16.37,"h":16.37,"l":16.37,"n":1,"o":16.37,"t":"2026-10-21T23:15:00Z","v":140,"vw":16.37},{"c":16.051,"h":16.051,"l":16.04,"n":2,"o":16.04,"t":"2026-10-22T13:15:00Z","v":800,"vw":16.049625},{"c":16.26,"h":16.26,"l":16.05,"n":101,"o":16.05,"t":"2026-10-22T13:30:00Z","v":21171,"vw":16.133388},{"c":16.24,"h":16.26,"l":16.22,"n":33,"o":16.2533,"t":"2026-10-22T13:35:00Z","v":3668,"vw":16.242527},{"c":16.335,"h":16.335,"l":16.24,"n":51,"o":16.24,"t":"2026-10-22T13:40:00Z","v":7987,"vw":16.289867},{"c":16.375,"h":16.375,"l":16.32,"n":55,"o":16.34,"t":"2026-10-22T13:45:00Z","v":4331,"vw":16.339805},{"c":16.37,"h":16.37,"l":16.35,"n":63,"o":16.37,"t":"2026-10-22T13:50:00Z","v":10246,"vw":16.35912},{"c":16.405,"h":16.42,"l":16.38,"n":55,"o":16.38,"t":"2026-10-22T13:55:00Z","v":12548,"vw":16.401611},{"c":16.43,"h":16.44,"l":16.41,"n":75,"o":16.41,"t":"2026-10-22T14:00:00Z","v":5441,"vw":16.425715},{"c":16.435,"h":16.45,"l":16.43,"n":42,"o":16.45,"t":"2026-10-22T14:05:00Z","v":2705,"vw":16.439057},{"c":16.425,"h":16.44,"l":16.42,"n":62,"o":16.4322,"t":"2026-10-22T14:10:00Z","v":8180,"vw":16.438819},{"c":16.42,"h":16.42,"l":16.42,"n":57,"o":16.42,"t":"2026-10-22T14:15:00Z","v":2139,"vw":16.42},{"c":16.45,"h":16.46,"l":16.43,"n":84,"o":16.43,"t":"2026-10-22T14:20:00Z","v":3614,"vw":16.443616},{"c":16.44,"h":16.45,"l":16.44,"n":53,"o":16.45,"t":"2026-10-22T14:25:00Z","v":3071,"vw":16.444663},{"c":16.39,"h":16.445,"l":16.39,"n":64,"o":16.445,"t":"2026-10-22T14:30:00Z","v":3567,"vw":16.428181},{"c":16.385,"h":16.39,"l":16.365,"n":60,"o":16.39,"t":"2026-10-22T14:35:00Z","v":4034,"vw":16.378803},{"c":16.39,"h":16.395,"l":16.38,"n":99,"o":16.38,"t":"2026-10-22T14:40:00Z","v":9068,"vw":16.387816},{"c":16.355,"h":16.41,"l":16.35,"n":177,"o":16.395,"t":"2026-10-22T14:45:00Z","v":17913,"vw":16.395216},{"c":16.38,"h":16.38,"l":16.35,"n":52,"o":16.35,"t":"2026-10-22T14:50:00Z","v":2883,"vw":16.356878},{"c":16.38,"h":16.395,"l":16.37,"n":61,"o":16.385,"t":"2026-10-22T14:55:00Z","v":5134,"vw":16.376064},{"c":16.35,"h":16.38,"l":16.34,"n":74,"o":16.38,"t":"2026-10-22T15:00:00Z","v":8665,"vw":16.353825},{"c":16.345,"h":16.36,"l":16.345,"n":41,"o":16.36,"t":"2026-10-22T15:05:00Z","v":3896,"vw":16.352034},{"c":16.345,"h":16.365,"l":16.345,"n":86,"o":16.3499,"t":"2026-10-22T15:10:00Z","v":8235,"vw":16.356448},{"c":16.355,"h":16.355,"l":16.335,"n":70,"o":16.345,"t":"2026-10-22T15:15:00Z","v":6830,"vw":16.347482},{"c":16.36,"h":16.37,"l":16.35,"n":68,"o":16.36,"t":"2026-10-22T15:20:00Z","v":3208,"vw":16.358148},{"c":16.395,"h":16.395,"l":16.345,"n":117,"o":16.35,"t":"2026-10-22T15:25:00Z","v":11504,"vw":16.356142},{"c":16.39,"h":16.395,"l":16.36,"n":262,"o":16.395,"t":"2026-10-22T15:30:00Z","v":26960,"vw":16.378192},{"c":16.38,"h":16.415,"l":16.38,"n":194,"o":16.385,"t":"2026-10-22T15:35:00Z","v":27933,"vw":16.396799},{"c":16.35,"h":16.37,"l":16.33,"n":137,"o":16.37,"t":"2026-10-22T15:40:00Z","v":9078,"vw":16.343733},{"c":16.365,"h":16.3699,"l":16.34,"n":79,"o":16.34,"t":"2026-10-22T15:45:00Z","v":4409,"vw":16.351953},{"c":16.3645,"h":16.3701,"l":16.36,"n":119,"o":16.36,"t":"2026-10-22T15:50:00Z","v":9899,"vw":16.367841},{"c":16.37,"h":16.37,"l":16.355,"n":88,"o":16.365,"t":"2026-10-22T15:55:00Z","v":8359,"vw":16.35734},{"c":16.385,"h":16.385,"l":16.365,"n":38,"o":16.365,"t":"2026-10-22T16:00:00Z","v":2588,"vw":16.379812},{"c":16.39,"h":16.41,"l":16.39,"n":87,"o":16.39,"t":"2026-10-22T16:05:00Z","v":21312,"vw":16.39876},{"c":16.38,"h":16.395,"l":16.37,"n":189,"o":16.395,"t":"2026-10-22T16:10:00Z","v":12506,"vw":16.381983},{"c":16.3827,"h":16.39,"l":16.3827,"n":58,"o":16.385,"t":"2026-10-22T16:15:00Z","v":3514,"vw":16.386772},{"c":16.39,"h":16.395,"l":16.3801,"n":59,"o":16.385,"t":"2026-10-22T16:20:00Z","v":3789,"vw":16.388493},{"c":16.395,"h":16.4,"l":16.385,"n":41,"o":16.3918,"t":"2026-10-22T16:25:00Z","v":3566,"vw":16.393701},{"c":16.39,"h":16.39,"l":16.3828,"n":87,"o":16.385,"t":"2026-10-22T16:30:00Z","v":6200,"vw":16.386263},{"c":16.37,"h":16.39,"l":16.37,"n":76,"o":16.388,"t":"2026-10-22T16:35:00Z","v":6066,"vw":16.381739},{"c":16.37,"h":16.38,"l":16.365,"n":71,"o":16.3776,"t":"2026-10-22T16:40:00Z","v":4098,"vw":16.375921},{"c":16.38,"h":16.38,"l":16.36,"n":112,"o":16.37,"t":"2026-10-22T16:45:00Z","v":6889,"vw":16.368765},{"c":16.385,"h":16.4,"l":16.3799,"n":54,"o":16.3799,"t":"2026-10-22T16:50:00Z","v":9827,"vw":16.385229},{"c":16.385,"h":16.395,"l":16.385,"n":44,"o":16.385,"t":"2026-10-22T16:55:00Z","v":3483,"vw":16.392115},{"c":16.375,"h":16.385,"l":16.36,"n":80,"o":16.385,"t":"2026-10-22T17:00:00Z","v":5679,"vw":16.370039},{"c":16.36,"h":16.3702,"l":16.35,"n":75,"o":16.37,"t":"2026-10-22T17:05:00Z","v":8674,"vw":16.368031},{"c":16.345,"h":16.35,"l":16.345,"n":49,"o":16.35,"t":"2026-10-22T17:10:00Z","v":2750,"vw":16.347358},{"c":16.35,"h":16.35,"l":16.34,"n":39,"o":16.345,"t":"2026-10-22T17:15:00Z","v":2047,"vw":16.348333},{"c":16.36,"h":16.36,"l":16.3501,"n":22,"o":16.355,"t":"2026-10-22T17:20:00Z","v":1974,"vw":16.352922},{"c":16.38,"h":16.39,"l":16.365,"n":53,"o":16.365,"t":"2026-10-22T17:25:00Z","v":4834,"vw":16.374294},{"c":16.39,"h":16.39,"l":16.385,"n":49,"o":16.39,"t":"2026-10-22T17:30:00Z","v":1033,"vw":16.388647},{"c":16.38,"h":16.39,"l":16.38,"n":72,"o":16.39,"t":"2026-10-22T17:35:00Z","v":3757,"vw":16.385434},{"c":16.38,"h":16.38,"l":16.38,"n":46,"o":16.38,"t":"2026-10-22T17:40:00Z","v":1594,"vw":16.38},{"c":16.38,"h":16.39,"l":16.38,"n":52,"o":16.385,"t":"2026-10-22T17:45:00Z","v":2889,"vw":16.381052},{"c":16.35,"h":16.37,"l":16.35,"n":70,"o":16.37,"t":"2026-10-22T17:50:00Z","v":3620,"vw":16.363853},{"c":16.36,"h":16.365,"l":16.36,"n":30,"o":16.36,"t":"2026-10-22T17:55:00Z","v":2206,"vw":16.361372},{"c":16.36,"h":16.3601,"l":16.355,"n":59,"o":16.3601,"t":"2026-10-22T18:00:00Z","v":2548,"vw":16.359719},{"c":16.3501,"h":16.37,"l":16.35,"n":54,"o":16.37,"t":"2026-10-22T18:05:00Z","v":4525,"vw":16.355054},{"c":16.36,"h":16.36,"l":16.355,"n":70,"o":16.355,"t":"2026-10-22T18:10:00Z","v":4925,"vw":16.359318},{"c":16.3798,"h":16.38,"l":16.36,"n":53,"o":16.36,"t":"2026-10-22T18:15:00Z","v":4780,"vw":16.373213},{"c":16.38,"h":16.39,"l":16.375,"n":49,"o":16.375,"t":"2026-10-22T18:20:00Z","v":2452,"vw":16.382211},{"c":16.365,"h":16.385,"l":16.36,"n":96,"o":16.385,"t":"2026-10-22T18:25:00Z","v":6460,"vw":16.371827},{"c":16.355,"h":16.36,"l":16.34,"n":106,"o":16.36,"t":"2026-10-22T18:30:00Z","v":10868,"vw":16.353208},{"c":16.37,"h":16.37,"l":16.355,"n":207,"o":16.355,"t":"2026-10-22T18:35:00Z","v":19678,"vw":16.359863},{"c":16.3799,"h":16.3799,"l":16.375,"n":8,"o":16.375,"t":"2026-10-22T18:40:00Z","v":378,"vw":16.37794},{"c":16.38,"h":16.39,"l":16.375,"n":121,"o":16.38,"t":"2026-10-22T18:45:00Z","v":6963,"vw":16.386346},{"c":16.375,"h":16.39,"l":16.375,"n":75,"o":16.385,"t":"2026-10-22T18:50:00Z","v":3472,"vw":16.38178},{"c":16.345,"h":16.37,"l":16.33,"n":316,"o":16.37,"t":"2026-10-22T18:55:00Z","v":48657,"vw":16.339244},{"c":16.345,"h":16.35,"l":16.325,"n":178,"o":16.345,"t":"2026-10-22T19:00:00Z","v":18011,"vw":16.336217},{"c":16.36,"h":16.365,"l":16.3438,"n":88,"o":16.3438,"t":"2026-10-22T19:05:00Z","v":4597,"vw":16.353886},{"c":16.37,"h":16.375,"l":16.36,"n":90,"o":16.36,"t":"2026-10-22T19:10:00Z","v":12111,"vw":16.368813},{"c":16.34,"h":16.365,"l":16.34,"n":111,"o":16.365,"t":"2026-10-22T19:15:00Z","v":5708,"vw":16.353719},{"c":16.35,"h":16.36,"l":16.335,"n":95,"o":16.335,"t":"2026-10-22T19:20:00Z","v":3944,"vw":16.345295},{"c":16.34,"h":16.345,"l":16.325,"n":125,"o":16.34,"t":"2026-10-22T19:25:00Z","v":6130,"vw":16.335582},{"c":16.35,"h":16.35,"l":16.33,"n":145,"o":16.345,"t":"2026-10-22T19:30:00Z","v":8623,"vw":16.339849},{"c":16.365,"h":16.365,"l":16.335,"n":238,"o":16.35,"t":"2026-10-22T19:35:00Z","v":12088,"vw":16.351176},{"c":16.375,"h":16.395,"l":16.365,"n":173,"o":16.37,"t":"2026-10-22T19:40:00Z","v":12358,"vw":16.378524},{"c":16.365,"h":16.3701,"l":16.345,"n":219,"o":16.3701,"t":"2026-10-22T19:45:00Z","v":15446,"vw":16.357517},{"c":16.375,"h":16.385,"l":16.345,"n":438,"o":16.37,"t":"2026-10-22T19:50:00Z","v":30236,"vw":16.368949},{"c":16.375,"h":16.395,"l":16.355,"n":1384,"o":16.38,"t":"2026-10-22T19:55:00Z","v":110461,"vw":16.368443},{"c":16.36,"h":16.375,"l":16.36,"n":30,"o":16.37,"t":"2026-10-22T20:00:00Z","v":63713,"vw":16.360124},{"c":16.34,"h":16.34,"l":16.34,"n":1,"o":16.34,"t":"2026-10-22T20:25:00Z","v":216,"vw":16.34},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-10-22T22:05:00Z","v":300,"vw":16.5},{"c":16.52,"h":16.52,"l":16.52,"n":1,"o":16.52,"t":"2026-10-22T22:10:00Z","v":125,"vw":16.52},{"c":16.45,"h":16.45,"l":16.45,"n":2,"o":16.45,"t":"2026-10-22T23:05:00Z","v":1039,"vw":16.45}],"history":[{"c":13.94,"h":13.97,"l":13.82,"n":6444,"o":13.9,"t":"2024-10-21T04:00:00Z","v":789909,"vw":13.908383},{"c":13.85,"h":13.93,"l":13.85,"n":3631,"o":13.92,"t":"2024-10-22T04:00:00Z","v":375499,"vw":13.883359},{"c":13.76,"h":13.87,"l":13.73,"n":4034,"o":13.85,"t":"2024-10-23T04:00:00Z","v":505796,"vw":13.784026},{"c":13.72,"h":13.782,"l":13.684,"n":3570,"o":13.71,"t":"2024-10-24T04:00:00Z","v":305753,"vw":13.71095},{"c":13.66,"h":13.77,"l":13.615,"n":4915,"o":13.77,"t":"2024-10-25T04:00:00Z","v":494893,"vw":13.671739},{"c":13.88,"h":13.89,"l":13.7,"n":4250,"o":13.7,"t":"2024-10-28T04:00:00Z","v":302902,"vw":13.788043},{"c":13.59,"h":13.8599,"l":13.55,"n":6097,"o":13.83,"t":"2024-10-29T04:00:00Z","v":551987,"vw":13.666728},{"c":13.62,"h":13.85,"l":13.51,"n":6250,"o":13.69,"t":"2024-10-30T04:00:00Z","v":629399,"vw":13.650678},{"c":13.78,"h":13.865,"l":13.6,"n":6105,"o":13.6,"t":"2024-10-31T04:00:00Z","v":482869,"vw":13.79395},{"c":13.35,"h":13.795,"l":13.33,"n":9183,"o":13.76,"t":"2024-11-01T04:00:00Z","v":1105093,"vw":13.464514},{"c":13.11,"h":13.455,"l":13.045,"n":7490,"o":13.455,"t":"2024-11-04T05:00:00Z","v":924664,"vw":13.163467},{"c":13.37,"h":13.39,"l":13.12,"n":5669,"o":13.12,"t":"2024-11-05T05:00:00Z","v":557983,"vw":13.285249},{"c":13.67,"h":13.69,"l":13.34,"n":5891,"o":13.66,"t":"2024-11-06T05:00:00Z","v":584091,"vw":13.56811},{"c":13.63,"h":13.835,"l":13.596,"n":5386,"o":13.67,"t":"2024-11-07T05:00:00Z","v":471418,"vw":13.709545},{"c":14.08,"h":14.12,"l":13.81,"n":6456,"o":13.9,"t":"2024-11-08T05:00:00Z","v":719794,"vw":14.009634},{"c":14.27,"h":14.285,"l":14.08,"n":5749,"o":14.1,"t":"2024-11-11T05:00:00Z","v":534379,"vw":14.234584},{"c":14.06,"h":14.23,"l":14.0001,"n":3742,"o":14.23,"t":"2024-11-12T05:00:00Z","v":296896,"vw":14.069033},{"c":14.2,"h":14.21,"l":14.06,"n":3842,"o":14.07,"t":"2024-11-13T05:00:00Z","v":320445,"vw":14.174798},{"c":14.16,"h":14.21,"l":14.0401,"n":3845,"o":14.2,"t":"2024-11-14T05:00:00Z","v":377001,"vw":14.136304},{"c":14.19,"h":14.23,"l":14.13,"n":3938,"o":14.16,"t":"2024-11-15T05:00:00Z","v":373994,"vw":14.189688},{"c":14.31,"h":14.35,"l":14.1694,"n":4940,"o":14.2,"t":"2024-11-18T05:00:00Z","v":444652,"vw":14.262937},{"c":14.3,"h":14.31,"l":14.22,"n":4694,"o":14.31,"t":"2024-11-19T05:00:00Z","v":436506,"vw":14.275911},{"c":14.25,"h":14.365,"l":14.225,"n":4917,"o":14.31,"t":"2024-11-20T05:00:00Z","v":396578,"vw":14.289467},{"c":14.26,"h":14.3399,"l":14.23,"n":4663,"o":14.26,"t":"2024-11-21T05:00:00Z","v":327680,"vw":14.289275},{"c":14.34,"h":14.365,"l":14.2801,"n":4173,"o":14.3,"t":"2024-11-22T05:00:00Z","v":309141,"vw":14.321349},{"c":14.25,"h":14.45,"l":14.19,"n":5385,"o":14.45,"t":"2024-11-25T05:00:00Z","v":442659,"vw":14.27814},{"c":14.39,"h":14.43,"l":14.2383,"n":5980,"o":14.24,"t":"2024-11-26T05:00:00Z","v":532157,"vw":14.345612},{"c":14.48,"h":14.5486,"l":14.42,"n":5299,"o":14.43,"t":"2024-11-27T05:00:00Z","v":429503,"vw":14.484916},{"c":14.67,"h":14.72,"l":14.46,"n":3933,"o":14.48,"t":"2024-11-29T05:00:00Z","v":554936,"vw":14.618434},{"c":14.44,"h":14.584,"l":14.095,"n":8369,"o":14.47,"t":"2024-12-02T05:00:00Z","v":849068,"vw":14.28628},{"c":14.34,"h":14.48,"l":14.325,"n":5197,"o":14.44,"t":"2024-12-03T05:00:00Z","v":322600,"vw":14.375013},{"c":14.4,"h":14.405,"l":14.23,"n":4621,"o":14.34,"t":"2024-12-04T05:00:00Z","v":347828,"vw":14.325263},{"c":14.27,"h":14.49,"l":14.22,"n":5269,"o":14.45,"t":"2024-12-05T05:00:00Z","v":551027,"vw":14.290309},{"c":14.3,"h":14.355,"l":14.17,"n":4085,"o":14.3,"t":"2024-12-06T05:00:00Z","v":290537,"vw":14.252249},{"c":14.37,"h":14.395,"l":14.235,"n":5528,"o":14.3,"t":"2024-12-09T05:00:00Z","v":1306189,"vw":14.270844},{"c":14.34,"h":14.45,"l":14.19,"n":7214,"o":14.37,"t":"2024-12-10T05:00:00Z","v":843083,"vw":14.284618},{"c":14.3,"h":14.48,"l":14.275,"n":4536,"o":14.45,"t":"2024-12-11T05:00:00Z","v":455400,"vw":14.344305},{"c":14.36,"h":14.42,"l":14.24,"n":4569,"o":14.35,"t":"2024-12-12T05:00:00Z","v":401046,"vw":14.356919},{"c":14.6,"h":14.63,"l":14.42,"n":6854,"o":14.5,"t":"2024-12-13T05:00:00Z","v":635896,"vw":14.533462},{"c":14.53,"h":14.7,"l":14.49,"n":8078,"o":14.6,"t":"2024-12-16T05:00:00Z","v":540636,"vw":14.552081},{"c":14.44,"h":14.5,"l":14.36,"n":5320,"o":14.5,"t":"2024-12-17T05:00:00Z","v":456438,"vw":14.458182},{"c":14.3,"h":14.599,"l":14.2785,"n":6559,"o":14.49,"t":"2024-12-18T05:00:00Z","v":471666,"vw":14.469624},{"c":14.36,"h":14.47,"l":14.26,"n":6554,"o":14.4,"t":"2024-12-19T05:00:00Z","v":461064,"vw":14.373966},{"c":14.5,"h":14.6199,"l":14.31,"n":6554,"o":14.33,"t":"2024-12-20T05:00:00Z","v":833639,"vw":14.517942},{"c":14.65,"h":14.66,"l":14.46,"n":5561,"o":14.55,"t":"2024-12-23T05:00:00Z","v":411239,"vw":14.563947},{"c":14.8,"h":14.82,"l":14.62,"n":3416,"o":14.65,"t":"2024-12-24T05:00:00Z","v":361830,"vw":14.747682},{"c":14.87,"h":14.87,"l":14.725,"n":7026,"o":14.75,"t":"2024-12-26T05:00:00Z","v":652532,"vw":14.816307},{"c":14.79,"h":14.89,"l":14.71,"n":6353,"o":14.86,"t":"2024-12-27T05:00:00Z","v":495913,"vw":14.80908},{"c":14.81,"h":14.86,"l":14.645,"n":8220,"o":14.82,"t":"2024-12-30T05:00:00Z","v":1003185,"vw":14.796661},{"c":14.47,"h":14.52,"l":14.28,"n":10670,"o":14.31,"t":"2024-12-31T05:00:00Z","v":845302,"vw":14.414544},{"c":14.61,"h":14.68,"l":14.485,"n":6828,"o":14.5,"t":"2025-01-02T05:00:00Z","v":798915,"vw":14.588738},{"c":14.7,"h":14.735,"l":14.6,"n":6629,"o":14.6,"t":"2025-01-03T05:00:00Z","v":687664,"vw":14.696502},{"c":14.63,"h":14.78,"l":14.53,"n":5771,"o":14.75,"t":"2025-01-06T05:00:00Z","v":536698,"vw":14.631917},{"c":14.5,"h":14.7,"l":14.48,"n":4413,"o":14.7,"t":"2025-01-07T05:00:00Z","v":347989,"vw":14.531372},{"c":14.28,"h":14.54,"l":14.2301,"n":5016,"o":14.54,"t":"2025-01-08T05:00:00Z","v":460639,"vw":14.320416},{"c":14.26,"h":14.3,"l":14.13,"n":4340,"o":14.27,"t":"2025-01-10T05:00:00Z","v":313751,"vw":14.239151},{"c":14.32,"h":14.32,"l":14.15,"n":4655,"o":14.2,"t":"2025-01-13T05:00:00Z","v":541342,"vw":14.218886},{"c":14.46,"h":14.625,"l":14.305,"n":6531,"o":14.31,"t":"2025-01-14T05:00:00Z","v":988956,"vw":14.450551},{"c":14.61,"h":14.63,"l":14.47,"n":6120,"o":14.57,"t":"2025-01-15T05:00:00Z","v":623427,"vw":14.540783},{"c":14.7,"h":14.72,"l":14.59,"n":4805,"o":14.62,"t":"2025-01-16T05:00:00Z","v":387702,"vw":14.651686},{"c":14.61,"h":14.73,"l":14.575,"n":4771,"o":14.7,"t":"2025-01-17T05:00:00Z","v":478830,"vw":14.65691},{"c":14.75,"h":14.7701,"l":14.57,"n":6370,"o":14.69,"t":"2025-01-21T05:00:00Z","v":838941,"vw":14.696076},{"c":14.76,"h":14.785,"l":14.69,"n":4807,"o":14.7,"t":"2025-01-22T05:00:00Z","v":491530,"vw":14.752386},{"c":14.92,"h":14.92,"l":14.7816,"n":5074,"o":14.8,"t":"2025-01-23T05:00:00Z","v":471275,"vw":14.866008},{"c":14.92,"h":14.97,"l":14.87,"n":4446,"o":14.87,"t":"2025-01-24T05:00:00Z","v":322022,"vw":14.922859},{"c":14.96,"h":15.02,"l":14.8701,"n":4552,"o":14.92,"t":"2025-01-27T05:00:00Z","v":426076,"vw":14.9405},{"c":15,"h":15.045,"l":14.95,"n":4995,"o":14.97,"t":"2025-01-28T05:00:00Z","v":561891,"vw":14.999647},{"c":14.93,"h":15.1,"l":14.88,"n":6026,"o":14.99,"t":"2025-01-29T05:00:00Z","v":516652,"vw":14.985542},{"c":15.06,"h":15.0657,"l":14.96,"n":5124,"o":14.99,"t":"2025-01-30T05:00:00Z","v":460695,"vw":15.017474},{"c":15.3,"h":15.38,"l":15.07,"n":5769,"o":15.1,"t":"2025-01-31T05:00:00Z","v":512932,"vw":15.235616},{"c":15.33,"h":15.35,"l":15,"n":5530,"o":15,"t":"2025-02-03T05:00:00Z","v":516744,"vw":15.23262},{"c":15.48,"h":15.505,"l":15.25,"n":5180,"o":15.34,"t":"2025-02-04T05:00:00Z","v":561302,"vw":15.409516},{"c":15.98,"h":16,"l":15.55,"n":8235,"o":15.68,"t":"2025-02-05T05:00:00Z","v":1145251,"vw":15.834641},{"c":16.01,"h":16.12,"l":15.94,"n":6185,"o":16,"t":"2025-02-06T05:00:00Z","v":518970,"vw":16.023578},{"c":15.94,"h":16.035,"l":15.8505,"n":5064,"o":16.01,"t":"2025-02-07T05:00:00Z","v":317394,"vw":15.932941},{"c":15.89,"h":15.95,"l":15.76,"n":6021,"o":15.93,"t":"2025-02-10T05:00:00Z","v":464043,"vw":15.881402},{"c":15.69,"h":15.92,"l":15.67,"n":5953,"o":15.91,"t":"2025-02-11T05:00:00Z","v":405039,"vw":15.7651},{"c":15.81,"h":15.825,"l":15.589,"n":5745,"o":15.59,"t":"2025-02-12T05:00:00Z","v":529548,"vw":15.731369},{"c":15.76,"h":15.96,"l":15.71,"n":6824,"o":15.87,"t":"2025-02-13T05:00:00Z","v":524862,"vw":15.796174},{"c":15.85,"h":15.92,"l":15.79,"n":6505,"o":15.8,"t":"2025-02-14T05:00:00Z","v":359617,"vw":15.847583},{"c":16,"h":16,"l":15.84,"n":7639,"o":15.93,"t":"2025-02-18T05:00:00Z","v":755430,"vw":15.919051},{"c":16.21,"h":16.215,"l":15.955,"n":5609,"o":16,"t":"2025-02-19T05:00:00Z","v":518110,"vw":16.118489},{"c":16.02,"h":16.26,"l":16.01,"n":6033,"o":16.26,"t":"2025-02-20T05:00:00Z","v":489864,"vw":16.081976},{"c":15.83,"h":16.11,"l":15.82,"n":6299,"o":16.02,"t":"2025-02-21T05:00:00Z","v":464077,"vw":15.951326},{"c":15.93,"h":15.98,"l":15.66,"n":4996,"o":15.89,"t":"2025-02-24T05:00:00Z","v":435884,"vw":15.871371},{"c":15.74,"h":15.98,"l":15.74,"n":6313,"o":15.95,"t":"2025-02-25T05:00:00Z","v":479570,"vw":15.825925},{"c":16.54,"h":16.82,"l":15.955,"n":9969,"o":16,"t":"2025-02-26T05:00:00Z","v":1190572,"vw":16.615315},{"c":16.22,"h":16.67,"l":16.15,"n":9166,"o":16.65,"t":"2025-02-27T05:00:00Z","v":726496,"vw":16.278506},{"c":16.56,"h":16.61,"l":16.26,"n":6489,"o":16.28,"t":"2025-02-28T05:00:00Z","v":531594,"vw":16.507631},{"c":16.44,"h":16.6,"l":16.373,"n":5993,"o":16.55,"t":"2025-03-03T05:00:00Z","v":438710,"vw":16.467585},{"c":16.16,"h":16.3996,"l":16.0504,"n":7305,"o":16.37,"t":"2025-03-04T05:00:00Z","v":550600,"vw":16.191248},{"c":16.02,"h":16.21,"l":15.835,"n":6683,"o":16.21,"t":"2025-03-05T05:00:00Z","v":557694,"vw":15.984668},{"c":15.74,"h":16.02,"l":15.7107,"n":5703,"o":16.02,"t":"2025-03-06T05:00:00Z","v":497343,"vw":15.804866},{"c":16.13,"h":16.15,"l":15.72,"n":7232,"o":15.73,"t":"2025-03-07T05:00:00Z","v":450123,"vw":15.99553},{"c":16.07,"h":16.12,"l":15.93,"n":5634,"o":16.01,"t":"2025-03-10T04:00:00Z","v":501144,"vw":16.022881},{"c":15.71,"h":16.11,"l":15.61,"n":6393,"o":16.02,"t":"2025-03-11T04:00:00Z","v":724040,"vw":15.777792},{"c":15.81,"h":15.93,"l":15.7,"n":4544,"o":15.9,"t":"2025-03-12T04:00:00Z","v":383464,"vw":15.828421},{"c":15.56,"h":15.89,"l":15.56,"n":4419,"o":15.8,"t":"2025-03-13T04:00:00Z","v":334177,"vw":15.663115},{"c":15.83,"h":15.83,"l":15.66,"n":4455,"o":15.71,"t":"2025-03-14T04:00:00Z","v":398697,"vw":15.756914},{"c":16.06,"h":16.12,"l":15.85,"n":4594,"o":15.85,"t":"2025-03-17T04:00:00Z","v":291162,"vw":16.029342},{"c":16.07,"h":16.11,"l":15.97,"n":4705,"o":16.05,"t":"2025-03-18T04:00:00Z","v":401110,"vw":16.048304},{"c":15.96,"h":16.14,"l":15.86,"n":6716,"o":16.1,"t":"2025-03-19T04:00:00Z","v":452058,"vw":15.951925},{"c":16.15,"h":16.17,"l":15.96,"n":5822,"o":16.02,"t":"2025-03-20T04:00:00Z","v":552226,"vw":16.083711},{"c":16.14,"h":16.19,"l":16.03,"n":5392,"o":16.19,"t":"2025-03-21T04:00:00Z","v":854254,"vw":16.123093},{"c":16.09,"h":16.23,"l":16.02,"n":4778,"o":16.22,"t":"2025-03-24T04:00:00Z","v":543548,"vw":16.082225},{"c":16.155,"h":16.1899,"l":16.0637,"n":5788,"o":16.16,"t":"2025-03-25T04:00:00Z","v":421263,"vw":16.116806},{"c":16.11,"h":16.1877,"l":16.04,"n":4984,"o":16.16,"t":"2025-03-26T04:00:00Z","v":476386,"vw":16.100032},{"c":16.06,"h":16.131,"l":15.95,"n":6158,"o":16.13,"t":"2025-03-27T04:00:00Z","v":644427,"vw":16.038608},{"c":15.83,"h":16.18,"l":15.745,"n":7619,"o":16.11,"t":"2025-03-28T04:00:00Z","v":792306,"vw":15.876694},{"c":15.16,"h":15.35,"l":14.7801,"n":13142,"o":15.35,"t":"2025-03-31T04:00:00Z","v":1267286,"vw":15.031375},{"c":15.51,"h":15.66,"l":15.07,"n":6858,"o":15.16,"t":"2025-04-01T04:00:00Z","v":704000,"vw":15.464227},{"c":15.52,"h":15.6,"l":15.39,"n":5456,"o":15.47,"t":"2025-04-02T04:00:00Z","v":454895,"vw":15.516004},{"c":15.44,"h":15.58,"l":15.17,"n":7791,"o":15.21,"t":"2025-04-03T04:00:00Z","v":680592,"vw":15.434845},{"c":14.3,"h":15.24,"l":14.1655,"n":10026,"o":15.18,"t":"2025-04-04T04:00:00Z","v":1227191,"vw":14.475889},{"c":13.58,"h":14,"l":12.5,"n":14394,"o":13.74,"t":"2025-04-07T04:00:00Z","v":1954181,"vw":13.514674},{"c":13.53,"h":14.4999,"l":13.45,"n":12510,"o":14.1,"t":"2025-04-08T04:00:00Z","v":1187410,"vw":13.924218},{"c":14.17,"h":14.4,"l":13.1805,"n":11214,"o":13.52,"t":"2025-04-09T04:00:00Z","v":1396822,"vw":13.865199},{"c":13.81,"h":14.24,"l":13.62,"n":7481,"o":14.24,"t":"2025-04-10T04:00:00Z","v":733082,"vw":13.847404},{"c":13.56,"h":13.93,"l":13.35,"n":8269,"o":13.85,"t":"2025-04-11T04:00:00Z","v":797090,"vw":13.532835},{"c":14.15,"h":14.24,"l":13.72,"n":8395,"o":13.77,"t":"2025-04-14T04:00:00Z","v":707817,"vw":14.040907},{"c":14.39,"h":14.48,"l":14.08,"n":6089,"o":14.08,"t":"2025-04-15T04:00:00Z","v":657747,"vw":14.355913},{"c":14.13,"h":14.5,"l":14.0959,"n":5202,"o":14.3,"t":"2025-04-16T04:00:00Z","v":440170,"vw":14.206163},{"c":14.32,"h":14.395,"l":14.0773,"n":5064,"o":14.15,"t":"2025-04-17T04:00:00Z","v":384021,"vw":14.321768},{"c":14.01,"h":14.32,"l":13.86,"n":5099,"o":14.25,"t":"2025-04-21T04:00:00Z","v":447731,"vw":13.989086},{"c":14.3,"h":14.365,"l":14.16,"n":4057,"o":14.19,"t":"2025-04-22T04:00:00Z","v":309741,"vw":14.288569},{"c":14.52,"h":14.76,"l":14.45,"n":5725,"o":14.74,"t":"2025-04-23T04:00:00Z","v":416045,"vw":14.570257},{"c":14.71,"h":14.81,"l":14.46,"n":3614,"o":14.51,"t":"2025-04-24T04:00:00Z","v":265238,"vw":14.705476},{"c":14.86,"h":14.92,"l":14.64,"n":3342,"o":14.75,"t":"2025-04-25T04:00:00Z","v":378212,"vw":14.820766},{"c":14.84,"h":15.02,"l":14.76,"n":4145,"o":14.83,"t":"2025-04-28T04:00:00Z","v":323046,"vw":14.880803},{"c":14.7,"h":14.8576,"l":14.53,"n":5135,"o":14.85,"t":"2025-04-29T04:00:00Z","v":355720,"vw":14.678368},{"c":14.53,"h":14.615,"l":14.28,"n":6122,"o":14.6,"t":"2025-04-30T04:00:00Z","v":577867,"vw":14.485381},{"c":14.23,"h":14.615,"l":14.2,"n":6252,"o":14.58,"t":"2025-05-01T04:00:00Z","v":688819,"vw":14.336551},{"c":14.33,"h":14.4096,"l":14.2,"n":6247,"o":14.25,"t":"2025-05-02T04:00:00Z","v":503902,"vw":14.315041},{"c":14.14,"h":14.2499,"l":14.07,"n":5204,"o":14.2,"t":"2025-05-05T04:00:00Z","v":423979,"vw":14.147349},{"c":14.1,"h":14.195,"l":13.9701,"n":5727,"o":14.1,"t":"2025-05-06T04:00:00Z","v":471310,"vw":14.098088},{"c":13.83,"h":14.175,"l":13.75,"n":8654,"o":13.94,"t":"2025-05-07T04:00:00Z","v":1005866,"vw":13.91215},{"c":14.12,"h":14.2,"l":13.86,"n":6308,"o":14.2,"t":"2025-05-08T04:00:00Z","v":542251,"vw":14.069103},{"c":14.25,"h":14.31,"l":14.14,"n":4730,"o":14.17,"t":"2025-05-09T04:00:00Z","v":276779,"vw":14.227957},{"c":14.59,"h":14.73,"l":14.388,"n":5008,"o":14.5,"t":"2025-05-12T04:00:00Z","v":509824,"vw":14.622024},{"c":14.81,"h":14.95,"l":14.615,"n":7864,"o":14.65,"t":"2025-05-13T04:00:00Z","v":632126,"vw":14.828267},{"c":14.76,"h":14.91,"l":14.63,"n":5858,"o":14.89,"t":"2025-05-14T04:00:00Z","v":500476,"vw":14.743561},{"c":14.73,"h":14.785,"l":14.66,"n":7466,"o":14.72,"t":"2025-05-15T04:00:00Z","v":526670,"vw":14.723909},{"c":14.84,"h":14.86,"l":14.71,"n":6415,"o":14.81,"t":"2025-05-16T04:00:00Z","v":594841,"vw":14.820318},{"c":14.98,"h":15.045,"l":14.71,"n":6443,"o":14.8,"t":"2025-05-19T04:00:00Z","v":596022,"vw":14.960986},{"c":14.95,"h":14.99,"l":14.89,"n":5650,"o":14.94,"t":"2025-05-20T04:00:00Z","v":411816,"vw":14.945629},{"c":14.5,"h":14.88,"l":14.49,"n":6255,"o":14.88,"t":"2025-05-21T04:00:00Z","v":426392,"vw":14.638589},{"c":14.39,"h":14.4989,"l":14.3592,"n":4046,"o":14.47,"t":"2025-05-22T04:00:00Z","v":528793,"vw":14.406207},{"c":14.47,"h":14.5052,"l":14.2826,"n":3349,"o":14.35,"t":"2025-05-23T04:00:00Z","v":294425,"vw":14.447129},{"c":14.68,"h":14.73,"l":14.56,"n":5488,"o":14.65,"t":"2025-05-27T04:00:00Z","v":426110,"vw":14.673583},{"c":14.63,"h":14.7833,"l":14.605,"n":4878,"o":14.68,"t":"2025-05-28T04:00:00Z","v":435294,"vw":14.680603},{"c":14.6,"h":14.7,"l":14.57,"n":3799,"o":14.7,"t":"2025-05-29T04:00:00Z","v":373826,"vw":14.623742},{"c":14.56,"h":14.6099,"l":14.485,"n":4750,"o":14.58,"t":"2025-05-30T04:00:00Z","v":444369,"vw":14.555018},{"c":14.47,"h":14.56,"l":14.42,"n":4489,"o":14.56,"t":"2025-06-02T04:00:00Z","v":327223,"vw":14.498967},{"c":14.57,"h":14.63,"l":14.44,"n":5913,"o":14.58,"t":"2025-06-03T04:00:00Z","v":523741,"vw":14.568438},{"c":14.5,"h":14.77,"l":14.49,"n":5171,"o":14.56,"t":"2025-06-04T04:00:00Z","v":550384,"vw":14.589587},{"c":14.41,"h":14.575,"l":14.31,"n":7899,"o":14.53,"t":"2025-06-05T04:00:00Z","v":1132068,"vw":14.420875},{"c":14.54,"h":14.59,"l":14.39,"n":8493,"o":14.57,"t":"2025-06-06T04:00:00Z","v":906741,"vw":14.485347},{"c":14.65,"h":14.7601,"l":14.6,"n":8086,"o":14.6,"t":"2025-06-09T04:00:00Z","v":982029,"vw":14.658123},{"c":14.6,"h":14.77,"l":14.5547,"n":6949,"o":14.67,"t":"2025-06-10T04:00:00Z","v":667827,"vw":14.611126},{"c":14.57,"h":14.6788,"l":14.525,"n":6790,"o":14.62,"t":"2025-06-11T04:00:00Z","v":725214,"vw":14.602122},{"c":14.52,"h":14.62,"l":14.45,"n":5259,"o":14.57,"t":"2025-06-12T04:00:00Z","v":555445,"vw":14.510835},{"c":14.45,"h":14.48,"l":14.36,"n":4886,"o":14.45,"t":"2025-06-13T04:00:00Z","v":578779,"vw":14.445137},{"c":14.38,"h":14.615,"l":14.35,"n":6135,"o":14.54,"t":"2025-06-16T04:00:00Z","v":810395,"vw":14.425445},{"c":14.33,"h":14.47,"l":14.26,"n":6404,"o":14.35,"t":"2025-06-17T04:00:00Z","v":975358,"vw":14.325732},{"c":14.3,"h":14.43,"l":14.18,"n":7446,"o":14.3799,"t":"2025-06-18T04:00:00Z","v":1001790,"vw":14.275695},{"c":14.27,"h":14.4238,"l":14.22,"n":8132,"o":14.4,"t":"2025-06-20T04:00:00Z","v":1582699,"vw":14.275449},{"c":14.18,"h":14.3,"l":14.02,"n":6812,"o":14.3,"t":"2025-06-23T04:00:00Z","v":965976,"vw":14.175149},{"c":14.38,"h":14.41,"l":14.18,"n":7332,"o":14.24,"t":"2025-06-24T04:00:00Z","v":801476,"vw":14.33881},{"c":14.23,"h":14.42,"l":14.17,"n":7105,"o":14.42,"t":"2025-06-25T04:00:00Z","v":832765,"vw":14.265321},{"c":14.52,"h":14.5799,"l":14.28,"n":6714,"o":14.28,"t":"2025-06-26T04:00:00Z","v":985037,"vw":14.472409},{"c":14.34,"h":14.56,"l":14.25,"n":9470,"o":14.53,"t":"2025-06-27T04:00:00Z","v":1457255,"vw":14.423213},{"c":14.07,"h":14.13,"l":13.7606,"n":8081,"o":13.91,"t":"2025-06-30T04:00:00Z","v":1006759,"vw":14.021684},{"c":14.04,"h":14.1,"l":13.97,"n":6275,"o":14,"t":"2025-07-01T04:00:00Z","v":637823,"vw":14.044819},{"c":14.2,"h":14.21,"l":14.0206,"n":6491,"o":14.03,"t":"2025-07-02T04:00:00Z","v":882458,"vw":14.136666},{"c":14.29,"h":14.315,"l":14.2,"n":4385,"o":14.2,"t":"2025-07-03T04:00:00Z","v":496125,"vw":14.262723},{"c":14.17,"h":14.29,"l":14.11,"n":7541,"o":14.27,"t":"2025-07-07T04:00:00Z","v":769975,"vw":14.196785},{"c":14.15,"h":14.24,"l":14.12,"n":5947,"o":14.18,"t":"2025-07-08T04:00:00Z","v":527675,"vw":14.180849},{"c":14.16,"h":14.215,"l":14.11,"n":6663,"o":14.2,"t":"2025-07-09T04:00:00Z","v":696935,"vw":14.167988},{"c":14.44,"h":14.55,"l":14.17,"n":11268,"o":14.17,"t":"2025-07-10T04:00:00Z","v":1331132,"vw":14.438386},{"c":14.41,"h":14.45,"l":14.3399,"n":6569,"o":14.42,"t":"2025-07-11T04:00:00Z","v":810169,"vw":14.397866},{"c":14.65,"h":14.695,"l":14.37,"n":9120,"o":14.4,"t":"2025-07-14T04:00:00Z","v":1423907,"vw":14.593267},{"c":14.52,"h":14.77,"l":14.51,"n":7990,"o":14.66,"t":"2025-07-15T04:00:00Z","v":1067479,"vw":14.654662},{"c":14.8,"h":14.81,"l":14.5509,"n":10262,"o":14.6,"t":"2025-07-16T04:00:00Z","v":1498769,"vw":14.71688},{"c":14.97,"h":15.015,"l":14.79,"n":7441,"o":14.85,"t":"2025-07-17T04:00:00Z","v":916039,"vw":14.931927},{"c":14.97,"h":15.12,"l":14.9,"n":5932,"o":15.05,"t":"2025-07-18T04:00:00Z","v":532694,"vw":14.993708},{"c":14.83,"h":15.05,"l":14.81,"n":7088,"o":14.99,"t":"2025-07-21T04:00:00Z","v":790079,"vw":14.895011},{"c":14.93,"h":14.96,"l":14.79,"n":5836,"o":14.85,"t":"2025-07-22T04:00:00Z","v":440336,"vw":14.915276},{"c":15.02,"h":15.08,"l":14.93,"n":5333,"o":14.93,"t":"2025-07-23T04:00:00Z","v":416657,"vw":15.006343},{"c":15.02,"h":15.135,"l":15.01,"n":5827,"o":15.05,"t":"2025-07-24T04:00:00Z","v":476887,"vw":15.059553},{"c":15.07,"h":15.13,"l":14.945,"n":7362,"o":15.09,"t":"2025-07-25T04:00:00Z","v":483420,"vw":15.021421},{"c":14.83,"h":15.115,"l":14.785,"n":6658,"o":15.1,"t":"2025-07-28T04:00:00Z","v":579928,"vw":14.896759},{"c":14.88,"h":14.915,"l":14.5814,"n":5596,"o":14.82,"t":"2025-07-29T04:00:00Z","v":569455,"vw":14.776141},{"c":14.96,"h":15.09,"l":14.89,"n":6123,"o":14.92,"t":"2025-07-30T04:00:00Z","v":663231,"vw":14.982312},{"c":14.99,"h":15.19,"l":14.9,"n":6712,"o":15.07,"t":"2025-07-31T04:00:00Z","v":548310,"vw":15.049929},{"c":14.91,"h":14.985,"l":14.72,"n":7537,"o":14.9,"t":"2025-08-01T04:00:00Z","v":796867,"vw":14.872299},{"c":14.95,"h":15.01,"l":14.885,"n":5762,"o":14.96,"t":"2025-08-04T04:00:00Z","v":464614,"vw":14.943313},{"c":15.12,"h":15.175,"l":14.925,"n":5384,"o":15.02,"t":"2025-08-05T04:00:00Z","v":492727,"vw":15.068791},{"c":15.33,"h":15.665,"l":15.16,"n":13124,"o":15.54,"t":"2025-08-06T04:00:00Z","v":1223887,"vw":15.454696},{"c":15.48,"h":15.535,"l":15.33,"n":9027,"o":15.4,"t":"2025-08-07T04:00:00Z","v":721321,"vw":15.460533},{"c":15.82,"h":15.855,"l":15.543,"n":10888,"o":15.61,"t":"2025-08-08T04:00:00Z","v":1059790,"vw":15.752257},{"c":15.75,"h":15.87,"l":15.625,"n":9094,"o":15.85,"t":"2025-08-11T04:00:00Z","v":790486,"vw":15.735614},{"c":15.87,"h":15.91,"l":15.68,"n":8656,"o":15.8,"t":"2025-08-12T04:00:00Z","v":780083,"vw":15.843111},{"c":16.12,"h":16.165,"l":15.885,"n":10335,"o":15.96,"t":"2025-08-13T04:00:00Z","v":1013759,"vw":16.006544},{"c":16.105,"h":16.1999,"l":15.84,"n":7016,"o":16.03,"t":"2025-08-14T04:00:00Z","v":612952,"vw":16.099037},{"c":15.95,"h":16.1699,"l":15.94,"n":5783,"o":16.1,"t":"2025-08-15T04:00:00Z","v":513321,"vw":16.00931},{"c":15.92,"h":15.9965,"l":15.88,"n":7125,"o":15.98,"t":"2025-08-18T04:00:00Z","v":754024,"vw":15.943948},{"c":15.91,"h":16.03,"l":15.85,"n":5198,"o":15.95,"t":"2025-08-19T04:00:00Z","v":511364,"vw":15.923324},{"c":15.83,"h":15.925,"l":15.65,"n":7095,"o":15.89,"t":"2025-08-20T04:00:00Z","v":699878,"vw":15.764868},{"c":15.77,"h":15.86,"l":15.73,"n":6094,"o":15.79,"t":"2025-08-21T04:00:00Z","v":476195,"vw":15.779787},{"c":15.81,"h":15.94,"l":15.76,"n":6617,"o":15.76,"t":"2025-08-22T04:00:00Z","v":529343,"vw":15.832503},{"c":15.79,"h":15.8805,"l":15.765,"n":7416,"o":15.85,"t":"2025-08-25T04:00:00Z","v":517847,"vw":15.817271},{"c":15.97,"h":15.97,"l":15.68,"n":4810,"o":15.73,"t":"2025-08-26T04:00:00Z","v":436875,"vw":15.875633},{"c":16.03,"h":16.115,"l":15.9,"n":5762,"o":15.95,"t":"2025-08-27T04:00:00Z","v":480457,"vw":16.040417},{"c":16.14,"h":16.159,"l":15.9847,"n":6213,"o":16.03,"t":"2025-08-28T04:00:00Z","v":465952,"vw":16.070559},{"c":16.2,"h":16.26,"l":16.125,"n":9350,"o":16.125,"t":"2025-08-29T04:00:00Z","v":733419,"vw":16.186887},{"c":16.22,"h":16.32,"l":16.07,"n":7926,"o":16.13,"t":"2025-09-02T04:00:00Z","v":564911,"vw":16.212717},{"c":16.18,"h":16.25,"l":16.1446,"n":6224,"o":16.25,"t":"2025-09-03T04:00:00Z","v":432693,"vw":16.191302},{"c":16.19,"h":16.23,"l":16.1,"n":6230,"o":16.23,"t":"2025-09-04T04:00:00Z","v":553227,"vw":16.177697},{"c":16.23,"h":16.31,"l":16.155,"n":6381,"o":16.31,"t":"2025-09-05T04:00:00Z","v":544903,"vw":16.230215},{"c":16.24,"h":16.29,"l":16.0808,"n":5836,"o":16.26,"t":"2025-09-08T04:00:00Z","v":570014,"vw":16.198788},{"c":16.2,"h":16.3199,"l":16.16,"n":5369,"o":16.25,"t":"2025-09-09T04:00:00Z","v":485065,"vw":16.237274},{"c":16.11,"h":16.25,"l":16.09,"n":5285,"o":16.19,"t":"2025-09-10T04:00:00Z","v":457981,"vw":16.150512},{"c":16.1,"h":16.245,"l":16.04,"n":6744,"o":16.23,"t":"2025-09-11T04:00:00Z","v":630241,"vw":16.128633},{"c":16.11,"h":16.145,"l":16.06,"n":4809,"o":16.06,"t":"2025-09-12T04:00:00Z","v":388389,"vw":16.103302},{"c":16.02,"h":16.2103,"l":16.01,"n":8140,"o":16.16,"t":"2025-09-15T04:00:00Z","v":708111,"vw":16.085641},{"c":16.06,"h":16.09,"l":15.96,"n":7635,"o":16.055,"t":"2025-09-16T04:00:00Z","v":689232,"vw":16.027761},{"c":16.09,"h":16.26,"l":16.07,"n":7949,"o":16.08,"t":"2025-09-17T04:00:00Z","v":693470,"vw":16.156264},{"c":16.27,"h":16.28,"l":16,"n":10468,"o":16.2,"t":"2025-09-18T04:00:00Z","v":2702112,"vw":16.050636},{"c":16.47,"h":16.49,"l":16.3,"n":8049,"o":16.34,"t":"2025-09-19T04:00:00Z","v":1330944,"vw":16.435893},{"c":16.2,"h":16.5,"l":16.115,"n":8500,"o":16.5,"t":"2025-09-22T04:00:00Z","v":1077816,"vw":16.226327},{"c":16.14,"h":16.32,"l":16.13,"n":8971,"o":16.22,"t":"2025-09-23T04:00:00Z","v":670614,"vw":16.219985},{"c":15.8,"h":16.23,"l":15.73,"n":10024,"o":16.17,"t":"2025-09-24T04:00:00Z","v":1072400,"vw":15.90074},{"c":16.11,"h":16.12,"l":15.68,"n":10629,"o":15.75,"t":"2025-09-25T04:00:00Z","v":979074,"vw":16.016521},{"c":16.05,"h":16.2,"l":15.9547,"n":10534,"o":16.13,"t":"2025-09-26T04:00:00Z","v":1049882,"vw":16.059792},{"c":15.86,"h":16.2,"l":15.7319,"n":11890,"o":16.15,"t":"2025-09-29T04:00:00Z","v":1394378,"vw":15.862484},{"c":15.48,"h":15.55,"l":15.23,"n":10190,"o":15.35,"t":"2025-09-30T04:00:00Z","v":1188587,"vw":15.40742},{"c":15.2,"h":15.4245,"l":15.045,"n":10257,"o":15.35,"t":"2025-10-01T04:00:00Z","v":1047292,"vw":15.204558},{"c":15.56,"h":15.625,"l":15.13,"n":10596,"o":15.18,"t":"2025-10-02T04:00:00Z","v":815401,"vw":15.500491},{"c":15.24,"h":15.605,"l":15.215,"n":8172,"o":15.58,"t":"2025-10-03T04:00:00Z","v":694217,"vw":15.376932},{"c":15.055,"h":15.42,"l":15.04,"n":8564,"o":15.27,"t":"2025-10-06T04:00:00Z","v":847694,"vw":15.152324},{"c":14.74,"h":15.073,"l":14.615,"n":13683,"o":15.05,"t":"2025-10-07T04:00:00Z","v":1552356,"vw":14.738234},{"c":14.77,"h":14.92,"l":14.73,"n":9649,"o":14.75,"t":"2025-10-08T04:00:00Z","v":739202,"vw":14.803379},{"c":14.66,"h":14.8734,"l":14.58,"n":9901,"o":14.81,"t":"2025-10-09T04:00:00Z","v":975769,"vw":14.664223},{"c":14.44,"h":14.78,"l":14.4,"n":10444,"o":14.65,"t":"2025-10-10T04:00:00Z","v":1240061,"vw":14.540237},{"c":14.83,"h":14.84,"l":14.5,"n":9754,"o":14.54,"t":"2025-10-13T04:00:00Z","v":932266,"vw":14.730979},{"c":15,"h":15.115,"l":14.72,"n":11972,"o":14.8,"t":"2025-10-14T04:00:00Z","v":1208827,"vw":14.98825},{"c":15.14,"h":15.29,"l":15.01,"n":10462,"o":15.08,"t":"2025-10-15T04:00:00Z","v":974285,"vw":15.134879},{"c":14.69,"h":15.22,"l":14.675,"n":8136,"o":15.16,"t":"2025-10-16T04:00:00Z","v":669544,"vw":14.885269},{"c":14.79,"h":14.86,"l":14.63,"n":6864,"o":14.69,"t":"2025-10-17T04:00:00Z","v":586620,"vw":14.771007},{"c":14.73,"h":14.8474,"l":14.635,"n":7297,"o":14.82,"t":"2025-10-20T04:00:00Z","v":549849,"vw":14.72616},{"c":14.86,"h":14.93,"l":14.73,"n":6510,"o":14.75,"t":"2025-10-21T04:00:00Z","v":549977,"vw":14.854826},{"c":14.75,"h":14.95,"l":14.715,"n":6089,"o":14.86,"t":"2025-10-22T04:00:00Z","v":501779,"vw":14.783368},{"c":14.98,"h":14.98,"l":14.75,"n":6342,"o":14.8,"t":"2025-10-23T04:00:00Z","v":569436,"vw":14.878953},{"c":14.92,"h":15.15,"l":14.91,"n":6402,"o":15,"t":"2025-10-24T04:00:00Z","v":531317,"vw":14.98116},{"c":15.11,"h":15.12,"l":14.965,"n":6611,"o":14.97,"t":"2025-10-27T04:00:00Z","v":659252,"vw":15.076898},{"c":15.22,"h":15.38,"l":15.07,"n":8550,"o":15.11,"t":"2025-10-28T04:00:00Z","v":611709,"vw":15.260119},{"c":15.06,"h":15.3,"l":15.025,"n":6344,"o":15.195,"t":"2025-10-29T04:00:00Z","v":464181,"vw":15.156729},{"c":15.03,"h":15.1882,"l":14.915,"n":6057,"o":15.06,"t":"2025-10-30T04:00:00Z","v":485334,"vw":14.998859},{"c":15.09,"h":15.29,"l":14.95,"n":7328,"o":15.03,"t":"2025-10-31T04:00:00Z","v":699523,"vw":15.131587},{"c":15.12,"h":15.225,"l":14.975,"n":7399,"o":15.2,"t":"2025-11-03T05:00:00Z","v":603646,"vw":15.104765},{"c":15.175,"h":15.18,"l":14.97,"n":7158,"o":15.1,"t":"2025-11-04T05:00:00Z","v":582385,"vw":15.086539},{"c":14.41,"h":14.8309,"l":14.39,"n":21426,"o":14.8,"t":"2025-11-05T05:00:00Z","v":2267133,"vw":14.493997},{"c":14.41,"h":14.85,"l":14.33,"n":14674,"o":14.56,"t":"2025-11-06T05:00:00Z","v":1153600,"vw":14.489297},{"c":14.6,"h":14.65,"l":14.36,"n":11197,"o":14.41,"t":"2025-11-07T05:00:00Z","v":933965,"vw":14.485167},{"c":14.72,"h":14.84,"l":14.62,"n":10081,"o":14.69,"t":"2025-11-10T05:00:00Z","v":1123235,"vw":14.759229},{"c":14.94,"h":14.9665,"l":14.775,"n":10987,"o":14.8,"t":"2025-11-11T05:00:00Z","v":964101,"vw":14.864622},{"c":14.92,"h":15.05,"l":14.857,"n":10442,"o":14.94,"t":"2025-11-12T05:00:00Z","v":915705,"vw":14.956357},{"c":14.76,"h":14.95,"l":14.72,"n":7582,"o":14.86,"t":"2025-11-13T05:00:00Z","v":875814,"vw":14.797409},{"c":14.77,"h":14.8099,"l":14.61,"n":6916,"o":14.7,"t":"2025-11-14T05:00:00Z","v":646644,"vw":14.736339},{"c":14.52,"h":14.78,"l":14.48,"n":7758,"o":14.78,"t":"2025-11-17T05:00:00Z","v":743683,"vw":14.607164},{"c":14.61,"h":14.625,"l":14.43,"n":7533,"o":14.5,"t":"2025-11-18T05:00:00Z","v":676429,"vw":14.569007},{"c":14.38,"h":14.63,"l":14.33,"n":8758,"o":14.63,"t":"2025-11-19T05:00:00Z","v":859088,"vw":14.442018},{"c":14.28,"h":14.5888,"l":14.27,"n":8514,"o":14.42,"t":"2025-11-20T05:00:00Z","v":796103,"vw":14.380661},{"c":14.35,"h":14.45,"l":14.24,"n":10443,"o":14.31,"t":"2025-11-21T05:00:00Z","v":1000968,"vw":14.357898},{"c":14.53,"h":14.555,"l":14.28,"n":7393,"o":14.38,"t":"2025-11-24T05:00:00Z","v":735892,"vw":14.45156},{"c":14.66,"h":14.7,"l":14.51,"n":8436,"o":14.61,"t":"2025-11-25T05:00:00Z","v":734901,"vw":14.61805},{"c":14.77,"h":14.82,"l":14.6606,"n":9121,"o":14.7,"t":"2025-11-26T05:00:00Z","v":712567,"vw":14.771967},{"c":14.81,"h":14.916,"l":14.75,"n":4230,"o":14.8,"t":"2025-11-28T05:00:00Z","v":343303,"vw":14.799653},{"c":14.58,"h":14.8512,"l":14.555,"n":9123,"o":14.85,"t":"2025-12-01T05:00:00Z","v":763275,"vw":14.697453},{"c":14.56,"h":14.79,"l":14.465,"n":6795,"o":14.6,"t":"2025-12-02T05:00:00Z","v":679002,"vw":14.556655},{"c":14.77,"h":14.795,"l":14.56,"n":7498,"o":14.56,"t":"2025-12-03T05:00:00Z","v":631029,"vw":14.6891},{"c":14.8,"h":14.85,"l":14.7242,"n":7085,"o":14.77,"t":"2025-12-04T05:00:00Z","v":578159,"vw":14.77687},{"c":14.92,"h":14.955,"l":14.8007,"n":6983,"o":14.85,"t":"2025-12-05T05:00:00Z","v":628319,"vw":14.90577},{"c":15.28,"h":15.29,"l":14.95,"n":10489,"o":15,"t":"2025-12-08T05:00:00Z","v":1040643,"vw":15.201641},{"c":15.17,"h":15.28,"l":15.1,"n":9155,"o":15.26,"t":"2025-12-09T05:00:00Z","v":801732,"vw":15.171513},{"c":15.25,"h":15.3,"l":15.1,"n":7459,"o":15.13,"t":"2025-12-10T05:00:00Z","v":695715,"vw":15.2107},{"c":15.12,"h":15.35,"l":15.1,"n":9045,"o":15.31,"t":"2025-12-11T05:00:00Z","v":806053,"vw":15.202762},{"c":15.18,"h":15.32,"l":15.11,"n":5888,"o":15.19,"t":"2025-12-12T05:00:00Z","v":572702,"vw":15.193502},{"c":15.12,"h":15.3,"l":15.025,"n":8935,"o":15.26,"t":"2025-12-15T05:00:00Z","v":939104,"vw":15.117546},{"c":14.98,"h":15.18,"l":14.96,"n":7628,"o":15.13,"t":"2025-12-16T05:00:00Z","v":918069,"vw":15.040646},{"c":15.21,"h":15.255,"l":15.05,"n":9622,"o":15.1,"t":"2025-12-17T05:00:00Z","v":952588,"vw":15.181324},{"c":15.18,"h":15.4002,"l":15.13,"n":13526,"o":15.35,"t":"2025-12-18T05:00:00Z","v":1718532,"vw":15.249037},{"c":15.08,"h":15.265,"l":15.04,"n":11356,"o":15.2,"t":"2025-12-19T05:00:00Z","v":1599044,"vw":15.108282},{"c":15.15,"h":15.19,"l":15.06,"n":12497,"o":15.18,"t":"2025-12-22T05:00:00Z","v":1333556,"vw":15.113075},{"c":15.205,"h":15.3188,"l":15.125,"n":10547,"o":15.21,"t":"2025-12-23T05:00:00Z","v":1388838,"vw":15.221257},{"c":15.14,"h":15.285,"l":15.08,"n":9119,"o":15.23,"t":"2025-12-24T05:00:00Z","v":1114882,"vw":15.156061},{"c":15.2,"h":15.21,"l":15,"n":10778,"o":15.14,"t":"2025-12-26T05:00:00Z","v":1343816,"vw":15.114043},{"c":15.12,"h":15.29,"l":15.08,"n":11677,"o":15.2,"t":"2025-12-29T05:00:00Z","v":1867747,"vw":15.144856},{"c":15.03,"h":15.17,"l":15.0201,"n":12022,"o":15.17,"t":"2025-12-30T05:00:00Z","v":1780342,"vw":15.084229},{"c":14.65,"h":14.8,"l":14.45,"n":14028,"o":14.52,"t":"2025-12-31T05:00:00Z","v":1738461,"vw":14.677934},{"c":15.05,"h":15.1785,"l":14.65,"n":12206,"o":14.65,"t":"2026-01-02T05:00:00Z","v":1353397,"vw":14.941949},{"c":15.35,"h":15.385,"l":15.03,"n":10297,"o":15.03,"t":"2026-01-05T05:00:00Z","v":1307400,"vw":15.254718},{"c":15.47,"h":15.47,"l":15.16,"n":8937,"o":15.39,"t":"2026-01-06T05:00:00Z","v":1079611,"vw":15.31522},{"c":15.35,"h":15.5199,"l":15.235,"n":8468,"o":15.46,"t":"2026-01-07T05:00:00Z","v":901093,"vw":15.324081},{"c":15.81,"h":15.8498,"l":15.36,"n":9723,"o":15.38,"t":"2026-01-08T05:00:00Z","v":1149405,"vw":15.717523},{"c":15.81,"h":15.87,"l":15.715,"n":7829,"o":15.82,"t":"2026-01-09T05:00:00Z","v":933109,"vw":15.795393},{"c":15.95,"h":15.98,"l":15.71,"n":9240,"o":15.81,"t":"2026-01-12T05:00:00Z","v":972471,"vw":15.902976},{"c":15.81,"h":16.09,"l":15.7401,"n":7777,"o":16,"t":"2026-01-13T05:00:00Z","v":880289,"vw":15.850962},{"c":16.11,"h":16.21,"l":15.78,"n":10660,"o":15.84,"t":"2026-01-14T05:00:00Z","v":1540759,"vw":16.09526},{"c":16.26,"h":16.28,"l":15.7801,"n":12724,"o":15.98,"t":"2026-01-15T05:00:00Z","v":1555654,"vw":16.118163},{"c":16.21,"h":16.34,"l":16.05,"n":12732,"o":16.24,"t":"2026-01-16T05:00:00Z","v":1376219,"vw":16.198723},{"c":16.1,"h":16.295,"l":15.89,"n":11679,"o":16.07,"t":"2026-01-20T05:00:00Z","v":1283634,"vw":16.097985},{"c":16.53,"h":16.53,"l":16.15,"n":8080,"o":16.15,"t":"2026-01-21T05:00:00Z","v":735353,"vw":16.373147},{"c":16.72,"h":16.78,"l":16.51,"n":9045,"o":16.54,"t":"2026-01-22T05:00:00Z","v":981516,"vw":16.708131},{"c":16.52,"h":16.73,"l":16.41,"n":10997,"o":16.71,"t":"2026-01-23T05:00:00Z","v":1123800,"vw":16.525549},{"c":16.39,"h":16.613,"l":16.115,"n":10147,"o":16.54,"t":"2026-01-26T05:00:00Z","v":972554,"vw":16.299358},{"c":16.77,"h":16.79,"l":16.44,"n":8017,"o":16.48,"t":"2026-01-27T05:00:00Z","v":962678,"vw":16.688913},{"c":16.97,"h":17.05,"l":16.8,"n":9378,"o":16.8,"t":"2026-01-28T05:00:00Z","v":1071353,"vw":16.915834},{"c":17.06,"h":17.2014,"l":16.91,"n":12588,"o":17.055,"t":"2026-01-29T05:00:00Z","v":1416288,"vw":17.04981},{"c":16.83,"h":17.0599,"l":16.73,"n":13223,"o":17.035,"t":"2026-01-30T05:00:00Z","v":1654244,"vw":16.893729},{"c":16.35,"h":16.83,"l":16.16,"n":19875,"o":16.83,"t":"2026-02-02T05:00:00Z","v":2696749,"vw":16.316622},{"c":16.43,"h":16.545,"l":16.185,"n":15738,"o":16.47,"t":"2026-02-03T05:00:00Z","v":1483923,"vw":16.34863},{"c":16.24,"h":16.61,"l":15.93,"n":14903,"o":16.48,"t":"2026-02-04T05:00:00Z","v":1624721,"vw":16.154262},{"c":15.98,"h":16.245,"l":15.88,"n":12874,"o":16.245,"t":"2026-02-05T05:00:00Z","v":1143919,"vw":15.987588},{"c":16.19,"h":16.21,"l":15.813,"n":11597,"o":16.02,"t":"2026-02-06T05:00:00Z","v":1172239,"vw":16.043632},{"c":16.16,"h":16.27,"l":15.98,"n":10341,"o":16.25,"t":"2026-02-09T05:00:00Z","v":978579,"vw":16.127897},{"c":16.14,"h":16.32,"l":16.02,"n":13894,"o":16.17,"t":"2026-02-10T05:00:00Z","v":1477081,"vw":16.193672},{"c":15.82,"h":16.29,"l":15.795,"n":12765,"o":16.288,"t":"2026-02-11T05:00:00Z","v":1454483,"vw":15.90415},{"c":15.73,"h":16.03,"l":15.56,"n":15421,"o":15.93,"t":"2026-02-12T05:00:00Z","v":1667500,"vw":15.766534},{"c":15.41,"h":15.59,"l":15.22,"n":17836,"o":15.5,"t":"2026-02-13T05:00:00Z","v":1790458,"vw":15.399873},{"c":15.39,"h":15.475,"l":15.21,"n":13561,"o":15.42,"t":"2026-02-17T05:00:00Z","v":1234206,"vw":15.378384},{"c":15.55,"h":15.58,"l":15.27,"n":15067,"o":15.45,"t":"2026-02-18T05:00:00Z","v":1585468,"vw":15.498427},{"c":15.27,"h":15.52,"l":15.105,"n":11038,"o":15.52,"t":"2026-02-19T05:00:00Z","v":1000697,"vw":15.253147},{"c":14.97,"h":15.215,"l":14.86,"n":13989,"o":15.19,"t":"2026-02-20T05:00:00Z","v":1360563,"vw":15.019245},{"c":14.7,"h":15.17,"l":14.59,"n":21387,"o":14.98,"t":"2026-02-23T05:00:00Z","v":2351267,"vw":14.753056},{"c":15.02,"h":15.155,"l":14.68,"n":15385,"o":14.725,"t":"2026-02-24T05:00:00Z","v":1349562,"vw":15.006474},{"c":15.4,"h":15.44,"l":15.042,"n":15041,"o":15.22,"t":"2026-02-25T05:00:00Z","v":1214350,"vw":15.297051},{"c":15.2,"h":15.5,"l":15.02,"n":15932,"o":15.42,"t":"2026-02-26T05:00:00Z","v":1305461,"vw":15.226555},{"c":14.79,"h":15.18,"l":14.78,"n":19156,"o":15.08,"t":"2026-02-27T05:00:00Z","v":2051992,"vw":14.93654},{"c":14.91,"h":14.975,"l":14.38,"n":19958,"o":14.68,"t":"2026-03-02T05:00:00Z","v":2387255,"vw":14.80346},{"c":14.9,"h":14.99,"l":14.66,"n":16547,"o":14.7,"t":"2026-03-03T05:00:00Z","v":1641559,"vw":14.877001},{"c":15.11,"h":15.235,"l":14.85,"n":17307,"o":15.03,"t":"2026-03-04T05:00:00Z","v":1583769,"vw":15.04628},{"c":15.03,"h":15.31,"l":14.935,"n":18156,"o":15.11,"t":"2026-03-05T05:00:00Z","v":1738785,"vw":15.055719},{"c":14.91,"h":15,"l":14.79,"n":13008,"o":14.9,"t":"2026-03-06T05:00:00Z","v":1037651,"vw":14.908336},{"c":14.86,"h":14.895,"l":14.52,"n":14923,"o":14.7,"t":"2026-03-09T04:00:00Z","v":1527034,"vw":14.74852},{"c":14.89,"h":15.0099,"l":14.7768,"n":15067,"o":14.94,"t":"2026-03-10T04:00:00Z","v":1241929,"vw":14.935462},{"c":14.8,"h":15.02,"l":14.7,"n":13496,"o":14.98,"t":"2026-03-11T04:00:00Z","v":1146623,"vw":14.840562},{"c":14.69,"h":14.7999,"l":14.63,"n":12665,"o":14.68,"t":"2026-03-12T04:00:00Z","v":1278199,"vw":14.705453},{"c":14.42,"h":14.69,"l":14.41,"n":11386,"o":14.58,"t":"2026-03-13T04:00:00Z","v":1151646,"vw":14.505645},{"c":14.18,"h":14.42,"l":14.13,"n":18269,"o":14.42,"t":"2026-03-16T04:00:00Z","v":2022297,"vw":14.268223},{"c":14.59,"h":14.66,"l":14.285,"n":17177,"o":14.29,"t":"2026-03-17T04:00:00Z","v":1640312,"vw":14.505647},{"c":14.56,"h":14.71,"l":14.46,"n":10670,"o":14.55,"t":"2026-03-18T04:00:00Z","v":1106273,"vw":14.610982},{"c":14.64,"h":14.68,"l":14.5,"n":13352,"o":14.56,"t":"2026-03-19T04:00:00Z","v":1134481,"vw":14.606537},{"c":14.34,"h":14.7602,"l":14.34,"n":12271,"o":14.615,"t":"2026-03-20T04:00:00Z","v":1642797,"vw":14.436181},{"c":14.62,"h":14.74,"l":14.265,"n":15157,"o":14.44,"t":"2026-03-23T04:00:00Z","v":1327202,"vw":14.553602},{"c":14.47,"h":14.575,"l":14.39,"n":10804,"o":14.55,"t":"2026-03-24T04:00:00Z","v":914512,"vw":14.492902},{"c":14.63,"h":14.7,"l":14.5,"n":10489,"o":14.54,"t":"2026-03-25T04:00:00Z","v":915709,"vw":14.60513},{"c":14.53,"h":14.83,"l":14.47,"n":10568,"o":14.55,"t":"2026-03-26T04:00:00Z","v":887165,"vw":14.627158},{"c":14.29,"h":14.49,"l":14.235,"n":14478,"o":14.45,"t":"2026-03-27T04:00:00Z","v":1315823,"vw":14.326367},{"c":14.37,"h":14.51,"l":14.31,"n":12692,"o":14.33,"t":"2026-03-30T04:00:00Z","v":1198313,"vw":14.404044},{"c":14.71,"h":14.7499,"l":14.455,"n":15041,"o":14.55,"t":"2026-03-31T04:00:00Z","v":1459917,"vw":14.618942},{"c":14.79,"h":14.84,"l":14.5,"n":12154,"o":14.84,"t":"2026-04-01T04:00:00Z","v":1106108,"vw":14.721548},{"c":14.98,"h":14.99,"l":14.6102,"n":13174,"o":14.64,"t":"2026-04-02T04:00:00Z","v":1234435,"vw":14.864446},{"c":15.14,"h":15.19,"l":14.99,"n":9334,"o":15,"t":"2026-04-06T04:00:00Z","v":1147873,"vw":15.129402},{"c":15.01,"h":15.1699,"l":14.98,"n":8508,"o":15.1,"t":"2026-04-07T04:00:00Z","v":894742,"vw":15.041381},{"c":15.07,"h":15.305,"l":14.935,"n":10669,"o":15.24,"t":"2026-04-08T04:00:00Z","v":1287554,"vw":15.098438},{"c":15.09,"h":15.255,"l":15.02,"n":13097,"o":15.06,"t":"2026-04-09T04:00:00Z","v":1629513,"vw":15.138068},{"c":15.12,"h":15.23,"l":15.075,"n":8815,"o":15.15,"t":"2026-04-10T04:00:00Z","v":852848,"vw":15.138831},{"c":15.22,"h":15.2536,"l":15.03,"n":13259,"o":15.12,"t":"2026-04-13T04:00:00Z","v":1760097,"vw":15.181903},{"c":15.5,"h":15.51,"l":15.34,"n":11410,"o":15.34,"t":"2026-04-14T04:00:00Z","v":1469905,"vw":15.455965},{"c":15.67,"h":15.6973,"l":15.37,"n":12778,"o":15.37,"t":"2026-04-15T04:00:00Z","v":1630271,"vw":15.582012},{"c":15.73,"h":15.94,"l":15.58,"n":11902,"o":15.67,"t":"2026-04-16T04:00:00Z","v":1315126,"vw":15.756386},{"c":16.17,"h":16.205,"l":15.88,"n":11581,"o":15.89,"t":"2026-04-17T04:00:00Z","v":1444734,"vw":16.128123},{"c":16.22,"h":16.27,"l":16.01,"n":8216,"o":16.07,"t":"2026-04-20T04:00:00Z","v":970443,"vw":16.190646},{"c":15.84,"h":16.32,"l":15.835,"n":9314,"o":16.26,"t":"2026-04-21T04:00:00Z","v":1063575,"vw":15.980646},{"c":16.04,"h":16.16,"l":15.965,"n":8817,"o":15.97,"t":"2026-04-22T04:00:00Z","v":760437,"vw":16.03371},{"c":15.6,"h":16.09,"l":15.53,"n":14657,"o":16.04,"t":"2026-04-23T04:00:00Z","v":1686379,"vw":15.693131},{"c":15.84,"h":15.85,"l":15.61,"n":7824,"o":15.64,"t":"2026-04-24T04:00:00Z","v":910858,"vw":15.795243},{"c":15.91,"h":15.9335,"l":15.7,"n":8841,"o":15.84,"t":"2026-04-27T04:00:00Z","v":855058,"vw":15.840238},{"c":16.18,"h":16.215,"l":15.8802,"n":8523,"o":15.94,"t":"2026-04-28T04:00:00Z","v":663642,"vw":16.07041},{"c":16.18,"h":16.27,"l":16.035,"n":8825,"o":16.19,"t":"2026-04-29T04:00:00Z","v":727764,"vw":16.166068},{"c":16.61,"h":16.695,"l":16.15,"n":10778,"o":16.22,"t":"2026-04-30T04:00:00Z","v":1450084,"vw":16.57431},{"c":16.63,"h":16.735,"l":16.5701,"n":11584,"o":16.63,"t":"2026-05-01T04:00:00Z","v":1045154,"vw":16.65737},{"c":16.81,"h":16.84,"l":16.48,"n":12102,"o":16.55,"t":"2026-05-04T04:00:00Z","v":983361,"vw":16.704681},{"c":16.97,"h":17,"l":16.65,"n":11125,"o":16.87,"t":"2026-05-05T04:00:00Z","v":1244303,"vw":16.881115},{"c":17.28,"h":17.38,"l":16.88,"n":16366,"o":17,"t":"2026-05-06T04:00:00Z","v":2028443,"vw":17.175283},{"c":17.02,"h":17.37,"l":16.885,"n":13122,"o":17.37,"t":"2026-05-07T04:00:00Z","v":1560675,"vw":17.029613},{"c":16.99,"h":17.17,"l":16.91,"n":13717,"o":17.12,"t":"2026-05-08T04:00:00Z","v":1360775,"vw":17.046486},{"c":16.79,"h":17.04,"l":16.77,"n":12202,"o":17.04,"t":"2026-05-11T04:00:00Z","v":1389776,"vw":16.91804},{"c":16.92,"h":16.94,"l":16.6925,"n":10867,"o":16.79,"t":"2026-05-12T04:00:00Z","v":891597,"vw":16.825363},{"c":16.82,"h":17,"l":16.79,"n":10408,"o":16.89,"t":"2026-05-13T04:00:00Z","v":1003668,"vw":16.873297},{"c":17.1,"h":17.185,"l":16.835,"n":11365,"o":16.95,"t":"2026-05-14T04:00:00Z","v":1128635,"vw":17.015023},{"c":16.85,"h":16.935,"l":16.73,"n":9288,"o":16.79,"t":"2026-05-15T04:00:00Z","v":813464,"vw":16.84989},{"c":17.01,"h":17.05,"l":16.76,"n":10672,"o":16.825,"t":"2026-05-18T04:00:00Z","v":992779,"vw":16.95435},{"c":16.59,"h":17.02,"l":16.59,"n":8703,"o":16.99,"t":"2026-05-19T04:00:00Z","v":776520,"vw":16.824254},{"c":16.87,"h":16.9399,"l":16.59,"n":10170,"o":16.7,"t":"2026-05-20T04:00:00Z","v":836870,"vw":16.832785},{"c":16.61,"h":16.99,"l":16.565,"n":9023,"o":16.88,"t":"2026-05-21T04:00:00Z","v":824167,"vw":16.706494},{"c":16.49,"h":16.76,"l":16.445,"n":10050,"o":16.65,"t":"2026-05-22T04:00:00Z","v":885988,"vw":16.549821},{"c":16.9,"h":16.96,"l":16.5844,"n":11051,"o":16.68,"t":"2026-05-26T04:00:00Z","v":980925,"vw":16.868564},{"c":16.88,"h":16.97,"l":16.8319,"n":7668,"o":16.9,"t":"2026-05-27T04:00:00Z","v":617274,"vw":16.894142},{"c":16.82,"h":16.955,"l":16.8,"n":9900,"o":16.8,"t":"2026-05-28T04:00:00Z","v":762930,"vw":16.860049},{"c":16.86,"h":17.05,"l":16.79,"n":12023,"o":16.83,"t":"2026-05-29T04:00:00Z","v":1161487,"vw":16.89261},{"c":17.17,"h":17.255,"l":16.84,"n":15565,"o":16.84,"t":"2026-06-01T04:00:00Z","v":1638257,"vw":17.075975},{"c":17.29,"h":17.345,"l":17.09,"n":10644,"o":17.18,"t":"2026-06-02T04:00:00Z","v":828248,"vw":17.206124},{"c":16.89,"h":17.19,"l":16.82,"n":12288,"o":17.15,"t":"2026-06-03T04:00:00Z","v":1012586,"vw":16.947498},{"c":17.19,"h":17.215,"l":16.9,"n":11819,"o":16.92,"t":"2026-06-04T04:00:00Z","v":962127,"vw":17.076956},{"c":16.88,"h":17.21,"l":16.7601,"n":10727,"o":17.14,"t":"2026-06-05T04:00:00Z","v":1100521,"vw":16.932089},{"c":16.72,"h":16.98,"l":16.68,"n":13217,"o":16.88,"t":"2026-06-08T04:00:00Z","v":1311534,"vw":16.814132},{"c":17.01,"h":17.06,"l":16.77,"n":13899,"o":16.89,"t":"2026-06-09T04:00:00Z","v":1193887,"vw":16.920982},{"c":17,"h":17.31,"l":17,"n":15393,"o":17.1,"t":"2026-06-10T04:00:00Z","v":1433810,"vw":17.127294},{"c":16.9,"h":16.975,"l":16.76,"n":9269,"o":16.86,"t":"2026-06-11T04:00:00Z","v":908527,"vw":16.887297},{"c":16.89,"h":16.96,"l":16.72,"n":8266,"o":16.96,"t":"2026-06-12T04:00:00Z","v":741351,"vw":16.86461},{"c":16.89,"h":17.13,"l":16.87,"n":10368,"o":17.03,"t":"2026-06-15T04:00:00Z","v":1066552,"vw":16.977726},{"c":16.9,"h":17.05,"l":16.875,"n":8409,"o":16.92,"t":"2026-06-16T04:00:00Z","v":793276,"vw":16.950162},{"c":16.77,"h":17.01,"l":16.72,"n":9403,"o":16.86,"t":"2026-06-17T04:00:00Z","v":753452,"vw":16.822167},{"c":16.83,"h":16.93,"l":16.715,"n":9324,"o":16.9,"t":"2026-06-18T04:00:00Z","v":1394621,"vw":16.815712},{"c":16.88,"h":17.08,"l":16.835,"n":10272,"o":16.9,"t":"2026-06-22T04:00:00Z","v":1101548,"vw":16.945443},{"c":16.89,"h":16.965,"l":16.8,"n":9197,"o":16.88,"t":"2026-06-23T04:00:00Z","v":818170,"vw":16.892327},{"c":16.84,"h":16.9225,"l":16.75,"n":10093,"o":16.89,"t":"2026-06-24T04:00:00Z","v":1008606,"vw":16.840316},{"c":16.9,"h":16.995,"l":16.785,"n":10364,"o":16.91,"t":"2026-06-25T04:00:00Z","v":978343,"vw":16.92803},{"c":17.04,"h":17.1,"l":16.84,"n":12495,"o":16.84,"t":"2026-06-26T04:00:00Z","v":1107624,"vw":17.000786},{"c":17.73,"h":17.76,"l":17.08,"n":16167,"o":17.1,"t":"2026-06-29T04:00:00Z","v":1874662,"vw":17.580986},{"c":17.89,"h":18.035,"l":17.7,"n":14190,"o":17.73,"t":"2026-06-30T04:00:00Z","v":1254917,"vw":17.914806},{"c":17.9,"h":18.076,"l":17.84,"n":13962,"o":17.88,"t":"2026-07-01T04:00:00Z","v":1034172,"vw":17.942914},{"c":17.79,"h":18.08,"l":17.7051,"n":15053,"o":18,"t":"2026-07-02T04:00:00Z","v":961400,"vw":17.826135},{"c":17.63,"h":17.975,"l":17.55,"n":12965,"o":17.9,"t":"2026-07-06T04:00:00Z","v":1301531,"vw":17.711043},{"c":17.48,"h":17.83,"l":17.47,"n":11476,"o":17.6,"t":"2026-07-07T04:00:00Z","v":963178,"vw":17.541539},{"c":17.3,"h":17.57,"l":17.135,"n":13405,"o":17.48,"t":"2026-07-08T04:00:00Z","v":1211845,"vw":17.307673},{"c":17.44,"h":17.515,"l":17.2601,"n":9717,"o":17.43,"t":"2026-07-09T04:00:00Z","v":985031,"vw":17.401672},{"c":17.6,"h":17.73,"l":17.51,"n":11445,"o":17.555,"t":"2026-07-10T04:00:00Z","v":895827,"vw":17.62304},{"c":17.56,"h":17.7848,"l":17.3899,"n":11724,"o":17.63,"t":"2026-07-13T04:00:00Z","v":1242810,"vw":17.542879},{"c":17.65,"h":17.78,"l":17.59,"n":10010,"o":17.59,"t":"2026-07-14T04:00:00Z","v":936920,"vw":17.682197},{"c":17.72,"h":17.73,"l":17.465,"n":11608,"o":17.51,"t":"2026-07-15T04:00:00Z","v":1089166,"vw":17.624692},{"c":17.9,"h":17.93,"l":17.53,"n":10800,"o":17.62,"t":"2026-07-16T04:00:00Z","v":1060990,"vw":17.72884},{"c":17.78,"h":17.985,"l":17.66,"n":9698,"o":17.9,"t":"2026-07-17T04:00:00Z","v":833765,"vw":17.805022},{"c":17.69,"h":17.96,"l":17.39,"n":11225,"o":17.96,"t":"2026-07-20T04:00:00Z","v":1233337,"vw":17.590157},{"c":17.93,"h":18.1186,"l":17.7,"n":10718,"o":17.745,"t":"2026-07-21T04:00:00Z","v":1082763,"vw":17.985064},{"c":17.595,"h":17.9753,"l":17.58,"n":9117,"o":17.89,"t":"2026-07-22T04:00:00Z","v":769492,"vw":17.685779},{"c":17.46,"h":17.54,"l":17.3,"n":9751,"o":17.5,"t":"2026-07-23T04:00:00Z","v":782623,"vw":17.406433},{"c":17.26,"h":17.57,"l":17.155,"n":11045,"o":17.46,"t":"2026-07-24T04:00:00Z","v":804975,"vw":17.324344},{"c":17.41,"h":17.518,"l":17.31,"n":10078,"o":17.4,"t":"2026-07-27T04:00:00Z","v":695843,"vw":17.400236},{"c":17.7,"h":17.72,"l":17.4,"n":9754,"o":17.57,"t":"2026-07-28T04:00:00Z","v":833064,"vw":17.61608},{"c":17.57,"h":17.77,"l":17.54,"n":10789,"o":17.66,"t":"2026-07-29T04:00:00Z","v":934625,"vw":17.647726},{"c":17.41,"h":17.66,"l":17.27,"n":11337,"o":17.66,"t":"2026-07-30T04:00:00Z","v":1119843,"vw":17.428371},{"c":17.55,"h":17.71,"l":17.355,"n":13499,"o":17.55,"t":"2026-07-31T04:00:00Z","v":917151,"vw":17.50025},{"c":17.83,"h":17.868,"l":17.5,"n":15035,"o":17.52,"t":"2026-08-03T04:00:00Z","v":999067,"vw":17.742497},{"c":18.16,"h":18.245,"l":17.83,"n":17312,"o":17.84,"t":"2026-08-04T04:00:00Z","v":1314433,"vw":18.130709},{"c":17.24,"h":18,"l":16.935,"n":36593,"o":17.55,"t":"2026-08-05T04:00:00Z","v":3446849,"vw":17.17109},{"c":17.6,"h":17.77,"l":17.35,"n":19183,"o":17.37,"t":"2026-08-06T04:00:00Z","v":1497971,"vw":17.619348},{"c":18.05,"h":18.085,"l":17.639,"n":13999,"o":17.68,"t":"2026-08-07T04:00:00Z","v":1029075,"vw":17.980933},{"c":18.43,"h":18.43,"l":17.96,"n":15130,"o":18.08,"t":"2026-08-10T04:00:00Z","v":1191790,"vw":18.196856},{"c":18.19,"h":18.4622,"l":18.12,"n":15059,"o":18.36,"t":"2026-08-11T04:00:00Z","v":997147,"vw":18.226084},{"c":18.29,"h":18.4,"l":18.155,"n":20119,"o":18.4,"t":"2026-08-12T04:00:00Z","v":1195316,"vw":18.28526},{"c":18.43,"h":18.565,"l":18.25,"n":11751,"o":18.32,"t":"2026-08-13T04:00:00Z","v":1003631,"vw":18.428708},{"c":18.14,"h":18.275,"l":18.13,"n":10158,"o":18.2,"t":"2026-08-14T04:00:00Z","v":599020,"vw":18.191776},{"c":17.92,"h":18.1057,"l":17.835,"n":9866,"o":18,"t":"2026-08-17T04:00:00Z","v":1042991,"vw":17.962938},{"c":18.15,"h":18.185,"l":17.95,"n":8095,"o":17.96,"t":"2026-08-18T04:00:00Z","v":772610,"vw":18.078704},{"c":18.13,"h":18.255,"l":18.02,"n":9004,"o":18.18,"t":"2026-08-19T04:00:00Z","v":731326,"vw":18.143173},{"c":18.27,"h":18.28,"l":18.07,"n":7838,"o":18.15,"t":"2026-08-20T04:00:00Z","v":711627,"vw":18.203229},{"c":18.35,"h":18.4749,"l":18.17,"n":6987,"o":18.39,"t":"2026-08-21T04:00:00Z","v":567864,"vw":18.301293},{"c":18.61,"h":18.745,"l":18.27,"n":12441,"o":18.35,"t":"2026-08-24T04:00:00Z","v":1104143,"vw":18.586063},{"c":18.7,"h":18.74,"l":18.5142,"n":7002,"o":18.66,"t":"2026-08-25T04:00:00Z","v":685896,"vw":18.636984},{"c":18.73,"h":18.81,"l":18.6332,"n":9496,"o":18.7,"t":"2026-08-26T04:00:00Z","v":759679,"vw":18.7079},{"c":18.7,"h":18.86,"l":18.66,"n":7609,"o":18.7,"t":"2026-08-27T04:00:00Z","v":690036,"vw":18.739705},{"c":18.56,"h":18.895,"l":18.5,"n":7938,"o":18.7,"t":"2026-08-28T04:00:00Z","v":749063,"vw":18.67781},{"c":18.62,"h":18.86,"l":18.52,"n":9805,"o":18.63,"t":"2026-08-31T04:00:00Z","v":983632,"vw":18.704768},{"c":18.34,"h":18.63,"l":18.25,"n":11140,"o":18.52,"t":"2026-09-01T04:00:00Z","v":1043749,"vw":18.395404},{"c":18.43,"h":18.7546,"l":18.2661,"n":8703,"o":18.33,"t":"2026-09-02T04:00:00Z","v":727634,"vw":18.405385},{"c":18.35,"h":18.65,"l":18.26,"n":8601,"o":18.62,"t":"2026-09-03T04:00:00Z","v":932055,"vw":18.368328},{"c":18.22,"h":18.3691,"l":18.18,"n":9736,"o":18.25,"t":"2026-09-04T04:00:00Z","v":923028,"vw":18.249261},{"c":18.08,"h":18.26,"l":18.055,"n":12640,"o":18.23,"t":"2026-09-08T04:00:00Z","v":1493203,"vw":18.134843},{"c":18.06,"h":18.1804,"l":17.88,"n":9945,"o":18.06,"t":"2026-09-09T04:00:00Z","v":1008749,"vw":18.031006},{"c":17.82,"h":17.92,"l":17.725,"n":10119,"o":17.92,"t":"2026-09-10T04:00:00Z","v":891817,"vw":17.846828},{"c":17.93,"h":17.955,"l":17.75,"n":9978,"o":17.94,"t":"2026-09-11T04:00:00Z","v":965395,"vw":17.883011},{"c":17.75,"h":17.93,"l":17.71,"n":8182,"o":17.82,"t":"2026-09-14T04:00:00Z","v":848994,"vw":17.791329},{"c":17.79,"h":17.815,"l":17.65,"n":6822,"o":17.74,"t":"2026-09-15T04:00:00Z","v":698281,"vw":17.755224},{"c":17.6,"h":17.885,"l":17.49,"n":9908,"o":17.79,"t":"2026-09-16T04:00:00Z","v":992505,"vw":17.698609},{"c":18.01,"h":18.245,"l":17.73,"n":10493,"o":17.81,"t":"2026-09-17T04:00:00Z","v":1052989,"vw":18.10224},{"c":17.63,"h":18.15,"l":17.57,"n":10383,"o":18.08,"t":"2026-09-18T04:00:00Z","v":1198560,"vw":17.658486},{"c":17.72,"h":17.76,"l":17.54,"n":8106,"o":17.72,"t":"2026-09-21T04:00:00Z","v":684921,"vw":17.677073},{"c":17.84,"h":17.895,"l":17.55,"n":11332,"o":17.77,"t":"2026-09-22T04:00:00Z","v":1253139,"vw":17.778096},{"c":17.55,"h":17.83,"l":17.52,"n":8974,"o":17.74,"t":"2026-09-23T04:00:00Z","v":785593,"vw":17.614833},{"c":17.49,"h":17.61,"l":17.38,"n":8043,"o":17.59,"t":"2026-09-24T04:00:00Z","v":629772,"vw":17.457062},{"c":17.66,"h":17.66,"l":17.345,"n":6824,"o":17.5,"t":"2026-09-25T04:00:00Z","v":631166,"vw":17.513923},{"c":17.5,"h":17.625,"l":17.41,"n":7345,"o":17.57,"t":"2026-09-28T04:00:00Z","v":676098,"vw":17.505199},{"c":17.76,"h":17.84,"l":17.5327,"n":9916,"o":17.58,"t":"2026-09-29T04:00:00Z","v":677003,"vw":17.718877},{"c":17.55,"h":17.87,"l":17.55,"n":10233,"o":17.83,"t":"2026-09-30T04:00:00Z","v":851008,"vw":17.649263},{"c":17.55,"h":17.63,"l":17.36,"n":10991,"o":17.51,"t":"2026-10-01T04:00:00Z","v":870380,"vw":17.49894},{"c":17.59,"h":17.72,"l":17.405,"n":8223,"o":17.62,"t":"2026-10-02T04:00:00Z","v":821994,"vw":17.561734},{"c":17.43,"h":17.82,"l":17.395,"n":9452,"o":17.64,"t":"2026-10-05T04:00:00Z","v":853676,"vw":17.530504},{"c":17.38,"h":17.58,"l":17.38,"n":7849,"o":17.52,"t":"2026-10-06T04:00:00Z","v":724911,"vw":17.451552},{"c":17.08,"h":17.31,"l":16.91,"n":12002,"o":17.28,"t":"2026-10-07T04:00:00Z","v":1251782,"vw":17.070583},{"c":17.16,"h":17.23,"l":17.015,"n":9134,"o":17.08,"t":"2026-10-08T04:00:00Z","v":815348,"vw":17.128067},{"c":17.1,"h":17.3,"l":17.04,"n":8295,"o":17.21,"t":"2026-10-09T04:00:00Z","v":777601,"vw":17.171834},{"c":17.07,"h":17.205,"l":16.98,"n":9164,"o":17.12,"t":"2026-10-12T04:00:00Z","v":922380,"vw":17.100534},{"c":16.91,"h":17.0955,"l":16.75,"n":11286,"o":17.09,"t":"2026-10-13T04:00:00Z","v":1261467,"vw":16.865006},{"c":16.7,"h":16.885,"l":16.69,"n":12049,"o":16.75,"t":"2026-10-14T04:00:00Z","v":1144206,"vw":16.755424},{"c":16.64,"h":16.84,"l":16.46,"n":14401,"o":16.55,"t":"2026-10-15T04:00:00Z","v":1497803,"vw":16.71844},{"c":16.09,"h":16.72,"l":16.03,"n":14309,"o":16.66,"t":"2026-10-16T04:00:00Z","v":1503335,"vw":16.250288},{"c":15.86,"h":16.19,"l":15.745,"n":14995,"o":16.1,"t":"2026-10-19T04:00:00Z","v":1746377,"vw":15.858097},{"c":16.11,"h":16.245,"l":15.82,"n":11387,"o":15.85,"t":"2026-10-20T04:00:00Z","v":1168294,"vw":16.109792},{"c":16.18,"h":16.265,"l":16.08,"n":8864,"o":16.25,"t":"2026-10-21T04:00:00Z","v":671347,"vw":16.188991},{"c":16.36,"h":16.46,"l":16.05,"n":9092,"o":16.05,"t":"2026-10-22T04:00:00Z","v":813973,"vw":16.360477}],"volatilityBars":[{"c":17.8,"h":17.8,"l":17.8,"n":1,"o":17.8,"t":"2026-09-22T11:30:00Z","v":250,"vw":17.8},{"c":17.86,"h":17.86,"l":17.84,"n":6,"o":17.84,"t":"2026-09-22T11:45:00Z","v":1600,"vw":17.84125},{"c":17.86,"h":17.86,"l":17.86,"n":3,"o":17.86,"t":"2026-09-22T12:00:00Z","v":751,"vw":17.86},{"c":17.61,"h":17.83,"l":17.6,"n":272,"o":17.77,"t":"2026-09-22T13:30:00Z","v":29113,"vw":17.696599},{"c":17.68,"h":17.7,"l":17.55,"n":291,"o":17.6,"t":"2026-09-22T13:45:00Z","v":29107,"vw":17.618669},{"c":17.74,"h":17.76,"l":17.67,"n":289,"o":17.68,"t":"2026-09-22T14:00:00Z","v":30327,"vw":17.704401},{"c":17.725,"h":17.745,"l":17.715,"n":241,"o":17.73,"t":"2026-09-22T14:15:00Z","v":31331,"vw":17.728645},{"c":17.676,"h":17.72,"l":17.676,"n":260,"o":17.71,"t":"2026-09-22T14:30:00Z","v":41377,"vw":17.701144},{"c":17.65,"h":17.6799,"l":17.635,"n":220,"o":17.675,"t":"2026-09-22T14:45:00Z","v":14150,"vw":17.656771},{"c":17.66,"h":17.67,"l":17.65,"n":166,"o":17.65,"t":"2026-09-22T15:00:00Z","v":12204,"vw":17.660761},{"c":17.625,"h":17.665,"l":17.62,"n":272,"o":17.6633,"t":"2026-09-22T15:15:00Z","v":19317,"vw":17.640084},{"c":17.605,"h":17.625,"l":17.595,"n":319,"o":17.62,"t":"2026-09-22T15:30:00Z","v":37221,"vw":17.608359},{"c":17.655,"h":17.66,"l":17.605,"n":250,"o":17.605,"t":"2026-09-22T15:45:00Z","v":24396,"vw":17.643795},{"c":17.665,"h":17.6699,"l":17.65,"n":133,"o":17.655,"t":"2026-09-22T16:00:00Z","v":9273,"vw":17.661557},{"c":17.66,"h":17.67,"l":17.655,"n":341,"o":17.665,"t":"2026-09-22T16:15:00Z","v":44965,"vw":17.665148},{"c":17.67,"h":17.67,"l":17.66,"n":154,"o":17.665,"t":"2026-09-22T16:30:00Z","v":6545,"vw":17.665602},{"c":17.695,"h":17.7059,"l":17.665,"n":304,"o":17.675,"t":"2026-09-22T16:45:00Z","v":16881,"vw":17.684747},{"c":17.695,"h":17.698,"l":17.68,"n":124,"o":17.695,"t":"2026-09-22T17:00:00Z","v":7382,"vw":17.690605},{"c":17.71,"h":17.71,"l":17.675,"n":197,"o":17.695,"t":"2026-09-22T17:15:00Z","v":18214,"vw":17.682777},{"c":17.705,"h":17.71,"l":17.695,"n":198,"o":17.705,"t":"2026-09-22T17:30:00Z","v":13224,"vw":17.70102},{"c":17.72,"h":17.725,"l":17.705,"n":269,"o":17.705,"t":"2026-09-22T17:45:00Z","v":17970,"vw":17.715594},{"c":17.725,"h":17.73,"l":17.705,"n":257,"o":17.725,"t":"2026-09-22T18:00:00Z","v":29121,"vw":17.716606},{"c":17.79,"h":17.79,"l":17.72,"n":448,"o":17.73,"t":"2026-09-22T18:15:00Z","v":52262,"vw":17.750895},{"c":17.855,"h":17.895,"l":17.775,"n":629,"o":17.8,"t":"2026-09-22T18:30:00Z","v":88660,"vw":17.821687},{"c":17.835,"h":17.87,"l":17.83,"n":560,"o":17.855,"t":"2026-09-22T18:45:00Z","v":75207,"vw":17.847325},{"c":17.835,"h":17.855,"l":17.83,"n":399,"o":17.83,"t":"2026-09-22T19:00:00Z","v":41014,"vw":17.847241},{"c":17.845,"h":17.85,"l":17.8301,"n":353,"o":17.835,"t":"2026-09-22T19:15:00Z","v":35066,"vw":17.842474},{"c":17.845,"h":17.875,"l":17.815,"n":1105,"o":17.845,"t":"2026-09-22T19:30:00Z","v":130065,"vw":17.8446},{"c":17.845,"h":17.86,"l":17.805,"n":2969,"o":17.845,"t":"2026-09-22T19:45:00Z","v":301355,"vw":17.831668},{"c":17.84,"h":18,"l":17.84,"n":15,"o":17.84,"t":"2026-09-22T20:00:00Z","v":88048,"vw":17.840485},{"c":17.6197,"h":17.6197,"l":17.6197,"n":1,"o":17.6197,"t":"2026-09-22T20:45:00Z","v":294,"vw":17.6197},{"c":17.5868,"h":17.5868,"l":17.5868,"n":1,"o":17.5868,"t":"2026-09-22T21:30:00Z","v":1000,"vw":17.5868},{"c":17.6481,"h":17.6481,"l":17.6481,"n":1,"o":17.6481,"t":"2026-09-22T22:30:00Z","v":100,"vw":17.6481},{"c":17.55,"h":17.55,"l":17.55,"n":2,"o":17.55,"t":"2026-09-22T23:00:00Z","v":252,"vw":17.55},{"c":17.6039,"h":17.6039,"l":17.6039,"n":1,"o":17.6039,"t":"2026-09-22T23:15:00Z","v":400,"vw":17.6039},{"c":17.6089,"h":17.6089,"l":17.6089,"n":1,"o":17.6089,"t":"2026-09-22T23:45:00Z","v":405,"vw":17.6089},{"c":17.69,"h":17.69,"l":17.69,"n":1,"o":17.69,"t":"2026-09-23T12:30:00Z","v":150,"vw":17.69},{"c":17.72,"h":17.83,"l":17.65,"n":265,"o":17.74,"t":"2026-09-23T13:30:00Z","v":28097,"vw":17.718064},{"c":17.73,"h":17.75,"l":17.705,"n":275,"o":17.71,"t":"2026-09-23T13:45:00Z","v":16396,"vw":17.724583},{"c":17.695,"h":17.735,"l":17.692,"n":306,"o":17.735,"t":"2026-09-23T14:00:00Z","v":26649,"vw":17.704943},{"c":17.685,"h":17.71,"l":17.68,"n":192,"o":17.7,"t":"2026-09-23T14:15:00Z","v":10038,"vw":17.690629},{"c":17.6994,"h":17.725,"l":17.68,"n":250,"o":17.68,"t":"2026-09-23T14:30:00Z","v":19203,"vw":17.711286},{"c":17.615,"h":17.69,"l":17.615,"n":366,"o":17.69,"t":"2026-09-23T14:45:00Z","v":40246,"vw":17.649506},{"c":17.58,"h":17.625,"l":17.5765,"n":295,"o":17.615,"t":"2026-09-23T15:00:00Z","v":21056,"vw":17.597627},{"c":17.53,"h":17.59,"l":17.53,"n":344,"o":17.57,"t":"2026-09-23T15:15:00Z","v":23326,"vw":17.563787},{"c":17.545,"h":17.545,"l":17.52,"n":272,"o":17.535,"t":"2026-09-23T15:30:00Z","v":23842,"vw":17.526196},{"c":17.565,"h":17.565,"l":17.535,"n":167,"o":17.545,"t":"2026-09-23T15:45:00Z","v":11755,"vw":17.547387},{"c":17.555,"h":17.565,"l":17.545,"n":149,"o":17.565,"t":"2026-09-23T16:00:00Z","v":10194,"vw":17.550386},{"c":17.575,"h":17.585,"l":17.56,"n":232,"o":17.56,"t":"2026-09-23T16:15:00Z","v":19586,"vw":17.572779},{"c":17.66,"h":17.66,"l":17.58,"n":220,"o":17.58,"t":"2026-09-23T16:30:00Z","v":20600,"vw":17.643871},{"c":17.62,"h":17.66,"l":17.6,"n":210,"o":17.6586,"t":"2026-09-23T16:45:00Z","v":19213,"vw":17.62602},{"c":17.595,"h":17.62,"l":17.595,"n":169,"o":17.62,"t":"2026-09-23T17:00:00Z","v":24174,"vw":17.609284},{"c":17.635,"h":17.64,"l":17.6,"n":241,"o":17.6,"t":"2026-09-23T17:15:00Z","v":16860,"vw":17.615393},{"c":17.635,"h":17.64,"l":17.605,"n":170,"o":17.6338,"t":"2026-09-23T17:30:00Z","v":12137,"vw":17.619997},{"c":17.655,"h":17.655,"l":17.63,"n":183,"o":17.63,"t":"2026-09-23T17:45:00Z","v":9760,"vw":17.639512},{"c":17.665,"h":17.685,"l":17.655,"n":199,"o":17.66,"t":"2026-09-23T18:00:00Z","v":10440,"vw":17.664958},{"c":17.63,"h":17.66,"l":17.63,"n":221,"o":17.66,"t":"2026-09-23T18:15:00Z","v":14286,"vw":17.646581},{"c":17.63,"h":17.645,"l":17.605,"n":282,"o":17.62,"t":"2026-09-23T18:30:00Z","v":18774,"vw":17.625195},{"c":17.645,"h":17.645,"l":17.62,"n":248,"o":17.635,"t":"2026-09-23T18:45:00Z","v":21545,"vw":17.630803},{"c":17.635,"h":17.655,"l":17.615,"n":262,"o":17.6499,"t":"2026-09-23T19:00:00Z","v":19971,"vw":17.637114},{"c":17.655,"h":17.655,"l":17.62,"n":301,"o":17.635,"t":"2026-09-23T19:15:00Z","v":18666,"vw":17.637562},{"c":17.645,"h":17.67,"l":17.643,"n":698,"o":17.655,"t":"2026-09-23T19:30:00Z","v":52514,"vw":17.656046},{"c":17.56,"h":17.655,"l":17.555,"n":1897,"o":17.645,"t":"2026-09-23T19:45:00Z","v":170531,"vw":17.588544},{"c":17.55,"h":17.55,"l":17.55,"n":10,"o":17.55,"t":"2026-09-23T20:00:00Z","v":81039,"vw":17.55},{"c":17.632,"h":17.632,"l":17.55,"n":3,"o":17.55,"t":"2026-09-23T20:30:00Z","v":13500,"vw":17.551215},{"c":17.5,"h":17.61,"l":17.5,"n":45,"o":17.61,"t":"2026-09-24T11:00:00Z","v":3257,"vw":17.551147},{"c":17.63,"h":17.63,"l":17.63,"n":3,"o":17.63,"t":"2026-09-24T12:30:00Z","v":465,"vw":17.63},{"c":17.53,"h":17.61,"l":17.53,"n":173,"o":17.59,"t":"2026-09-24T13:30:00Z","v":26223,"vw":17.567385},{"c":17.515,"h":17.53,"l":17.4801,"n":309,"o":17.52,"t":"2026-09-24T13:45:00Z","v":34683,"vw":17.503506},{"c":17.53,"h":17.54,"l":17.5,"n":205,"o":17.5299,"t":"2026-09-24T14:00:00Z","v":23812,"vw":17.514776},{"c":17.475,"h":17.525,"l":17.4714,"n":248,"o":17.525,"t":"2026-09-24T14:15:00Z","v":20869,"vw":17.489809},{"c":17.44,"h":17.485,"l":17.435,"n":267,"o":17.475,"t":"2026-09-24T14:30:00Z","v":16817,"vw":17.465289},{"c":17.44,"h":17.47,"l":17.435,"n":274,"o":17.445,"t":"2026-09-24T14:45:00Z","v":22595,"vw":17.445866},{"c":17.4138,"h":17.45,"l":17.41,"n":276,"o":17.435,"t":"2026-09-24T15:00:00Z","v":29462,"vw":17.434649},{"c":17.425,"h":17.455,"l":17.41,"n":289,"o":17.42,"t":"2026-09-24T15:15:00Z","v":20849,"vw":17.431556},{"c":17.395,"h":17.42,"l":17.38,"n":301,"o":17.4186,"t":"2026-09-24T15:30:00Z","v":30443,"vw":17.394536},{"c":17.415,"h":17.415,"l":17.38,"n":225,"o":17.39,"t":"2026-09-24T15:45:00Z","v":16726,"vw":17.394801},{"c":17.425,"h":17.425,"l":17.4,"n":149,"o":17.4,"t":"2026-09-24T16:00:00Z","v":10778,"vw":17.408175},{"c":17.448,"h":17.49,"l":17.43,"n":301,"o":17.43,"t":"2026-09-24T16:15:00Z","v":19483,"vw":17.463306},{"c":17.455,"h":17.48,"l":17.425,"n":224,"o":17.445,"t":"2026-09-24T16:30:00Z","v":17099,"vw":17.453384},{"c":17.455,"h":17.48,"l":17.4501,"n":211,"o":17.46,"t":"2026-09-24T16:45:00Z","v":16419,"vw":17.465343},{"c":17.45,"h":17.455,"l":17.425,"n":201,"o":17.455,"t":"2026-09-24T17:00:00Z","v":11927,"vw":17.437796},{"c":17.405,"h":17.4552,"l":17.405,"n":166,"o":17.455,"t":"2026-09-24T17:15:00Z","v":11783,"vw":17.420987},{"c":17.395,"h":17.43,"l":17.395,"n":179,"o":17.405,"t":"2026-09-24T17:30:00Z","v":13293,"vw":17.416491},{"c":17.44,"h":17.44,"l":17.4,"n":285,"o":17.4,"t":"2026-09-24T17:45:00Z","v":19484,"vw":17.419704},{"c":17.42,"h":17.455,"l":17.41,"n":248,"o":17.44,"t":"2026-09-24T18:00:00Z","v":25912,"vw":17.434935},{"c":17.435,"h":17.44,"l":17.41,"n":137,"o":17.42,"t":"2026-09-24T18:15:00Z","v":11553,"vw":17.422184},{"c":17.395,"h":17.43,"l":17.395,"n":186,"o":17.43,"t":"2026-09-24T18:30:00Z","v":10340,"vw":17.409421},{"c":17.44,"h":17.44,"l":17.395,"n":271,"o":17.3999,"t":"2026-09-24T18:45:00Z","v":15089,"vw":17.419039},{"c":17.44,"h":17.445,"l":17.42,"n":235,"o":17.439,"t":"2026-09-24T19:00:00Z","v":34700,"vw":17.433714},{"c":17.4351,"h":17.44,"l":17.42,"n":226,"o":17.435,"t":"2026-09-24T19:15:00Z","v":14806,"vw":17.428354},{"c":17.47,"h":17.47,"l":17.43,"n":364,"o":17.435,"t":"2026-09-24T19:30:00Z","v":17930,"vw":17.440486},{"c":17.5,"h":17.5,"l":17.455,"n":1220,"o":17.475,"t":"2026-09-24T19:45:00Z","v":82982,"vw":17.48061},{"c":17.49,"h":17.49,"l":17.49,"n":13,"o":17.49,"t":"2026-09-24T20:00:00Z","v":38436,"vw":17.49},{"c":17.59,"h":17.59,"l":17.59,"n":3,"o":17.59,"t":"2026-09-25T12:45:00Z","v":550,"vw":17.59},{"c":17.58,"h":17.58,"l":17.58,"n":1,"o":17.58,"t":"2026-09-25T13:00:00Z","v":170,"vw":17.58},{"c":17.51,"h":17.54,"l":17.45,"n":369,"o":17.5,"t":"2026-09-25T13:30:00Z","v":37422,"vw":17.513158},{"c":17.49,"h":17.5101,"l":17.48,"n":187,"o":17.5,"t":"2026-09-25T13:45:00Z","v":7584,"vw":17.49494},{"c":17.36,"h":17.4834,"l":17.35,"n":391,"o":17.4834,"t":"2026-09-25T14:00:00Z","v":31173,"vw":17.395767},{"c":17.385,"h":17.4,"l":17.353,"n":278,"o":17.36,"t":"2026-09-25T14:15:00Z","v":29444,"vw":17.374937},{"c":17.345,"h":17.385,"l":17.345,"n":190,"o":17.385,"t":"2026-09-25T14:30:00Z","v":17809,"vw":17.36575},{"c":17.425,"h":17.425,"l":17.345,"n":259,"o":17.345,"t":"2026-09-25T14:45:00Z","v":27508,"vw":17.389004},{"c":17.431,"h":17.44,"l":17.415,"n":132,"o":17.42,"t":"2026-09-25T15:00:00Z","v":8749,"vw":17.424854},{"c":17.42,"h":17.4401,"l":17.42,"n":197,"o":17.425,"t":"2026-09-25T15:15:00Z","v":14830,"vw":17.432786},{"c":17.415,"h":17.45,"l":17.4101,"n":178,"o":17.425,"t":"2026-09-25T15:30:00Z","v":11155,"vw":17.432832},{"c":17.425,"h":17.425,"l":17.385,"n":156,"o":17.4099,"t":"2026-09-25T15:45:00Z","v":11419,"vw":17.399334},{"c":17.465,"h":17.47,"l":17.425,"n":168,"o":17.425,"t":"2026-09-25T16:00:00Z","v":13185,"vw":17.453638},{"c":17.44,"h":17.475,"l":17.438,"n":131,"o":17.47,"t":"2026-09-25T16:15:00Z","v":7998,"vw":17.449626},{"c":17.465,"h":17.465,"l":17.44,"n":90,"o":17.445,"t":"2026-09-25T16:30:00Z","v":3493,"vw":17.445921},{"c":17.4399,"h":17.465,"l":17.42,"n":119,"o":17.465,"t":"2026-09-25T16:45:00Z","v":11081,"vw":17.438835},{"c":17.45,"h":17.47,"l":17.435,"n":232,"o":17.44,"t":"2026-09-25T17:00:00Z","v":27670,"vw":17.456906},{"c":17.46,"h":17.46,"l":17.445,"n":66,"o":17.445,"t":"2026-09-25T17:15:00Z","v":5896,"vw":17.452851},{"c":17.485,"h":17.49,"l":17.4401,"n":125,"o":17.45,"t":"2026-09-25T17:30:00Z","v":10300,"vw":17.475566},{"c":17.49,"h":17.495,"l":17.485,"n":144,"o":17.485,"t":"2026-09-25T17:45:00Z","v":6664,"vw":17.491812},{"c":17.51,"h":17.52,"l":17.48,"n":157,"o":17.495,"t":"2026-09-25T18:00:00Z","v":34077,"vw":17.503446},{"c":17.495,"h":17.515,"l":17.485,"n":218,"o":17.5099,"t":"2026-09-25T18:15:00Z","v":31499,"vw":17.497477},{"c":17.505,"h":17.51,"l":17.4901,"n":246,"o":17.495,"t":"2026-09-25T18:30:00Z","v":33770,"vw":17.499925},{"c":17.535,"h":17.535,"l":17.505,"n":205,"o":17.505,"t":"2026-09-25T18:45:00Z","v":17052,"vw":17.521358},{"c":17.555,"h":17.555,"l":17.525,"n":151,"o":17.525,"t":"2026-09-25T19:00:00Z","v":8653,"vw":17.536808},{"c":17.505,"h":17.555,"l":17.505,"n":181,"o":17.555,"t":"2026-09-25T19:15:00Z","v":11756,"vw":17.525752},{"c":17.545,"h":17.55,"l":17.5,"n":212,"o":17.5062,"t":"2026-09-25T19:30:00Z","v":10763,"vw":17.521144},{"c":17.66,"h":17.66,"l":17.55,"n":1252,"o":17.55,"t":"2026-09-25T19:45:00Z","v":111000,"vw":17.622915},{"c":17.66,"h":17.66,"l":17.66,"n":10,"o":17.66,"t":"2026-09-25T20:00:00Z","v":74753,"vw":17.66},{"c":17.66,"h":17.66,"l":17.66,"n":4,"o":17.66,"t":"2026-09-25T21:00:00Z","v":227,"vw":17.66},{"c":17.68,"h":17.68,"l":17.68,"n":2,"o":17.68,"t":"2026-09-25T21:15:00Z","v":205,"vw":17.68},{"c":17.77,"h":17.77,"l":17.77,"n":1,"o":17.77,"t":"2026-09-25T21:30:00Z","v":223,"vw":17.77},{"c":17.76,"h":17.76,"l":17.76,"n":1,"o":17.76,"t":"2026-09-25T21:45:00Z","v":104,"vw":17.76},{"c":17.66,"h":17.66,"l":17.66,"n":1,"o":17.66,"t":"2026-09-28T10:15:00Z","v":100,"vw":17.66},{"c":17.87,"h":17.87,"l":17.87,"n":1,"o":17.87,"t":"2026-09-28T11:30:00Z","v":500,"vw":17.87},{"c":17.66,"h":17.66,"l":17.66,"n":1,"o":17.66,"t":"2026-09-28T12:15:00Z","v":200,"vw":17.66},{"c":17.56,"h":17.61,"l":17.53,"n":189,"o":17.57,"t":"2026-09-28T13:30:00Z","v":26653,"vw":17.565359},{"c":17.58,"h":17.5999,"l":17.534,"n":108,"o":17.55,"t":"2026-09-28T13:45:00Z","v":12783,"vw":17.579175},{"c":17.625,"h":17.625,"l":17.58,"n":213,"o":17.585,"t":"2026-09-28T14:00:00Z","v":19419,"vw":17.598133},{"c":17.595,"h":17.625,"l":17.575,"n":200,"o":17.625,"t":"2026-09-28T14:15:00Z","v":22758,"vw":17.597413},{"c":17.535,"h":17.595,"l":17.52,"n":210,"o":17.5902,"t":"2026-09-28T14:30:00Z","v":11945,"vw":17.550476},{"c":17.472,"h":17.525,"l":17.47,"n":326,"o":17.525,"t":"2026-09-28T14:45:00Z","v":42255,"vw":17.488319},{"c":17.435,"h":17.475,"l":17.425,"n":213,"o":17.47,"t":"2026-09-28T15:00:00Z","v":30224,"vw":17.445376},{"c":17.42,"h":17.4351,"l":17.41,"n":258,"o":17.43,"t":"2026-09-28T15:15:00Z","v":19634,"vw":17.429527},{"c":17.425,"h":17.44,"l":17.42,"n":317,"o":17.43,"t":"2026-09-28T15:30:00Z","v":17867,"vw":17.432527},{"c":17.425,"h":17.44,"l":17.41,"n":168,"o":17.4252,"t":"2026-09-28T15:45:00Z","v":14734,"vw":17.430205},{"c":17.485,"h":17.49,"l":17.43,"n":184,"o":17.43,"t":"2026-09-28T16:00:00Z","v":13096,"vw":17.455978},{"c":17.555,"h":17.555,"l":17.49,"n":436,"o":17.49,"t":"2026-09-28T16:15:00Z","v":49841,"vw":17.515972},{"c":17.505,"h":17.55,"l":17.5,"n":174,"o":17.55,"t":"2026-09-28T16:30:00Z","v":12061,"vw":17.521919},{"c":17.5,"h":17.515,"l":17.48,"n":193,"o":17.505,"t":"2026-09-28T16:45:00Z","v":23003,"vw":17.50294},{"c":17.52,"h":17.54,"l":17.475,"n":340,"o":17.5,"t":"2026-09-28T17:00:00Z","v":30466,"vw":17.510546},{"c":17.51,"h":17.535,"l":17.495,"n":183,"o":17.515,"t":"2026-09-28T17:15:00Z","v":11020,"vw":17.510513},{"c":17.545,"h":17.545,"l":17.515,"n":182,"o":17.5199,"t":"2026-09-28T17:30:00Z","v":10771,"vw":17.527215},{"c":17.56,"h":17.57,"l":17.5401,"n":174,"o":17.5401,"t":"2026-09-28T17:45:00Z","v":15352,"vw":17.556044},{"c":17.53,"h":17.55,"l":17.53,"n":131,"o":17.545,"t":"2026-09-28T18:00:00Z","v":9310,"vw":17.543568},{"c":17.51,"h":17.535,"l":17.51,"n":234,"o":17.535,"t":"2026-09-28T18:15:00Z","v":14630,"vw":17.523946},{"c":17.505,"h":17.52,"l":17.49,"n":239,"o":17.51,"t":"2026-09-28T18:30:00Z","v":16035,"vw":17.505329},{"c":17.505,"h":17.52,"l":17.5,"n":193,"o":17.505,"t":"2026-09-28T18:45:00Z","v":16924,"vw":17.506164},{"c":17.49,"h":17.51,"l":17.49,"n":170,"o":17.5,"t":"2026-09-28T19:00:00Z","v":11367,"vw":17.498671},{"c":17.515,"h":17.515,"l":17.48,"n":267,"o":17.49,"t":"2026-09-28T19:15:00Z","v":21345,"vw":17.492891},{"c":17.505,"h":17.52,"l":17.485,"n":437,"o":17.52,"t":"2026-09-28T19:30:00Z","v":40853,"vw":17.499769},{"c":17.5,"h":17.52,"l":17.465,"n":1146,"o":17.51,"t":"2026-09-28T19:45:00Z","v":115017,"vw":17.48705},{"c":17.5,"h":17.5,"l":17.5,"n":10,"o":17.5,"t":"2026-09-28T20:00:00Z","v":40187,"vw":17.5},{"c":17.4297,"h":17.4297,"l":17.4297,"n":1,"o":17.4297,"t":"2026-09-28T21:00:00Z","v":250,"vw":17.4297},{"c":17.4,"h":17.4,"l":17.4,"n":1,"o":17.4,"t":"2026-09-28T21:30:00Z","v":200,"vw":17.4},{"c":17.45,"h":17.45,"l":17.45,"n":6,"o":17.45,"t":"2026-09-29T11:15:00Z","v":4500,"vw":17.45},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-09-29T11:45:00Z","v":4249,"vw":17.5},{"c":17.73,"h":17.7469,"l":17.5327,"n":529,"o":17.58,"t":"2026-09-29T13:30:00Z","v":81711,"vw":17.63573},{"c":17.77,"h":17.84,"l":17.73,"n":321,"o":17.74,"t":"2026-09-29T13:45:00Z","v":32763,"vw":17.781089},{"c":17.795,"h":17.805,"l":17.755,"n":408,"o":17.78,"t":"2026-09-29T14:00:00Z","v":32695,"vw":17.784911},{"c":17.7003,"h":17.795,"l":17.7,"n":346,"o":17.795,"t":"2026-09-29T14:15:00Z","v":20922,"vw":17.749262},{"c":17.72,"h":17.725,"l":17.695,"n":445,"o":17.71,"t":"2026-09-29T14:30:00Z","v":29804,"vw":17.714781},{"c":17.76,"h":17.78,"l":17.71,"n":315,"o":17.72,"t":"2026-09-29T14:45:00Z","v":14266,"vw":17.7385},{"c":17.745,"h":17.755,"l":17.725,"n":310,"o":17.755,"t":"2026-09-29T15:00:00Z","v":19981,"vw":17.735744},{"c":17.725,"h":17.755,"l":17.705,"n":277,"o":17.75,"t":"2026-09-29T15:15:00Z","v":12614,"vw":17.723402},{"c":17.675,"h":17.73,"l":17.67,"n":330,"o":17.72,"t":"2026-09-29T15:30:00Z","v":24020,"vw":17.707374},{"c":17.67,"h":17.69,"l":17.657,"n":264,"o":17.675,"t":"2026-09-29T15:45:00Z","v":11070,"vw":17.672197},{"c":17.68,"h":17.715,"l":17.68,"n":246,"o":17.69,"t":"2026-09-29T16:00:00Z","v":12745,"vw":17.699734},{"c":17.705,"h":17.705,"l":17.675,"n":310,"o":17.675,"t":"2026-09-29T16:15:00Z","v":13232,"vw":17.687711},{"c":17.7,"h":17.7199,"l":17.7,"n":183,"o":17.7099,"t":"2026-09-29T16:30:00Z","v":9264,"vw":17.708807},{"c":17.675,"h":17.695,"l":17.67,"n":184,"o":17.695,"t":"2026-09-29T16:45:00Z","v":7999,"vw":17.679394},{"c":17.71,"h":17.71,"l":17.675,"n":386,"o":17.675,"t":"2026-09-29T17:00:00Z","v":25376,"vw":17.696731},{"c":17.705,"h":17.715,"l":17.695,"n":277,"o":17.71,"t":"2026-09-29T17:15:00Z","v":8921,"vw":17.706326},{"c":17.7,"h":17.71,"l":17.7,"n":238,"o":17.705,"t":"2026-09-29T17:30:00Z","v":13196,"vw":17.705036},{"c":17.675,"h":17.705,"l":17.675,"n":257,"o":17.695,"t":"2026-09-29T17:45:00Z","v":7010,"vw":17.690444},{"c":17.6551,"h":17.695,"l":17.65,"n":408,"o":17.675,"t":"2026-09-29T18:00:00Z","v":17449,"vw":17.675229},{"c":17.675,"h":17.675,"l":17.6501,"n":297,"o":17.655,"t":"2026-09-29T18:15:00Z","v":17449,"vw":17.66309},{"c":17.675,"h":17.685,"l":17.655,"n":292,"o":17.67,"t":"2026-09-29T18:30:00Z","v":12001,"vw":17.666366},{"c":17.685,"h":17.6899,"l":17.675,"n":167,"o":17.675,"t":"2026-09-29T18:45:00Z","v":7590,"vw":17.682857},{"c":17.725,"h":17.725,"l":17.685,"n":215,"o":17.685,"t":"2026-09-29T19:00:00Z","v":8626,"vw":17.703702},{"c":17.755,"h":17.76,"l":17.725,"n":288,"o":17.725,"t":"2026-09-29T19:15:00Z","v":12676,"vw":17.73503},{"c":17.745,"h":17.77,"l":17.74,"n":453,"o":17.755,"t":"2026-09-29T19:30:00Z","v":31092,"vw":17.757566},{"c":17.76,"h":17.78,"l":17.735,"n":1400,"o":17.745,"t":"2026-09-29T19:45:00Z","v":114388,"vw":17.749073},{"c":17.76,"h":17.76,"l":17.76,"n":18,"o":17.76,"t":"2026-09-29T20:00:00Z","v":58149,"vw":17.76},{"c":17.88,"h":17.88,"l":17.88,"n":2,"o":17.88,"t":"2026-09-29T20:15:00Z","v":500,"vw":17.88},{"c":17.75,"h":17.75,"l":17.75,"n":4,"o":17.75,"t":"2026-09-29T21:00:00Z","v":905,"vw":17.75},{"c":17.79,"h":17.79,"l":17.79,"n":2,"o":17.79,"t":"2026-09-29T23:15:00Z","v":101,"vw":17.79},{"c":17.86,"h":17.88,"l":17.85,"n":9,"o":17.86,"t":"2026-09-30T11:00:00Z","v":9958,"vw":17.86898},{"c":17.88,"h":17.88,"l":17.88,"n":2,"o":17.88,"t":"2026-09-30T12:30:00Z","v":1016,"vw":17.88},{"c":17.85,"h":17.85,"l":17.85,"n":3,"o":17.85,"t":"2026-09-30T12:45:00Z","v":1216,"vw":17.85},{"c":17.88,"h":17.8828,"l":17.86,"n":4,"o":17.86,"t":"2026-09-30T13:15:00Z","v":3250,"vw":17.88188},{"c":17.76,"h":17.87,"l":17.73,"n":618,"o":17.83,"t":"2026-09-30T13:30:00Z","v":88149,"vw":17.80686},{"c":17.775,"h":17.7999,"l":17.735,"n":297,"o":17.755,"t":"2026-09-30T13:45:00Z","v":30912,"vw":17.755912},{"c":17.805,"h":17.825,"l":17.76,"n":351,"o":17.78,"t":"2026-09-30T14:00:00Z","v":25076,"vw":17.792792},{"c":17.77,"h":17.825,"l":17.7699,"n":182,"o":17.815,"t":"2026-09-30T14:15:00Z","v":10593,"vw":17.803022},{"c":17.745,"h":17.77,"l":17.705,"n":349,"o":17.77,"t":"2026-09-30T14:30:00Z","v":27684,"vw":17.735827},{"c":17.72,"h":17.765,"l":17.72,"n":355,"o":17.74,"t":"2026-09-30T14:45:00Z","v":25658,"vw":17.731502},{"c":17.705,"h":17.725,"l":17.69,"n":389,"o":17.725,"t":"2026-09-30T15:00:00Z","v":24999,"vw":17.710892},{"c":17.665,"h":17.72,"l":17.665,"n":352,"o":17.71,"t":"2026-09-30T15:15:00Z","v":27157,"vw":17.692018},{"c":17.66,"h":17.68,"l":17.66,"n":281,"o":17.67,"t":"2026-09-30T15:30:00Z","v":20510,"vw":17.672365},{"c":17.585,"h":17.665,"l":17.58,"n":434,"o":17.655,"t":"2026-09-30T15:45:00Z","v":30792,"vw":17.618982},{"c":17.595,"h":17.615,"l":17.59,"n":284,"o":17.59,"t":"2026-09-30T16:00:00Z","v":19331,"vw":17.601519},{"c":17.62,"h":17.62,"l":17.5915,"n":304,"o":17.6,"t":"2026-09-30T16:15:00Z","v":27982,"vw":17.607374},{"c":17.655,"h":17.66,"l":17.62,"n":264,"o":17.62,"t":"2026-09-30T16:30:00Z","v":19408,"vw":17.636135},{"c":17.655,"h":17.655,"l":17.635,"n":219,"o":17.65,"t":"2026-09-30T16:45:00Z","v":13161,"vw":17.643637},{"c":17.625,"h":17.665,"l":17.625,"n":288,"o":17.655,"t":"2026-09-30T17:00:00Z","v":23373,"vw":17.652646},{"c":17.585,"h":17.62,"l":17.58,"n":262,"o":17.62,"t":"2026-09-30T17:15:00Z","v":15414,"vw":17.598502},{"c":17.605,"h":17.6099,"l":17.58,"n":194,"o":17.585,"t":"2026-09-30T17:30:00Z","v":12697,"vw":17.594202},{"c":17.6,"h":17.615,"l":17.58,"n":239,"o":17.6,"t":"2026-09-30T17:45:00Z","v":12558,"vw":17.597691},{"c":17.55,"h":17.605,"l":17.55,"n":231,"o":17.6,"t":"2026-09-30T18:00:00Z","v":11753,"vw":17.578157},{"c":17.575,"h":17.579,"l":17.55,"n":234,"o":17.55,"t":"2026-09-30T18:15:00Z","v":24152,"vw":17.565242},{"c":17.615,"h":17.615,"l":17.55,"n":302,"o":17.57,"t":"2026-09-30T18:30:00Z","v":17595,"vw":17.573612},{"c":17.625,"h":17.625,"l":17.59,"n":324,"o":17.6102,"t":"2026-09-30T18:45:00Z","v":17125,"vw":17.606386},{"c":17.615,"h":17.635,"l":17.611,"n":306,"o":17.625,"t":"2026-09-30T19:00:00Z","v":13383,"vw":17.626268},{"c":17.645,"h":17.665,"l":17.605,"n":590,"o":17.61,"t":"2026-09-30T19:15:00Z","v":46345,"vw":17.634241},{"c":17.615,"h":17.6452,"l":17.59,"n":568,"o":17.645,"t":"2026-09-30T19:30:00Z","v":30490,"vw":17.610674},{"c":17.55,"h":17.625,"l":17.55,"n":1382,"o":17.615,"t":"2026-09-30T19:45:00Z","v":86043,"vw":17.582322},{"c":17.55,"h":17.55,"l":17.55,"n":21,"o":17.55,"t":"2026-09-30T20:00:00Z","v":124507,"vw":17.55},{"c":17.75,"h":17.75,"l":17.75,"n":2,"o":17.75,"t":"2026-09-30T20:15:00Z","v":220,"vw":17.75},{"c":17.55,"h":17.55,"l":17.55,"n":1,"o":17.55,"t":"2026-09-30T20:30:00Z","v":863,"vw":17.55},{"c":17.7472,"h":17.7472,"l":17.7472,"n":1,"o":17.7472,"t":"2026-09-30T20:45:00Z","v":500,"vw":17.7472},{"c":17.6,"h":17.6,"l":17.6,"n":5,"o":17.6,"t":"2026-09-30T21:45:00Z","v":130,"vw":17.6},{"c":17.56,"h":17.56,"l":17.56,"n":4,"o":17.56,"t":"2026-09-30T23:15:00Z","v":312,"vw":17.56},{"c":17.55,"h":17.63,"l":17.4119,"n":504,"o":17.51,"t":"2026-10-01T13:30:00Z","v":60650,"vw":17.527672},{"c":17.48,"h":17.59,"l":17.46,"n":454,"o":17.56,"t":"2026-10-01T13:45:00Z","v":60875,"vw":17.507374},{"c":17.455,"h":17.485,"l":17.42,"n":412,"o":17.47,"t":"2026-10-01T14:00:00Z","v":39073,"vw":17.452156},{"c":17.485,"h":17.51,"l":17.455,"n":470,"o":17.46,"t":"2026-10-01T14:15:00Z","v":36280,"vw":17.483249},{"c":17.465,"h":17.49,"l":17.445,"n":402,"o":17.485,"t":"2026-10-01T14:30:00Z","v":24679,"vw":17.465684},{"c":17.435,"h":17.47,"l":17.425,"n":416,"o":17.465,"t":"2026-10-01T14:45:00Z","v":22067,"vw":17.449365},{"c":17.37,"h":17.435,"l":17.365,"n":601,"o":17.435,"t":"2026-10-01T15:00:00Z","v":42163,"vw":17.389193},{"c":17.405,"h":17.41,"l":17.36,"n":325,"o":17.365,"t":"2026-10-01T15:15:00Z","v":28080,"vw":17.388451},{"c":17.395,"h":17.42,"l":17.395,"n":356,"o":17.405,"t":"2026-10-01T15:30:00Z","v":21694,"vw":17.405565},{"c":17.42,"h":17.425,"l":17.395,"n":322,"o":17.3999,"t":"2026-10-01T15:45:00Z","v":19721,"vw":17.40846},{"c":17.3899,"h":17.43,"l":17.3899,"n":218,"o":17.415,"t":"2026-10-01T16:00:00Z","v":14276,"vw":17.415452},{"c":17.415,"h":17.415,"l":17.38,"n":248,"o":17.385,"t":"2026-10-01T16:15:00Z","v":14610,"vw":17.403902},{"c":17.485,"h":17.485,"l":17.415,"n":239,"o":17.42,"t":"2026-10-01T16:30:00Z","v":15258,"vw":17.459332},{"c":17.405,"h":17.49,"l":17.4,"n":373,"o":17.485,"t":"2026-10-01T16:45:00Z","v":24980,"vw":17.440487},{"c":17.445,"h":17.445,"l":17.3824,"n":365,"o":17.4,"t":"2026-10-01T17:00:00Z","v":39357,"vw":17.411788},{"c":17.4999,"h":17.51,"l":17.445,"n":195,"o":17.445,"t":"2026-10-01T17:15:00Z","v":13968,"vw":17.478671},{"c":17.53,"h":17.545,"l":17.495,"n":375,"o":17.5,"t":"2026-10-01T17:30:00Z","v":24101,"vw":17.515307},{"c":17.54,"h":17.545,"l":17.535,"n":208,"o":17.54,"t":"2026-10-01T17:45:00Z","v":8988,"vw":17.538373},{"c":17.54,"h":17.54,"l":17.525,"n":254,"o":17.535,"t":"2026-10-01T18:00:00Z","v":17118,"vw":17.536227},{"c":17.535,"h":17.56,"l":17.52,"n":329,"o":17.55,"t":"2026-10-01T18:15:00Z","v":19317,"vw":17.536285},{"c":17.535,"h":17.54,"l":17.52,"n":357,"o":17.53,"t":"2026-10-01T18:30:00Z","v":15016,"vw":17.531711},{"c":17.555,"h":17.555,"l":17.53,"n":198,"o":17.53,"t":"2026-10-01T18:45:00Z","v":7495,"vw":17.544902},{"c":17.565,"h":17.565,"l":17.55,"n":290,"o":17.555,"t":"2026-10-01T19:00:00Z","v":15540,"vw":17.557064},{"c":17.6,"h":17.605,"l":17.56,"n":455,"o":17.565,"t":"2026-10-01T19:15:00Z","v":20536,"vw":17.581118},{"c":17.605,"h":17.625,"l":17.5901,"n":406,"o":17.595,"t":"2026-10-01T19:30:00Z","v":35281,"vw":17.610805},{"c":17.55,"h":17.6,"l":17.535,"n":1514,"o":17.6,"t":"2026-10-01T19:45:00Z","v":148547,"vw":17.563094},{"c":17.55,"h":17.55,"l":17.55,"n":14,"o":17.55,"t":"2026-10-01T20:00:00Z","v":68183,"vw":17.55},{"c":17.54,"h":17.54,"l":17.54,"n":21,"o":17.54,"t":"2026-10-01T23:00:00Z","v":1977,"vw":17.54},{"c":17.49,"h":17.49,"l":17.49,"n":5,"o":17.49,"t":"2026-10-02T08:00:00Z","v":267,"vw":17.49},{"c":17.5501,"h":17.72,"l":17.5501,"n":592,"o":17.62,"t":"2026-10-02T13:30:00Z","v":80719,"vw":17.654713},{"c":17.44,"h":17.62,"l":17.41,"n":359,"o":17.56,"t":"2026-10-02T13:45:00Z","v":33505,"vw":17.494917},{"c":17.52,"h":17.52,"l":17.405,"n":290,"o":17.41,"t":"2026-10-02T14:00:00Z","v":45406,"vw":17.445052},{"c":17.535,"h":17.535,"l":17.495,"n":213,"o":17.52,"t":"2026-10-02T14:15:00Z","v":25009,"vw":17.511676},{"c":17.675,"h":17.675,"l":17.52,"n":492,"o":17.54,"t":"2026-10-02T14:30:00Z","v":99653,"vw":17.597511},{"c":17.585,"h":17.685,"l":17.575,"n":324,"o":17.675,"t":"2026-10-02T14:45:00Z","v":45110,"vw":17.648279},{"c":17.506,"h":17.585,"l":17.495,"n":313,"o":17.585,"t":"2026-10-02T15:00:00Z","v":29788,"vw":17.53354},{"c":17.53,"h":17.53,"l":17.46,"n":283,"o":17.505,"t":"2026-10-02T15:15:00Z","v":37418,"vw":17.493565},{"c":17.49,"h":17.53,"l":17.485,"n":274,"o":17.53,"t":"2026-10-02T15:30:00Z","v":24303,"vw":17.500736},{"c":17.49,"h":17.515,"l":17.475,"n":303,"o":17.49,"t":"2026-10-02T15:45:00Z","v":31240,"vw":17.502761},{"c":17.52,"h":17.52,"l":17.485,"n":223,"o":17.495,"t":"2026-10-02T16:00:00Z","v":13035,"vw":17.502514},{"c":17.535,"h":17.54,"l":17.515,"n":147,"o":17.515,"t":"2026-10-02T16:15:00Z","v":12343,"vw":17.535175},{"c":17.545,"h":17.55,"l":17.53,"n":161,"o":17.54,"t":"2026-10-02T16:30:00Z","v":9337,"vw":17.538615},{"c":17.563,"h":17.565,"l":17.545,"n":220,"o":17.55,"t":"2026-10-02T16:45:00Z","v":12621,"vw":17.556701},{"c":17.545,"h":17.575,"l":17.54,"n":217,"o":17.565,"t":"2026-10-02T17:00:00Z","v":16815,"vw":17.553853},{"c":17.52,"h":17.56,"l":17.52,"n":167,"o":17.545,"t":"2026-10-02T17:15:00Z","v":26138,"vw":17.536324},{"c":17.52,"h":17.52,"l":17.485,"n":189,"o":17.51,"t":"2026-10-02T17:30:00Z","v":11990,"vw":17.502695},{"c":17.545,"h":17.545,"l":17.515,"n":215,"o":17.515,"t":"2026-10-02T17:45:00Z","v":11296,"vw":17.528452},{"c":17.56,"h":17.56,"l":17.535,"n":159,"o":17.545,"t":"2026-10-02T18:00:00Z","v":13418,"vw":17.539101},{"c":17.535,"h":17.555,"l":17.535,"n":118,"o":17.555,"t":"2026-10-02T18:15:00Z","v":4904,"vw":17.540092},{"c":17.57,"h":17.57,"l":17.535,"n":207,"o":17.535,"t":"2026-10-02T18:30:00Z","v":10073,"vw":17.554943},{"c":17.605,"h":17.605,"l":17.565,"n":212,"o":17.57,"t":"2026-10-02T18:45:00Z","v":15157,"vw":17.584804},{"c":17.595,"h":17.605,"l":17.58,"n":177,"o":17.605,"t":"2026-10-02T19:00:00Z","v":7507,"vw":17.592677},{"c":17.605,"h":17.61,"l":17.595,"n":207,"o":17.595,"t":"2026-10-02T19:15:00Z","v":12647,"vw":17.60083},{"c":17.58,"h":17.6199,"l":17.555,"n":543,"o":17.61,"t":"2026-10-02T19:30:00Z","v":56001,"vw":17.581741},{"c":17.58,"h":17.59,"l":17.55,"n":993,"o":17.575,"t":"2026-10-02T19:45:00Z","v":86394,"vw":17.566406},{"c":17.59,"h":17.59,"l":17.58,"n":18,"o":17.58,"t":"2026-10-02T20:00:00Z","v":41211,"vw":17.589974},{"c":17.77,"h":17.77,"l":17.77,"n":5,"o":17.77,"t":"2026-10-05T09:15:00Z","v":126,"vw":17.77},{"c":17.68,"h":17.68,"l":17.68,"n":2,"o":17.68,"t":"2026-10-05T11:00:00Z","v":170,"vw":17.68},{"c":17.695,"h":17.7,"l":17.695,"n":3,"o":17.7,"t":"2026-10-05T12:30:00Z","v":2985,"vw":17.6975},{"c":17.695,"h":17.82,"l":17.6124,"n":724,"o":17.64,"t":"2026-10-05T13:30:00Z","v":66647,"vw":17.703045},{"c":17.59,"h":17.71,"l":17.59,"n":394,"o":17.695,"t":"2026-10-05T13:45:00Z","v":43500,"vw":17.659998},{"c":17.59,"h":17.63,"l":17.58,"n":585,"o":17.6,"t":"2026-10-05T14:00:00Z","v":78393,"vw":17.610211},{"c":17.47,"h":17.5663,"l":17.465,"n":397,"o":17.565,"t":"2026-10-05T14:15:00Z","v":36068,"vw":17.5213},{"c":17.49,"h":17.515,"l":17.454,"n":445,"o":17.475,"t":"2026-10-05T14:30:00Z","v":67946,"vw":17.468581},{"c":17.555,"h":17.555,"l":17.48,"n":250,"o":17.5,"t":"2026-10-05T14:45:00Z","v":34687,"vw":17.51247},{"c":17.545,"h":17.575,"l":17.53,"n":275,"o":17.55,"t":"2026-10-05T15:00:00Z","v":27636,"vw":17.552602},{"c":17.55,"h":17.555,"l":17.525,"n":276,"o":17.55,"t":"2026-10-05T15:15:00Z","v":13084,"vw":17.540954},{"c":17.58,"h":17.585,"l":17.545,"n":252,"o":17.545,"t":"2026-10-05T15:30:00Z","v":16108,"vw":17.562133},{"c":17.6,"h":17.615,"l":17.575,"n":249,"o":17.58,"t":"2026-10-05T15:45:00Z","v":14245,"vw":17.586852},{"c":17.565,"h":17.595,"l":17.554,"n":237,"o":17.595,"t":"2026-10-05T16:00:00Z","v":17430,"vw":17.561733},{"c":17.575,"h":17.58,"l":17.545,"n":300,"o":17.56,"t":"2026-10-05T16:15:00Z","v":25299,"vw":17.556124},{"c":17.585,"h":17.585,"l":17.56,"n":131,"o":17.56,"t":"2026-10-05T16:30:00Z","v":7469,"vw":17.572363},{"c":17.585,"h":17.585,"l":17.565,"n":200,"o":17.585,"t":"2026-10-05T16:45:00Z","v":12322,"vw":17.574027},{"c":17.58,"h":17.58,"l":17.555,"n":153,"o":17.58,"t":"2026-10-05T17:00:00Z","v":7697,"vw":17.568773},{"c":17.565,"h":17.585,"l":17.56,"n":149,"o":17.585,"t":"2026-10-05T17:15:00Z","v":4536,"vw":17.574633},{"c":17.565,"h":17.57,"l":17.555,"n":130,"o":17.56,"t":"2026-10-05T17:30:00Z","v":7420,"vw":17.559273},{"c":17.575,"h":17.59,"l":17.565,"n":252,"o":17.57,"t":"2026-10-05T17:45:00Z","v":10794,"vw":17.578628},{"c":17.525,"h":17.585,"l":17.525,"n":247,"o":17.5783,"t":"2026-10-05T18:00:00Z","v":11632,"vw":17.561999},{"c":17.515,"h":17.5252,"l":17.505,"n":246,"o":17.5252,"t":"2026-10-05T18:15:00Z","v":16008,"vw":17.513962},{"c":17.515,"h":17.515,"l":17.505,"n":187,"o":17.51,"t":"2026-10-05T18:30:00Z","v":9825,"vw":17.507647},{"c":17.555,"h":17.555,"l":17.51,"n":258,"o":17.51,"t":"2026-10-05T18:45:00Z","v":11973,"vw":17.530309},{"c":17.515,"h":17.555,"l":17.515,"n":340,"o":17.55,"t":"2026-10-05T19:00:00Z","v":49510,"vw":17.529728},{"c":17.48,"h":17.51,"l":17.47,"n":433,"o":17.51,"t":"2026-10-05T19:15:00Z","v":48374,"vw":17.482873},{"c":17.455,"h":17.485,"l":17.43,"n":509,"o":17.485,"t":"2026-10-05T19:30:00Z","v":47579,"vw":17.443058},{"c":17.45,"h":17.46,"l":17.395,"n":1233,"o":17.46,"t":"2026-10-05T19:45:00Z","v":118237,"vw":17.428146},{"c":17.466,"h":17.466,"l":17.43,"n":12,"o":17.43,"t":"2026-10-05T20:00:00Z","v":36861,"vw":17.430164},{"c":17.5,"h":17.5,"l":17.5,"n":2,"o":17.5,"t":"2026-10-05T20:15:00Z","v":195,"vw":17.5},{"c":17.56,"h":17.56,"l":17.56,"n":2,"o":17.56,"t":"2026-10-05T21:30:00Z","v":195,"vw":17.56},{"c":17.91,"h":17.91,"l":17.91,"n":1,"o":17.91,"t":"2026-10-06T12:15:00Z","v":279,"vw":17.91},{"c":17.53,"h":17.555,"l":17.46,"n":249,"o":17.52,"t":"2026-10-06T13:30:00Z","v":30832,"vw":17.518502},{"c":17.42,"h":17.52,"l":17.42,"n":254,"o":17.52,"t":"2026-10-06T13:45:00Z","v":33528,"vw":17.462839},{"c":17.46,"h":17.5,"l":17.415,"n":303,"o":17.415,"t":"2026-10-06T14:00:00Z","v":71180,"vw":17.459369},{"c":17.425,"h":17.458,"l":17.385,"n":457,"o":17.455,"t":"2026-10-06T14:15:00Z","v":40501,"vw":17.413892},{"c":17.4324,"h":17.455,"l":17.415,"n":203,"o":17.42,"t":"2026-10-06T14:30:00Z","v":15732,"vw":17.43696},{"c":17.485,"h":17.49,"l":17.43,"n":248,"o":17.4361,"t":"2026-10-06T14:45:00Z","v":18262,"vw":17.463162},{"c":17.52,"h":17.525,"l":17.47,"n":271,"o":17.48,"t":"2026-10-06T15:00:00Z","v":24246,"vw":17.491165},{"c":17.5198,"h":17.5299,"l":17.51,"n":239,"o":17.5299,"t":"2026-10-06T15:15:00Z","v":18686,"vw":17.516861},{"c":17.575,"h":17.58,"l":17.505,"n":201,"o":17.51,"t":"2026-10-06T15:30:00Z","v":13441,"vw":17.533066},{"c":17.54,"h":17.575,"l":17.54,"n":193,"o":17.575,"t":"2026-10-06T15:45:00Z","v":14336,"vw":17.56038},{"c":17.51,"h":17.545,"l":17.505,"n":261,"o":17.545,"t":"2026-10-06T16:00:00Z","v":42269,"vw":17.524072},{"c":17.475,"h":17.51,"l":17.46,"n":263,"o":17.51,"t":"2026-10-06T16:15:00Z","v":19873,"vw":17.486839},{"c":17.495,"h":17.5,"l":17.475,"n":156,"o":17.475,"t":"2026-10-06T16:30:00Z","v":9741,"vw":17.484014},{"c":17.445,"h":17.49,"l":17.445,"n":208,"o":17.49,"t":"2026-10-06T16:45:00Z","v":14841,"vw":17.463958},{"c":17.455,"h":17.46,"l":17.44,"n":175,"o":17.445,"t":"2026-10-06T17:00:00Z","v":26327,"vw":17.452861},{"c":17.4199,"h":17.4585,"l":17.413,"n":215,"o":17.4585,"t":"2026-10-06T17:15:00Z","v":10959,"vw":17.432063},{"c":17.42,"h":17.44,"l":17.405,"n":240,"o":17.41,"t":"2026-10-06T17:30:00Z","v":26977,"vw":17.423671},{"c":17.43,"h":17.435,"l":17.415,"n":263,"o":17.415,"t":"2026-10-06T17:45:00Z","v":14224,"vw":17.426271},{"c":17.445,"h":17.46,"l":17.435,"n":268,"o":17.4399,"t":"2026-10-06T18:00:00Z","v":20554,"vw":17.451256},{"c":17.425,"h":17.44,"l":17.4101,"n":186,"o":17.44,"t":"2026-10-06T18:15:00Z","v":9966,"vw":17.424308},{"c":17.435,"h":17.435,"l":17.41,"n":161,"o":17.42,"t":"2026-10-06T18:30:00Z","v":7618,"vw":17.420419},{"c":17.445,"h":17.455,"l":17.43,"n":196,"o":17.435,"t":"2026-10-06T18:45:00Z","v":18868,"vw":17.44846},{"c":17.435,"h":17.45,"l":17.425,"n":178,"o":17.44,"t":"2026-10-06T19:00:00Z","v":10928,"vw":17.438604},{"c":17.425,"h":17.435,"l":17.41,"n":299,"o":17.435,"t":"2026-10-06T19:15:00Z","v":20926,"vw":17.422429},{"c":17.44,"h":17.455,"l":17.415,"n":429,"o":17.42,"t":"2026-10-06T19:30:00Z","v":19371,"vw":17.426582},{"c":17.38,"h":17.44,"l":17.38,"n":1062,"o":17.44,"t":"2026-10-06T19:45:00Z","v":119054,"vw":17.411155},{"c":17.4,"h":17.4,"l":17.38,"n":19,"o":17.38,"t":"2026-10-06T20:00:00Z","v":43578,"vw":17.380057},{"c":17.44,"h":17.44,"l":17.44,"n":2,"o":17.44,"t":"2026-10-07T09:15:00Z","v":150,"vw":17.44},{"c":17.38,"h":17.4,"l":17.38,"n":4,"o":17.4,"t":"2026-10-07T11:00:00Z","v":575,"vw":17.390909},{"c":17.35,"h":17.35,"l":17.35,"n":9,"o":17.35,"t":"2026-10-07T11:30:00Z","v":370,"vw":17.35},{"c":17.3,"h":17.35,"l":17.3,"n":59,"o":17.35,"t":"2026-10-07T13:00:00Z","v":3163,"vw":17.31017},{"c":17.262,"h":17.262,"l":17.262,"n":1,"o":17.262,"t":"2026-10-07T13:15:00Z","v":500,"vw":17.262},{"c":17.06,"h":17.31,"l":17.02,"n":953,"o":17.28,"t":"2026-10-07T13:30:00Z","v":117631,"vw":17.141749},{"c":17.12,"h":17.16,"l":17.065,"n":758,"o":17.065,"t":"2026-10-07T13:45:00Z","v":67578,"vw":17.121952},{"c":17.175,"h":17.215,"l":17.105,"n":546,"o":17.125,"t":"2026-10-07T14:00:00Z","v":67329,"vw":17.170654},{"c":17.13,"h":17.205,"l":17.13,"n":399,"o":17.18,"t":"2026-10-07T14:15:00Z","v":30275,"vw":17.164462},{"c":17.095,"h":17.155,"l":17.09,"n":352,"o":17.13,"t":"2026-10-07T14:30:00Z","v":34983,"vw":17.109358},{"c":17.13,"h":17.135,"l":17.0739,"n":312,"o":17.1,"t":"2026-10-07T14:45:00Z","v":37438,"vw":17.099295},{"c":17.11,"h":17.1283,"l":17.09,"n":263,"o":17.125,"t":"2026-10-07T15:00:00Z","v":20002,"vw":17.109553},{"c":17.075,"h":17.12,"l":17.07,"n":328,"o":17.105,"t":"2026-10-07T15:15:00Z","v":44628,"vw":17.091386},{"c":17.095,"h":17.11,"l":17.05,"n":483,"o":17.075,"t":"2026-10-07T15:30:00Z","v":45883,"vw":17.080646},{"c":17.055,"h":17.09,"l":17.02,"n":488,"o":17.085,"t":"2026-10-07T15:45:00Z","v":87504,"vw":17.053256},{"c":16.98,"h":17.055,"l":16.975,"n":852,"o":17.05,"t":"2026-10-07T16:00:00Z","v":121620,"vw":17.011735},{"c":17.005,"h":17.015,"l":16.96,"n":506,"o":16.98,"t":"2026-10-07T16:15:00Z","v":52144,"vw":16.980626},{"c":16.9701,"h":17,"l":16.965,"n":220,"o":17,"t":"2026-10-07T16:30:00Z","v":20059,"vw":16.980069},{"c":16.935,"h":16.975,"l":16.91,"n":382,"o":16.975,"t":"2026-10-07T16:45:00Z","v":47700,"vw":16.939558},{"c":16.97,"h":17,"l":16.93,"n":410,"o":16.935,"t":"2026-10-07T17:00:00Z","v":56377,"vw":16.945717},{"c":17,"h":17,"l":16.96,"n":250,"o":16.965,"t":"2026-10-07T17:15:00Z","v":23460,"vw":16.976878},{"c":17.045,"h":17.045,"l":16.985,"n":265,"o":16.99,"t":"2026-10-07T17:30:00Z","v":20721,"vw":16.997982},{"c":17.065,"h":17.085,"l":17.0401,"n":201,"o":17.045,"t":"2026-10-07T17:45:00Z","v":21890,"vw":17.066966},{"c":17.065,"h":17.0799,"l":17.0501,"n":198,"o":17.06,"t":"2026-10-07T18:00:00Z","v":14563,"vw":17.062632},{"c":17.065,"h":17.08,"l":17.055,"n":203,"o":17.07,"t":"2026-10-07T18:15:00Z","v":10875,"vw":17.066322},{"c":17.1,"h":17.1002,"l":17.06,"n":268,"o":17.065,"t":"2026-10-07T18:30:00Z","v":32564,"vw":17.087064},{"c":17.1399,"h":17.145,"l":17.105,"n":231,"o":17.105,"t":"2026-10-07T18:45:00Z","v":14400,"vw":17.121826},{"c":17.125,"h":17.145,"l":17.11,"n":328,"o":17.14,"t":"2026-10-07T19:00:00Z","v":14432,"vw":17.126129},{"c":17.105,"h":17.135,"l":17.09,"n":283,"o":17.13,"t":"2026-10-07T19:15:00Z","v":14744,"vw":17.110123},{"c":17.08,"h":17.11,"l":17.075,"n":435,"o":17.105,"t":"2026-10-07T19:30:00Z","v":28881,"vw":17.089815},{"c":17.09,"h":17.115,"l":17.06,"n":1677,"o":17.085,"t":"2026-10-07T19:45:00Z","v":152719,"vw":17.091698},{"c":17.08,"h":17.08,"l":17.08,"n":14,"o":17.08,"t":"2026-10-07T20:00:00Z","v":42735,"vw":17.08},{"c":17.25,"h":17.25,"l":17.25,"n":1,"o":17.25,"t":"2026-10-07T22:30:00Z","v":100,"vw":17.25},{"c":17.08,"h":17.14,"l":17.05,"n":22,"o":17.05,"t":"2026-10-08T11:00:00Z","v":4898,"vw":17.086799},{"c":17.0449,"h":17.0449,"l":17.0449,"n":1,"o":17.0449,"t":"2026-10-08T11:45:00Z","v":1147,"vw":17.0449},{"c":17.09,"h":17.09,"l":17.09,"n":2,"o":17.09,"t":"2026-10-08T13:00:00Z","v":188,"vw":17.09},{"c":17.16,"h":17.18,"l":17.12,"n":48,"o":17.13,"t":"2026-10-08T13:15:00Z","v":3104,"vw":17.167503},{"c":17.215,"h":17.22,"l":17.08,"n":324,"o":17.08,"t":"2026-10-08T13:30:00Z","v":56779,"vw":17.123042},{"c":17.17,"h":17.23,"l":17.17,"n":280,"o":17.23,"t":"2026-10-08T13:45:00Z","v":27346,"vw":17.198297},{"c":17.16,"h":17.2,"l":17.14,"n":260,"o":17.16,"t":"2026-10-08T14:00:00Z","v":14190,"vw":17.16574},{"c":17.135,"h":17.155,"l":17.13,"n":211,"o":17.15,"t":"2026-10-08T14:15:00Z","v":14573,"vw":17.135617},{"c":17.13,"h":17.1661,"l":17.125,"n":205,"o":17.1399,"t":"2026-10-08T14:30:00Z","v":16701,"vw":17.148669},{"c":17.1099,"h":17.155,"l":17.105,"n":280,"o":17.13,"t":"2026-10-08T14:45:00Z","v":28430,"vw":17.129963},{"c":17.08,"h":17.13,"l":17.08,"n":276,"o":17.1001,"t":"2026-10-08T15:00:00Z","v":32456,"vw":17.113327},{"c":17.07,"h":17.0899,"l":17.07,"n":170,"o":17.08,"t":"2026-10-08T15:15:00Z","v":29279,"vw":17.08521},{"c":17.045,"h":17.0721,"l":17.04,"n":295,"o":17.07,"t":"2026-10-08T15:30:00Z","v":23913,"vw":17.058306},{"c":17.075,"h":17.08,"l":17.015,"n":390,"o":17.045,"t":"2026-10-08T15:45:00Z","v":30171,"vw":17.039579},{"c":17.1,"h":17.11,"l":17.075,"n":181,"o":17.075,"t":"2026-10-08T16:00:00Z","v":13164,"vw":17.089269},{"c":17.08,"h":17.17,"l":17.08,"n":312,"o":17.1,"t":"2026-10-08T16:15:00Z","v":26898,"vw":17.128339},{"c":17.03,"h":17.08,"l":17.0223,"n":265,"o":17.08,"t":"2026-10-08T16:30:00Z","v":30915,"vw":17.058097},{"c":17.08,"h":17.09,"l":17.02,"n":399,"o":17.03,"t":"2026-10-08T16:45:00Z","v":44845,"vw":17.038337},{"c":17.065,"h":17.105,"l":17.025,"n":459,"o":17.075,"t":"2026-10-08T17:00:00Z","v":31316,"vw":17.061926},{"c":17.05,"h":17.07,"l":17.025,"n":402,"o":17.065,"t":"2026-10-08T17:15:00Z","v":32383,"vw":17.054119},{"c":17.17,"h":17.17,"l":17.054,"n":319,"o":17.055,"t":"2026-10-08T17:30:00Z","v":25747,"vw":17.105863},{"c":17.17,"h":17.17,"l":17.135,"n":247,"o":17.17,"t":"2026-10-08T17:45:00Z","v":12122,"vw":17.15505},{"c":17.155,"h":17.185,"l":17.14,"n":217,"o":17.16,"t":"2026-10-08T18:00:00Z","v":15725,"vw":17.165431},{"c":17.16,"h":17.16,"l":17.125,"n":185,"o":17.15,"t":"2026-10-08T18:15:00Z","v":11753,"vw":17.147118},{"c":17.185,"h":17.185,"l":17.13,"n":193,"o":17.15,"t":"2026-10-08T18:30:00Z","v":12308,"vw":17.162574},{"c":17.205,"h":17.215,"l":17.185,"n":232,"o":17.19,"t":"2026-10-08T18:45:00Z","v":15099,"vw":17.194299},{"c":17.21,"h":17.21,"l":17.16,"n":292,"o":17.2054,"t":"2026-10-08T19:00:00Z","v":24502,"vw":17.194799},{"c":17.185,"h":17.215,"l":17.185,"n":341,"o":17.215,"t":"2026-10-08T19:15:00Z","v":27170,"vw":17.202679},{"c":17.185,"h":17.2,"l":17.155,"n":552,"o":17.185,"t":"2026-10-08T19:30:00Z","v":67002,"vw":17.172816},{"c":17.155,"h":17.2,"l":17.15,"n":1198,"o":17.185,"t":"2026-10-08T19:45:00Z","v":96140,"vw":17.185111},{"c":17.16,"h":17.16,"l":17.16,"n":13,"o":17.16,"t":"2026-10-08T20:00:00Z","v":34379,"vw":17.16},{"c":17.2,"h":17.2,"l":17.2,"n":2,"o":17.2,"t":"2026-10-08T22:00:00Z","v":401,"vw":17.2},{"c":17.277,"h":17.277,"l":17.2451,"n":2,"o":17.2451,"t":"2026-10-08T23:00:00Z","v":930,"vw":17.265681},{"c":17.8042,"h":17.8042,"l":17.8042,"n":3,"o":17.8042,"t":"2026-10-09T08:30:00Z","v":141,"vw":17.8042},{"c":17.23,"h":17.23,"l":17.23,"n":1,"o":17.23,"t":"2026-10-09T11:00:00Z","v":1004,"vw":17.23},{"c":17.29,"h":17.29,"l":17.1712,"n":11,"o":17.1712,"t":"2026-10-09T11:15:00Z","v":11753,"vw":17.273925},{"c":17.235,"h":17.25,"l":17.13,"n":354,"o":17.21,"t":"2026-10-09T13:30:00Z","v":55871,"vw":17.198028},{"c":17.208,"h":17.2399,"l":17.18,"n":200,"o":17.235,"t":"2026-10-09T13:45:00Z","v":25932,"vw":17.211713},{"c":17.16,"h":17.2,"l":17.15,"n":429,"o":17.19,"t":"2026-10-09T14:00:00Z","v":43459,"vw":17.172197},{"c":17.18,"h":17.1999,"l":17.165,"n":223,"o":17.165,"t":"2026-10-09T14:15:00Z","v":19224,"vw":17.184556},{"c":17.1698,"h":17.185,"l":17.155,"n":214,"o":17.185,"t":"2026-10-09T14:30:00Z","v":27169,"vw":17.166174},{"c":17.16,"h":17.165,"l":17.14,"n":291,"o":17.165,"t":"2026-10-09T14:45:00Z","v":26521,"vw":17.154334},{"c":17.19,"h":17.19,"l":17.14,"n":203,"o":17.16,"t":"2026-10-09T15:00:00Z","v":12731,"vw":17.159349},{"c":17.205,"h":17.225,"l":17.195,"n":227,"o":17.2,"t":"2026-10-09T15:15:00Z","v":16158,"vw":17.208168},{"c":17.195,"h":17.225,"l":17.19,"n":312,"o":17.21,"t":"2026-10-09T15:30:00Z","v":17366,"vw":17.208312},{"c":17.225,"h":17.225,"l":17.195,"n":93,"o":17.195,"t":"2026-10-09T15:45:00Z","v":8691,"vw":17.209574},{"c":17.205,"h":17.235,"l":17.205,"n":149,"o":17.225,"t":"2026-10-09T16:00:00Z","v":8535,"vw":17.221323},{"c":17.25,"h":17.25,"l":17.205,"n":115,"o":17.21,"t":"2026-10-09T16:15:00Z","v":11446,"vw":17.22732},{"c":17.28,"h":17.29,"l":17.26,"n":152,"o":17.26,"t":"2026-10-09T16:30:00Z","v":14271,"vw":17.270892},{"c":17.275,"h":17.28,"l":17.27,"n":191,"o":17.28,"t":"2026-10-09T16:45:00Z","v":13796,"vw":17.274668},{"c":17.26,"h":17.3,"l":17.26,"n":200,"o":17.28,"t":"2026-10-09T17:00:00Z","v":19566,"vw":17.273698},{"c":17.245,"h":17.26,"l":17.24,"n":175,"o":17.255,"t":"2026-10-09T17:15:00Z","v":11939,"vw":17.248214},{"c":17.268,"h":17.268,"l":17.245,"n":90,"o":17.245,"t":"2026-10-09T17:30:00Z","v":13186,"vw":17.26117},{"c":17.27,"h":17.28,"l":17.265,"n":98,"o":17.265,"t":"2026-10-09T17:45:00Z","v":6054,"vw":17.269651},{"c":17.205,"h":17.2722,"l":17.2,"n":242,"o":17.27,"t":"2026-10-09T18:00:00Z","v":50432,"vw":17.254709},{"c":17.19,"h":17.2,"l":17.175,"n":216,"o":17.2,"t":"2026-10-09T18:15:00Z","v":12155,"vw":17.188651},{"c":17.185,"h":17.21,"l":17.18,"n":313,"o":17.19,"t":"2026-10-09T18:30:00Z","v":22513,"vw":17.195602},{"c":17.205,"h":17.215,"l":17.175,"n":285,"o":17.18,"t":"2026-10-09T18:45:00Z","v":35401,"vw":17.198387},{"c":17.2,"h":17.2158,"l":17.2,"n":224,"o":17.21,"t":"2026-10-09T19:00:00Z","v":31906,"vw":17.207965},{"c":17.185,"h":17.195,"l":17.17,"n":197,"o":17.19,"t":"2026-10-09T19:15:00Z","v":12236,"vw":17.185797},{"c":17.09,"h":17.18,"l":17.09,"n":633,"o":17.18,"t":"2026-10-09T19:30:00Z","v":39860,"vw":17.120009},{"c":17.09,"h":17.115,"l":17.04,"n":1868,"o":17.095,"t":"2026-10-09T19:45:00Z","v":158581,"vw":17.075958},{"c":17.3267,"h":17.3267,"l":17.09,"n":25,"o":17.1,"t":"2026-10-09T20:00:00Z","v":38288,"vw":17.100614},{"c":17.2973,"h":17.2973,"l":17.2973,"n":1,"o":17.2973,"t":"2026-10-09T20:30:00Z","v":500,"vw":17.2973},{"c":17.01,"h":17.01,"l":17.01,"n":1,"o":17.01,"t":"2026-10-09T23:00:00Z","v":147,"vw":17.01},{"c":17.27,"h":17.27,"l":17.19,"n":5,"o":17.19,"t":"2026-10-12T08:00:00Z","v":644,"vw":17.231944},{"c":17.05,"h":17.05,"l":17.05,"n":2,"o":17.05,"t":"2026-10-12T08:15:00Z","v":121,"vw":17.05},{"c":17.642,"h":17.642,"l":17.642,"n":3,"o":17.642,"t":"2026-10-12T10:00:00Z","v":132,"vw":17.642},{"c":17.1738,"h":17.1738,"l":17.14,"n":3,"o":17.14,"t":"2026-10-12T11:00:00Z","v":305,"vw":17.162533},{"c":17.1401,"h":17.1401,"l":17.1401,"n":1,"o":17.1401,"t":"2026-10-12T12:45:00Z","v":200,"vw":17.1401},{"c":17.1797,"h":17.23,"l":17.1797,"n":4,"o":17.19,"t":"2026-10-12T13:00:00Z","v":9250,"vw":17.182333},{"c":17.13,"h":17.14,"l":17.13,"n":8,"o":17.14,"t":"2026-10-12T13:15:00Z","v":575,"vw":17.137299},{"c":17.06,"h":17.12,"l":16.98,"n":621,"o":17.12,"t":"2026-10-12T13:30:00Z","v":94078,"vw":17.042922},{"c":17.055,"h":17.07,"l":17,"n":275,"o":17.0347,"t":"2026-10-12T13:45:00Z","v":29307,"vw":17.02539},{"c":17.1201,"h":17.13,"l":17.055,"n":297,"o":17.0659,"t":"2026-10-12T14:00:00Z","v":37493,"vw":17.091317},{"c":17.1087,"h":17.165,"l":17.092,"n":371,"o":17.125,"t":"2026-10-12T14:15:00Z","v":52673,"vw":17.123304},{"c":17.095,"h":17.12,"l":17.095,"n":296,"o":17.1,"t":"2026-10-12T14:30:00Z","v":18689,"vw":17.106516},{"c":17.155,"h":17.16,"l":17.09,"n":328,"o":17.1,"t":"2026-10-12T14:45:00Z","v":19067,"vw":17.116862},{"c":17.155,"h":17.17,"l":17.145,"n":155,"o":17.155,"t":"2026-10-12T15:00:00Z","v":10243,"vw":17.155563},{"c":17.185,"h":17.2,"l":17.16,"n":234,"o":17.16,"t":"2026-10-12T15:15:00Z","v":18157,"vw":17.184208},{"c":17.1839,"h":17.195,"l":17.18,"n":207,"o":17.185,"t":"2026-10-12T15:30:00Z","v":14963,"vw":17.188637},{"c":17.19,"h":17.195,"l":17.18,"n":139,"o":17.185,"t":"2026-10-12T15:45:00Z","v":9452,"vw":17.190748},{"c":17.135,"h":17.205,"l":17.135,"n":263,"o":17.185,"t":"2026-10-12T16:00:00Z","v":21610,"vw":17.177334},{"c":17.125,"h":17.16,"l":17.11,"n":201,"o":17.135,"t":"2026-10-12T16:15:00Z","v":36386,"vw":17.135827},{"c":17.155,"h":17.155,"l":17.125,"n":278,"o":17.125,"t":"2026-10-12T16:30:00Z","v":35194,"vw":17.14677},{"c":17.122,"h":17.15,"l":17.115,"n":314,"o":17.15,"t":"2026-10-12T16:45:00Z","v":20525,"vw":17.129792},{"c":17.135,"h":17.16,"l":17.12,"n":228,"o":17.1259,"t":"2026-10-12T17:00:00Z","v":31048,"vw":17.133052},{"c":17.115,"h":17.14,"l":17.115,"n":243,"o":17.14,"t":"2026-10-12T17:15:00Z","v":18949,"vw":17.126185},{"c":17.09,"h":17.115,"l":17.08,"n":222,"o":17.115,"t":"2026-10-12T17:30:00Z","v":20086,"vw":17.095095},{"c":17.095,"h":17.11,"l":17.09,"n":236,"o":17.09,"t":"2026-10-12T17:45:00Z","v":20623,"vw":17.099929},{"c":17.09,"h":17.1052,"l":17.09,"n":192,"o":17.095,"t":"2026-10-12T18:00:00Z","v":13308,"vw":17.099484},{"c":17.08,"h":17.085,"l":17.07,"n":256,"o":17.085,"t":"2026-10-12T18:15:00Z","v":46168,"vw":17.078794},{"c":17.11,"h":17.15,"l":17.075,"n":590,"o":17.08,"t":"2026-10-12T18:30:00Z","v":48969,"vw":17.123589},{"c":17.115,"h":17.14,"l":17.11,"n":412,"o":17.115,"t":"2026-10-12T18:45:00Z","v":29863,"vw":17.121649},{"c":17.09,"h":17.13,"l":17.09,"n":537,"o":17.12,"t":"2026-10-12T19:00:00Z","v":61882,"vw":17.099842},{"c":17.09,"h":17.0999,"l":17.075,"n":253,"o":17.09,"t":"2026-10-12T19:15:00Z","v":14105,"vw":17.088122},{"c":17.065,"h":17.08,"l":17.05,"n":488,"o":17.08,"t":"2026-10-12T19:30:00Z","v":38395,"vw":17.064337},{"c":17.07,"h":17.1,"l":17.06,"n":1088,"o":17.065,"t":"2026-10-12T19:45:00Z","v":91090,"vw":17.084197},{"c":17.07,"h":17.07,"l":17.07,"n":19,"o":17.07,"t":"2026-10-12T20:00:00Z","v":52069,"vw":17.07},{"c":17.0425,"h":17.0425,"l":17.0425,"n":1,"o":17.0425,"t":"2026-10-13T11:45:00Z","v":100,"vw":17.0425},{"c":17.0652,"h":17.2385,"l":17.0652,"n":2,"o":17.2385,"t":"2026-10-13T12:45:00Z","v":850,"vw":17.218112},{"c":16.99,"h":17.0955,"l":16.96,"n":471,"o":17.09,"t":"2026-10-13T13:30:00Z","v":74691,"vw":17.013092},{"c":16.9899,"h":17.0299,"l":16.97,"n":237,"o":16.985,"t":"2026-10-13T13:45:00Z","v":47139,"vw":16.993819},{"c":16.875,"h":16.985,"l":16.862,"n":699,"o":16.985,"t":"2026-10-13T14:00:00Z","v":111768,"vw":16.89596},{"c":16.895,"h":16.9099,"l":16.84,"n":418,"o":16.875,"t":"2026-10-13T14:15:00Z","v":48786,"vw":16.876056},{"c":16.87,"h":16.895,"l":16.855,"n":398,"o":16.895,"t":"2026-10-13T14:30:00Z","v":46852,"vw":16.872932},{"c":16.885,"h":16.89,"l":16.855,"n":337,"o":16.875,"t":"2026-10-13T14:45:00Z","v":37527,"vw":16.876458},{"c":16.87,"h":16.885,"l":16.85,"n":378,"o":16.885,"t":"2026-10-13T15:00:00Z","v":39101,"vw":16.863439},{"c":16.795,"h":16.86,"l":16.795,"n":752,"o":16.86,"t":"2026-10-13T15:15:00Z","v":112170,"vw":16.823803},{"c":16.8,"h":16.815,"l":16.78,"n":519,"o":16.79,"t":"2026-10-13T15:30:00Z","v":65308,"vw":16.797342},{"c":16.775,"h":16.805,"l":16.77,"n":352,"o":16.805,"t":"2026-10-13T15:45:00Z","v":40725,"vw":16.7824},{"c":16.79,"h":16.7999,"l":16.76,"n":302,"o":16.775,"t":"2026-10-13T16:00:00Z","v":22693,"vw":16.786891},{"c":16.775,"h":16.815,"l":16.76,"n":356,"o":16.795,"t":"2026-10-13T16:15:00Z","v":31084,"vw":16.795341},{"c":16.795,"h":16.82,"l":16.775,"n":352,"o":16.775,"t":"2026-10-13T16:30:00Z","v":31049,"vw":16.793839},{"c":16.795,"h":16.805,"l":16.785,"n":267,"o":16.795,"t":"2026-10-13T16:45:00Z","v":23984,"vw":16.795463},{"c":16.805,"h":16.815,"l":16.77,"n":331,"o":16.795,"t":"2026-10-13T17:00:00Z","v":31027,"vw":16.790046},{"c":16.785,"h":16.81,"l":16.78,"n":264,"o":16.805,"t":"2026-10-13T17:15:00Z","v":24832,"vw":16.786468},{"c":16.78,"h":16.79,"l":16.77,"n":197,"o":16.785,"t":"2026-10-13T17:30:00Z","v":14964,"vw":16.78083},{"c":16.755,"h":16.775,"l":16.75,"n":208,"o":16.775,"t":"2026-10-13T17:45:00Z","v":13128,"vw":16.76017},{"c":16.795,"h":16.82,"l":16.755,"n":406,"o":16.755,"t":"2026-10-13T18:00:00Z","v":47266,"vw":16.796794},{"c":16.81,"h":16.81,"l":16.785,"n":257,"o":16.79,"t":"2026-10-13T18:15:00Z","v":16828,"vw":16.801222},{"c":16.825,"h":16.8352,"l":16.815,"n":301,"o":16.815,"t":"2026-10-13T18:30:00Z","v":31902,"vw":16.824478},{"c":16.88,"h":16.885,"l":16.8244,"n":312,"o":16.8244,"t":"2026-10-13T18:45:00Z","v":43646,"vw":16.854425},{"c":16.885,"h":16.8886,"l":16.85,"n":325,"o":16.875,"t":"2026-10-13T19:00:00Z","v":31736,"vw":16.869486},{"c":16.865,"h":16.89,"l":16.855,"n":291,"o":16.885,"t":"2026-10-13T19:15:00Z","v":17418,"vw":16.865053},{"c":16.915,"h":16.94,"l":16.86,"n":666,"o":16.865,"t":"2026-10-13T19:30:00Z","v":50733,"vw":16.896829},{"c":16.91,"h":16.925,"l":16.895,"n":1562,"o":16.915,"t":"2026-10-13T19:45:00Z","v":136552,"vw":16.911026},{"c":16.9,"h":16.91,"l":16.9,"n":18,"o":16.91,"t":"2026-10-13T20:00:00Z","v":61318,"vw":16.909948},{"c":16.9,"h":16.9,"l":16.9,"n":1,"o":16.9,"t":"2026-10-13T22:00:00Z","v":804,"vw":16.9},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-10-14T11:45:00Z","v":100,"vw":17},{"c":17.09,"h":17.09,"l":17.09,"n":1,"o":17.09,"t":"2026-10-14T12:00:00Z","v":300,"vw":17.09},{"c":16.85,"h":17.09,"l":16.85,"n":9,"o":16.9,"t":"2026-10-14T12:30:00Z","v":1546,"vw":16.894649},{"c":16.85,"h":16.85,"l":16.85,"n":1,"o":16.85,"t":"2026-10-14T12:45:00Z","v":1100,"vw":16.85},{"c":16.7735,"h":16.7735,"l":16.7735,"n":1,"o":16.7735,"t":"2026-10-14T13:00:00Z","v":250,"vw":16.7735},{"c":16.75,"h":17.09,"l":16.75,"n":12,"o":16.9,"t":"2026-10-14T13:15:00Z","v":1148,"vw":16.986777},{"c":16.755,"h":16.825,"l":16.72,"n":470,"o":16.75,"t":"2026-10-14T13:30:00Z","v":65408,"vw":16.768589},{"c":16.715,"h":16.76,"l":16.715,"n":615,"o":16.75,"t":"2026-10-14T13:45:00Z","v":77460,"vw":16.738444},{"c":16.725,"h":16.75,"l":16.7,"n":514,"o":16.715,"t":"2026-10-14T14:00:00Z","v":79751,"vw":16.719964},{"c":16.76,"h":16.765,"l":16.725,"n":408,"o":16.725,"t":"2026-10-14T14:15:00Z","v":52000,"vw":16.755489},{"c":16.775,"h":16.78,"l":16.74,"n":385,"o":16.765,"t":"2026-10-14T14:30:00Z","v":27015,"vw":16.756029},{"c":16.785,"h":16.825,"l":16.775,"n":390,"o":16.785,"t":"2026-10-14T14:45:00Z","v":49125,"vw":16.801484},{"c":16.785,"h":16.79,"l":16.77,"n":149,"o":16.775,"t":"2026-10-14T15:00:00Z","v":6237,"vw":16.782216},{"c":16.86,"h":16.875,"l":16.79,"n":208,"o":16.79,"t":"2026-10-14T15:15:00Z","v":12094,"vw":16.829174},{"c":16.835,"h":16.86,"l":16.83,"n":275,"o":16.85,"t":"2026-10-14T15:30:00Z","v":23764,"vw":16.845236},{"c":16.88,"h":16.885,"l":16.835,"n":252,"o":16.8399,"t":"2026-10-14T15:45:00Z","v":21061,"vw":16.857248},{"c":16.865,"h":16.885,"l":16.855,"n":292,"o":16.885,"t":"2026-10-14T16:00:00Z","v":20890,"vw":16.870882},{"c":16.83,"h":16.86,"l":16.815,"n":515,"o":16.86,"t":"2026-10-14T16:15:00Z","v":41508,"vw":16.829523},{"c":16.805,"h":16.84,"l":16.805,"n":310,"o":16.835,"t":"2026-10-14T16:30:00Z","v":22638,"vw":16.829461},{"c":16.775,"h":16.81,"l":16.775,"n":174,"o":16.805,"t":"2026-10-14T16:45:00Z","v":10828,"vw":16.794833},{"c":16.77,"h":16.78,"l":16.755,"n":139,"o":16.775,"t":"2026-10-14T17:00:00Z","v":10969,"vw":16.765799},{"c":16.74,"h":16.78,"l":16.7101,"n":289,"o":16.775,"t":"2026-10-14T17:15:00Z","v":17593,"vw":16.741701},{"c":16.775,"h":16.795,"l":16.735,"n":283,"o":16.735,"t":"2026-10-14T17:30:00Z","v":20515,"vw":16.768252},{"c":16.785,"h":16.79,"l":16.76,"n":262,"o":16.77,"t":"2026-10-14T17:45:00Z","v":24619,"vw":16.774474},{"c":16.795,"h":16.81,"l":16.7801,"n":256,"o":16.79,"t":"2026-10-14T18:00:00Z","v":24383,"vw":16.799986},{"c":16.795,"h":16.8,"l":16.785,"n":300,"o":16.795,"t":"2026-10-14T18:15:00Z","v":19733,"vw":16.794702},{"c":16.775,"h":16.8,"l":16.77,"n":295,"o":16.795,"t":"2026-10-14T18:30:00Z","v":20728,"vw":16.788296},{"c":16.765,"h":16.775,"l":16.75,"n":467,"o":16.775,"t":"2026-10-14T18:45:00Z","v":52480,"vw":16.758859},{"c":16.705,"h":16.77,"l":16.7,"n":869,"o":16.765,"t":"2026-10-14T19:00:00Z","v":71580,"vw":16.728757},{"c":16.715,"h":16.735,"l":16.6901,"n":418,"o":16.705,"t":"2026-10-14T19:15:00Z","v":36422,"vw":16.714976},{"c":16.73,"h":16.73,"l":16.7,"n":636,"o":16.72,"t":"2026-10-14T19:30:00Z","v":50137,"vw":16.711561},{"c":16.71,"h":16.765,"l":16.69,"n":2251,"o":16.728,"t":"2026-10-14T19:45:00Z","v":227206,"vw":16.726251},{"c":16.7,"h":16.71,"l":16.7,"n":12,"o":16.71,"t":"2026-10-14T20:00:00Z","v":39223,"vw":16.700128},{"c":16.7046,"h":16.7046,"l":16.7,"n":2,"o":16.7,"t":"2026-10-14T20:45:00Z","v":6408,"vw":16.700475},{"c":16.683,"h":16.71,"l":16.683,"n":4,"o":16.71,"t":"2026-10-14T22:45:00Z","v":242,"vw":16.694638},{"c":16.68,"h":16.68,"l":16.68,"n":5,"o":16.68,"t":"2026-10-14T23:45:00Z","v":375,"vw":16.68},{"c":16.63,"h":16.63,"l":16.63,"n":8,"o":16.63,"t":"2026-10-15T08:00:00Z","v":315,"vw":16.63},{"c":16.56,"h":16.61,"l":16.5455,"n":6,"o":16.5455,"t":"2026-10-15T11:15:00Z","v":2890,"vw":16.553149},{"c":16.62,"h":16.62,"l":16.58,"n":3,"o":16.58,"t":"2026-10-15T11:30:00Z","v":305,"vw":16.593333},{"c":16.6,"h":16.6,"l":16.6,"n":2,"o":16.6,"t":"2026-10-15T12:00:00Z","v":110,"vw":16.6},{"c":16.6803,"h":16.6803,"l":16.6803,"n":1,"o":16.6803,"t":"2026-10-15T12:15:00Z","v":110,"vw":16.6803},{"c":16.55,"h":16.6,"l":16.55,"n":16,"o":16.6,"t":"2026-10-15T12:30:00Z","v":1133,"vw":16.55646},{"c":16.53,"h":16.53,"l":16.53,"n":1,"o":16.53,"t":"2026-10-15T12:45:00Z","v":100,"vw":16.53},{"c":16.6296,"h":16.6296,"l":16.53,"n":5,"o":16.53,"t":"2026-10-15T13:15:00Z","v":500,"vw":16.54992},{"c":16.59,"h":16.62,"l":16.46,"n":794,"o":16.55,"t":"2026-10-15T13:30:00Z","v":104490,"vw":16.544964},{"c":16.67,"h":16.68,"l":16.565,"n":484,"o":16.59,"t":"2026-10-15T13:45:00Z","v":47507,"vw":16.64352},{"c":16.785,"h":16.785,"l":16.68,"n":909,"o":16.68,"t":"2026-10-15T14:00:00Z","v":105601,"vw":16.748323},{"c":16.805,"h":16.8377,"l":16.785,"n":788,"o":16.785,"t":"2026-10-15T14:15:00Z","v":92407,"vw":16.807203},{"c":16.82,"h":16.84,"l":16.8,"n":517,"o":16.81,"t":"2026-10-15T14:30:00Z","v":57856,"vw":16.823089},{"c":16.8101,"h":16.83,"l":16.795,"n":335,"o":16.81,"t":"2026-10-15T14:45:00Z","v":29658,"vw":16.818177},{"c":16.81,"h":16.83,"l":16.79,"n":661,"o":16.81,"t":"2026-10-15T15:00:00Z","v":81814,"vw":16.808073},{"c":16.78,"h":16.805,"l":16.76,"n":274,"o":16.8,"t":"2026-10-15T15:15:00Z","v":21950,"vw":16.786788},{"c":16.7476,"h":16.7865,"l":16.74,"n":249,"o":16.77,"t":"2026-10-15T15:30:00Z","v":22057,"vw":16.761652},{"c":16.765,"h":16.77,"l":16.745,"n":226,"o":16.75,"t":"2026-10-15T15:45:00Z","v":17809,"vw":16.759889},{"c":16.755,"h":16.76,"l":16.74,"n":277,"o":16.76,"t":"2026-10-15T16:00:00Z","v":16302,"vw":16.749529},{"c":16.7948,"h":16.8,"l":16.75,"n":206,"o":16.7517,"t":"2026-10-15T16:15:00Z","v":19962,"vw":16.78066},{"c":16.79,"h":16.815,"l":16.785,"n":363,"o":16.795,"t":"2026-10-15T16:30:00Z","v":36192,"vw":16.801542},{"c":16.785,"h":16.805,"l":16.78,"n":256,"o":16.795,"t":"2026-10-15T16:45:00Z","v":18225,"vw":16.794191},{"c":16.78,"h":16.805,"l":16.765,"n":186,"o":16.795,"t":"2026-10-15T17:00:00Z","v":18056,"vw":16.7809},{"c":16.77,"h":16.78,"l":16.75,"n":295,"o":16.77,"t":"2026-10-15T17:15:00Z","v":30989,"vw":16.762699},{"c":16.775,"h":16.775,"l":16.76,"n":294,"o":16.765,"t":"2026-10-15T17:30:00Z","v":29239,"vw":16.766885},{"c":16.785,"h":16.785,"l":16.76,"n":387,"o":16.775,"t":"2026-10-15T17:45:00Z","v":35683,"vw":16.768842},{"c":16.72,"h":16.8,"l":16.72,"n":478,"o":16.78,"t":"2026-10-15T18:00:00Z","v":31509,"vw":16.763725},{"c":16.715,"h":16.73,"l":16.7,"n":540,"o":16.72,"t":"2026-10-15T18:15:00Z","v":46139,"vw":16.710677},{"c":16.71,"h":16.735,"l":16.71,"n":448,"o":16.715,"t":"2026-10-15T18:30:00Z","v":44340,"vw":16.722026},{"c":16.705,"h":16.71,"l":16.69,"n":658,"o":16.71,"t":"2026-10-15T18:45:00Z","v":52641,"vw":16.703241},{"c":16.715,"h":16.745,"l":16.705,"n":592,"o":16.705,"t":"2026-10-15T19:00:00Z","v":51806,"vw":16.72085},{"c":16.695,"h":16.725,"l":16.685,"n":647,"o":16.715,"t":"2026-10-15T19:15:00Z","v":49019,"vw":16.703219},{"c":16.695,"h":16.71,"l":16.685,"n":825,"o":16.695,"t":"2026-10-15T19:30:00Z","v":83374,"vw":16.698276},{"c":16.645,"h":16.71,"l":16.635,"n":2274,"o":16.7,"t":"2026-10-15T19:45:00Z","v":258650,"vw":16.657376},{"c":16.64,"h":16.64,"l":16.64,"n":20,"o":16.64,"t":"2026-10-15T20:00:00Z","v":58238,"vw":16.64},{"c":16.64,"h":17.0819,"l":16.64,"n":4,"o":16.83,"t":"2026-10-15T20:30:00Z","v":14699,"vw":16.682488},{"c":16.7,"h":16.71,"l":16.7,"n":17,"o":16.71,"t":"2026-10-15T21:15:00Z","v":1500,"vw":16.702799},{"c":16.6979,"h":16.6979,"l":16.6979,"n":1,"o":16.6979,"t":"2026-10-15T22:45:00Z","v":300,"vw":16.6979},{"c":16.8437,"h":16.8437,"l":16.8437,"n":1,"o":16.8437,"t":"2026-10-15T23:45:00Z","v":180,"vw":16.8437},{"c":16.49,"h":16.58,"l":16.49,"n":17,"o":16.58,"t":"2026-10-16T08:00:00Z","v":2946,"vw":16.518784},{"c":16.74,"h":16.84,"l":16.67,"n":24,"o":16.84,"t":"2026-10-16T11:00:00Z","v":1652,"vw":16.783401},{"c":16.75,"h":16.75,"l":16.75,"n":1,"o":16.75,"t":"2026-10-16T11:15:00Z","v":100,"vw":16.75},{"c":16.74,"h":16.74,"l":16.74,"n":1,"o":16.74,"t":"2026-10-16T11:30:00Z","v":100,"vw":16.74},{"c":16.71,"h":16.71,"l":16.71,"n":14,"o":16.71,"t":"2026-10-16T12:00:00Z","v":519,"vw":16.71},{"c":16.67,"h":16.67,"l":16.67,"n":2,"o":16.67,"t":"2026-10-16T12:15:00Z","v":118,"vw":16.67},{"c":16.5181,"h":16.72,"l":16.47,"n":478,"o":16.66,"t":"2026-10-16T13:30:00Z","v":65865,"vw":16.559832},{"c":16.49,"h":16.52,"l":16.4612,"n":474,"o":16.505,"t":"2026-10-16T13:45:00Z","v":45282,"vw":16.490818},{"c":16.47,"h":16.49,"l":16.44,"n":716,"o":16.475,"t":"2026-10-16T14:00:00Z","v":78254,"vw":16.461722},{"c":16.475,"h":16.495,"l":16.455,"n":481,"o":16.465,"t":"2026-10-16T14:15:00Z","v":60216,"vw":16.470268},{"c":16.43,"h":16.5,"l":16.43,"n":472,"o":16.4901,"t":"2026-10-16T14:30:00Z","v":43027,"vw":16.47277},{"c":16.42,"h":16.455,"l":16.42,"n":289,"o":16.44,"t":"2026-10-16T14:45:00Z","v":23594,"vw":16.442105},{"c":16.43,"h":16.45,"l":16.41,"n":374,"o":16.425,"t":"2026-10-16T15:00:00Z","v":28608,"vw":16.427365},{"c":16.435,"h":16.44,"l":16.405,"n":301,"o":16.435,"t":"2026-10-16T15:15:00Z","v":22919,"vw":16.426663},{"c":16.425,"h":16.4499,"l":16.4201,"n":247,"o":16.44,"t":"2026-10-16T15:30:00Z","v":29048,"vw":16.436527},{"c":16.375,"h":16.435,"l":16.37,"n":316,"o":16.425,"t":"2026-10-16T15:45:00Z","v":24966,"vw":16.396032},{"c":16.32,"h":16.38,"l":16.315,"n":395,"o":16.375,"t":"2026-10-16T16:00:00Z","v":45315,"vw":16.354573},{"c":16.325,"h":16.33,"l":16.3,"n":272,"o":16.325,"t":"2026-10-16T16:15:00Z","v":33903,"vw":16.312382},{"c":16.32,"h":16.335,"l":16.3,"n":327,"o":16.32,"t":"2026-10-16T16:30:00Z","v":40243,"vw":16.315572},{"c":16.31,"h":16.33,"l":16.3,"n":344,"o":16.3299,"t":"2026-10-16T16:45:00Z","v":34287,"vw":16.306887},{"c":16.265,"h":16.32,"l":16.25,"n":602,"o":16.32,"t":"2026-10-16T17:00:00Z","v":88104,"vw":16.286154},{"c":16.29,"h":16.29,"l":16.25,"n":362,"o":16.2628,"t":"2026-10-16T17:15:00Z","v":32635,"vw":16.267737},{"c":16.285,"h":16.295,"l":16.25,"n":408,"o":16.285,"t":"2026-10-16T17:30:00Z","v":42140,"vw":16.274519},{"c":16.19,"h":16.2802,"l":16.19,"n":580,"o":16.2802,"t":"2026-10-16T17:45:00Z","v":53863,"vw":16.221709},{"c":16.165,"h":16.185,"l":16.145,"n":403,"o":16.185,"t":"2026-10-16T18:00:00Z","v":30801,"vw":16.167827},{"c":16.1401,"h":16.175,"l":16.1401,"n":374,"o":16.17,"t":"2026-10-16T18:15:00Z","v":36585,"vw":16.159557},{"c":16.095,"h":16.14,"l":16.07,"n":956,"o":16.14,"t":"2026-10-16T18:30:00Z","v":107494,"vw":16.105864},{"c":16.055,"h":16.125,"l":16.0401,"n":480,"o":16.09,"t":"2026-10-16T18:45:00Z","v":51440,"vw":16.073355},{"c":16.095,"h":16.105,"l":16.03,"n":605,"o":16.0586,"t":"2026-10-16T19:00:00Z","v":52794,"vw":16.058628},{"c":16.09,"h":16.11,"l":16.0638,"n":527,"o":16.095,"t":"2026-10-16T19:15:00Z","v":51368,"vw":16.079148},{"c":16.06,"h":16.14,"l":16.05,"n":863,"o":16.09,"t":"2026-10-16T19:30:00Z","v":84508,"vw":16.099373},{"c":16.1,"h":16.1,"l":16.03,"n":2328,"o":16.07,"t":"2026-10-16T19:45:00Z","v":210504,"vw":16.062434},{"c":16.09,"h":16.09,"l":16.09,"n":11,"o":16.09,"t":"2026-10-16T20:00:00Z","v":73796,"vw":16.09},{"c":16.09,"h":16.09,"l":16.09,"n":1,"o":16.09,"t":"2026-10-16T20:15:00Z","v":101,"vw":16.09},{"c":16.23,"h":16.23,"l":16.23,"n":5,"o":16.23,"t":"2026-10-19T09:00:00Z","v":550,"vw":16.23},{"c":16.18,"h":16.21,"l":16.18,"n":23,"o":16.21,"t":"2026-10-19T09:30:00Z","v":742,"vw":16.195244},{"c":16.23,"h":16.23,"l":16.23,"n":2,"o":16.23,"t":"2026-10-19T09:45:00Z","v":224,"vw":16.23},{"c":16.19,"h":16.25,"l":16.19,"n":6,"o":16.25,"t":"2026-10-19T11:00:00Z","v":960,"vw":16.206843},{"c":16.17,"h":16.36,"l":16.17,"n":21,"o":16.2,"t":"2026-10-19T12:15:00Z","v":29277,"vw":16.282417},{"c":16.2,"h":16.2,"l":16.19,"n":9,"o":16.19,"t":"2026-10-19T12:45:00Z","v":1117,"vw":16.195754},{"c":16.21,"h":16.21,"l":16.21,"n":2,"o":16.21,"t":"2026-10-19T13:00:00Z","v":188,"vw":16.21},{"c":16.15,"h":16.21,"l":16.15,"n":29,"o":16.21,"t":"2026-10-19T13:15:00Z","v":17744,"vw":16.154447},{"c":16.015,"h":16.19,"l":16,"n":664,"o":16.1,"t":"2026-10-19T13:30:00Z","v":107660,"vw":16.106493},{"c":15.865,"h":16.06,"l":15.845,"n":905,"o":16,"t":"2026-10-19T13:45:00Z","v":172332,"vw":15.937717},{"c":15.835,"h":15.898,"l":15.8,"n":735,"o":15.87,"t":"2026-10-19T14:00:00Z","v":115912,"vw":15.845942},{"c":15.785,"h":15.846,"l":15.755,"n":693,"o":15.835,"t":"2026-10-19T14:15:00Z","v":105363,"vw":15.798328},{"c":15.765,"h":15.805,"l":15.745,"n":769,"o":15.78,"t":"2026-10-19T14:30:00Z","v":101439,"vw":15.771887},{"c":15.815,"h":15.825,"l":15.7648,"n":578,"o":15.77,"t":"2026-10-19T14:45:00Z","v":51937,"vw":15.781087},{"c":15.83,"h":15.845,"l":15.815,"n":406,"o":15.815,"t":"2026-10-19T15:00:00Z","v":34483,"vw":15.829868},{"c":15.94,"h":15.95,"l":15.83,"n":664,"o":15.83,"t":"2026-10-19T15:15:00Z","v":78744,"vw":15.906422},{"c":15.88,"h":15.9399,"l":15.875,"n":628,"o":15.9399,"t":"2026-10-19T15:30:00Z","v":72415,"vw":15.896677},{"c":15.915,"h":15.9197,"l":15.875,"n":363,"o":15.8751,"t":"2026-10-19T15:45:00Z","v":33166,"vw":15.890938},{"c":15.845,"h":15.9152,"l":15.835,"n":631,"o":15.915,"t":"2026-10-19T16:00:00Z","v":47972,"vw":15.872342},{"c":15.84,"h":15.86,"l":15.8301,"n":297,"o":15.845,"t":"2026-10-19T16:15:00Z","v":34189,"vw":15.844852},{"c":15.765,"h":15.835,"l":15.755,"n":516,"o":15.835,"t":"2026-10-19T16:30:00Z","v":59732,"vw":15.800047},{"c":15.815,"h":15.825,"l":15.7635,"n":317,"o":15.7635,"t":"2026-10-19T16:45:00Z","v":36712,"vw":15.782069},{"c":15.8179,"h":15.8294,"l":15.805,"n":353,"o":15.81,"t":"2026-10-19T17:00:00Z","v":34419,"vw":15.814465},{"c":15.7951,"h":15.82,"l":15.79,"n":426,"o":15.815,"t":"2026-10-19T17:15:00Z","v":36869,"vw":15.806461},{"c":15.835,"h":15.835,"l":15.78,"n":462,"o":15.79,"t":"2026-10-19T17:30:00Z","v":33425,"vw":15.806215},{"c":15.815,"h":15.835,"l":15.795,"n":371,"o":15.835,"t":"2026-10-19T17:45:00Z","v":29999,"vw":15.812305},{"c":15.795,"h":15.815,"l":15.79,"n":384,"o":15.81,"t":"2026-10-19T18:00:00Z","v":54711,"vw":15.802194},{"c":15.805,"h":15.805,"l":15.79,"n":409,"o":15.795,"t":"2026-10-19T18:15:00Z","v":32752,"vw":15.796505},{"c":15.805,"h":15.815,"l":15.795,"n":334,"o":15.8,"t":"2026-10-19T18:30:00Z","v":25788,"vw":15.806069},{"c":15.815,"h":15.83,"l":15.8,"n":479,"o":15.805,"t":"2026-10-19T18:45:00Z","v":44028,"vw":15.812251},{"c":15.795,"h":15.825,"l":15.78,"n":632,"o":15.815,"t":"2026-10-19T19:00:00Z","v":48969,"vw":15.804304},{"c":15.785,"h":15.81,"l":15.775,"n":440,"o":15.795,"t":"2026-10-19T19:15:00Z","v":41798,"vw":15.79606},{"c":15.825,"h":15.83,"l":15.77,"n":611,"o":15.78,"t":"2026-10-19T19:30:00Z","v":48476,"vw":15.798904},{"c":15.86,"h":15.875,"l":15.825,"n":1558,"o":15.825,"t":"2026-10-19T19:45:00Z","v":148887,"vw":15.856154},{"c":15.88,"h":15.88,"l":15.86,"n":24,"o":15.86,"t":"2026-10-19T20:00:00Z","v":54959,"vw":15.860112},{"c":15.86,"h":15.86,"l":15.86,"n":2,"o":15.86,"t":"2026-10-19T21:00:00Z","v":565,"vw":15.86},{"c":15.89,"h":15.9,"l":15.89,"n":3,"o":15.9,"t":"2026-10-19T23:15:00Z","v":455,"vw":15.895},{"c":15.7934,"h":15.7934,"l":15.7852,"n":2,"o":15.7852,"t":"2026-10-20T13:15:00Z","v":500,"vw":15.79176},{"c":16.01,"h":16.0782,"l":15.82,"n":303,"o":15.85,"t":"2026-10-20T13:30:00Z","v":65117,"vw":15.91753},{"c":16.04,"h":16.06,"l":15.9923,"n":187,"o":15.9923,"t":"2026-10-20T13:45:00Z","v":19994,"vw":16.027776},{"c":16.04,"h":16.07,"l":16,"n":508,"o":16.06,"t":"2026-10-20T14:00:00Z","v":44705,"vw":16.041486},{"c":16.14,"h":16.14,"l":16.01,"n":623,"o":16.04,"t":"2026-10-20T14:15:00Z","v":93263,"vw":16.053823},{"c":16.13,"h":16.17,"l":16.095,"n":429,"o":16.145,"t":"2026-10-20T14:30:00Z","v":49471,"vw":16.122496},{"c":16.175,"h":16.18,"l":16.1257,"n":220,"o":16.14,"t":"2026-10-20T14:45:00Z","v":13846,"vw":16.14411},{"c":16.1901,"h":16.21,"l":16.135,"n":839,"o":16.175,"t":"2026-10-20T15:00:00Z","v":61847,"vw":16.172377},{"c":16.22,"h":16.235,"l":16.185,"n":408,"o":16.19,"t":"2026-10-20T15:15:00Z","v":39043,"vw":16.212362},{"c":16.22,"h":16.23,"l":16.2,"n":298,"o":16.22,"t":"2026-10-20T15:30:00Z","v":27370,"vw":16.21659},{"c":16.185,"h":16.22,"l":16.185,"n":143,"o":16.22,"t":"2026-10-20T15:45:00Z","v":12323,"vw":16.201318},{"c":16.19,"h":16.195,"l":16.17,"n":306,"o":16.18,"t":"2026-10-20T16:00:00Z","v":25391,"vw":16.184243},{"c":16.21,"h":16.21,"l":16.19,"n":179,"o":16.1998,"t":"2026-10-20T16:15:00Z","v":10883,"vw":16.200291},{"c":16.225,"h":16.245,"l":16.215,"n":189,"o":16.215,"t":"2026-10-20T16:30:00Z","v":14215,"vw":16.230543},{"c":16.17,"h":16.225,"l":16.17,"n":252,"o":16.225,"t":"2026-10-20T16:45:00Z","v":18299,"vw":16.205085},{"c":16.145,"h":16.185,"l":16.125,"n":359,"o":16.175,"t":"2026-10-20T17:00:00Z","v":22031,"vw":16.161459},{"c":16.1499,"h":16.155,"l":16.13,"n":258,"o":16.145,"t":"2026-10-20T17:15:00Z","v":14324,"vw":16.137612},{"c":16.14,"h":16.1581,"l":16.13,"n":257,"o":16.145,"t":"2026-10-20T17:30:00Z","v":25694,"vw":16.144857},{"c":16.145,"h":16.16,"l":16.125,"n":268,"o":16.135,"t":"2026-10-20T17:45:00Z","v":20207,"vw":16.144226},{"c":16.14,"h":16.17,"l":16.14,"n":297,"o":16.15,"t":"2026-10-20T18:00:00Z","v":29149,"vw":16.154208},{"c":16.145,"h":16.16,"l":16.125,"n":311,"o":16.14,"t":"2026-10-20T18:15:00Z","v":41126,"vw":16.140382},{"c":16.155,"h":16.155,"l":16.135,"n":293,"o":16.145,"t":"2026-10-20T18:30:00Z","v":29531,"vw":16.144676},{"c":16.135,"h":16.145,"l":16.13,"n":250,"o":16.145,"t":"2026-10-20T18:45:00Z","v":18321,"vw":16.137254},{"c":16.155,"h":16.16,"l":16.135,"n":244,"o":16.135,"t":"2026-10-20T19:00:00Z","v":17979,"vw":16.14644},{"c":16.105,"h":16.175,"l":16.08,"n":487,"o":16.155,"t":"2026-10-20T19:15:00Z","v":57185,"vw":16.134416},{"c":16.115,"h":16.115,"l":16.064,"n":610,"o":16.1,"t":"2026-10-20T19:30:00Z","v":44060,"vw":16.087899},{"c":16.11,"h":16.13,"l":16.075,"n":2390,"o":16.11,"t":"2026-10-20T19:45:00Z","v":245450,"vw":16.103325},{"c":16.11,"h":16.11,"l":16.11,"n":14,"o":16.11,"t":"2026-10-20T20:00:00Z","v":75126,"vw":16.11},{"c":16.11,"h":16.2352,"l":16.11,"n":2,"o":16.2352,"t":"2026-10-20T21:15:00Z","v":1744,"vw":16.199736},{"c":16.1,"h":16.1,"l":16.1,"n":3,"o":16.1,"t":"2026-10-20T22:00:00Z","v":16525,"vw":16.1},{"c":16.23,"h":16.23,"l":16.23,"n":1,"o":16.23,"t":"2026-10-21T12:15:00Z","v":100,"vw":16.23},{"c":16.2253,"h":16.2253,"l":16.2253,"n":1,"o":16.2253,"t":"2026-10-21T12:45:00Z","v":313,"vw":16.2253},{"c":16.231,"h":16.231,"l":16.231,"n":1,"o":16.231,"t":"2026-10-21T13:00:00Z","v":100,"vw":16.231},{"c":16.24,"h":16.24,"l":16.24,"n":1,"o":16.24,"t":"2026-10-21T13:15:00Z","v":110,"vw":16.24},{"c":16.1824,"h":16.25,"l":16.11,"n":263,"o":16.25,"t":"2026-10-21T13:30:00Z","v":90683,"vw":16.212733},{"c":16.25,"h":16.25,"l":16.1351,"n":290,"o":16.185,"t":"2026-10-21T13:45:00Z","v":63970,"vw":16.201043},{"c":16.22,"h":16.25,"l":16.15,"n":294,"o":16.25,"t":"2026-10-21T14:00:00Z","v":23803,"vw":16.182529},{"c":16.165,"h":16.22,"l":16.165,"n":194,"o":16.215,"t":"2026-10-21T14:15:00Z","v":13900,"vw":16.19349},{"c":16.195,"h":16.21,"l":16.165,"n":279,"o":16.165,"t":"2026-10-21T14:30:00Z","v":34769,"vw":16.193795},{"c":16.15,"h":16.215,"l":16.15,"n":232,"o":16.2,"t":"2026-10-21T14:45:00Z","v":16687,"vw":16.193722},{"c":16.14,"h":16.16,"l":16.125,"n":201,"o":16.14,"t":"2026-10-21T15:00:00Z","v":9858,"vw":16.140881},{"c":16.16,"h":16.165,"l":16.115,"n":290,"o":16.13,"t":"2026-10-21T15:15:00Z","v":15552,"vw":16.146743},{"c":16.16,"h":16.185,"l":16.16,"n":223,"o":16.17,"t":"2026-10-21T15:30:00Z","v":11360,"vw":16.173768},{"c":16.195,"h":16.195,"l":16.16,"n":181,"o":16.16,"t":"2026-10-21T15:45:00Z","v":9859,"vw":16.181603},{"c":16.21,"h":16.21,"l":16.165,"n":221,"o":16.18,"t":"2026-10-21T16:00:00Z","v":14166,"vw":16.18302},{"c":16.2301,"h":16.24,"l":16.22,"n":306,"o":16.22,"t":"2026-10-21T16:15:00Z","v":14151,"vw":16.226269},{"c":16.2414,"h":16.265,"l":16.22,"n":309,"o":16.24,"t":"2026-10-21T16:30:00Z","v":14404,"vw":16.238455},{"c":16.21,"h":16.25,"l":16.21,"n":102,"o":16.25,"t":"2026-10-21T16:45:00Z","v":3808,"vw":16.230355},{"c":16.21,"h":16.23,"l":16.205,"n":238,"o":16.215,"t":"2026-10-21T17:00:00Z","v":14383,"vw":16.217356},{"c":16.19,"h":16.21,"l":16.19,"n":242,"o":16.21,"t":"2026-10-21T17:15:00Z","v":12413,"vw":16.199263},{"c":16.205,"h":16.21,"l":16.1903,"n":151,"o":16.195,"t":"2026-10-21T17:30:00Z","v":8535,"vw":16.198873},{"c":16.195,"h":16.215,"l":16.195,"n":200,"o":16.205,"t":"2026-10-21T17:45:00Z","v":8074,"vw":16.207098},{"c":16.185,"h":16.195,"l":16.1695,"n":326,"o":16.195,"t":"2026-10-21T18:00:00Z","v":20723,"vw":16.185286},{"c":16.15,"h":16.19,"l":16.15,"n":196,"o":16.185,"t":"2026-10-21T18:15:00Z","v":13943,"vw":16.182769},{"c":16.185,"h":16.195,"l":16.155,"n":320,"o":16.155,"t":"2026-10-21T18:30:00Z","v":23396,"vw":16.176288},{"c":16.11,"h":16.185,"l":16.11,"n":344,"o":16.185,"t":"2026-10-21T18:45:00Z","v":16802,"vw":16.136122},{"c":16.125,"h":16.14,"l":16.08,"n":474,"o":16.1,"t":"2026-10-21T19:00:00Z","v":28410,"vw":16.118141},{"c":16.15,"h":16.165,"l":16.13,"n":357,"o":16.13,"t":"2026-10-21T19:15:00Z","v":24590,"vw":16.151064},{"c":16.175,"h":16.18,"l":16.13,"n":523,"o":16.155,"t":"2026-10-21T19:30:00Z","v":31884,"vw":16.155994},{"c":16.185,"h":16.225,"l":16.17,"n":1281,"o":16.175,"t":"2026-10-21T19:45:00Z","v":86515,"vw":16.203571},{"c":16.18,"h":16.18,"l":16.18,"n":15,"o":16.18,"t":"2026-10-21T20:00:00Z","v":30861,"vw":16.18},{"c":16.42,"h":16.42,"l":16.42,"n":1,"o":16.42,"t":"2026-10-21T20:30:00Z","v":100,"vw":16.42},{"c":16.37,"h":16.37,"l":16.37,"n":1,"o":16.37,"t":"2026-10-21T23:15:00Z","v":140,"vw":16.37},{"c":16.051,"h":16.051,"l":16.04,"n":2,"o":16.04,"t":"2026-10-22T13:15:00Z","v":800,"vw":16.049625},{"c":16.335,"h":16.335,"l":16.05,"n":185,"o":16.05,"t":"2026-10-22T13:30:00Z","v":32826,"vw":16.187233},{"c":16.405,"h":16.42,"l":16.32,"n":173,"o":16.34,"t":"2026-10-22T13:45:00Z","v":27125,"vw":16.377666},{"c":16.425,"h":16.45,"l":16.41,"n":179,"o":16.41,"t":"2026-10-22T14:00:00Z","v":16326,"vw":16.434529},{"c":16.44,"h":16.46,"l":16.42,"n":194,"o":16.42,"t":"2026-10-22T14:15:00Z","v":8824,"vw":16.439313},{"c":16.39,"h":16.445,"l":16.365,"n":223,"o":16.445,"t":"2026-10-22T14:30:00Z","v":16669,"vw":16.392942},{"c":16.38,"h":16.41,"l":16.35,"n":290,"o":16.395,"t":"2026-10-22T14:45:00Z","v":25930,"vw":16.387176},{"c":16.345,"h":16.38,"l":16.34,"n":201,"o":16.38,"t":"2026-10-22T15:00:00Z","v":20796,"vw":16.354518},{"c":16.395,"h":16.395,"l":16.335,"n":255,"o":16.345,"t":"2026-10-22T15:15:00Z","v":21542,"vw":16.35354},{"c":16.35,"h":16.415,"l":16.33,"n":593,"o":16.395,"t":"2026-10-22T15:30:00Z","v":63971,"vw":16.382874},{"c":16.37,"h":16.3701,"l":16.34,"n":286,"o":16.34,"t":"2026-10-22T15:45:00Z","v":22667,"vw":16.360625},{"c":16.38,"h":16.41,"l":16.365,"n":314,"o":16.365,"t":"2026-10-22T16:00:00Z","v":36406,"vw":16.392395},{"c":16.395,"h":16.4,"l":16.3801,"n":158,"o":16.385,"t":"2026-10-22T16:15:00Z","v":10869,"vw":16.38983},{"c":16.37,"h":16.39,"l":16.365,"n":234,"o":16.385,"t":"2026-10-22T16:30:00Z","v":16364,"vw":16.382083},{"c":16.385,"h":16.4,"l":16.36,"n":210,"o":16.37,"t":"2026-10-22T16:45:00Z","v":20199,"vw":16.381438},{"c":16.345,"h":16.385,"l":16.345,"n":204,"o":16.385,"t":"2026-10-22T17:00:00Z","v":17103,"vw":16.366048},{"c":16.38,"h":16.39,"l":16.34,"n":114,"o":16.345,"t":"2026-10-22T17:15:00Z","v":8855,"vw":16.364465},{"c":16.38,"h":16.39,"l":16.38,"n":167,"o":16.39,"t":"2026-10-22T17:30:00Z","v":6384,"vw":16.384554},{"c":16.36,"h":16.39,"l":16.35,"n":152,"o":16.385,"t":"2026-10-22T17:45:00Z","v":8715,"vw":16.369332},{"c":16.36,"h":16.37,"l":16.35,"n":183,"o":16.3601,"t":"2026-10-22T18:00:00Z","v":11998,"vw":16.357629},{"c":16.365,"h":16.39,"l":16.36,"n":198,"o":16.36,"t":"2026-10-22T18:15:00Z","v":13692,"vw":16.374256},{"c":16.3799,"h":16.3799,"l":16.34,"n":321,"o":16.36,"t":"2026-10-22T18:30:00Z","v":30924,"vw":16.357661},{"c":16.345,"h":16.39,"l":16.33,"n":512,"o":16.38,"t":"2026-10-22T18:45:00Z","v":59092,"vw":16.345806},{"c":16.37,"h":16.375,"l":16.325,"n":356,"o":16.345,"t":"2026-10-22T19:00:00Z","v":34719,"vw":16.349632},{"c":16.34,"h":16.365,"l":16.325,"n":331,"o":16.365,"t":"2026-10-22T19:15:00Z","v":15782,"vw":16.344864},{"c":16.375,"h":16.395,"l":16.33,"n":556,"o":16.345,"t":"2026-10-22T19:30:00Z","v":33069,"vw":16.359194},{"c":16.375,"h":16.395,"l":16.345,"n":2041,"o":16.3701,"t":"2026-10-22T19:45:00Z","v":156143,"vw":16.367567},{"c":16.36,"h":16.375,"l":16.36,"n":30,"o":16.37,"t":"2026-10-22T20:00:00Z","v":63713,"vw":16.360124},{"c":16.34,"h":16.34,"l":16.34,"n":1,"o":16.34,"t":"2026-10-22T20:15:00Z","v":216,"vw":16.34},{"c":16.52,"h":16.52,"l":16.5,"n":2,"o":16.5,"t":"2026-10-22T22:00:00Z","v":425,"vw":16.505882},{"c":16.45,"h":16.45,"l":16.45,"n":2,"o":16.45,"t":"2026-10-22T23:00:00Z","v":1039,"vw":16.45}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.5,"strike":30.36265925051375,"iv":1.6957644205476714,"gamma":0.029785657367210686,"theta":-0.03190067429095481,"vega":0.010783496891449581,"rho":0.0015364569620254715,"breakevenPct":87.61494985114743},{"delta":0.2,"premium":0.5,"strike":22.633064365486685,"iv":1.1176648478168822,"gamma":0.054354743244280815,"theta":-0.02537548823490525,"vega":0.012946108482200722,"rho":0.0021700727486733233,"breakevenPct":40.62653109718351},{"delta":0.25,"premium":0.6635547934087065,"strike":21.77843473496159,"iv":1.073063682351032,"gamma":0.05898628962315361,"theta":-0.02489927469413197,"vega":0.013255127132056503,"rho":0.0026903494466165153,"breakevenPct":36.42546825757019},{"delta":0.3,"premium":0.8300529735768136,"strike":21.043883940102294,"iv":1.0379245750308075,"gamma":0.0632573895772982,"theta":-0.024530909426020573,"vega":0.013530904425938546,"rho":0.0032085876778897753,"breakevenPct":32.97226087342922},{"delta":0.35,"premium":0.9965511537449208,"strike":20.309333145242995,"iv":1.002785467710583,"gamma":0.06752848953144282,"theta":-0.024162544157909176,"vega":0.01380668171982059,"rho":0.0037268259091630352,"breakevenPct":29.519053489288254},{"delta":0.4,"premium":1.163049333913028,"strike":19.5747823503837,"iv":0.9676463603903585,"gamma":0.07179958948558741,"theta":-0.02379417888979778,"vega":0.014082459013702633,"rho":0.004245064140436296,"breakevenPct":26.065846105147283},{"delta":0.45,"premium":1.3295475140811353,"strike":18.840231555524404,"iv":0.9325072530701339,"gamma":0.07607068943973203,"theta":-0.023425813621686383,"vega":0.014358236307584676,"rho":0.004763302371709556,"breakevenPct":22.612638721006313},{"delta":0.5,"premium":1.4960456942492424,"strike":18.105680760665106,"iv":0.8973681457499093,"gamma":0.08034178939387662,"theta":-0.023057448353574986,"vega":0.014634013601466721,"rho":0.005281540602982816,"breakevenPct":19.159431336865346},{"delta":0.55,"premium":1.6625438744173497,"strike":17.37112996580581,"iv":0.8622290384296848,"gamma":0.08461288934802122,"theta":-0.022689083085463586,"vega":0.014909790895348765,"rho":0.005799778834256076,"breakevenPct":15.706223952724375},{"delta":0.6,"premium":1.8290420545854569,"strike":16.63657917094651,"iv":0.8270899311094603,"gamma":0.08888398930216582,"theta":-0.02232071781735219,"vega":0.015185568189230808,"rho":0.006318017065529336,"breakevenPct":12.253016568583408},{"delta":0.65,"premium":1.995540234753564,"strike":15.902028376087216,"iv":0.7919508237892358,"gamma":0.09315508925631043,"theta":-0.021952352549240793,"vega":0.015461345483112851,"rho":0.006836255296802596,"breakevenPct":8.799809184442438},{"delta":0.7,"premium":2.162038414921671,"strike":15.16747758122792,"iv":0.7568117164690114,"gamma":0.09742618921045502,"theta":-0.021583987281129396,"vega":0.015737122776994895,"rho":0.007354493528075854,"breakevenPct":5.346601800301471},{"delta":0.75,"premium":2.9818506481311835,"strike":14.131277057632019,"iv":0.8548216969300174,"gamma":0.08486779672361137,"theta":-0.02039014605173989,"vega":0.014091236688286197,"rho":0.00736444689940781,"breakevenPct":4.03117146360609},{"delta":0.8,"premium":3.9946105550368634,"strike":13.005988272181263,"iv":0.9921555012435117,"gamma":0.06733903600290068,"theta":-0.018952511403734565,"vega":0.011877812709382301,"rho":0.00722428505303689,"breakevenPct":3.3471053326329865},{"delta":0.85,"premium":5.007370461942541,"strike":11.88069948673051,"iv":1.1294893055570057,"gamma":0.04981027528219003,"theta":-0.017514876755729245,"vega":0.009664388730478412,"rho":0.007084123206665972,"breakevenPct":2.6630392016598843},{"delta":0.9,"premium":6.020130368848221,"strike":10.755410701279754,"iv":1.2668231098704998,"gamma":0.03228151456147933,"theta":-0.016077242107723922,"vega":0.007450964751574517,"rho":0.006943961360295053,"breakevenPct":1.9789730706867807}],"put":[{"delta":0.1,"premium":0.5,"strike":9.746838618182505,"iv":1.8308693807382657,"gamma":0.021084727601255588,"theta":-0.02519740290288552,"vega":0.008104270563955136,"rho":-0.001716033368273401,"breakevenPct":43.78821508703645},{"delta":0.15,"premium":0.5,"strike":12.304418789199364,"iv":1.2007277793275362,"gamma":0.042706798284647574,"theta":-0.02182908339835684,"vega":0.010765205447985012,"rho":-0.002384756011552849,"breakevenPct":28.24061526322575},{"delta":0.2,"premium":0.577368620231676,"strike":12.942106401323862,"iv":1.0878890763332734,"gamma":0.05733012335762217,"theta":-0.020574449210472873,"vega":0.01147983029894825,"rho":-0.0031080120814677703,"breakevenPct":24.834420783634116},{"delta":0.25,"premium":0.6614005818591859,"strike":13.422289039195348,"iv":1.016324698295634,"gamma":0.07131767884038427,"theta":-0.019502551906377542,"vega":0.012029784966147128,"rho":-0.0038359386994153014,"breakevenPct":22.4262099857984},{"delta":0.3,"premium":0.7454325434866957,"strike":13.902471677066833,"iv":0.9447603202579946,"gamma":0.08530523432314636,"theta":-0.018430654602282215,"vega":0.012579739633346005,"rho":-0.0045638653173628325,"breakevenPct":20.017999187962687},{"delta":0.35,"premium":0.8294645051142057,"strike":14.382654314938318,"iv":0.8731959422203552,"gamma":0.09929278980590846,"theta":-0.017358757298186884,"vega":0.013129694300544883,"rho":-0.005291791935310363,"breakevenPct":17.609788390126973},{"delta":0.4,"premium":0.9134964667417156,"strike":14.862836952809804,"iv":0.8016315641827156,"gamma":0.11328034528867056,"theta":-0.016286859994091553,"vega":0.013679648967743761,"rho":-0.006019718553257895,"breakevenPct":15.201577592291255},{"delta":0.45,"premium":0.9975284283692256,"strike":15.343019590681289,"iv":0.7300671861450763,"gamma":0.12726790077143268,"theta":-0.015214962689996222,"vega":0.01422960363494264,"rho":-0.006747645171205426,"breakevenPct":12.793366794455538},{"delta":0.5,"premium":1.0815603899967354,"strike":15.823202228552773,"iv":0.6585028081074369,"gamma":0.14125545625419478,"theta":-0.014143065385900891,"vega":0.014779558302141518,"rho":-0.007475571789152957,"breakevenPct":10.385155996619822},{"delta":0.55,"premium":1.1655923516242455,"strike":16.30338486642426,"iv":0.5869384300697974,"gamma":0.15524301173695687,"theta":-0.01307116808180556,"vega":0.015329512969340396,"rho":-0.008203498407100489,"breakevenPct":7.9769451987841045},{"delta":0.6,"premium":1.249624313251755,"strike":16.783567504295743,"iv":0.5153740520321581,"gamma":0.16923056721971896,"theta":-0.011999270777710232,"vega":0.015879467636539274,"rho":-0.008931425025048019,"breakevenPct":5.568734400948394},{"delta":0.65,"premium":1.333656274879265,"strike":17.26375014216723,"iv":0.44380967399451865,"gamma":0.18321812270248106,"theta":-0.010927373473614901,"vega":0.016429422303738152,"rho":-0.009659351642995551,"breakevenPct":3.1605236031126758},{"delta":0.7,"premium":7.266124443332712,"strike":22.681444442707363,"iv":1.530404800336619,"gamma":0.04836090005272648,"theta":-0.04022278951995769,"vega":0.01589748379138523,"rho":-0.014929876728974095,"breakevenPct":6.289848028117626},{"delta":0.75,"premium":7.685535284674512,"strike":23.336773882303923,"iv":1.4140665300323174,"gamma":0.045799876860887455,"theta":-0.03329153188288655,"vega":0.01406099883056408,"rho":-0.015911600763965025,"breakevenPct":4.855692415626667},{"delta":0.8,"premium":8.104946126016312,"strike":23.992103321900487,"iv":1.2977282597280158,"gamma":0.04323885366904842,"theta":-0.026360274245815406,"vega":0.012224513869742926,"rho":-0.016893324798955955,"breakevenPct":3.421536803135708},{"delta":0.85,"premium":8.524356967358111,"strike":24.64743276149705,"iv":1.1813899894237143,"gamma":0.0406778304772094,"theta":-0.019429016608744278,"vega":0.01038802890892178,"rho":-0.017875048833946885,"breakevenPct":1.9873811906447516}]},"raw":{"call":[{"delta":0.15,"premium":0.5,"strike":30.36265925051375,"iv":1.6957644205476714,"gamma":0.029785657367210686,"theta":-0.03190067429095481,"vega":0.010783496891449581,"rho":0.0015364569620254715,"breakevenPct":87.61494985114743},{"delta":0.2,"premium":0.5,"strike":22.633064365486685,"iv":1.1176648478168822,"gamma":0.054354743244280815,"theta":-0.02537548823490525,"vega":0.012946108482200722,"rho":0.0021700727486733233,"breakevenPct":40.62653109718351},{"delta":0.25,"premium":0.6635547934087065,"strike":21.77843473496159,"iv":1.073063682351032,"gamma":0.05898628962315361,"theta":-0.02489927469413197,"vega":0.013255127132056503,"rho":0.0026903494466165153,"breakevenPct":36.42546825757019},{"delta":0.3,"premium":0.8300529735768136,"strike":21.043883940102294,"iv":1.0379245750308075,"gamma":0.0632573895772982,"theta":-0.024530909426020573,"vega":0.013530904425938546,"rho":0.0032085876778897753,"breakevenPct":32.97226087342922},{"delta":0.35,"premium":0.9965511537449208,"strike":20.309333145242995,"iv":1.002785467710583,"gamma":0.06752848953144282,"theta":-0.024162544157909176,"vega":0.01380668171982059,"rho":0.0037268259091630352,"breakevenPct":29.519053489288254},{"delta":0.4,"premium":1.163049333913028,"strike":19.5747823503837,"iv":0.9676463603903585,"gamma":0.07179958948558741,"theta":-0.02379417888979778,"vega":0.014082459013702633,"rho":0.004245064140436296,"breakevenPct":26.065846105147283},{"delta":0.45,"premium":1.3295475140811353,"strike":18.840231555524404,"iv":0.9325072530701339,"gamma":0.07607068943973203,"theta":-0.023425813621686383,"vega":0.014358236307584676,"rho":0.004763302371709556,"breakevenPct":22.612638721006313},{"delta":0.5,"premium":1.4960456942492424,"strike":18.105680760665106,"iv":0.8973681457499093,"gamma":0.08034178939387662,"theta":-0.023057448353574986,"vega":0.014634013601466721,"rho":0.005281540602982816,"breakevenPct":19.159431336865346},{"delta":0.55,"premium":1.6625438744173497,"strike":17.37112996580581,"iv":0.8622290384296848,"gamma":0.08461288934802122,"theta":-0.022689083085463586,"vega":0.014909790895348765,"rho":0.005799778834256076,"breakevenPct":15.706223952724375},{"delta":0.6,"premium":1.8290420545854569,"strike":16.63657917094651,"iv":0.8270899311094603,"gamma":0.08888398930216582,"theta":-0.02232071781735219,"vega":0.015185568189230808,"rho":0.006318017065529336,"breakevenPct":12.253016568583408},{"delta":0.65,"premium":1.995540234753564,"strike":15.902028376087216,"iv":0.7919508237892358,"gamma":0.09315508925631043,"theta":-0.021952352549240793,"vega":0.015461345483112851,"rho":0.006836255296802596,"breakevenPct":8.799809184442438},{"delta":0.7,"premium":2.162038414921671,"strike":15.16747758122792,"iv":0.7568117164690114,"gamma":0.09742618921045502,"theta":-0.021583987281129396,"vega":0.015737122776994895,"rho":0.007354493528075854,"breakevenPct":5.346601800301471},{"delta":0.75,"premium":2.9818506481311835,"strike":14.131277057632019,"iv":0.8548216969300174,"gamma":0.08486779672361137,"theta":-0.02039014605173989,"vega":0.014091236688286197,"rho":0.00736444689940781,"breakevenPct":4.03117146360609},{"delta":0.8,"premium":3.9946105550368634,"strike":13.005988272181263,"iv":0.9921555012435117,"gamma":0.06733903600290068,"theta":-0.018952511403734565,"vega":0.011877812709382301,"rho":0.00722428505303689,"breakevenPct":3.3471053326329865},{"delta":0.85,"premium":5.007370461942541,"strike":11.88069948673051,"iv":1.1294893055570057,"gamma":0.04981027528219003,"theta":-0.017514876755729245,"vega":0.009664388730478412,"rho":0.007084123206665972,"breakevenPct":2.6630392016598843},{"delta":0.9,"premium":6.020130368848221,"strike":10.755410701279754,"iv":1.2668231098704998,"gamma":0.03228151456147933,"theta":-0.016077242107723922,"vega":0.007450964751574517,"rho":0.006943961360295053,"breakevenPct":1.9789730706867807}],"put":[{"delta":0.1,"premium":0.5,"strike":9.746838618182505,"iv":1.8308693807382657,"gamma":0.021084727601255588,"theta":-0.02519740290288552,"vega":0.008104270563955136,"rho":-0.001716033368273401,"breakevenPct":43.78821508703645},{"delta":0.15,"premium":0.5,"strike":12.304418789199364,"iv":1.2007277793275362,"gamma":0.042706798284647574,"theta":-0.02182908339835684,"vega":0.010765205447985012,"rho":-0.002384756011552849,"breakevenPct":28.24061526322575},{"delta":0.2,"premium":0.577368620231676,"strike":12.942106401323862,"iv":1.0878890763332734,"gamma":0.05733012335762217,"theta":-0.020574449210472873,"vega":0.01147983029894825,"rho":-0.0031080120814677703,"breakevenPct":24.834420783634116},{"delta":0.25,"premium":0.6614005818591859,"strike":13.422289039195348,"iv":1.016324698295634,"gamma":0.07131767884038427,"theta":-0.019502551906377542,"vega":0.012029784966147128,"rho":-0.0038359386994153014,"breakevenPct":22.4262099857984},{"delta":0.3,"premium":0.7454325434866957,"strike":13.902471677066833,"iv":0.9447603202579946,"gamma":0.08530523432314636,"theta":-0.018430654602282215,"vega":0.012579739633346005,"rho":-0.0045638653173628325,"breakevenPct":20.017999187962687},{"delta":0.35,"premium":0.8294645051142057,"strike":14.382654314938318,"iv":0.8731959422203552,"gamma":0.09929278980590846,"theta":-0.017358757298186884,"vega":0.013129694300544883,"rho":-0.005291791935310363,"breakevenPct":17.609788390126973},{"delta":0.4,"premium":0.9134964667417156,"strike":14.862836952809804,"iv":0.8016315641827156,"gamma":0.11328034528867056,"theta":-0.016286859994091553,"vega":0.013679648967743761,"rho":-0.006019718553257895,"breakevenPct":15.201577592291255},{"delta":0.45,"premium":0.9975284283692256,"strike":15.343019590681289,"iv":0.7300671861450763,"gamma":0.12726790077143268,"theta":-0.015214962689996222,"vega":0.01422960363494264,"rho":-0.006747645171205426,"breakevenPct":12.793366794455538},{"delta":0.5,"premium":1.0815603899967354,"strike":15.823202228552773,"iv":0.6585028081074369,"gamma":0.14125545625419478,"theta":-0.014143065385900891,"vega":0.014779558302141518,"rho":-0.007475571789152957,"breakevenPct":10.385155996619822},{"delta":0.55,"premium":1.1655923516242455,"strike":16.30338486642426,"iv":0.5869384300697974,"gamma":0.15524301173695687,"theta":-0.01307116808180556,"vega":0.015329512969340396,"rho":-0.008203498407100489,"breakevenPct":7.9769451987841045},{"delta":0.6,"premium":1.249624313251755,"strike":16.783567504295743,"iv":0.5153740520321581,"gamma":0.16923056721971896,"theta":-0.011999270777710232,"vega":0.015879467636539274,"rho":-0.008931425025048019,"breakevenPct":5.568734400948394},{"delta":0.65,"premium":1.333656274879265,"strike":17.26375014216723,"iv":0.44380967399451865,"gamma":0.18321812270248106,"theta":-0.010927373473614901,"vega":0.016429422303738152,"rho":-0.009659351642995551,"breakevenPct":3.1605236031126758},{"delta":0.7,"premium":7.266124443332712,"strike":22.681444442707363,"iv":1.530404800336619,"gamma":0.04836090005272648,"theta":-0.04022278951995769,"vega":0.01589748379138523,"rho":-0.014929876728974095,"breakevenPct":6.289848028117626},{"delta":0.75,"premium":7.685535284674512,"strike":23.336773882303923,"iv":1.4140665300323174,"gamma":0.045799876860887455,"theta":-0.03329153188288655,"vega":0.01406099883056408,"rho":-0.015911600763965025,"breakevenPct":4.855692415626667},{"delta":0.8,"premium":8.104946126016312,"strike":23.992103321900487,"iv":1.2977282597280158,"gamma":0.04323885366904842,"theta":-0.026360274245815406,"vega":0.012224513869742926,"rho":-0.016893324798955955,"breakevenPct":3.421536803135708},{"delta":0.85,"premium":8.524356967358111,"strike":24.64743276149705,"iv":1.1813899894237143,"gamma":0.0406778304772094,"theta":-0.019429016608744278,"vega":0.01038802890892178,"rho":-0.017875048833946885,"breakevenPct":1.9873811906447516}]}},"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"}}