{"symbol":"UMAC","url":"https://intraalpha.com/companies/UMAC","capturedAt":"2026-10-16T22:41:17.624Z","state":"partial","quote":{"symbol":"UMAC","last_price":16.37,"prev_close":17.83,"regular_close":16.31,"change":-1.46,"change_pct":-8.1884,"regular_change":-1.52,"regular_change_pct":-8.525,"extended_change":0.06,"extended_change_pct":0.3679,"bid":16.36,"ask":16.6,"bid_size":200,"ask_size":100,"volume":3315531,"vwap":17.008834,"open":17.83,"high":18.21,"low":16.12,"close":16.31,"trade_count":32114,"last_trade_at":"2026-10-16T22:37:44.174825707Z","last_quote_at":"2026-10-16T22:37:09.179066299Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T18:41:04.318642598-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":null,"optionObservedAt":"2026-10-16T19:59:22.683Z","bars":[{"c":21.59,"h":21.6,"l":21.51,"n":51,"o":21.51,"t":"2026-10-09T08:00:00Z","v":1629,"vw":21.537451},{"c":21.6,"h":21.6,"l":21.6,"n":5,"o":21.6,"t":"2026-10-09T08:15:00Z","v":553,"vw":21.6},{"c":21.87,"h":21.87,"l":21.87,"n":1,"o":21.87,"t":"2026-10-09T08:35:00Z","v":200,"vw":21.87},{"c":21.6,"h":21.61,"l":21.6,"n":7,"o":21.61,"t":"2026-10-09T10:30:00Z","v":966,"vw":21.604737},{"c":21.68,"h":21.68,"l":21.68,"n":1,"o":21.68,"t":"2026-10-09T10:35:00Z","v":145,"vw":21.68},{"c":21.68,"h":21.68,"l":21.68,"n":2,"o":21.68,"t":"2026-10-09T11:05:00Z","v":110,"vw":21.68},{"c":21.62,"h":21.62,"l":21.62,"n":6,"o":21.62,"t":"2026-10-09T11:10:00Z","v":850,"vw":21.62},{"c":21.67,"h":21.67,"l":21.64,"n":4,"o":21.64,"t":"2026-10-09T11:15:00Z","v":650,"vw":21.653158},{"c":21.6143,"h":21.68,"l":21.6143,"n":2,"o":21.68,"t":"2026-10-09T11:20:00Z","v":1070,"vw":21.649299},{"c":21.68,"h":21.68,"l":21.67,"n":2,"o":21.67,"t":"2026-10-09T11:25:00Z","v":450,"vw":21.674444},{"c":21.7,"h":21.75,"l":21.7,"n":11,"o":21.75,"t":"2026-10-09T11:30:00Z","v":3149,"vw":21.73405},{"c":21.7,"h":21.7486,"l":21.7,"n":2,"o":21.7486,"t":"2026-10-09T11:35:00Z","v":610,"vw":21.739836},{"c":21.66,"h":21.72,"l":21.66,"n":3,"o":21.72,"t":"2026-10-09T11:40:00Z","v":850,"vw":21.675},{"c":21.71,"h":21.71,"l":21.71,"n":3,"o":21.71,"t":"2026-10-09T11:45:00Z","v":247,"vw":21.71},{"c":21.69,"h":21.69,"l":21.69,"n":4,"o":21.69,"t":"2026-10-09T12:00:00Z","v":204,"vw":21.69},{"c":21.7307,"h":21.7307,"l":21.7307,"n":1,"o":21.7307,"t":"2026-10-09T12:05:00Z","v":350,"vw":21.7307},{"c":21.72,"h":21.72,"l":21.7,"n":10,"o":21.7,"t":"2026-10-09T12:20:00Z","v":1000,"vw":21.715745},{"c":21.695,"h":21.7,"l":21.67,"n":4,"o":21.7,"t":"2026-10-09T12:25:00Z","v":400,"vw":21.68625},{"c":21.65,"h":21.67,"l":21.65,"n":8,"o":21.67,"t":"2026-10-09T12:30:00Z","v":1322,"vw":21.653333},{"c":21.61,"h":21.69,"l":21.61,"n":9,"o":21.69,"t":"2026-10-09T12:35:00Z","v":929,"vw":21.619412},{"c":21.51,"h":21.51,"l":21.51,"n":5,"o":21.51,"t":"2026-10-09T12:40:00Z","v":1705,"vw":21.51},{"c":21.62,"h":21.62,"l":21.53,"n":15,"o":21.53,"t":"2026-10-09T12:45:00Z","v":804,"vw":21.557692},{"c":21.6984,"h":21.6984,"l":21.687,"n":4,"o":21.687,"t":"2026-10-09T13:05:00Z","v":881,"vw":21.696975},{"c":21.7,"h":21.7,"l":21.7,"n":2,"o":21.7,"t":"2026-10-09T13:15:00Z","v":110,"vw":21.7},{"c":21.6843,"h":21.6996,"l":21.6843,"n":5,"o":21.6996,"t":"2026-10-09T13:20:00Z","v":10161,"vw":21.6993},{"c":21.55,"h":21.59,"l":21.55,"n":11,"o":21.59,"t":"2026-10-09T13:25:00Z","v":1473,"vw":21.566386},{"c":20.8,"h":21.69,"l":20.8,"n":1026,"o":21.55,"t":"2026-10-09T13:30:00Z","v":145086,"vw":21.179555},{"c":20.9309,"h":20.9309,"l":20.5,"n":1093,"o":20.823,"t":"2026-10-09T13:35:00Z","v":131477,"vw":20.683172},{"c":20.8,"h":20.998,"l":20.7,"n":774,"o":20.97,"t":"2026-10-09T13:40:00Z","v":62901,"vw":20.871504},{"c":20.617,"h":20.8499,"l":20.56,"n":517,"o":20.8162,"t":"2026-10-09T13:45:00Z","v":55240,"vw":20.691052},{"c":20.6683,"h":20.7099,"l":20.59,"n":266,"o":20.689,"t":"2026-10-09T13:50:00Z","v":30049,"vw":20.661374},{"c":20.65,"h":20.71,"l":20.56,"n":395,"o":20.6,"t":"2026-10-09T13:55:00Z","v":31652,"vw":20.629079},{"c":20.6715,"h":20.72,"l":20.59,"n":280,"o":20.639,"t":"2026-10-09T14:00:00Z","v":18800,"vw":20.641656},{"c":20.67,"h":20.74,"l":20.6,"n":376,"o":20.68,"t":"2026-10-09T14:05:00Z","v":34329,"vw":20.687455},{"c":20.7,"h":20.7,"l":20.55,"n":533,"o":20.675,"t":"2026-10-09T14:10:00Z","v":51582,"vw":20.623504},{"c":20.63,"h":20.67,"l":20.61,"n":317,"o":20.67,"t":"2026-10-09T14:15:00Z","v":25582,"vw":20.642429},{"c":20.69,"h":20.7299,"l":20.6042,"n":308,"o":20.64,"t":"2026-10-09T14:20:00Z","v":23268,"vw":20.672029},{"c":20.71,"h":20.71,"l":20.59,"n":368,"o":20.67,"t":"2026-10-09T14:25:00Z","v":37969,"vw":20.64194},{"c":20.72,"h":20.72,"l":20.62,"n":392,"o":20.675,"t":"2026-10-09T14:30:00Z","v":33254,"vw":20.655056},{"c":20.605,"h":20.79,"l":20.6,"n":415,"o":20.7101,"t":"2026-10-09T14:35:00Z","v":54743,"vw":20.666844},{"c":20.68,"h":20.69,"l":20.54,"n":532,"o":20.62,"t":"2026-10-09T14:40:00Z","v":51201,"vw":20.612209},{"c":20.669,"h":20.7299,"l":20.66,"n":237,"o":20.7,"t":"2026-10-09T14:45:00Z","v":20718,"vw":20.691052},{"c":20.8691,"h":20.8691,"l":20.7,"n":273,"o":20.7,"t":"2026-10-09T14:50:00Z","v":46384,"vw":20.788071},{"c":20.9156,"h":21.03,"l":20.84,"n":370,"o":20.84,"t":"2026-10-09T14:55:00Z","v":44298,"vw":20.91726},{"c":20.905,"h":20.96,"l":20.88,"n":276,"o":20.9001,"t":"2026-10-09T15:00:00Z","v":18165,"vw":20.916861},{"c":20.57,"h":20.905,"l":20.51,"n":852,"o":20.905,"t":"2026-10-09T15:05:00Z","v":96610,"vw":20.603803},{"c":20.55,"h":20.67,"l":20.55,"n":268,"o":20.57,"t":"2026-10-09T15:10:00Z","v":32046,"vw":20.589544},{"c":20.57,"h":20.6,"l":20.52,"n":314,"o":20.53,"t":"2026-10-09T15:15:00Z","v":31498,"vw":20.561575},{"c":20.63,"h":20.63,"l":20.52,"n":337,"o":20.57,"t":"2026-10-09T15:20:00Z","v":38938,"vw":20.579625},{"c":20.51,"h":20.67,"l":20.51,"n":286,"o":20.63,"t":"2026-10-09T15:25:00Z","v":29264,"vw":20.551315},{"c":20.53,"h":20.58,"l":20.51,"n":309,"o":20.52,"t":"2026-10-09T15:30:00Z","v":24728,"vw":20.531341},{"c":20.585,"h":20.598,"l":20.51,"n":379,"o":20.53,"t":"2026-10-09T15:35:00Z","v":36263,"vw":20.539169},{"c":20.5428,"h":20.62,"l":20.535,"n":287,"o":20.57,"t":"2026-10-09T15:40:00Z","v":17136,"vw":20.580532},{"c":20.53,"h":20.5899,"l":20.52,"n":227,"o":20.55,"t":"2026-10-09T15:45:00Z","v":16233,"vw":20.555118},{"c":20.555,"h":20.57,"l":20.5241,"n":282,"o":20.55,"t":"2026-10-09T15:50:00Z","v":16368,"vw":20.552741},{"c":20.56,"h":20.58,"l":20.54,"n":212,"o":20.56,"t":"2026-10-09T15:55:00Z","v":23221,"vw":20.550474},{"c":20.57,"h":20.58,"l":20.451,"n":974,"o":20.56,"t":"2026-10-09T16:00:00Z","v":98299,"vw":20.499579},{"c":20.535,"h":20.58,"l":20.49,"n":268,"o":20.58,"t":"2026-10-09T16:05:00Z","v":32232,"vw":20.532637},{"c":20.515,"h":20.56,"l":20.5,"n":167,"o":20.535,"t":"2026-10-09T16:10:00Z","v":9660,"vw":20.532616},{"c":20.475,"h":20.52,"l":20.465,"n":290,"o":20.51,"t":"2026-10-09T16:15:00Z","v":31301,"vw":20.491124},{"c":20.47,"h":20.4799,"l":20.43,"n":251,"o":20.47,"t":"2026-10-09T16:20:00Z","v":16043,"vw":20.458997},{"c":20.52,"h":20.535,"l":20.45,"n":264,"o":20.48,"t":"2026-10-09T16:25:00Z","v":14005,"vw":20.487839},{"c":20.45,"h":20.535,"l":20.45,"n":237,"o":20.52,"t":"2026-10-09T16:30:00Z","v":17799,"vw":20.513535},{"c":20.45,"h":20.4764,"l":20.43,"n":343,"o":20.46,"t":"2026-10-09T16:35:00Z","v":31900,"vw":20.444912},{"c":20.46,"h":20.48,"l":20.44,"n":228,"o":20.45,"t":"2026-10-09T16:40:00Z","v":32475,"vw":20.470619},{"c":20.485,"h":20.508,"l":20.445,"n":311,"o":20.45,"t":"2026-10-09T16:45:00Z","v":27438,"vw":20.483944},{"c":20.45,"h":20.515,"l":20.445,"n":321,"o":20.485,"t":"2026-10-09T16:50:00Z","v":16666,"vw":20.472535},{"c":20.42,"h":20.4599,"l":20.42,"n":344,"o":20.44,"t":"2026-10-09T16:55:00Z","v":24098,"vw":20.443078},{"c":20.41,"h":20.45,"l":20.41,"n":269,"o":20.4129,"t":"2026-10-09T17:00:00Z","v":15230,"vw":20.428075},{"c":20.4,"h":20.43,"l":20.4,"n":200,"o":20.405,"t":"2026-10-09T17:05:00Z","v":13558,"vw":20.410232},{"c":20.41,"h":20.415,"l":20.385,"n":314,"o":20.4,"t":"2026-10-09T17:10:00Z","v":40209,"vw":20.397763},{"c":20.4905,"h":20.5,"l":20.42,"n":258,"o":20.42,"t":"2026-10-09T17:15:00Z","v":18189,"vw":20.451182},{"c":20.49,"h":20.51,"l":20.46,"n":227,"o":20.46,"t":"2026-10-09T17:20:00Z","v":32885,"vw":20.482638},{"c":20.5,"h":20.5028,"l":20.48,"n":122,"o":20.5,"t":"2026-10-09T17:25:00Z","v":10352,"vw":20.496984},{"c":20.495,"h":20.5,"l":20.46,"n":264,"o":20.48,"t":"2026-10-09T17:30:00Z","v":21033,"vw":20.475128},{"c":20.54,"h":20.56,"l":20.5,"n":194,"o":20.5,"t":"2026-10-09T17:35:00Z","v":12554,"vw":20.544184},{"c":20.49,"h":20.53,"l":20.49,"n":203,"o":20.5207,"t":"2026-10-09T17:40:00Z","v":10147,"vw":20.51647},{"c":20.5603,"h":20.59,"l":20.485,"n":319,"o":20.4851,"t":"2026-10-09T17:45:00Z","v":22488,"vw":20.550786},{"c":20.68,"h":20.7,"l":20.565,"n":279,"o":20.565,"t":"2026-10-09T17:50:00Z","v":34572,"vw":20.645618},{"c":20.7189,"h":20.76,"l":20.6701,"n":259,"o":20.6701,"t":"2026-10-09T17:55:00Z","v":25605,"vw":20.711643},{"c":20.69,"h":20.69,"l":20.655,"n":189,"o":20.68,"t":"2026-10-09T18:00:00Z","v":13980,"vw":20.676576},{"c":20.75,"h":20.7662,"l":20.66,"n":206,"o":20.6765,"t":"2026-10-09T18:05:00Z","v":11856,"vw":20.72583},{"c":20.82,"h":20.83,"l":20.7298,"n":339,"o":20.75,"t":"2026-10-09T18:10:00Z","v":32273,"vw":20.794325},{"c":20.795,"h":20.81,"l":20.795,"n":70,"o":20.795,"t":"2026-10-09T18:15:00Z","v":3925,"vw":20.797753},{"c":20.785,"h":20.7976,"l":20.7301,"n":258,"o":20.795,"t":"2026-10-09T18:20:00Z","v":27519,"vw":20.768224},{"c":20.6999,"h":20.8,"l":20.67,"n":289,"o":20.79,"t":"2026-10-09T18:25:00Z","v":26218,"vw":20.750522},{"c":20.67,"h":20.69,"l":20.66,"n":145,"o":20.69,"t":"2026-10-09T18:30:00Z","v":6103,"vw":20.678755},{"c":20.73,"h":20.735,"l":20.69,"n":227,"o":20.69,"t":"2026-10-09T18:35:00Z","v":18410,"vw":20.722976},{"c":20.7452,"h":20.78,"l":20.74,"n":138,"o":20.7426,"t":"2026-10-09T18:40:00Z","v":8651,"vw":20.766524},{"c":20.835,"h":20.835,"l":20.74,"n":280,"o":20.74,"t":"2026-10-09T18:45:00Z","v":12887,"vw":20.781495},{"c":20.81,"h":20.87,"l":20.81,"n":143,"o":20.86,"t":"2026-10-09T18:50:00Z","v":9999,"vw":20.838185},{"c":20.8,"h":20.81,"l":20.7857,"n":192,"o":20.805,"t":"2026-10-09T18:55:00Z","v":14558,"vw":20.794599},{"c":20.81,"h":20.81,"l":20.765,"n":272,"o":20.78,"t":"2026-10-09T19:00:00Z","v":12197,"vw":20.785949},{"c":20.77,"h":20.83,"l":20.75,"n":224,"o":20.82,"t":"2026-10-09T19:05:00Z","v":10869,"vw":20.7893},{"c":20.79,"h":20.83,"l":20.76,"n":213,"o":20.76,"t":"2026-10-09T19:10:00Z","v":10659,"vw":20.800505},{"c":20.83,"h":20.84,"l":20.79,"n":124,"o":20.79,"t":"2026-10-09T19:15:00Z","v":5392,"vw":20.817651},{"c":20.785,"h":20.84,"l":20.781,"n":268,"o":20.83,"t":"2026-10-09T19:20:00Z","v":11402,"vw":20.816467},{"c":20.75,"h":20.79,"l":20.7201,"n":232,"o":20.7721,"t":"2026-10-09T19:25:00Z","v":9047,"vw":20.766525},{"c":20.75,"h":20.78,"l":20.72,"n":260,"o":20.72,"t":"2026-10-09T19:30:00Z","v":15398,"vw":20.748055},{"c":20.8,"h":20.8058,"l":20.72,"n":277,"o":20.745,"t":"2026-10-09T19:35:00Z","v":20714,"vw":20.768605},{"c":20.8131,"h":20.828,"l":20.74,"n":508,"o":20.81,"t":"2026-10-09T19:40:00Z","v":41189,"vw":20.791529},{"c":20.73,"h":20.815,"l":20.72,"n":381,"o":20.81,"t":"2026-10-09T19:45:00Z","v":23229,"vw":20.757947},{"c":20.8804,"h":20.9,"l":20.715,"n":683,"o":20.72,"t":"2026-10-09T19:50:00Z","v":48641,"vw":20.794735},{"c":20.84,"h":20.89,"l":20.81,"n":1520,"o":20.88,"t":"2026-10-09T19:55:00Z","v":101267,"vw":20.848629},{"c":20.77,"h":20.85,"l":20.7603,"n":69,"o":20.83,"t":"2026-10-09T20:00:00Z","v":76540,"vw":20.824094},{"c":20.86,"h":20.86,"l":20.7846,"n":5,"o":20.7846,"t":"2026-10-09T20:05:00Z","v":353,"vw":20.827686},{"c":20.85,"h":20.85,"l":20.7833,"n":11,"o":20.7833,"t":"2026-10-09T20:10:00Z","v":1574,"vw":20.798166},{"c":20.9786,"h":20.9786,"l":20.82,"n":12,"o":20.86,"t":"2026-10-09T20:15:00Z","v":857,"vw":20.870386},{"c":20.87,"h":20.87,"l":20.79,"n":13,"o":20.8286,"t":"2026-10-09T20:25:00Z","v":1850,"vw":20.832053},{"c":20.91,"h":20.91,"l":20.91,"n":2,"o":20.91,"t":"2026-10-09T20:30:00Z","v":1550,"vw":20.91},{"c":20.83,"h":20.83,"l":20.83,"n":5,"o":20.83,"t":"2026-10-09T20:50:00Z","v":591,"vw":20.83},{"c":20.82,"h":20.83,"l":20.82,"n":3,"o":20.83,"t":"2026-10-09T20:55:00Z","v":206,"vw":20.825},{"c":20.81,"h":20.81,"l":20.81,"n":2,"o":20.81,"t":"2026-10-09T21:00:00Z","v":105,"vw":20.81},{"c":20.81,"h":20.81,"l":20.81,"n":1,"o":20.81,"t":"2026-10-09T21:05:00Z","v":100,"vw":20.81},{"c":20.7872,"h":20.7872,"l":20.7872,"n":1,"o":20.7872,"t":"2026-10-09T21:15:00Z","v":100,"vw":20.7872},{"c":20.8,"h":20.8,"l":20.8,"n":9,"o":20.8,"t":"2026-10-09T21:35:00Z","v":267,"vw":20.8},{"c":20.8551,"h":20.8551,"l":20.8551,"n":2,"o":20.8551,"t":"2026-10-09T21:55:00Z","v":310,"vw":20.8551},{"c":20.8,"h":20.8042,"l":20.8,"n":5,"o":20.8042,"t":"2026-10-09T22:00:00Z","v":283,"vw":20.8022},{"c":20.79,"h":20.79,"l":20.79,"n":8,"o":20.79,"t":"2026-10-09T22:10:00Z","v":211,"vw":20.79},{"c":20.8,"h":20.8,"l":20.8,"n":4,"o":20.8,"t":"2026-10-09T22:35:00Z","v":151,"vw":20.8},{"c":20.8,"h":20.8,"l":20.8,"n":4,"o":20.8,"t":"2026-10-09T22:40:00Z","v":250,"vw":20.8},{"c":20.8,"h":20.8,"l":20.8,"n":1,"o":20.8,"t":"2026-10-09T22:50:00Z","v":200,"vw":20.8},{"c":20.8,"h":20.8,"l":20.8,"n":3,"o":20.8,"t":"2026-10-09T22:55:00Z","v":478,"vw":20.8},{"c":20.85,"h":20.85,"l":20.81,"n":5,"o":20.81,"t":"2026-10-09T23:10:00Z","v":641,"vw":20.816452},{"c":20.84,"h":20.84,"l":20.8,"n":4,"o":20.8,"t":"2026-10-09T23:30:00Z","v":1680,"vw":20.822515},{"c":20.84,"h":20.84,"l":20.84,"n":4,"o":20.84,"t":"2026-10-09T23:45:00Z","v":215,"vw":20.84},{"c":20.84,"h":20.84,"l":20.81,"n":5,"o":20.81,"t":"2026-10-09T23:50:00Z","v":1640,"vw":20.828137},{"c":20.82,"h":20.9152,"l":20.72,"n":72,"o":20.9152,"t":"2026-10-12T08:00:00Z","v":3854,"vw":20.827756},{"c":20.92,"h":20.92,"l":20.92,"n":1,"o":20.92,"t":"2026-10-12T08:15:00Z","v":2411,"vw":20.92},{"c":20.85,"h":20.85,"l":20.83,"n":7,"o":20.84,"t":"2026-10-12T08:25:00Z","v":770,"vw":20.838873},{"c":20.83,"h":20.83,"l":20.83,"n":5,"o":20.83,"t":"2026-10-12T08:35:00Z","v":199,"vw":20.83},{"c":20.7,"h":20.7,"l":20.7,"n":1,"o":20.7,"t":"2026-10-12T08:55:00Z","v":100,"vw":20.7},{"c":20.8,"h":20.8,"l":20.43,"n":7,"o":20.43,"t":"2026-10-12T09:00:00Z","v":1036,"vw":20.615},{"c":20.69,"h":20.69,"l":20.69,"n":2,"o":20.69,"t":"2026-10-12T09:10:00Z","v":548,"vw":20.69},{"c":20.75,"h":20.75,"l":20.74,"n":11,"o":20.75,"t":"2026-10-12T10:10:00Z","v":2222,"vw":20.749086},{"c":20.75,"h":21,"l":20.7,"n":29,"o":21,"t":"2026-10-12T11:00:00Z","v":871,"vw":20.811515},{"c":20.74,"h":20.77,"l":20.71,"n":5,"o":20.71,"t":"2026-10-12T11:05:00Z","v":1501,"vw":20.743734},{"c":20.69,"h":20.7,"l":20.69,"n":5,"o":20.7,"t":"2026-10-12T11:10:00Z","v":373,"vw":20.695},{"c":20.7125,"h":20.9318,"l":20.7125,"n":3,"o":20.728,"t":"2026-10-12T11:20:00Z","v":350,"vw":20.779586},{"c":20.7,"h":20.72,"l":20.7,"n":3,"o":20.72,"t":"2026-10-12T12:05:00Z","v":500,"vw":20.706},{"c":20.7006,"h":20.7006,"l":20.7006,"n":4,"o":20.7006,"t":"2026-10-12T12:20:00Z","v":1000,"vw":20.7006},{"c":20.7,"h":20.7,"l":20.7,"n":5,"o":20.7,"t":"2026-10-12T12:25:00Z","v":202,"vw":20.7},{"c":20.75,"h":20.8414,"l":20.66,"n":15,"o":20.8414,"t":"2026-10-12T12:30:00Z","v":7455,"vw":20.704386},{"c":20.68,"h":20.8,"l":20.68,"n":19,"o":20.77,"t":"2026-10-12T12:35:00Z","v":2852,"vw":20.78958},{"c":20.7,"h":20.7,"l":20.7,"n":3,"o":20.7,"t":"2026-10-12T12:45:00Z","v":102,"vw":20.7},{"c":20.6001,"h":20.6001,"l":20.6001,"n":5,"o":20.6001,"t":"2026-10-12T13:00:00Z","v":183,"vw":20.6001},{"c":20.78,"h":20.78,"l":20.78,"n":2,"o":20.78,"t":"2026-10-12T13:05:00Z","v":200,"vw":20.78},{"c":20.78,"h":20.78,"l":20.78,"n":1,"o":20.78,"t":"2026-10-12T13:10:00Z","v":100,"vw":20.78},{"c":20.82,"h":20.82,"l":20.68,"n":7,"o":20.68,"t":"2026-10-12T13:15:00Z","v":460,"vw":20.715897},{"c":20.7846,"h":20.7846,"l":20.7846,"n":3,"o":20.7846,"t":"2026-10-12T13:20:00Z","v":211,"vw":20.7846},{"c":20.6,"h":20.6,"l":20.6,"n":6,"o":20.6,"t":"2026-10-12T13:25:00Z","v":235,"vw":20.6},{"c":20.38,"h":20.8,"l":20.25,"n":722,"o":20.66,"t":"2026-10-12T13:30:00Z","v":49323,"vw":20.505057},{"c":20.56,"h":20.56,"l":20.25,"n":244,"o":20.36,"t":"2026-10-12T13:35:00Z","v":28636,"vw":20.430315},{"c":20.61,"h":20.6617,"l":20.45,"n":309,"o":20.6,"t":"2026-10-12T13:40:00Z","v":22029,"vw":20.518107},{"c":20.71,"h":20.805,"l":20.61,"n":182,"o":20.61,"t":"2026-10-12T13:45:00Z","v":25585,"vw":20.731876},{"c":20.6,"h":20.77,"l":20.6,"n":160,"o":20.73,"t":"2026-10-12T13:50:00Z","v":18805,"vw":20.717506},{"c":20.52,"h":20.685,"l":20.46,"n":251,"o":20.5443,"t":"2026-10-12T13:55:00Z","v":39784,"vw":20.567211},{"c":20.51,"h":20.57,"l":20.44,"n":181,"o":20.545,"t":"2026-10-12T14:00:00Z","v":10312,"vw":20.524121},{"c":20.355,"h":20.452,"l":20.28,"n":301,"o":20.441,"t":"2026-10-12T14:05:00Z","v":32387,"vw":20.371447},{"c":20.42,"h":20.4999,"l":20.34,"n":164,"o":20.355,"t":"2026-10-12T14:10:00Z","v":23293,"vw":20.408853},{"c":20.315,"h":20.432,"l":20.28,"n":153,"o":20.4,"t":"2026-10-12T14:15:00Z","v":17811,"vw":20.360588},{"c":20.145,"h":20.34,"l":20.12,"n":591,"o":20.325,"t":"2026-10-12T14:20:00Z","v":41840,"vw":20.23347},{"c":20.1096,"h":20.1699,"l":20.1071,"n":309,"o":20.12,"t":"2026-10-12T14:25:00Z","v":31744,"vw":20.140394},{"c":20.145,"h":20.1656,"l":20.1,"n":215,"o":20.1,"t":"2026-10-12T14:30:00Z","v":24784,"vw":20.133218},{"c":20.175,"h":20.22,"l":20.1301,"n":239,"o":20.145,"t":"2026-10-12T14:35:00Z","v":13994,"vw":20.185255},{"c":20.21,"h":20.29,"l":20.175,"n":192,"o":20.1832,"t":"2026-10-12T14:40:00Z","v":14598,"vw":20.233504},{"c":20.21,"h":20.2296,"l":20.16,"n":238,"o":20.195,"t":"2026-10-12T14:45:00Z","v":12428,"vw":20.186009},{"c":20.21,"h":20.28,"l":20.19,"n":217,"o":20.23,"t":"2026-10-12T14:50:00Z","v":18648,"vw":20.23543},{"c":20.22,"h":20.3277,"l":20.21,"n":273,"o":20.23,"t":"2026-10-12T14:55:00Z","v":22620,"vw":20.257401},{"c":20.23,"h":20.2959,"l":20.2,"n":204,"o":20.22,"t":"2026-10-12T15:00:00Z","v":11317,"vw":20.245258},{"c":20.17,"h":20.26,"l":20.17,"n":178,"o":20.23,"t":"2026-10-12T15:05:00Z","v":10415,"vw":20.201392},{"c":19.945,"h":20.17,"l":19.92,"n":1131,"o":20.17,"t":"2026-10-12T15:10:00Z","v":119202,"vw":20.018255},{"c":19.925,"h":19.97,"l":19.9,"n":386,"o":19.97,"t":"2026-10-12T15:15:00Z","v":41032,"vw":19.926755},{"c":19.89,"h":19.9412,"l":19.85,"n":360,"o":19.9412,"t":"2026-10-12T15:20:00Z","v":33375,"vw":19.90055},{"c":19.86,"h":19.94,"l":19.84,"n":357,"o":19.9,"t":"2026-10-12T15:25:00Z","v":29542,"vw":19.889704},{"c":19.855,"h":19.87,"l":19.83,"n":264,"o":19.86,"t":"2026-10-12T15:30:00Z","v":21198,"vw":19.848241},{"c":19.83,"h":19.9165,"l":19.83,"n":248,"o":19.88,"t":"2026-10-12T15:35:00Z","v":17100,"vw":19.873927},{"c":19.84,"h":19.86,"l":19.8022,"n":280,"o":19.845,"t":"2026-10-12T15:40:00Z","v":39850,"vw":19.83518},{"c":19.86,"h":19.9,"l":19.83,"n":227,"o":19.83,"t":"2026-10-12T15:45:00Z","v":17070,"vw":19.867951},{"c":19.88,"h":19.93,"l":19.86,"n":246,"o":19.9,"t":"2026-10-12T15:50:00Z","v":24964,"vw":19.896542},{"c":19.86,"h":19.95,"l":19.86,"n":198,"o":19.885,"t":"2026-10-12T15:55:00Z","v":19994,"vw":19.891446},{"c":19.88,"h":19.88,"l":19.8,"n":300,"o":19.88,"t":"2026-10-12T16:00:00Z","v":26336,"vw":19.847514},{"c":19.82,"h":19.93,"l":19.82,"n":235,"o":19.9,"t":"2026-10-12T16:05:00Z","v":13214,"vw":19.860162},{"c":19.84,"h":19.86,"l":19.83,"n":177,"o":19.83,"t":"2026-10-12T16:10:00Z","v":11399,"vw":19.843015},{"c":19.93,"h":19.935,"l":19.82,"n":328,"o":19.83,"t":"2026-10-12T16:15:00Z","v":31251,"vw":19.889061},{"c":19.892,"h":19.936,"l":19.89,"n":176,"o":19.922,"t":"2026-10-12T16:20:00Z","v":17757,"vw":19.903158},{"c":19.865,"h":19.91,"l":19.85,"n":166,"o":19.895,"t":"2026-10-12T16:25:00Z","v":11514,"vw":19.876048},{"c":19.8,"h":19.862,"l":19.8,"n":259,"o":19.8543,"t":"2026-10-12T16:30:00Z","v":26699,"vw":19.817339},{"c":19.78,"h":19.8,"l":19.76,"n":289,"o":19.79,"t":"2026-10-12T16:35:00Z","v":35933,"vw":19.783489},{"c":19.745,"h":19.78,"l":19.73,"n":256,"o":19.765,"t":"2026-10-12T16:40:00Z","v":28120,"vw":19.751521},{"c":19.74,"h":19.76,"l":19.7,"n":263,"o":19.74,"t":"2026-10-12T16:45:00Z","v":25611,"vw":19.720204},{"c":19.68,"h":19.72,"l":19.65,"n":355,"o":19.72,"t":"2026-10-12T16:50:00Z","v":42984,"vw":19.692474},{"c":19.65,"h":19.69,"l":19.6304,"n":201,"o":19.675,"t":"2026-10-12T16:55:00Z","v":16906,"vw":19.670369},{"c":19.72,"h":19.72,"l":19.62,"n":262,"o":19.67,"t":"2026-10-12T17:00:00Z","v":18271,"vw":19.676257},{"c":19.72,"h":19.7499,"l":19.72,"n":179,"o":19.72,"t":"2026-10-12T17:05:00Z","v":8351,"vw":19.731426},{"c":19.66,"h":19.7708,"l":19.66,"n":243,"o":19.73,"t":"2026-10-12T17:10:00Z","v":18321,"vw":19.712682},{"c":19.7299,"h":19.73,"l":19.6601,"n":230,"o":19.68,"t":"2026-10-12T17:15:00Z","v":14408,"vw":19.696673},{"c":19.77,"h":19.79,"l":19.71,"n":254,"o":19.72,"t":"2026-10-12T17:20:00Z","v":16961,"vw":19.749332},{"c":19.74,"h":19.75,"l":19.72,"n":151,"o":19.75,"t":"2026-10-12T17:25:00Z","v":6622,"vw":19.741226},{"c":19.75,"h":19.78,"l":19.73,"n":181,"o":19.74,"t":"2026-10-12T17:30:00Z","v":6665,"vw":19.742536},{"c":19.805,"h":19.81,"l":19.74,"n":187,"o":19.74,"t":"2026-10-12T17:35:00Z","v":8887,"vw":19.771614},{"c":19.735,"h":19.8199,"l":19.735,"n":130,"o":19.795,"t":"2026-10-12T17:40:00Z","v":3754,"vw":19.760495},{"c":19.745,"h":19.75,"l":19.7301,"n":95,"o":19.75,"t":"2026-10-12T17:45:00Z","v":4016,"vw":19.743822},{"c":19.71,"h":19.74,"l":19.7,"n":160,"o":19.74,"t":"2026-10-12T17:50:00Z","v":7979,"vw":19.709175},{"c":19.67,"h":19.71,"l":19.67,"n":262,"o":19.71,"t":"2026-10-12T17:55:00Z","v":20578,"vw":19.690607},{"c":19.6886,"h":19.72,"l":19.66,"n":219,"o":19.68,"t":"2026-10-12T18:00:00Z","v":9947,"vw":19.68871},{"c":19.68,"h":19.7,"l":19.67,"n":144,"o":19.68,"t":"2026-10-12T18:05:00Z","v":13461,"vw":19.683157},{"c":19.675,"h":19.69,"l":19.6501,"n":262,"o":19.67,"t":"2026-10-12T18:10:00Z","v":19474,"vw":19.668804},{"c":19.69,"h":19.71,"l":19.63,"n":275,"o":19.66,"t":"2026-10-12T18:15:00Z","v":17636,"vw":19.668497},{"c":19.7,"h":19.705,"l":19.6691,"n":205,"o":19.675,"t":"2026-10-12T18:20:00Z","v":8920,"vw":19.687672},{"c":19.69,"h":19.7,"l":19.67,"n":185,"o":19.7,"t":"2026-10-12T18:25:00Z","v":9709,"vw":19.684831},{"c":19.61,"h":19.68,"l":19.61,"n":259,"o":19.68,"t":"2026-10-12T18:30:00Z","v":14732,"vw":19.644634},{"c":19.5314,"h":19.63,"l":19.5,"n":600,"o":19.62,"t":"2026-10-12T18:35:00Z","v":57017,"vw":19.549898},{"c":19.56,"h":19.57,"l":19.52,"n":362,"o":19.52,"t":"2026-10-12T18:40:00Z","v":32278,"vw":19.55651},{"c":19.535,"h":19.62,"l":19.52,"n":315,"o":19.5643,"t":"2026-10-12T18:45:00Z","v":29585,"vw":19.565623},{"c":19.5102,"h":19.59,"l":19.51,"n":282,"o":19.54,"t":"2026-10-12T18:50:00Z","v":20926,"vw":19.541523},{"c":19.625,"h":19.6517,"l":19.51,"n":497,"o":19.515,"t":"2026-10-12T18:55:00Z","v":40423,"vw":19.556158},{"c":19.72,"h":19.75,"l":19.625,"n":316,"o":19.625,"t":"2026-10-12T19:00:00Z","v":28483,"vw":19.699204},{"c":19.6,"h":19.75,"l":19.59,"n":354,"o":19.7499,"t":"2026-10-12T19:05:00Z","v":42756,"vw":19.658886},{"c":19.59,"h":19.615,"l":19.565,"n":343,"o":19.615,"t":"2026-10-12T19:10:00Z","v":18561,"vw":19.592427},{"c":19.69,"h":19.69,"l":19.53,"n":385,"o":19.6,"t":"2026-10-12T19:15:00Z","v":50630,"vw":19.590736},{"c":19.63,"h":19.67,"l":19.63,"n":292,"o":19.665,"t":"2026-10-12T19:20:00Z","v":23145,"vw":19.653952},{"c":19.66,"h":19.68,"l":19.6,"n":417,"o":19.64,"t":"2026-10-12T19:25:00Z","v":50907,"vw":19.651648},{"c":19.7,"h":19.7,"l":19.64,"n":495,"o":19.67,"t":"2026-10-12T19:30:00Z","v":46666,"vw":19.671616},{"c":19.735,"h":19.74,"l":19.695,"n":495,"o":19.71,"t":"2026-10-12T19:35:00Z","v":66435,"vw":19.715473},{"c":19.67,"h":19.73,"l":19.66,"n":426,"o":19.73,"t":"2026-10-12T19:40:00Z","v":37812,"vw":19.691282},{"c":19.69,"h":19.75,"l":19.65,"n":641,"o":19.68,"t":"2026-10-12T19:45:00Z","v":48528,"vw":19.690541},{"c":19.645,"h":19.72,"l":19.62,"n":838,"o":19.69,"t":"2026-10-12T19:50:00Z","v":77674,"vw":19.665585},{"c":19.68,"h":19.72,"l":19.64,"n":2004,"o":19.65,"t":"2026-10-12T19:55:00Z","v":197684,"vw":19.68549},{"c":19.98,"h":19.98,"l":19.64,"n":27,"o":19.64,"t":"2026-10-12T20:00:00Z","v":78370,"vw":19.642046},{"c":19.769,"h":19.94,"l":19.769,"n":4,"o":19.94,"t":"2026-10-12T20:10:00Z","v":251,"vw":19.8545},{"c":19.76,"h":19.76,"l":19.73,"n":49,"o":19.73,"t":"2026-10-12T20:25:00Z","v":1746,"vw":19.7415},{"c":19.75,"h":19.75,"l":19.74,"n":47,"o":19.74,"t":"2026-10-12T20:30:00Z","v":1610,"vw":19.744681},{"c":19.71,"h":19.71,"l":19.71,"n":4,"o":19.71,"t":"2026-10-12T20:35:00Z","v":112,"vw":19.71},{"c":19.92,"h":19.92,"l":19.92,"n":5,"o":19.92,"t":"2026-10-12T20:55:00Z","v":191,"vw":19.92},{"c":19.9,"h":19.9,"l":19.89,"n":3,"o":19.89,"t":"2026-10-12T21:00:00Z","v":241,"vw":19.895},{"c":19.71,"h":19.81,"l":19.691,"n":17,"o":19.8,"t":"2026-10-12T21:05:00Z","v":1328,"vw":19.745048},{"c":19.8631,"h":19.9,"l":19.8,"n":9,"o":19.8,"t":"2026-10-12T21:10:00Z","v":671,"vw":19.827183},{"c":19.84,"h":19.84,"l":19.74,"n":8,"o":19.74,"t":"2026-10-12T21:15:00Z","v":562,"vw":19.768839},{"c":19.75,"h":19.75,"l":19.75,"n":1,"o":19.75,"t":"2026-10-12T21:35:00Z","v":100,"vw":19.75},{"c":19.69,"h":19.71,"l":19.69,"n":10,"o":19.71,"t":"2026-10-12T21:45:00Z","v":1129,"vw":19.691953},{"c":19.65,"h":19.68,"l":19.65,"n":12,"o":19.68,"t":"2026-10-12T21:55:00Z","v":646,"vw":19.666079},{"c":19.68,"h":19.68,"l":19.68,"n":14,"o":19.68,"t":"2026-10-12T22:05:00Z","v":359,"vw":19.68},{"c":19.67,"h":19.67,"l":19.67,"n":1,"o":19.67,"t":"2026-10-12T22:15:00Z","v":100,"vw":19.67},{"c":19.67,"h":19.67,"l":19.67,"n":1,"o":19.67,"t":"2026-10-12T22:20:00Z","v":100,"vw":19.67},{"c":19.73,"h":19.73,"l":19.72,"n":2,"o":19.72,"t":"2026-10-12T22:25:00Z","v":401,"vw":19.724015},{"c":19.7,"h":19.7,"l":19.7,"n":1,"o":19.7,"t":"2026-10-12T22:35:00Z","v":110,"vw":19.7},{"c":19.72,"h":19.72,"l":19.72,"n":2,"o":19.72,"t":"2026-10-12T22:40:00Z","v":470,"vw":19.72},{"c":19.66,"h":19.67,"l":19.66,"n":4,"o":19.67,"t":"2026-10-12T23:00:00Z","v":687,"vw":19.667525},{"c":19.66,"h":19.72,"l":19.66,"n":17,"o":19.69,"t":"2026-10-12T23:05:00Z","v":7504,"vw":19.699247},{"c":19.55,"h":19.55,"l":19.55,"n":1,"o":19.55,"t":"2026-10-12T23:10:00Z","v":300,"vw":19.55},{"c":19.68,"h":19.68,"l":19.68,"n":1,"o":19.68,"t":"2026-10-12T23:15:00Z","v":200,"vw":19.68},{"c":19.52,"h":19.52,"l":19.52,"n":2,"o":19.52,"t":"2026-10-12T23:20:00Z","v":650,"vw":19.52},{"c":19.54,"h":19.5448,"l":19.54,"n":9,"o":19.5448,"t":"2026-10-12T23:30:00Z","v":616,"vw":19.544},{"c":19.58,"h":19.58,"l":19.58,"n":1,"o":19.58,"t":"2026-10-12T23:45:00Z","v":250,"vw":19.58},{"c":19.65,"h":19.65,"l":19.65,"n":11,"o":19.65,"t":"2026-10-12T23:50:00Z","v":6630,"vw":19.65},{"c":19.35,"h":19.5786,"l":19.35,"n":90,"o":19.51,"t":"2026-10-13T08:00:00Z","v":2529,"vw":19.415757},{"c":19.43,"h":19.43,"l":19.43,"n":2,"o":19.43,"t":"2026-10-13T08:20:00Z","v":165,"vw":19.43},{"c":19.55,"h":19.55,"l":19.55,"n":39,"o":19.55,"t":"2026-10-13T08:45:00Z","v":722,"vw":19.55},{"c":19.51,"h":19.51,"l":19.51,"n":1,"o":19.51,"t":"2026-10-13T09:00:00Z","v":170,"vw":19.51},{"c":19.59,"h":19.59,"l":19.59,"n":8,"o":19.59,"t":"2026-10-13T09:05:00Z","v":317,"vw":19.59},{"c":19.6,"h":19.6,"l":19.6,"n":19,"o":19.6,"t":"2026-10-13T09:25:00Z","v":1364,"vw":19.6},{"c":19.7,"h":19.7,"l":19.7,"n":2,"o":19.7,"t":"2026-10-13T09:35:00Z","v":694,"vw":19.7},{"c":19.67,"h":19.67,"l":19.67,"n":2,"o":19.67,"t":"2026-10-13T09:50:00Z","v":340,"vw":19.67},{"c":19.65,"h":19.67,"l":19.65,"n":9,"o":19.67,"t":"2026-10-13T10:15:00Z","v":581,"vw":19.665},{"c":19.65,"h":19.65,"l":19.65,"n":2,"o":19.65,"t":"2026-10-13T10:25:00Z","v":397,"vw":19.65},{"c":19.59,"h":19.59,"l":19.59,"n":2,"o":19.59,"t":"2026-10-13T10:35:00Z","v":200,"vw":19.59},{"c":19.6,"h":19.6,"l":19.6,"n":2,"o":19.6,"t":"2026-10-13T10:50:00Z","v":500,"vw":19.6},{"c":19.55,"h":19.55,"l":19.55,"n":31,"o":19.55,"t":"2026-10-13T11:00:00Z","v":10887,"vw":19.55},{"c":19.5,"h":19.5,"l":19.5,"n":37,"o":19.5,"t":"2026-10-13T11:05:00Z","v":1448,"vw":19.5},{"c":19.4594,"h":19.4594,"l":19.4594,"n":2,"o":19.4594,"t":"2026-10-13T11:10:00Z","v":694,"vw":19.4594},{"c":19.45,"h":19.46,"l":19.45,"n":10,"o":19.45,"t":"2026-10-13T11:15:00Z","v":4996,"vw":19.450352},{"c":19.45,"h":19.46,"l":19.45,"n":3,"o":19.46,"t":"2026-10-13T11:35:00Z","v":750,"vw":19.453333},{"c":19.35,"h":19.38,"l":19.34,"n":42,"o":19.38,"t":"2026-10-13T12:00:00Z","v":1769,"vw":19.351773},{"c":19.35,"h":19.35,"l":19.35,"n":5,"o":19.35,"t":"2026-10-13T12:10:00Z","v":10015,"vw":19.35},{"c":19.32,"h":19.35,"l":19.32,"n":66,"o":19.34,"t":"2026-10-13T12:15:00Z","v":3009,"vw":19.342398},{"c":19.26,"h":19.3,"l":19.26,"n":36,"o":19.3,"t":"2026-10-13T12:20:00Z","v":1832,"vw":19.296479},{"c":19.27,"h":19.27,"l":19.27,"n":9,"o":19.27,"t":"2026-10-13T12:25:00Z","v":2238,"vw":19.27},{"c":19.27,"h":19.28,"l":19.27,"n":13,"o":19.27,"t":"2026-10-13T12:30:00Z","v":1182,"vw":19.274},{"c":19.26,"h":19.32,"l":19.26,"n":6,"o":19.32,"t":"2026-10-13T12:40:00Z","v":835,"vw":19.302857},{"c":19.26,"h":19.26,"l":19.26,"n":14,"o":19.26,"t":"2026-10-13T12:45:00Z","v":654,"vw":19.26},{"c":19.25,"h":19.25,"l":19.25,"n":3,"o":19.25,"t":"2026-10-13T12:50:00Z","v":246,"vw":19.25},{"c":19.23,"h":19.23,"l":19.22,"n":15,"o":19.23,"t":"2026-10-13T12:55:00Z","v":1248,"vw":19.227275},{"c":19.25,"h":19.25,"l":19.25,"n":10,"o":19.25,"t":"2026-10-13T13:00:00Z","v":770,"vw":19.25},{"c":19.25,"h":19.2597,"l":19.25,"n":28,"o":19.25,"t":"2026-10-13T13:05:00Z","v":1510,"vw":19.252473},{"c":19.2,"h":19.25,"l":19.2,"n":9,"o":19.25,"t":"2026-10-13T13:10:00Z","v":779,"vw":19.218},{"c":19.2137,"h":19.2137,"l":19.2137,"n":5,"o":19.2137,"t":"2026-10-13T13:15:00Z","v":221,"vw":19.2137},{"c":19.27,"h":19.2997,"l":19.26,"n":64,"o":19.26,"t":"2026-10-13T13:20:00Z","v":10435,"vw":19.273164},{"c":19.31,"h":19.31,"l":19.2,"n":26,"o":19.29,"t":"2026-10-13T13:25:00Z","v":9788,"vw":19.284404},{"c":18.6852,"h":19.4,"l":18.62,"n":1843,"o":19.31,"t":"2026-10-13T13:30:00Z","v":309435,"vw":18.8952},{"c":18.52,"h":18.6763,"l":18.43,"n":1188,"o":18.6423,"t":"2026-10-13T13:35:00Z","v":207929,"vw":18.533989},{"c":18.945,"h":19,"l":18.54,"n":724,"o":18.56,"t":"2026-10-13T13:40:00Z","v":125518,"vw":18.815018},{"c":18.955,"h":19.1841,"l":18.91,"n":787,"o":18.945,"t":"2026-10-13T13:45:00Z","v":142642,"vw":19.041205},{"c":18.78,"h":18.9525,"l":18.74,"n":612,"o":18.92,"t":"2026-10-13T13:50:00Z","v":81304,"vw":18.865451},{"c":18.67,"h":18.78,"l":18.6,"n":381,"o":18.78,"t":"2026-10-13T13:55:00Z","v":25852,"vw":18.683454},{"c":18.85,"h":18.85,"l":18.63,"n":529,"o":18.685,"t":"2026-10-13T14:00:00Z","v":51526,"vw":18.731573},{"c":18.97,"h":18.99,"l":18.72,"n":372,"o":18.8431,"t":"2026-10-13T14:05:00Z","v":38504,"vw":18.882932},{"c":18.825,"h":19,"l":18.8,"n":556,"o":18.96,"t":"2026-10-13T14:10:00Z","v":51128,"vw":18.915356},{"c":18.82,"h":18.98,"l":18.76,"n":406,"o":18.85,"t":"2026-10-13T14:15:00Z","v":46218,"vw":18.862699},{"c":18.82,"h":18.8699,"l":18.7711,"n":254,"o":18.7711,"t":"2026-10-13T14:20:00Z","v":17875,"vw":18.835935},{"c":19.065,"h":19.1383,"l":18.8,"n":994,"o":18.82,"t":"2026-10-13T14:25:00Z","v":126565,"vw":18.975574},{"c":19.2302,"h":19.24,"l":18.975,"n":778,"o":19.065,"t":"2026-10-13T14:30:00Z","v":78043,"vw":19.105657},{"c":19.18,"h":19.26,"l":19.13,"n":717,"o":19.21,"t":"2026-10-13T14:35:00Z","v":96971,"vw":19.20386},{"c":19.09,"h":19.2,"l":18.99,"n":1192,"o":19.17,"t":"2026-10-13T14:40:00Z","v":98304,"vw":19.058017},{"c":18.9572,"h":19.1399,"l":18.94,"n":591,"o":19.1,"t":"2026-10-13T14:45:00Z","v":65493,"vw":19.052807},{"c":18.94,"h":19,"l":18.88,"n":601,"o":18.95,"t":"2026-10-13T14:50:00Z","v":55374,"vw":18.938827},{"c":18.93,"h":19.0099,"l":18.91,"n":551,"o":18.9599,"t":"2026-10-13T14:55:00Z","v":42629,"vw":18.964564},{"c":19.075,"h":19.0997,"l":18.91,"n":485,"o":18.93,"t":"2026-10-13T15:00:00Z","v":33185,"vw":19.040962},{"c":19.015,"h":19.075,"l":18.95,"n":739,"o":19.075,"t":"2026-10-13T15:05:00Z","v":94670,"vw":18.993376},{"c":19.12,"h":19.12,"l":18.98,"n":452,"o":19.015,"t":"2026-10-13T15:10:00Z","v":28442,"vw":19.046266},{"c":19.06,"h":19.12,"l":19.02,"n":636,"o":19.105,"t":"2026-10-13T15:15:00Z","v":49934,"vw":19.079769},{"c":19.1001,"h":19.15,"l":19.07,"n":455,"o":19.08,"t":"2026-10-13T15:20:00Z","v":34079,"vw":19.119628},{"c":19.065,"h":19.1,"l":19.03,"n":624,"o":19.1,"t":"2026-10-13T15:25:00Z","v":37546,"vw":19.062105},{"c":19.045,"h":19.12,"l":19.045,"n":429,"o":19.065,"t":"2026-10-13T15:30:00Z","v":28012,"vw":19.069813},{"c":19.08,"h":19.09,"l":19.03,"n":332,"o":19.05,"t":"2026-10-13T15:35:00Z","v":23673,"vw":19.055722},{"c":19.1,"h":19.13,"l":19.06,"n":362,"o":19.07,"t":"2026-10-13T15:40:00Z","v":32583,"vw":19.104736},{"c":19.11,"h":19.18,"l":19.07,"n":477,"o":19.09,"t":"2026-10-13T15:45:00Z","v":37745,"vw":19.129024},{"c":19.16,"h":19.16,"l":19.115,"n":351,"o":19.125,"t":"2026-10-13T15:50:00Z","v":28128,"vw":19.135775},{"c":19.15,"h":19.19,"l":19.12,"n":388,"o":19.14,"t":"2026-10-13T15:55:00Z","v":37346,"vw":19.156772},{"c":19.125,"h":19.23,"l":19.1,"n":430,"o":19.14,"t":"2026-10-13T16:00:00Z","v":82708,"vw":19.171059},{"c":19.16,"h":19.1797,"l":19.11,"n":225,"o":19.125,"t":"2026-10-13T16:05:00Z","v":23053,"vw":19.137554},{"c":19.1699,"h":19.2,"l":19.1401,"n":327,"o":19.1501,"t":"2026-10-13T16:10:00Z","v":31170,"vw":19.167492},{"c":19.1384,"h":19.1699,"l":19.11,"n":325,"o":19.15,"t":"2026-10-13T16:15:00Z","v":19076,"vw":19.139551},{"c":19.185,"h":19.19,"l":19.14,"n":368,"o":19.14,"t":"2026-10-13T16:20:00Z","v":27560,"vw":19.1708},{"c":19.2497,"h":19.25,"l":19.185,"n":255,"o":19.185,"t":"2026-10-13T16:25:00Z","v":17498,"vw":19.222725},{"c":19.29,"h":19.34,"l":19.24,"n":411,"o":19.2471,"t":"2026-10-13T16:30:00Z","v":32741,"vw":19.309005},{"c":19.42,"h":19.42,"l":19.27,"n":242,"o":19.27,"t":"2026-10-13T16:35:00Z","v":31881,"vw":19.364329},{"c":19.42,"h":19.44,"l":19.37,"n":337,"o":19.4199,"t":"2026-10-13T16:40:00Z","v":32415,"vw":19.404893},{"c":19.41,"h":19.47,"l":19.41,"n":256,"o":19.43,"t":"2026-10-13T16:45:00Z","v":33465,"vw":19.432727},{"c":19.34,"h":19.4399,"l":19.33,"n":251,"o":19.4001,"t":"2026-10-13T16:50:00Z","v":26564,"vw":19.380628},{"c":19.36,"h":19.4,"l":19.31,"n":342,"o":19.32,"t":"2026-10-13T16:55:00Z","v":40529,"vw":19.363832},{"c":19.35,"h":19.36,"l":19.3,"n":226,"o":19.32,"t":"2026-10-13T17:00:00Z","v":19004,"vw":19.328438},{"c":19.35,"h":19.375,"l":19.32,"n":203,"o":19.37,"t":"2026-10-13T17:05:00Z","v":19086,"vw":19.358579},{"c":19.38,"h":19.43,"l":19.34,"n":253,"o":19.37,"t":"2026-10-13T17:10:00Z","v":30786,"vw":19.386624},{"c":19.42,"h":19.4599,"l":19.3701,"n":244,"o":19.38,"t":"2026-10-13T17:15:00Z","v":28182,"vw":19.431866},{"c":19.44,"h":19.44,"l":19.35,"n":262,"o":19.4001,"t":"2026-10-13T17:20:00Z","v":23412,"vw":19.382039},{"c":19.38,"h":19.43,"l":19.38,"n":178,"o":19.43,"t":"2026-10-13T17:25:00Z","v":18652,"vw":19.40218},{"c":19.36,"h":19.41,"l":19.33,"n":219,"o":19.38,"t":"2026-10-13T17:30:00Z","v":15527,"vw":19.37696},{"c":19.41,"h":19.42,"l":19.3395,"n":177,"o":19.38,"t":"2026-10-13T17:35:00Z","v":11849,"vw":19.391354},{"c":19.36,"h":19.42,"l":19.34,"n":230,"o":19.42,"t":"2026-10-13T17:40:00Z","v":19582,"vw":19.373113},{"c":19.37,"h":19.39,"l":19.32,"n":311,"o":19.37,"t":"2026-10-13T17:45:00Z","v":30833,"vw":19.366765},{"c":19.25,"h":19.3699,"l":19.21,"n":319,"o":19.365,"t":"2026-10-13T17:50:00Z","v":22577,"vw":19.277757},{"c":19.245,"h":19.25,"l":19.21,"n":139,"o":19.25,"t":"2026-10-13T17:55:00Z","v":10479,"vw":19.235081},{"c":19.26,"h":19.26,"l":19.23,"n":204,"o":19.26,"t":"2026-10-13T18:00:00Z","v":16625,"vw":19.252886},{"c":19.4,"h":19.452,"l":19.26,"n":374,"o":19.26,"t":"2026-10-13T18:05:00Z","v":32518,"vw":19.327663},{"c":19.46,"h":19.47,"l":19.38,"n":332,"o":19.4,"t":"2026-10-13T18:10:00Z","v":27580,"vw":19.436746},{"c":19.39,"h":19.45,"l":19.38,"n":188,"o":19.45,"t":"2026-10-13T18:15:00Z","v":10884,"vw":19.412327},{"c":19.37,"h":19.43,"l":19.36,"n":239,"o":19.4,"t":"2026-10-13T18:20:00Z","v":14359,"vw":19.383639},{"c":19.375,"h":19.41,"l":19.345,"n":203,"o":19.355,"t":"2026-10-13T18:25:00Z","v":10826,"vw":19.367383},{"c":19.37,"h":19.38,"l":19.34,"n":231,"o":19.375,"t":"2026-10-13T18:30:00Z","v":29122,"vw":19.368452},{"c":19.34,"h":19.38,"l":19.32,"n":180,"o":19.38,"t":"2026-10-13T18:35:00Z","v":11309,"vw":19.346454},{"c":19.35,"h":19.39,"l":19.35,"n":114,"o":19.37,"t":"2026-10-13T18:40:00Z","v":6588,"vw":19.370594},{"c":19.38,"h":19.38,"l":19.335,"n":237,"o":19.35,"t":"2026-10-13T18:45:00Z","v":12977,"vw":19.361783},{"c":19.43,"h":19.46,"l":19.365,"n":253,"o":19.38,"t":"2026-10-13T18:50:00Z","v":22196,"vw":19.422619},{"c":19.39,"h":19.43,"l":19.39,"n":174,"o":19.43,"t":"2026-10-13T18:55:00Z","v":8744,"vw":19.415596},{"c":19.3697,"h":19.381,"l":19.315,"n":314,"o":19.38,"t":"2026-10-13T19:00:00Z","v":20435,"vw":19.354087},{"c":19.425,"h":19.46,"l":19.39,"n":249,"o":19.39,"t":"2026-10-13T19:05:00Z","v":16393,"vw":19.422147},{"c":19.435,"h":19.445,"l":19.39,"n":351,"o":19.44,"t":"2026-10-13T19:10:00Z","v":29616,"vw":19.419773},{"c":19.47,"h":19.475,"l":19.3702,"n":548,"o":19.435,"t":"2026-10-13T19:15:00Z","v":41006,"vw":19.424956},{"c":19.425,"h":19.49,"l":19.42,"n":431,"o":19.475,"t":"2026-10-13T19:20:00Z","v":36907,"vw":19.449398},{"c":19.4,"h":19.45,"l":19.4,"n":382,"o":19.43,"t":"2026-10-13T19:25:00Z","v":26140,"vw":19.419927},{"c":19.43,"h":19.455,"l":19.41,"n":338,"o":19.41,"t":"2026-10-13T19:30:00Z","v":16941,"vw":19.435884},{"c":19.54,"h":19.54,"l":19.43,"n":362,"o":19.43,"t":"2026-10-13T19:35:00Z","v":30873,"vw":19.457183},{"c":19.49,"h":19.5699,"l":19.48,"n":370,"o":19.5699,"t":"2026-10-13T19:40:00Z","v":27625,"vw":19.508334},{"c":19.48,"h":19.52,"l":19.44,"n":580,"o":19.48,"t":"2026-10-13T19:45:00Z","v":41510,"vw":19.477466},{"c":19.525,"h":19.56,"l":19.45,"n":627,"o":19.46,"t":"2026-10-13T19:50:00Z","v":57948,"vw":19.515272},{"c":19.465,"h":19.58,"l":19.45,"n":1987,"o":19.52,"t":"2026-10-13T19:55:00Z","v":160719,"vw":19.517715},{"c":19.44,"h":19.5,"l":19.44,"n":40,"o":19.44,"t":"2026-10-13T20:00:00Z","v":136237,"vw":19.440352},{"c":19.52,"h":19.52,"l":19.52,"n":13,"o":19.52,"t":"2026-10-13T20:05:00Z","v":1030,"vw":19.52},{"c":19.57,"h":19.57,"l":19.47,"n":6,"o":19.47,"t":"2026-10-13T20:15:00Z","v":901,"vw":19.533421},{"c":19.57,"h":19.57,"l":19.57,"n":1,"o":19.57,"t":"2026-10-13T20:20:00Z","v":100,"vw":19.57},{"c":19.56,"h":19.56,"l":19.56,"n":21,"o":19.56,"t":"2026-10-13T20:25:00Z","v":1664,"vw":19.56},{"c":19.57,"h":19.57,"l":19.57,"n":1,"o":19.57,"t":"2026-10-13T20:35:00Z","v":100,"vw":19.57},{"c":19.57,"h":19.57,"l":19.57,"n":3,"o":19.57,"t":"2026-10-13T20:40:00Z","v":634,"vw":19.57},{"c":19.65,"h":19.65,"l":19.53,"n":41,"o":19.53,"t":"2026-10-13T20:45:00Z","v":1762,"vw":19.636296},{"c":19.89,"h":19.89,"l":19.63,"n":7,"o":19.63,"t":"2026-10-13T20:50:00Z","v":504,"vw":19.836281},{"c":19.65,"h":19.8651,"l":19.65,"n":29,"o":19.8146,"t":"2026-10-13T20:55:00Z","v":2098,"vw":19.831896},{"c":19.76,"h":19.85,"l":19.76,"n":6,"o":19.85,"t":"2026-10-13T21:00:00Z","v":3225,"vw":19.76581},{"c":19.69,"h":19.69,"l":19.69,"n":5,"o":19.69,"t":"2026-10-13T21:30:00Z","v":236,"vw":19.69},{"c":19.71,"h":19.71,"l":19.71,"n":2,"o":19.71,"t":"2026-10-13T21:35:00Z","v":180,"vw":19.71},{"c":19.7393,"h":19.7393,"l":19.7311,"n":3,"o":19.7311,"t":"2026-10-13T21:45:00Z","v":464,"vw":19.737445},{"c":19.6783,"h":19.6783,"l":19.6783,"n":2,"o":19.6783,"t":"2026-10-13T22:00:00Z","v":101,"vw":19.6783},{"c":19.61,"h":19.63,"l":19.6,"n":9,"o":19.62,"t":"2026-10-13T22:10:00Z","v":845,"vw":19.61258},{"c":19.67,"h":19.6931,"l":19.67,"n":3,"o":19.6931,"t":"2026-10-13T22:15:00Z","v":400,"vw":19.68155},{"c":19.68,"h":19.68,"l":19.68,"n":2,"o":19.68,"t":"2026-10-13T22:20:00Z","v":105,"vw":19.68},{"c":19.69,"h":19.69,"l":19.65,"n":3,"o":19.65,"t":"2026-10-13T22:25:00Z","v":605,"vw":19.656667},{"c":19.56,"h":19.56,"l":19.56,"n":1,"o":19.56,"t":"2026-10-13T22:30:00Z","v":100,"vw":19.56},{"c":19.63,"h":19.63,"l":19.63,"n":5,"o":19.63,"t":"2026-10-13T22:55:00Z","v":332,"vw":19.63},{"c":19.69,"h":19.69,"l":19.69,"n":1,"o":19.69,"t":"2026-10-13T23:10:00Z","v":100,"vw":19.69},{"c":19.66,"h":19.7,"l":19.6,"n":16,"o":19.6,"t":"2026-10-13T23:30:00Z","v":1541,"vw":19.66038},{"c":19.699,"h":19.699,"l":19.699,"n":2,"o":19.699,"t":"2026-10-13T23:40:00Z","v":255,"vw":19.699},{"c":19.67,"h":19.67,"l":19.67,"n":3,"o":19.67,"t":"2026-10-13T23:45:00Z","v":426,"vw":19.67},{"c":19.6,"h":19.62,"l":19.6,"n":3,"o":19.62,"t":"2026-10-13T23:50:00Z","v":4000,"vw":19.6018},{"c":19.65,"h":19.65,"l":19.65,"n":2,"o":19.65,"t":"2026-10-13T23:55:00Z","v":110,"vw":19.65},{"c":19.81,"h":19.81,"l":19.4,"n":83,"o":19.73,"t":"2026-10-14T08:00:00Z","v":5283,"vw":19.550887},{"c":19.6961,"h":19.6961,"l":19.6961,"n":2,"o":19.6961,"t":"2026-10-14T08:55:00Z","v":300,"vw":19.6961},{"c":19.64,"h":19.64,"l":19.63,"n":4,"o":19.63,"t":"2026-10-14T09:35:00Z","v":733,"vw":19.63726},{"c":19.6,"h":19.6,"l":19.6,"n":20,"o":19.6,"t":"2026-10-14T10:05:00Z","v":882,"vw":19.6},{"c":19.6,"h":19.6,"l":19.6,"n":1,"o":19.6,"t":"2026-10-14T10:45:00Z","v":208,"vw":19.6},{"c":19.51,"h":19.63,"l":19.51,"n":30,"o":19.63,"t":"2026-10-14T11:00:00Z","v":2456,"vw":19.542331},{"c":19.48,"h":19.52,"l":19.48,"n":16,"o":19.52,"t":"2026-10-14T11:15:00Z","v":3249,"vw":19.506314},{"c":19.46,"h":19.46,"l":19.46,"n":2,"o":19.46,"t":"2026-10-14T11:25:00Z","v":180,"vw":19.46},{"c":19.48,"h":19.64,"l":19.46,"n":11,"o":19.46,"t":"2026-10-14T11:30:00Z","v":1599,"vw":19.527106},{"c":19.6163,"h":19.6163,"l":19.46,"n":11,"o":19.46,"t":"2026-10-14T11:40:00Z","v":878,"vw":19.484537},{"c":19.67,"h":19.69,"l":19.67,"n":2,"o":19.69,"t":"2026-10-14T11:55:00Z","v":200,"vw":19.68},{"c":19.44,"h":19.5,"l":19.44,"n":14,"o":19.5,"t":"2026-10-14T12:00:00Z","v":1027,"vw":19.476286},{"c":19.4,"h":19.4,"l":19.4,"n":6,"o":19.4,"t":"2026-10-14T12:05:00Z","v":619,"vw":19.4},{"c":19.4894,"h":19.4894,"l":19.44,"n":2,"o":19.44,"t":"2026-10-14T12:10:00Z","v":2000,"vw":19.4647},{"c":19.5,"h":19.5,"l":19.5,"n":2,"o":19.5,"t":"2026-10-14T12:15:00Z","v":513,"vw":19.5},{"c":19.29,"h":19.5,"l":19.2567,"n":26,"o":19.5,"t":"2026-10-14T12:30:00Z","v":1504,"vw":19.459945},{"c":19.25,"h":19.25,"l":19.1,"n":28,"o":19.25,"t":"2026-10-14T12:35:00Z","v":1659,"vw":19.180085},{"c":19.1093,"h":19.1093,"l":19.099,"n":5,"o":19.0998,"t":"2026-10-14T12:40:00Z","v":3063,"vw":19.099877},{"c":19.1335,"h":19.135,"l":19.1335,"n":4,"o":19.135,"t":"2026-10-14T12:45:00Z","v":305,"vw":19.1345},{"c":19.14,"h":19.27,"l":19.1158,"n":37,"o":19.25,"t":"2026-10-14T12:50:00Z","v":6368,"vw":19.217711},{"c":19.05,"h":19.13,"l":19.05,"n":21,"o":19.13,"t":"2026-10-14T12:55:00Z","v":1149,"vw":19.079565},{"c":19.05,"h":19.05,"l":19,"n":54,"o":19,"t":"2026-10-14T13:00:00Z","v":5571,"vw":19.003952},{"c":18.99,"h":19.05,"l":18.98,"n":44,"o":19.02,"t":"2026-10-14T13:10:00Z","v":3517,"vw":19.013377},{"c":18.94,"h":18.94,"l":18.9038,"n":19,"o":18.9038,"t":"2026-10-14T13:15:00Z","v":947,"vw":18.924151},{"c":18.9,"h":18.94,"l":18.9,"n":56,"o":18.94,"t":"2026-10-14T13:20:00Z","v":4171,"vw":18.921185},{"c":18.8,"h":19.04,"l":18.8,"n":54,"o":18.975,"t":"2026-10-14T13:25:00Z","v":6088,"vw":18.895447},{"c":18.737,"h":19.05,"l":18.67,"n":683,"o":18.86,"t":"2026-10-14T13:30:00Z","v":99131,"vw":18.817961},{"c":18.945,"h":18.97,"l":18.6877,"n":325,"o":18.73,"t":"2026-10-14T13:35:00Z","v":44782,"vw":18.825035},{"c":19.1,"h":19.11,"l":18.935,"n":343,"o":18.945,"t":"2026-10-14T13:40:00Z","v":48340,"vw":19.009556},{"c":19.06,"h":19.29,"l":19.02,"n":405,"o":19.0446,"t":"2026-10-14T13:45:00Z","v":53270,"vw":19.148463},{"c":18.9,"h":19.1199,"l":18.88,"n":301,"o":19.05,"t":"2026-10-14T13:50:00Z","v":31508,"vw":18.96376},{"c":18.6,"h":18.8929,"l":18.59,"n":472,"o":18.885,"t":"2026-10-14T13:55:00Z","v":39775,"vw":18.719941},{"c":18.61,"h":18.6699,"l":18.54,"n":522,"o":18.58,"t":"2026-10-14T14:00:00Z","v":60167,"vw":18.600807},{"c":18.57,"h":18.725,"l":18.56,"n":402,"o":18.63,"t":"2026-10-14T14:05:00Z","v":35194,"vw":18.623099},{"c":18.585,"h":18.65,"l":18.53,"n":445,"o":18.61,"t":"2026-10-14T14:10:00Z","v":32821,"vw":18.584141},{"c":18.605,"h":18.675,"l":18.56,"n":368,"o":18.585,"t":"2026-10-14T14:15:00Z","v":34273,"vw":18.613279},{"c":18.55,"h":18.6758,"l":18.5,"n":660,"o":18.6,"t":"2026-10-14T14:20:00Z","v":61401,"vw":18.539332},{"c":18.47,"h":18.555,"l":18.45,"n":564,"o":18.545,"t":"2026-10-14T14:25:00Z","v":53951,"vw":18.506219},{"c":18.52,"h":18.6,"l":18.46,"n":751,"o":18.49,"t":"2026-10-14T14:30:00Z","v":67105,"vw":18.524913},{"c":18.55,"h":18.6295,"l":18.52,"n":521,"o":18.545,"t":"2026-10-14T14:35:00Z","v":63443,"vw":18.582618},{"c":18.7272,"h":18.7272,"l":18.52,"n":606,"o":18.53,"t":"2026-10-14T14:40:00Z","v":70934,"vw":18.613572},{"c":18.726,"h":18.885,"l":18.65,"n":279,"o":18.6501,"t":"2026-10-14T14:45:00Z","v":40395,"vw":18.753967},{"c":18.635,"h":18.76,"l":18.58,"n":438,"o":18.73,"t":"2026-10-14T14:50:00Z","v":50208,"vw":18.667573},{"c":18.65,"h":18.7,"l":18.635,"n":261,"o":18.655,"t":"2026-10-14T14:55:00Z","v":12505,"vw":18.666863},{"c":18.69,"h":18.7264,"l":18.595,"n":289,"o":18.65,"t":"2026-10-14T15:00:00Z","v":24080,"vw":18.661691},{"c":18.63,"h":18.69,"l":18.58,"n":233,"o":18.675,"t":"2026-10-14T15:05:00Z","v":20961,"vw":18.616121},{"c":18.585,"h":18.66,"l":18.57,"n":304,"o":18.63,"t":"2026-10-14T15:10:00Z","v":22220,"vw":18.623356},{"c":18.57,"h":18.61,"l":18.53,"n":548,"o":18.55,"t":"2026-10-14T15:15:00Z","v":47013,"vw":18.567745},{"c":18.56,"h":18.62,"l":18.55,"n":379,"o":18.57,"t":"2026-10-14T15:20:00Z","v":35152,"vw":18.587728},{"c":18.595,"h":18.63,"l":18.57,"n":250,"o":18.57,"t":"2026-10-14T15:25:00Z","v":18916,"vw":18.59547},{"c":18.525,"h":18.65,"l":18.5004,"n":330,"o":18.58,"t":"2026-10-14T15:30:00Z","v":27003,"vw":18.576888},{"c":18.46,"h":18.51,"l":18.37,"n":703,"o":18.5,"t":"2026-10-14T15:35:00Z","v":69268,"vw":18.446156},{"c":18.35,"h":18.47,"l":18.35,"n":410,"o":18.4622,"t":"2026-10-14T15:40:00Z","v":58008,"vw":18.386831},{"c":18.36,"h":18.3962,"l":18.34,"n":301,"o":18.35,"t":"2026-10-14T15:45:00Z","v":27706,"vw":18.366346},{"c":18.405,"h":18.405,"l":18.33,"n":255,"o":18.36,"t":"2026-10-14T15:50:00Z","v":21739,"vw":18.361063},{"c":18.28,"h":18.405,"l":18.2799,"n":404,"o":18.405,"t":"2026-10-14T15:55:00Z","v":40089,"vw":18.308391},{"c":18.11,"h":18.305,"l":18.11,"n":592,"o":18.27,"t":"2026-10-14T16:00:00Z","v":53809,"vw":18.187779},{"c":18.15,"h":18.19,"l":18.105,"n":431,"o":18.12,"t":"2026-10-14T16:05:00Z","v":46984,"vw":18.143684},{"c":18.09,"h":18.15,"l":18.06,"n":791,"o":18.13,"t":"2026-10-14T16:10:00Z","v":48301,"vw":18.109873},{"c":18.15,"h":18.15,"l":18.06,"n":647,"o":18.08,"t":"2026-10-14T16:15:00Z","v":70204,"vw":18.099627},{"c":18.11,"h":18.15,"l":18.07,"n":340,"o":18.1319,"t":"2026-10-14T16:20:00Z","v":43848,"vw":18.116281},{"c":18.11,"h":18.12,"l":18.02,"n":309,"o":18.085,"t":"2026-10-14T16:25:00Z","v":42903,"vw":18.069655},{"c":18.14,"h":18.15,"l":18.0401,"n":365,"o":18.11,"t":"2026-10-14T16:30:00Z","v":29316,"vw":18.109808},{"c":18.26,"h":18.29,"l":18.1422,"n":596,"o":18.1422,"t":"2026-10-14T16:35:00Z","v":73431,"vw":18.192314},{"c":18.25,"h":18.295,"l":18.22,"n":252,"o":18.26,"t":"2026-10-14T16:40:00Z","v":15138,"vw":18.257923},{"c":18.21,"h":18.293,"l":18.18,"n":195,"o":18.25,"t":"2026-10-14T16:45:00Z","v":13118,"vw":18.217344},{"c":18.135,"h":18.22,"l":18.135,"n":318,"o":18.21,"t":"2026-10-14T16:50:00Z","v":32997,"vw":18.176006},{"c":18.2,"h":18.2,"l":18.0611,"n":898,"o":18.1432,"t":"2026-10-14T16:55:00Z","v":46840,"vw":18.133764},{"c":18.18,"h":18.265,"l":18.18,"n":267,"o":18.185,"t":"2026-10-14T17:00:00Z","v":25667,"vw":18.203221},{"c":18.22,"h":18.22,"l":18.165,"n":219,"o":18.185,"t":"2026-10-14T17:05:00Z","v":18839,"vw":18.192478},{"c":18.15,"h":18.21,"l":18.15,"n":206,"o":18.21,"t":"2026-10-14T17:10:00Z","v":12328,"vw":18.159477},{"c":18.16,"h":18.17,"l":18.12,"n":192,"o":18.15,"t":"2026-10-14T17:15:00Z","v":22934,"vw":18.137857},{"c":18.13,"h":18.1699,"l":18.11,"n":198,"o":18.1699,"t":"2026-10-14T17:20:00Z","v":25841,"vw":18.144243},{"c":18.0542,"h":18.1436,"l":18.02,"n":279,"o":18.13,"t":"2026-10-14T17:25:00Z","v":24791,"vw":18.059796},{"c":18.045,"h":18.0674,"l":18.04,"n":220,"o":18.0523,"t":"2026-10-14T17:30:00Z","v":26951,"vw":18.051616},{"c":17.9301,"h":18.0597,"l":17.88,"n":1279,"o":18.05,"t":"2026-10-14T17:35:00Z","v":124484,"vw":17.967194},{"c":17.99,"h":17.99,"l":17.88,"n":330,"o":17.93,"t":"2026-10-14T17:40:00Z","v":44145,"vw":17.911782},{"c":17.94,"h":17.975,"l":17.9,"n":286,"o":17.975,"t":"2026-10-14T17:45:00Z","v":30866,"vw":17.918785},{"c":17.86,"h":17.92,"l":17.82,"n":444,"o":17.9,"t":"2026-10-14T17:50:00Z","v":59057,"vw":17.853875},{"c":17.77,"h":17.8699,"l":17.73,"n":476,"o":17.8674,"t":"2026-10-14T17:55:00Z","v":45472,"vw":17.782022},{"c":17.79,"h":17.8196,"l":17.714,"n":329,"o":17.78,"t":"2026-10-14T18:00:00Z","v":24851,"vw":17.763107},{"c":17.8,"h":17.8311,"l":17.78,"n":268,"o":17.79,"t":"2026-10-14T18:05:00Z","v":18663,"vw":17.805347},{"c":17.83,"h":17.85,"l":17.78,"n":334,"o":17.79,"t":"2026-10-14T18:10:00Z","v":14329,"vw":17.806439},{"c":17.79,"h":17.86,"l":17.78,"n":243,"o":17.85,"t":"2026-10-14T18:15:00Z","v":15043,"vw":17.812436},{"c":17.7544,"h":17.81,"l":17.74,"n":273,"o":17.79,"t":"2026-10-14T18:20:00Z","v":20977,"vw":17.782379},{"c":17.82,"h":17.8299,"l":17.76,"n":286,"o":17.76,"t":"2026-10-14T18:25:00Z","v":19781,"vw":17.78571},{"c":17.8681,"h":17.8681,"l":17.78,"n":326,"o":17.805,"t":"2026-10-14T18:30:00Z","v":19571,"vw":17.820751},{"c":17.86,"h":17.87,"l":17.82,"n":207,"o":17.85,"t":"2026-10-14T18:35:00Z","v":12368,"vw":17.840562},{"c":17.83,"h":17.87,"l":17.8208,"n":210,"o":17.861,"t":"2026-10-14T18:40:00Z","v":13453,"vw":17.837494},{"c":17.89,"h":17.92,"l":17.82,"n":460,"o":17.83,"t":"2026-10-14T18:45:00Z","v":58004,"vw":17.875626},{"c":17.94,"h":17.94,"l":17.89,"n":288,"o":17.8992,"t":"2026-10-14T18:50:00Z","v":19957,"vw":17.912346},{"c":17.92,"h":17.96,"l":17.915,"n":217,"o":17.945,"t":"2026-10-14T18:55:00Z","v":13621,"vw":17.945768},{"c":17.87,"h":17.91,"l":17.87,"n":265,"o":17.91,"t":"2026-10-14T19:00:00Z","v":23108,"vw":17.880808},{"c":17.96,"h":17.96,"l":17.865,"n":193,"o":17.865,"t":"2026-10-14T19:05:00Z","v":9279,"vw":17.908115},{"c":17.915,"h":17.98,"l":17.89,"n":300,"o":17.96,"t":"2026-10-14T19:10:00Z","v":20651,"vw":17.941232},{"c":18.03,"h":18.04,"l":17.9,"n":409,"o":17.9,"t":"2026-10-14T19:15:00Z","v":23590,"vw":17.960753},{"c":18.05,"h":18.107,"l":18.005,"n":385,"o":18.04,"t":"2026-10-14T19:20:00Z","v":30051,"vw":18.041622},{"c":17.95,"h":18.065,"l":17.95,"n":341,"o":18.055,"t":"2026-10-14T19:25:00Z","v":14156,"vw":18.002351},{"c":18.015,"h":18.07,"l":17.965,"n":391,"o":17.965,"t":"2026-10-14T19:30:00Z","v":30487,"vw":18.026918},{"c":17.925,"h":18.015,"l":17.88,"n":525,"o":18.015,"t":"2026-10-14T19:35:00Z","v":32994,"vw":17.930274},{"c":17.92,"h":17.9604,"l":17.915,"n":458,"o":17.925,"t":"2026-10-14T19:40:00Z","v":24280,"vw":17.944427},{"c":17.76,"h":17.9396,"l":17.73,"n":1068,"o":17.91,"t":"2026-10-14T19:45:00Z","v":109467,"vw":17.826638},{"c":17.68,"h":17.805,"l":17.68,"n":1216,"o":17.73,"t":"2026-10-14T19:50:00Z","v":132327,"vw":17.743748},{"c":17.56,"h":17.67,"l":17.52,"n":2957,"o":17.67,"t":"2026-10-14T19:55:00Z","v":332148,"vw":17.582135},{"c":17.6,"h":17.99,"l":17.6,"n":78,"o":17.73,"t":"2026-10-14T20:00:00Z","v":265206,"vw":17.728465},{"c":17.8622,"h":17.8622,"l":17.8,"n":11,"o":17.8,"t":"2026-10-14T20:10:00Z","v":311,"vw":17.8311},{"c":17.7,"h":17.9,"l":17.7,"n":10,"o":17.8,"t":"2026-10-14T20:15:00Z","v":7287,"vw":17.875653},{"c":17.9,"h":17.9,"l":17.9,"n":5,"o":17.9,"t":"2026-10-14T20:20:00Z","v":6049,"vw":17.9},{"c":17.8,"h":17.8,"l":17.7,"n":4,"o":17.7,"t":"2026-10-14T20:25:00Z","v":375,"vw":17.744595},{"c":17.883,"h":17.883,"l":17.883,"n":3,"o":17.883,"t":"2026-10-14T20:35:00Z","v":3730,"vw":17.883},{"c":17.861,"h":17.861,"l":17.84,"n":8,"o":17.84,"t":"2026-10-14T20:40:00Z","v":412,"vw":17.848898},{"c":17.7263,"h":17.7263,"l":17.7263,"n":1,"o":17.7263,"t":"2026-10-14T20:50:00Z","v":751,"vw":17.7263},{"c":17.76,"h":17.85,"l":17.76,"n":6,"o":17.85,"t":"2026-10-14T20:55:00Z","v":237,"vw":17.807143},{"c":17.8398,"h":17.8398,"l":17.8398,"n":2,"o":17.8398,"t":"2026-10-14T21:00:00Z","v":502,"vw":17.8398},{"c":17.7985,"h":17.81,"l":17.7704,"n":11,"o":17.81,"t":"2026-10-14T21:10:00Z","v":10866,"vw":17.808774},{"c":17.7995,"h":17.7995,"l":17.78,"n":4,"o":17.78,"t":"2026-10-14T21:15:00Z","v":1112,"vw":17.797727},{"c":17.751,"h":17.751,"l":17.75,"n":6,"o":17.75,"t":"2026-10-14T21:25:00Z","v":480,"vw":17.750294},{"c":17.81,"h":17.81,"l":17.7517,"n":2,"o":17.7517,"t":"2026-10-14T21:30:00Z","v":700,"vw":17.793343},{"c":17.75,"h":17.81,"l":17.75,"n":9,"o":17.81,"t":"2026-10-14T21:35:00Z","v":776,"vw":17.775382},{"c":17.8076,"h":17.8076,"l":17.8,"n":3,"o":17.8,"t":"2026-10-14T21:45:00Z","v":1616,"vw":17.80288},{"c":17.75,"h":17.8061,"l":17.75,"n":5,"o":17.8061,"t":"2026-10-14T21:50:00Z","v":1856,"vw":17.781204},{"c":17.76,"h":17.78,"l":17.76,"n":4,"o":17.78,"t":"2026-10-14T21:55:00Z","v":1120,"vw":17.778182},{"c":17.74,"h":17.78,"l":17.74,"n":18,"o":17.78,"t":"2026-10-14T22:05:00Z","v":956,"vw":17.752121},{"c":17.7,"h":17.73,"l":17.7,"n":17,"o":17.7,"t":"2026-10-14T22:15:00Z","v":1518,"vw":17.723077},{"c":17.67,"h":17.67,"l":17.67,"n":3,"o":17.67,"t":"2026-10-14T22:20:00Z","v":212,"vw":17.67},{"c":17.5,"h":17.63,"l":17.5,"n":20,"o":17.63,"t":"2026-10-14T22:25:00Z","v":2905,"vw":17.586272},{"c":17.65,"h":17.65,"l":17.51,"n":22,"o":17.51,"t":"2026-10-14T22:30:00Z","v":1867,"vw":17.518211},{"c":17.75,"h":17.75,"l":17.75,"n":1,"o":17.75,"t":"2026-10-14T22:35:00Z","v":112,"vw":17.75},{"c":17.5001,"h":17.5001,"l":17.5001,"n":1,"o":17.5001,"t":"2026-10-14T22:45:00Z","v":200,"vw":17.5001},{"c":17.55,"h":17.55,"l":17.55,"n":1,"o":17.55,"t":"2026-10-14T22:50:00Z","v":210,"vw":17.55},{"c":17.45,"h":17.7,"l":17.45,"n":136,"o":17.7,"t":"2026-10-14T22:55:00Z","v":10940,"vw":17.501549},{"c":17.55,"h":17.7,"l":17.55,"n":5,"o":17.7,"t":"2026-10-14T23:00:00Z","v":659,"vw":17.576738},{"c":17.61,"h":17.6532,"l":17.56,"n":17,"o":17.6532,"t":"2026-10-14T23:05:00Z","v":3768,"vw":17.631197},{"c":17.5013,"h":17.66,"l":17.5,"n":29,"o":17.53,"t":"2026-10-14T23:10:00Z","v":12582,"vw":17.583916},{"c":17.6,"h":17.6,"l":17.504,"n":8,"o":17.5057,"t":"2026-10-14T23:15:00Z","v":2669,"vw":17.587727},{"c":17.59,"h":17.59,"l":17.4778,"n":9,"o":17.58,"t":"2026-10-14T23:20:00Z","v":712,"vw":17.563881},{"c":17.52,"h":17.52,"l":17.52,"n":1,"o":17.52,"t":"2026-10-14T23:25:00Z","v":100,"vw":17.52},{"c":17.6,"h":17.6,"l":17.59,"n":7,"o":17.59,"t":"2026-10-14T23:30:00Z","v":348,"vw":17.595},{"c":17.52,"h":17.59,"l":17.52,"n":8,"o":17.53,"t":"2026-10-14T23:35:00Z","v":1658,"vw":17.533588},{"c":17.55,"h":17.55,"l":17.5454,"n":11,"o":17.5454,"t":"2026-10-14T23:40:00Z","v":1607,"vw":17.549691},{"c":17.55,"h":17.55,"l":17.55,"n":2,"o":17.55,"t":"2026-10-14T23:45:00Z","v":1010,"vw":17.55},{"c":17.58,"h":17.58,"l":17.58,"n":1,"o":17.58,"t":"2026-10-14T23:50:00Z","v":100,"vw":17.58},{"c":17.54,"h":17.59,"l":17.54,"n":9,"o":17.5407,"t":"2026-10-14T23:55:00Z","v":1129,"vw":17.545496},{"c":17.48,"h":17.5,"l":17.35,"n":145,"o":17.49,"t":"2026-10-15T08:00:00Z","v":6777,"vw":17.414323},{"c":17.29,"h":17.4008,"l":17.29,"n":29,"o":17.4,"t":"2026-10-15T08:05:00Z","v":1009,"vw":17.370812},{"c":17.32,"h":17.4,"l":17.3,"n":7,"o":17.4,"t":"2026-10-15T08:10:00Z","v":737,"vw":17.374285},{"c":17.4,"h":17.4,"l":17.4,"n":1,"o":17.4,"t":"2026-10-15T08:15:00Z","v":278,"vw":17.4},{"c":17.15,"h":17.2,"l":17.08,"n":97,"o":17.2,"t":"2026-10-15T08:25:00Z","v":9942,"vw":17.188538},{"c":17.1,"h":17.1,"l":17.07,"n":320,"o":17.1,"t":"2026-10-15T08:30:00Z","v":5634,"vw":17.099325},{"c":17.14,"h":17.14,"l":17.14,"n":2,"o":17.14,"t":"2026-10-15T08:45:00Z","v":443,"vw":17.14},{"c":17.18,"h":17.18,"l":17.05,"n":10,"o":17.05,"t":"2026-10-15T08:50:00Z","v":2972,"vw":17.089993},{"c":17.2,"h":17.2,"l":17.2,"n":3,"o":17.2,"t":"2026-10-15T08:55:00Z","v":692,"vw":17.2},{"c":17.1,"h":17.12,"l":17.1,"n":54,"o":17.11,"t":"2026-10-15T09:05:00Z","v":7531,"vw":17.101413},{"c":17.15,"h":17.15,"l":17.15,"n":2,"o":17.15,"t":"2026-10-15T09:30:00Z","v":491,"vw":17.15},{"c":17.14,"h":17.14,"l":17.14,"n":2,"o":17.14,"t":"2026-10-15T09:55:00Z","v":101,"vw":17.14},{"c":17.16,"h":17.16,"l":17.15,"n":7,"o":17.15,"t":"2026-10-15T10:05:00Z","v":435,"vw":17.152392},{"c":17.1,"h":17.1,"l":17.1,"n":3,"o":17.1,"t":"2026-10-15T10:25:00Z","v":200,"vw":17.1},{"c":17.13,"h":17.13,"l":17.11,"n":11,"o":17.11,"t":"2026-10-15T10:30:00Z","v":543,"vw":17.123849},{"c":17.12,"h":17.12,"l":17.12,"n":2,"o":17.12,"t":"2026-10-15T10:35:00Z","v":500,"vw":17.12},{"c":17.06,"h":17.06,"l":17.06,"n":2,"o":17.06,"t":"2026-10-15T10:40:00Z","v":200,"vw":17.06},{"c":17.09,"h":17.09,"l":17.09,"n":3,"o":17.09,"t":"2026-10-15T10:45:00Z","v":276,"vw":17.09},{"c":17.06,"h":17.06,"l":17.06,"n":1,"o":17.06,"t":"2026-10-15T10:50:00Z","v":100,"vw":17.06},{"c":17.05,"h":17.05,"l":17.05,"n":4,"o":17.05,"t":"2026-10-15T10:55:00Z","v":953,"vw":17.05},{"c":16.9845,"h":17.09,"l":16.92,"n":170,"o":17.05,"t":"2026-10-15T11:00:00Z","v":7111,"vw":16.991496},{"c":16.82,"h":16.92,"l":16.81,"n":40,"o":16.92,"t":"2026-10-15T11:05:00Z","v":1674,"vw":16.865669},{"c":16.9,"h":17,"l":16.8481,"n":18,"o":16.8481,"t":"2026-10-15T11:10:00Z","v":3304,"vw":16.906542},{"c":16.81,"h":16.81,"l":16.81,"n":2,"o":16.81,"t":"2026-10-15T11:15:00Z","v":102,"vw":16.81},{"c":17.08,"h":17.09,"l":16.9312,"n":22,"o":16.9312,"t":"2026-10-15T11:25:00Z","v":1652,"vw":16.994921},{"c":17.08,"h":17.08,"l":17.08,"n":4,"o":17.08,"t":"2026-10-15T11:30:00Z","v":263,"vw":17.08},{"c":17.09,"h":17.09,"l":16.8728,"n":11,"o":17.07,"t":"2026-10-15T11:40:00Z","v":1794,"vw":16.944536},{"c":17.1,"h":17.1,"l":17.1,"n":5,"o":17.1,"t":"2026-10-15T11:45:00Z","v":234,"vw":17.1},{"c":17.09,"h":17.1,"l":17.0618,"n":6,"o":17.1,"t":"2026-10-15T11:50:00Z","v":1304,"vw":17.083142},{"c":17,"h":17.03,"l":17,"n":13,"o":17.03,"t":"2026-10-15T12:00:00Z","v":1437,"vw":17.006829},{"c":17.0187,"h":17.0187,"l":17.0127,"n":8,"o":17.0127,"t":"2026-10-15T12:05:00Z","v":1026,"vw":17.016539},{"c":17.05,"h":17.05,"l":17.05,"n":2,"o":17.05,"t":"2026-10-15T12:10:00Z","v":303,"vw":17.05},{"c":16.9955,"h":16.9955,"l":16.9955,"n":2,"o":16.9955,"t":"2026-10-15T12:15:00Z","v":414,"vw":16.9955},{"c":17.08,"h":17.08,"l":16.98,"n":32,"o":16.99,"t":"2026-10-15T12:20:00Z","v":3671,"vw":17.00373},{"c":17.03,"h":17.03,"l":16.8621,"n":5,"o":16.8621,"t":"2026-10-15T12:25:00Z","v":3886,"vw":16.866478},{"c":17.05,"h":17.05,"l":16.8996,"n":24,"o":16.97,"t":"2026-10-15T12:30:00Z","v":1173,"vw":17.006518},{"c":17,"h":17,"l":16.9,"n":40,"o":17,"t":"2026-10-15T12:35:00Z","v":5184,"vw":16.954317},{"c":17.1,"h":17.1,"l":17,"n":25,"o":17.1,"t":"2026-10-15T12:40:00Z","v":1609,"vw":17.042061},{"c":17,"h":17,"l":16.9,"n":26,"o":16.98,"t":"2026-10-15T12:45:00Z","v":2482,"vw":16.959575},{"c":16.99,"h":16.99,"l":16.98,"n":15,"o":16.98,"t":"2026-10-15T12:50:00Z","v":631,"vw":16.981669},{"c":16.87,"h":16.97,"l":16.84,"n":15,"o":16.97,"t":"2026-10-15T12:55:00Z","v":2603,"vw":16.901573},{"c":16.9303,"h":16.95,"l":16.8792,"n":33,"o":16.8792,"t":"2026-10-15T13:00:00Z","v":2828,"vw":16.927857},{"c":16.84,"h":16.93,"l":16.84,"n":13,"o":16.93,"t":"2026-10-15T13:05:00Z","v":1860,"vw":16.89863},{"c":16.87,"h":16.9,"l":16.87,"n":26,"o":16.89,"t":"2026-10-15T13:10:00Z","v":2015,"vw":16.892093},{"c":16.8913,"h":16.8913,"l":16.85,"n":23,"o":16.85,"t":"2026-10-15T13:15:00Z","v":2142,"vw":16.872756},{"c":16.9,"h":16.9,"l":16.9,"n":3,"o":16.9,"t":"2026-10-15T13:20:00Z","v":217,"vw":16.9},{"c":16.9,"h":16.98,"l":16.89,"n":28,"o":16.89,"t":"2026-10-15T13:25:00Z","v":1878,"vw":16.926521},{"c":16.65,"h":17.22,"l":16.55,"n":1840,"o":16.93,"t":"2026-10-15T13:30:00Z","v":279905,"vw":16.849427},{"c":16.6,"h":16.65,"l":16.22,"n":1181,"o":16.65,"t":"2026-10-15T13:35:00Z","v":114010,"vw":16.424618},{"c":16.59,"h":16.75,"l":16.32,"n":636,"o":16.54,"t":"2026-10-15T13:40:00Z","v":82261,"vw":16.514574},{"c":16.57,"h":16.79,"l":16.5,"n":734,"o":16.62,"t":"2026-10-15T13:45:00Z","v":158229,"vw":16.615038},{"c":16.066,"h":16.59,"l":16.05,"n":815,"o":16.56,"t":"2026-10-15T13:50:00Z","v":92588,"vw":16.250142},{"c":16.155,"h":16.26,"l":16.02,"n":712,"o":16.06,"t":"2026-10-15T13:55:00Z","v":96957,"vw":16.118845},{"c":16.38,"h":16.4,"l":16.07,"n":668,"o":16.13,"t":"2026-10-15T14:00:00Z","v":107488,"vw":16.257356},{"c":16.75,"h":16.7599,"l":16.3013,"n":580,"o":16.38,"t":"2026-10-15T14:05:00Z","v":64445,"vw":16.512628},{"c":16.8125,"h":16.9,"l":16.63,"n":530,"o":16.76,"t":"2026-10-15T14:10:00Z","v":71326,"vw":16.774426},{"c":16.815,"h":16.815,"l":16.52,"n":510,"o":16.79,"t":"2026-10-15T14:15:00Z","v":54469,"vw":16.707463},{"c":16.88,"h":16.8861,"l":16.735,"n":523,"o":16.82,"t":"2026-10-15T14:20:00Z","v":40705,"vw":16.824361},{"c":16.845,"h":16.89,"l":16.75,"n":420,"o":16.855,"t":"2026-10-15T14:25:00Z","v":38679,"vw":16.853328},{"c":16.97,"h":17.025,"l":16.748,"n":538,"o":16.85,"t":"2026-10-15T14:30:00Z","v":48764,"vw":16.904836},{"c":17.18,"h":17.2,"l":16.93,"n":509,"o":17,"t":"2026-10-15T14:35:00Z","v":77259,"vw":17.036315},{"c":17.25,"h":17.325,"l":17.07,"n":547,"o":17.175,"t":"2026-10-15T14:40:00Z","v":55975,"vw":17.240587},{"c":17.07,"h":17.2601,"l":17.07,"n":630,"o":17.25,"t":"2026-10-15T14:45:00Z","v":58755,"vw":17.148028},{"c":17.04,"h":17.085,"l":16.97,"n":500,"o":17.085,"t":"2026-10-15T14:50:00Z","v":39690,"vw":17.036046},{"c":17.13,"h":17.21,"l":17.04,"n":383,"o":17.04,"t":"2026-10-15T14:55:00Z","v":28378,"vw":17.095429},{"c":17.29,"h":17.29,"l":17.015,"n":445,"o":17.1444,"t":"2026-10-15T15:00:00Z","v":29708,"vw":17.109074},{"c":17.38,"h":17.38,"l":17.14,"n":580,"o":17.29,"t":"2026-10-15T15:05:00Z","v":53639,"vw":17.253532},{"c":17.48,"h":17.56,"l":17.34,"n":591,"o":17.38,"t":"2026-10-15T15:10:00Z","v":62484,"vw":17.493067},{"c":17.38,"h":17.56,"l":17.35,"n":478,"o":17.48,"t":"2026-10-15T15:15:00Z","v":32088,"vw":17.453077},{"c":17.32,"h":17.4474,"l":17.31,"n":487,"o":17.38,"t":"2026-10-15T15:20:00Z","v":42855,"vw":17.366764},{"c":17.265,"h":17.4,"l":17.23,"n":382,"o":17.355,"t":"2026-10-15T15:25:00Z","v":28299,"vw":17.328069},{"c":17.24,"h":17.32,"l":17.14,"n":420,"o":17.265,"t":"2026-10-15T15:30:00Z","v":61684,"vw":17.22597},{"c":17.24,"h":17.334,"l":17.24,"n":267,"o":17.245,"t":"2026-10-15T15:35:00Z","v":20263,"vw":17.275666},{"c":17.2,"h":17.3251,"l":17.2,"n":340,"o":17.285,"t":"2026-10-15T15:40:00Z","v":23520,"vw":17.269088},{"c":17.28,"h":17.28,"l":17.16,"n":422,"o":17.2,"t":"2026-10-15T15:45:00Z","v":32594,"vw":17.201163},{"c":17.195,"h":17.305,"l":17.18,"n":396,"o":17.3,"t":"2026-10-15T15:50:00Z","v":36618,"vw":17.264558},{"c":17.32,"h":17.34,"l":17.16,"n":415,"o":17.195,"t":"2026-10-15T15:55:00Z","v":24606,"vw":17.257622},{"c":17.28,"h":17.35,"l":17.255,"n":306,"o":17.31,"t":"2026-10-15T16:00:00Z","v":18690,"vw":17.288236},{"c":17.24,"h":17.28,"l":17.22,"n":227,"o":17.28,"t":"2026-10-15T16:05:00Z","v":16280,"vw":17.249102},{"c":17.14,"h":17.24,"l":17.135,"n":269,"o":17.21,"t":"2026-10-15T16:10:00Z","v":17224,"vw":17.194388},{"c":17.055,"h":17.15,"l":17.0336,"n":369,"o":17.135,"t":"2026-10-15T16:15:00Z","v":21076,"vw":17.097616},{"c":17.05,"h":17.09,"l":17.03,"n":230,"o":17.05,"t":"2026-10-15T16:20:00Z","v":15745,"vw":17.064603},{"c":16.9946,"h":17.06,"l":16.94,"n":434,"o":17.05,"t":"2026-10-15T16:25:00Z","v":35003,"vw":16.992495},{"c":16.9975,"h":17.02,"l":16.94,"n":295,"o":17.0198,"t":"2026-10-15T16:30:00Z","v":20775,"vw":16.970907},{"c":17.13,"h":17.18,"l":17.02,"n":358,"o":17.02,"t":"2026-10-15T16:35:00Z","v":35206,"vw":17.086657},{"c":17.13,"h":17.13,"l":17.06,"n":227,"o":17.08,"t":"2026-10-15T16:40:00Z","v":13199,"vw":17.088771},{"c":17.11,"h":17.172958,"l":17.08,"n":246,"o":17.14,"t":"2026-10-15T16:45:00Z","v":15854,"vw":17.133272},{"c":17.13,"h":17.13,"l":17.055,"n":292,"o":17.13,"t":"2026-10-15T16:50:00Z","v":18522,"vw":17.086557},{"c":17.082,"h":17.13,"l":17.08,"n":177,"o":17.12,"t":"2026-10-15T16:55:00Z","v":8230,"vw":17.097331},{"c":17.065,"h":17.085,"l":17.005,"n":339,"o":17.085,"t":"2026-10-15T17:00:00Z","v":23910,"vw":17.024695},{"c":17.11,"h":17.1485,"l":17.065,"n":235,"o":17.065,"t":"2026-10-15T17:05:00Z","v":26096,"vw":17.115963},{"c":17.0503,"h":17.13,"l":17.04,"n":244,"o":17.11,"t":"2026-10-15T17:10:00Z","v":13584,"vw":17.081543},{"c":17.13,"h":17.15,"l":17.08,"n":286,"o":17.08,"t":"2026-10-15T17:15:00Z","v":22015,"vw":17.124395},{"c":17.13,"h":17.14,"l":17.09,"n":256,"o":17.12,"t":"2026-10-15T17:20:00Z","v":20076,"vw":17.118685},{"c":17.105,"h":17.139,"l":17.07,"n":304,"o":17.13,"t":"2026-10-15T17:25:00Z","v":16288,"vw":17.108314},{"c":17.2099,"h":17.2107,"l":17.11,"n":229,"o":17.11,"t":"2026-10-15T17:30:00Z","v":12106,"vw":17.150355},{"c":17.27,"h":17.31,"l":17.17,"n":353,"o":17.17,"t":"2026-10-15T17:35:00Z","v":37231,"vw":17.223594},{"c":17.365,"h":17.42,"l":17.26,"n":305,"o":17.27,"t":"2026-10-15T17:40:00Z","v":21948,"vw":17.353247},{"c":17.35,"h":17.41,"l":17.35,"n":254,"o":17.38,"t":"2026-10-15T17:45:00Z","v":15193,"vw":17.378035},{"c":17.32,"h":17.395,"l":17.3005,"n":316,"o":17.33,"t":"2026-10-15T17:50:00Z","v":27046,"vw":17.349215},{"c":17.35,"h":17.38,"l":17.31,"n":215,"o":17.31,"t":"2026-10-15T17:55:00Z","v":12960,"vw":17.353224},{"c":17.335,"h":17.36,"l":17.3,"n":326,"o":17.35,"t":"2026-10-15T18:00:00Z","v":20775,"vw":17.327805},{"c":17.255,"h":17.39,"l":17.24,"n":337,"o":17.35,"t":"2026-10-15T18:05:00Z","v":26473,"vw":17.349013},{"c":17.245,"h":17.31,"l":17.23,"n":277,"o":17.255,"t":"2026-10-15T18:10:00Z","v":14294,"vw":17.273125},{"c":17.321457,"h":17.34,"l":17.245,"n":265,"o":17.245,"t":"2026-10-15T18:15:00Z","v":22732,"vw":17.297949},{"c":17.255,"h":17.332,"l":17.22,"n":318,"o":17.332,"t":"2026-10-15T18:20:00Z","v":16423,"vw":17.259405},{"c":17.3,"h":17.3,"l":17.23,"n":225,"o":17.25,"t":"2026-10-15T18:25:00Z","v":12329,"vw":17.272247},{"c":17.265,"h":17.32,"l":17.25,"n":292,"o":17.3,"t":"2026-10-15T18:30:00Z","v":15001,"vw":17.283617},{"c":17.28,"h":17.31,"l":17.255,"n":419,"o":17.26,"t":"2026-10-15T18:35:00Z","v":21563,"vw":17.286036},{"c":17.35,"h":17.355,"l":17.28,"n":281,"o":17.29,"t":"2026-10-15T18:40:00Z","v":15654,"vw":17.302296},{"c":17.395,"h":17.43,"l":17.35,"n":398,"o":17.37,"t":"2026-10-15T18:45:00Z","v":19635,"vw":17.396359},{"c":17.385,"h":17.43,"l":17.35,"n":300,"o":17.395,"t":"2026-10-15T18:50:00Z","v":17379,"vw":17.39324},{"c":17.435,"h":17.465,"l":17.36,"n":642,"o":17.385,"t":"2026-10-15T18:55:00Z","v":34646,"vw":17.414113},{"c":17.545,"h":17.55,"l":17.435,"n":489,"o":17.435,"t":"2026-10-15T19:00:00Z","v":32657,"vw":17.503038},{"c":17.52,"h":17.58,"l":17.485,"n":393,"o":17.545,"t":"2026-10-15T19:05:00Z","v":21894,"vw":17.535947},{"c":17.735,"h":17.74,"l":17.52,"n":417,"o":17.52,"t":"2026-10-15T19:10:00Z","v":31624,"vw":17.654996},{"c":17.8599,"h":17.8599,"l":17.73,"n":462,"o":17.735,"t":"2026-10-15T19:15:00Z","v":28841,"vw":17.771524},{"c":17.73,"h":17.87,"l":17.73,"n":598,"o":17.845,"t":"2026-10-15T19:20:00Z","v":33439,"vw":17.818383},{"c":17.73,"h":17.8028,"l":17.73,"n":555,"o":17.7404,"t":"2026-10-15T19:25:00Z","v":44082,"vw":17.760489},{"c":17.8099,"h":17.84,"l":17.675,"n":677,"o":17.73,"t":"2026-10-15T19:30:00Z","v":57487,"vw":17.752479},{"c":17.87,"h":17.895,"l":17.77,"n":637,"o":17.78,"t":"2026-10-15T19:35:00Z","v":47440,"vw":17.835898},{"c":17.78,"h":17.92,"l":17.77,"n":947,"o":17.87,"t":"2026-10-15T19:40:00Z","v":63020,"vw":17.855164},{"c":17.83,"h":17.88,"l":17.76,"n":1061,"o":17.77,"t":"2026-10-15T19:45:00Z","v":69816,"vw":17.812342},{"c":17.83,"h":17.84,"l":17.74,"n":1185,"o":17.81,"t":"2026-10-15T19:50:00Z","v":97928,"vw":17.79318},{"c":17.82,"h":17.875,"l":17.75,"n":2587,"o":17.82,"t":"2026-10-15T19:55:00Z","v":217898,"vw":17.811845},{"c":17.83,"h":17.84,"l":17.78,"n":35,"o":17.8,"t":"2026-10-15T20:00:00Z","v":102811,"vw":17.829974},{"c":17.89,"h":17.89,"l":17.85,"n":9,"o":17.85,"t":"2026-10-15T20:05:00Z","v":694,"vw":17.872},{"c":17.94,"h":17.94,"l":17.86,"n":20,"o":17.86,"t":"2026-10-15T20:10:00Z","v":1393,"vw":17.932233},{"c":17.88,"h":17.88,"l":17.88,"n":4,"o":17.88,"t":"2026-10-15T20:15:00Z","v":160,"vw":17.88},{"c":17.94,"h":17.94,"l":17.93,"n":5,"o":17.93,"t":"2026-10-15T20:20:00Z","v":353,"vw":17.935652},{"c":17.9991,"h":17.9991,"l":17.94,"n":13,"o":17.94,"t":"2026-10-15T20:25:00Z","v":2006,"vw":17.984732},{"c":18.22,"h":18.28,"l":17.99,"n":55,"o":17.99,"t":"2026-10-15T20:30:00Z","v":2403,"vw":18.192474},{"c":18.0372,"h":18.16,"l":18.0372,"n":10,"o":18.16,"t":"2026-10-15T20:35:00Z","v":717,"vw":18.07042},{"c":18,"h":18.01,"l":18,"n":4,"o":18.01,"t":"2026-10-15T20:40:00Z","v":954,"vw":18.001059},{"c":18.1573,"h":18.21,"l":18.1573,"n":5,"o":18.21,"t":"2026-10-15T20:45:00Z","v":305,"vw":18.18892},{"c":17.94,"h":18.06,"l":17.94,"n":9,"o":18.06,"t":"2026-10-15T20:55:00Z","v":721,"vw":17.98125},{"c":17.89,"h":18.1618,"l":17.89,"n":10,"o":18.1618,"t":"2026-10-15T21:00:00Z","v":911,"vw":17.959034},{"c":18,"h":18,"l":17.99,"n":5,"o":17.99,"t":"2026-10-15T21:05:00Z","v":468,"vw":17.992717},{"c":18.19,"h":18.19,"l":18.13,"n":38,"o":18.1503,"t":"2026-10-15T21:10:00Z","v":3306,"vw":18.156499},{"c":18.189,"h":18.189,"l":18.189,"n":5,"o":18.189,"t":"2026-10-15T21:20:00Z","v":400,"vw":18.189},{"c":18.19,"h":18.19,"l":18.19,"n":1,"o":18.19,"t":"2026-10-15T21:25:00Z","v":1000,"vw":18.19},{"c":18.18,"h":18.18,"l":18.18,"n":4,"o":18.18,"t":"2026-10-15T21:35:00Z","v":109,"vw":18.18},{"c":18.12,"h":18.12,"l":18.12,"n":4,"o":18.12,"t":"2026-10-15T21:40:00Z","v":448,"vw":18.12},{"c":18.19,"h":18.19,"l":18.19,"n":1,"o":18.19,"t":"2026-10-15T21:45:00Z","v":500,"vw":18.19},{"c":18.1633,"h":18.1633,"l":18.151,"n":6,"o":18.151,"t":"2026-10-15T21:55:00Z","v":327,"vw":18.1592},{"c":18.18,"h":18.18,"l":18.18,"n":1,"o":18.18,"t":"2026-10-15T22:00:00Z","v":250,"vw":18.18},{"c":18.16,"h":18.2,"l":18.15,"n":20,"o":18.15,"t":"2026-10-15T22:05:00Z","v":1408,"vw":18.16798},{"c":18.2,"h":18.2,"l":18.15,"n":4,"o":18.15,"t":"2026-10-15T22:10:00Z","v":293,"vw":18.175},{"c":18.175,"h":18.175,"l":18.175,"n":3,"o":18.175,"t":"2026-10-15T22:15:00Z","v":188,"vw":18.175},{"c":18.31,"h":18.31,"l":18.24,"n":26,"o":18.24,"t":"2026-10-15T22:20:00Z","v":2097,"vw":18.272588},{"c":18.21,"h":18.21,"l":18.21,"n":1,"o":18.21,"t":"2026-10-15T22:25:00Z","v":100,"vw":18.21},{"c":18.33,"h":18.33,"l":18.33,"n":7,"o":18.33,"t":"2026-10-15T22:30:00Z","v":211,"vw":18.33},{"c":18.28,"h":18.28,"l":18.15,"n":5,"o":18.16,"t":"2026-10-15T22:40:00Z","v":304,"vw":18.196667},{"c":18.15,"h":18.15,"l":18.15,"n":2,"o":18.15,"t":"2026-10-15T22:45:00Z","v":401,"vw":18.15},{"c":18.05,"h":18.06,"l":18.05,"n":12,"o":18.06,"t":"2026-10-15T23:05:00Z","v":444,"vw":18.056761},{"c":18.1629,"h":18.1629,"l":18.1629,"n":1,"o":18.1629,"t":"2026-10-15T23:10:00Z","v":200,"vw":18.1629},{"c":18,"h":18.17,"l":18,"n":17,"o":18.17,"t":"2026-10-15T23:35:00Z","v":1726,"vw":18.041346},{"c":18.16,"h":18.16,"l":18.16,"n":1,"o":18.16,"t":"2026-10-15T23:50:00Z","v":165,"vw":18.16},{"c":17.96,"h":18.2,"l":17.92,"n":68,"o":18.2,"t":"2026-10-16T08:00:00Z","v":1685,"vw":18.018662},{"c":18.16,"h":18.16,"l":18.15,"n":11,"o":18.159,"t":"2026-10-16T08:25:00Z","v":871,"vw":18.156334},{"c":18.2,"h":18.2,"l":18.2,"n":5,"o":18.2,"t":"2026-10-16T08:30:00Z","v":500,"vw":18.2},{"c":18.22,"h":18.22,"l":18.22,"n":5,"o":18.22,"t":"2026-10-16T09:00:00Z","v":300,"vw":18.22},{"c":18.2,"h":18.2,"l":18.2,"n":1,"o":18.2,"t":"2026-10-16T09:15:00Z","v":428,"vw":18.2},{"c":18.201,"h":18.22,"l":18.201,"n":3,"o":18.22,"t":"2026-10-16T09:25:00Z","v":435,"vw":18.211729},{"c":18.2,"h":18.2,"l":18.2,"n":5,"o":18.2,"t":"2026-10-16T09:30:00Z","v":416,"vw":18.2},{"c":18.22,"h":18.22,"l":18.22,"n":3,"o":18.22,"t":"2026-10-16T09:45:00Z","v":270,"vw":18.22},{"c":18.2,"h":18.21,"l":18.2,"n":12,"o":18.21,"t":"2026-10-16T09:55:00Z","v":1051,"vw":18.203902},{"c":18.23,"h":18.23,"l":18.23,"n":1,"o":18.23,"t":"2026-10-16T10:00:00Z","v":100,"vw":18.23},{"c":18.1,"h":18.1,"l":18.1,"n":8,"o":18.1,"t":"2026-10-16T10:05:00Z","v":630,"vw":18.1},{"c":18.25,"h":18.25,"l":18.25,"n":2,"o":18.25,"t":"2026-10-16T10:10:00Z","v":106,"vw":18.25},{"c":18.25,"h":18.25,"l":18.25,"n":1,"o":18.25,"t":"2026-10-16T10:20:00Z","v":197,"vw":18.25},{"c":18.17,"h":18.17,"l":18.17,"n":1,"o":18.17,"t":"2026-10-16T10:40:00Z","v":217,"vw":18.17},{"c":18.18,"h":18.18,"l":18.18,"n":1,"o":18.18,"t":"2026-10-16T10:50:00Z","v":100,"vw":18.18},{"c":18.2113,"h":18.2113,"l":18.2113,"n":6,"o":18.2113,"t":"2026-10-16T11:00:00Z","v":249,"vw":18.2113},{"c":18.0358,"h":18.25,"l":18.0062,"n":18,"o":18.25,"t":"2026-10-16T11:05:00Z","v":1041,"vw":18.066842},{"c":18.04,"h":18.04,"l":18.04,"n":12,"o":18.04,"t":"2026-10-16T11:10:00Z","v":560,"vw":18.04},{"c":18.11,"h":18.11,"l":18.06,"n":5,"o":18.06,"t":"2026-10-16T11:15:00Z","v":412,"vw":18.085},{"c":18,"h":18,"l":18,"n":23,"o":18,"t":"2026-10-16T11:25:00Z","v":2364,"vw":18},{"c":17.95,"h":17.97,"l":17.84,"n":38,"o":17.97,"t":"2026-10-16T11:40:00Z","v":3370,"vw":17.891038},{"c":17.8409,"h":17.8409,"l":17.8409,"n":2,"o":17.8409,"t":"2026-10-16T11:50:00Z","v":1500,"vw":17.8409},{"c":17.8506,"h":17.8506,"l":17.85,"n":5,"o":17.85,"t":"2026-10-16T11:55:00Z","v":806,"vw":17.850216},{"c":17.946,"h":17.97,"l":17.85,"n":6,"o":17.97,"t":"2026-10-16T12:00:00Z","v":1573,"vw":17.926611},{"c":17.85,"h":17.874,"l":17.85,"n":12,"o":17.85,"t":"2026-10-16T12:05:00Z","v":844,"vw":17.859863},{"c":17.97,"h":17.97,"l":17.97,"n":1,"o":17.97,"t":"2026-10-16T12:10:00Z","v":100,"vw":17.97},{"c":17.94,"h":17.94,"l":17.89,"n":11,"o":17.92,"t":"2026-10-16T12:15:00Z","v":855,"vw":17.920262},{"c":17.9,"h":17.94,"l":17.9,"n":5,"o":17.94,"t":"2026-10-16T12:20:00Z","v":217,"vw":17.92},{"c":17.86,"h":17.86,"l":17.86,"n":1,"o":17.86,"t":"2026-10-16T12:25:00Z","v":201,"vw":17.86},{"c":17.93,"h":17.93,"l":17.92,"n":5,"o":17.92,"t":"2026-10-16T12:30:00Z","v":330,"vw":17.926667},{"c":17.885,"h":17.885,"l":17.84,"n":4,"o":17.84,"t":"2026-10-16T12:35:00Z","v":802,"vw":17.845696},{"c":18.1051,"h":18.1051,"l":18.1051,"n":1,"o":18.1051,"t":"2026-10-16T12:45:00Z","v":229,"vw":18.1051},{"c":18.01,"h":18.01,"l":17.98,"n":21,"o":17.98,"t":"2026-10-16T12:50:00Z","v":1107,"vw":17.987864},{"c":18.0886,"h":18.0886,"l":18.0886,"n":1,"o":18.0886,"t":"2026-10-16T12:55:00Z","v":350,"vw":18.0886},{"c":17.99,"h":18.0879,"l":17.99,"n":4,"o":18.0879,"t":"2026-10-16T13:00:00Z","v":505,"vw":18.04874},{"c":17.84,"h":17.85,"l":17.84,"n":17,"o":17.85,"t":"2026-10-16T13:05:00Z","v":1438,"vw":17.846},{"c":17.86,"h":17.86,"l":17.86,"n":5,"o":17.86,"t":"2026-10-16T13:10:00Z","v":570,"vw":17.86},{"c":17.7455,"h":17.84,"l":17.7455,"n":59,"o":17.84,"t":"2026-10-16T13:15:00Z","v":3822,"vw":17.805319},{"c":17.756,"h":17.756,"l":17.756,"n":3,"o":17.756,"t":"2026-10-16T13:20:00Z","v":217,"vw":17.756},{"c":17.58,"h":17.865,"l":17.34,"n":448,"o":17.83,"t":"2026-10-16T13:30:00Z","v":73215,"vw":17.709855},{"c":17.86,"h":17.92,"l":17.598,"n":493,"o":17.598,"t":"2026-10-16T13:35:00Z","v":43755,"vw":17.776529},{"c":17.835,"h":17.89,"l":17.55,"n":268,"o":17.82,"t":"2026-10-16T13:40:00Z","v":33534,"vw":17.725449},{"c":17.66,"h":17.8799,"l":17.63,"n":517,"o":17.835,"t":"2026-10-16T13:45:00Z","v":45615,"vw":17.752132},{"c":17.625,"h":17.69,"l":17.445,"n":288,"o":17.66,"t":"2026-10-16T13:50:00Z","v":28082,"vw":17.558203},{"c":17.5401,"h":17.67,"l":17.482,"n":392,"o":17.65,"t":"2026-10-16T13:55:00Z","v":43656,"vw":17.570694},{"c":17.74,"h":17.82,"l":17.57,"n":299,"o":17.595,"t":"2026-10-16T14:00:00Z","v":26960,"vw":17.698147},{"c":17.68,"h":17.78,"l":17.625,"n":181,"o":17.745,"t":"2026-10-16T14:05:00Z","v":22251,"vw":17.722515},{"c":17.74,"h":17.7999,"l":17.61,"n":235,"o":17.61,"t":"2026-10-16T14:10:00Z","v":15029,"vw":17.708705},{"c":17.71,"h":17.8,"l":17.7,"n":249,"o":17.77,"t":"2026-10-16T14:15:00Z","v":20771,"vw":17.768913},{"c":17.84,"h":17.8622,"l":17.665,"n":294,"o":17.71,"t":"2026-10-16T14:20:00Z","v":23880,"vw":17.787008},{"c":18.005,"h":18.03,"l":17.81,"n":468,"o":17.84,"t":"2026-10-16T14:25:00Z","v":43996,"vw":17.899443},{"c":18.0203,"h":18.11,"l":17.96,"n":421,"o":18.0266,"t":"2026-10-16T14:30:00Z","v":40207,"vw":18.033076},{"c":18.165,"h":18.18,"l":18,"n":338,"o":18,"t":"2026-10-16T14:35:00Z","v":33214,"vw":18.11749},{"c":18.108,"h":18.205,"l":18,"n":415,"o":18.165,"t":"2026-10-16T14:40:00Z","v":41284,"vw":18.140782},{"c":18.06,"h":18.21,"l":17.99,"n":382,"o":18.11,"t":"2026-10-16T14:45:00Z","v":41300,"vw":18.122415},{"c":17.95,"h":18.17,"l":17.9,"n":371,"o":18.1,"t":"2026-10-16T14:50:00Z","v":51275,"vw":18.061417},{"c":17.85,"h":17.97,"l":17.85,"n":216,"o":17.93,"t":"2026-10-16T14:55:00Z","v":21729,"vw":17.917644},{"c":17.745,"h":17.87,"l":17.7007,"n":241,"o":17.83,"t":"2026-10-16T15:00:00Z","v":18443,"vw":17.784886},{"c":17.54,"h":17.78,"l":17.52,"n":329,"o":17.76,"t":"2026-10-16T15:05:00Z","v":36390,"vw":17.582608},{"c":17.47,"h":17.58,"l":17.43,"n":510,"o":17.52,"t":"2026-10-16T15:10:00Z","v":64835,"vw":17.507672},{"c":17.3144,"h":17.51,"l":17.3144,"n":437,"o":17.47,"t":"2026-10-16T15:15:00Z","v":44286,"vw":17.434334},{"c":17.39,"h":17.43,"l":17.31,"n":230,"o":17.34,"t":"2026-10-16T15:20:00Z","v":23754,"vw":17.384155},{"c":17.395,"h":17.47,"l":17.39,"n":278,"o":17.39,"t":"2026-10-16T15:25:00Z","v":22634,"vw":17.431372},{"c":17.4545,"h":17.52,"l":17.3792,"n":244,"o":17.4,"t":"2026-10-16T15:30:00Z","v":22201,"vw":17.471023},{"c":17.47,"h":17.5,"l":17.43,"n":186,"o":17.4661,"t":"2026-10-16T15:35:00Z","v":11113,"vw":17.459271},{"c":17.345,"h":17.48,"l":17.33,"n":222,"o":17.47,"t":"2026-10-16T15:40:00Z","v":24450,"vw":17.398296},{"c":17.34,"h":17.39,"l":17.32,"n":229,"o":17.34,"t":"2026-10-16T15:45:00Z","v":31699,"vw":17.348821},{"c":17.2,"h":17.36,"l":17.2,"n":377,"o":17.36,"t":"2026-10-16T15:50:00Z","v":66168,"vw":17.282416},{"c":17.21,"h":17.29,"l":17.1804,"n":391,"o":17.2,"t":"2026-10-16T15:55:00Z","v":43081,"vw":17.244359},{"c":17.24,"h":17.24,"l":17.19,"n":161,"o":17.24,"t":"2026-10-16T16:00:00Z","v":12430,"vw":17.217127},{"c":17.2,"h":17.3,"l":17.17,"n":229,"o":17.2084,"t":"2026-10-16T16:05:00Z","v":30811,"vw":17.226778},{"c":17.335,"h":17.36,"l":17.2,"n":283,"o":17.205,"t":"2026-10-16T16:10:00Z","v":34379,"vw":17.276159},{"c":17.2251,"h":17.3599,"l":17.19,"n":242,"o":17.3599,"t":"2026-10-16T16:15:00Z","v":26268,"vw":17.272701},{"c":17.24,"h":17.27,"l":17.21,"n":157,"o":17.21,"t":"2026-10-16T16:20:00Z","v":19808,"vw":17.248622},{"c":17.165,"h":17.23,"l":17.16,"n":124,"o":17.23,"t":"2026-10-16T16:25:00Z","v":8685,"vw":17.19014},{"c":17.1642,"h":17.2063,"l":17.12,"n":167,"o":17.15,"t":"2026-10-16T16:30:00Z","v":20103,"vw":17.151387},{"c":17.255,"h":17.255,"l":17.165,"n":177,"o":17.175,"t":"2026-10-16T16:35:00Z","v":14696,"vw":17.231058},{"c":17.19,"h":17.24,"l":17.13,"n":232,"o":17.24,"t":"2026-10-16T16:40:00Z","v":20063,"vw":17.170735},{"c":17.12,"h":17.25,"l":17.06,"n":346,"o":17.21,"t":"2026-10-16T16:45:00Z","v":35428,"vw":17.163541},{"c":17.045,"h":17.12,"l":17.04,"n":208,"o":17.12,"t":"2026-10-16T16:50:00Z","v":26415,"vw":17.059602},{"c":17.07,"h":17.07,"l":17.01,"n":208,"o":17.045,"t":"2026-10-16T16:55:00Z","v":16132,"vw":17.031807},{"c":16.92,"h":17.1,"l":16.91,"n":791,"o":17.09,"t":"2026-10-16T17:00:00Z","v":77959,"vw":16.989973},{"c":16.885,"h":16.93,"l":16.86,"n":342,"o":16.925,"t":"2026-10-16T17:05:00Z","v":34838,"vw":16.898077},{"c":16.89,"h":16.96,"l":16.89,"n":537,"o":16.9,"t":"2026-10-16T17:10:00Z","v":51075,"vw":16.939926},{"c":16.88,"h":16.92,"l":16.84,"n":704,"o":16.89,"t":"2026-10-16T17:15:00Z","v":51556,"vw":16.887548},{"c":16.9325,"h":16.963,"l":16.8902,"n":287,"o":16.91,"t":"2026-10-16T17:20:00Z","v":26494,"vw":16.914782},{"c":17,"h":17.04,"l":16.9005,"n":253,"o":16.95,"t":"2026-10-16T17:25:00Z","v":20907,"vw":16.974073},{"c":17.07,"h":17.09,"l":17,"n":221,"o":17,"t":"2026-10-16T17:30:00Z","v":22080,"vw":17.057925},{"c":17.045,"h":17.1,"l":17,"n":250,"o":17.07,"t":"2026-10-16T17:35:00Z","v":26358,"vw":17.023734},{"c":17.13,"h":17.17,"l":17.0001,"n":440,"o":17.06,"t":"2026-10-16T17:40:00Z","v":69329,"vw":17.109045},{"c":17.03,"h":17.13,"l":17.02,"n":213,"o":17.1,"t":"2026-10-16T17:45:00Z","v":13603,"vw":17.075775},{"c":16.94,"h":17.03,"l":16.92,"n":364,"o":17.03,"t":"2026-10-16T17:50:00Z","v":33916,"vw":16.976957},{"c":16.87,"h":16.94,"l":16.86,"n":190,"o":16.94,"t":"2026-10-16T17:55:00Z","v":21455,"vw":16.904028},{"c":16.79,"h":16.8952,"l":16.78,"n":287,"o":16.87,"t":"2026-10-16T18:00:00Z","v":23517,"vw":16.834094},{"c":16.8329,"h":16.8737,"l":16.7798,"n":276,"o":16.7798,"t":"2026-10-16T18:05:00Z","v":16403,"vw":16.814755},{"c":16.86,"h":16.885,"l":16.83,"n":281,"o":16.845,"t":"2026-10-16T18:10:00Z","v":17439,"vw":16.855316},{"c":16.815,"h":16.9,"l":16.8,"n":233,"o":16.855,"t":"2026-10-16T18:15:00Z","v":16038,"vw":16.867041},{"c":16.75,"h":16.8,"l":16.7,"n":553,"o":16.8,"t":"2026-10-16T18:20:00Z","v":92952,"vw":16.743431},{"c":16.685,"h":16.78,"l":16.65,"n":546,"o":16.77,"t":"2026-10-16T18:25:00Z","v":66045,"vw":16.69597},{"c":16.765,"h":16.7765,"l":16.68,"n":385,"o":16.68,"t":"2026-10-16T18:30:00Z","v":50943,"vw":16.735599},{"c":16.725,"h":16.7758,"l":16.6701,"n":248,"o":16.765,"t":"2026-10-16T18:35:00Z","v":37346,"vw":16.732366},{"c":16.67,"h":16.75,"l":16.64,"n":292,"o":16.74,"t":"2026-10-16T18:40:00Z","v":18838,"vw":16.686005},{"c":16.65,"h":16.68,"l":16.575,"n":407,"o":16.67,"t":"2026-10-16T18:45:00Z","v":36936,"vw":16.625347},{"c":16.66,"h":16.72,"l":16.61,"n":457,"o":16.65,"t":"2026-10-16T18:50:00Z","v":39369,"vw":16.663558},{"c":16.64,"h":16.6847,"l":16.63,"n":249,"o":16.65,"t":"2026-10-16T18:55:00Z","v":16281,"vw":16.660384},{"c":16.56,"h":16.655,"l":16.55,"n":758,"o":16.6424,"t":"2026-10-16T19:00:00Z","v":39539,"vw":16.590691},{"c":16.55,"h":16.59,"l":16.5,"n":338,"o":16.5401,"t":"2026-10-16T19:05:00Z","v":19455,"vw":16.540778},{"c":16.645,"h":16.685,"l":16.51,"n":616,"o":16.55,"t":"2026-10-16T19:10:00Z","v":41967,"vw":16.599847},{"c":16.59,"h":16.65,"l":16.48,"n":640,"o":16.645,"t":"2026-10-16T19:15:00Z","v":78040,"vw":16.542385},{"c":16.655,"h":16.67,"l":16.58,"n":419,"o":16.595,"t":"2026-10-16T19:20:00Z","v":29375,"vw":16.626345},{"c":16.61,"h":16.67,"l":16.57,"n":623,"o":16.66,"t":"2026-10-16T19:25:00Z","v":47175,"vw":16.60085},{"c":16.475,"h":16.6699,"l":16.455,"n":628,"o":16.6,"t":"2026-10-16T19:30:00Z","v":41432,"vw":16.531221},{"c":16.36,"h":16.49,"l":16.35,"n":613,"o":16.475,"t":"2026-10-16T19:35:00Z","v":52919,"vw":16.416018},{"c":16.235,"h":16.38,"l":16.202,"n":726,"o":16.3515,"t":"2026-10-16T19:40:00Z","v":76229,"vw":16.284497},{"c":16.26,"h":16.2603,"l":16.12,"n":979,"o":16.24,"t":"2026-10-16T19:45:00Z","v":106400,"vw":16.171033},{"c":16.3188,"h":16.39,"l":16.25,"n":868,"o":16.25,"t":"2026-10-16T19:50:00Z","v":91293,"vw":16.328342},{"c":16.36,"h":16.38,"l":16.26,"n":2664,"o":16.31,"t":"2026-10-16T19:55:00Z","v":279800,"vw":16.313089},{"c":16.64,"h":16.64,"l":16.31,"n":35,"o":16.31,"t":"2026-10-16T20:00:00Z","v":140182,"vw":16.31154},{"c":16.5,"h":16.5,"l":16.475,"n":5,"o":16.475,"t":"2026-10-16T20:05:00Z","v":1911,"vw":16.498674},{"c":16.38,"h":16.5,"l":16.38,"n":12,"o":16.5,"t":"2026-10-16T20:10:00Z","v":562,"vw":16.411538},{"c":16.35,"h":16.35,"l":16.35,"n":4,"o":16.35,"t":"2026-10-16T20:15:00Z","v":297,"vw":16.35},{"c":16.54,"h":16.55,"l":16.51,"n":13,"o":16.55,"t":"2026-10-16T20:20:00Z","v":2160,"vw":16.533844},{"c":16.55,"h":16.55,"l":16.55,"n":5,"o":16.55,"t":"2026-10-16T20:25:00Z","v":290,"vw":16.55},{"c":16.44,"h":16.44,"l":16.35,"n":8,"o":16.35,"t":"2026-10-16T20:30:00Z","v":947,"vw":16.426624},{"c":16.42,"h":16.42,"l":16.42,"n":13,"o":16.42,"t":"2026-10-16T20:35:00Z","v":218,"vw":16.42},{"c":16.55,"h":16.55,"l":16.55,"n":2,"o":16.55,"t":"2026-10-16T20:40:00Z","v":105,"vw":16.55},{"c":16.55,"h":16.55,"l":16.3607,"n":9,"o":16.4726,"t":"2026-10-16T20:50:00Z","v":3455,"vw":16.40244},{"c":16.47,"h":16.47,"l":16.4,"n":12,"o":16.4,"t":"2026-10-16T20:55:00Z","v":420,"vw":16.425975},{"c":16.5098,"h":16.5098,"l":16.5098,"n":1,"o":16.5098,"t":"2026-10-16T21:00:00Z","v":100,"vw":16.5098},{"c":16.41,"h":16.5415,"l":16.41,"n":13,"o":16.49,"t":"2026-10-16T21:05:00Z","v":5934,"vw":16.524341},{"c":16.576,"h":16.6,"l":16.576,"n":3,"o":16.6,"t":"2026-10-16T21:10:00Z","v":201,"vw":16.588},{"c":16.475,"h":16.6,"l":16.475,"n":8,"o":16.6,"t":"2026-10-16T21:15:00Z","v":600,"vw":16.54226},{"c":16.3887,"h":16.3887,"l":16.3887,"n":1,"o":16.3887,"t":"2026-10-16T21:20:00Z","v":630,"vw":16.3887},{"c":16.5902,"h":16.6,"l":16.5902,"n":3,"o":16.6,"t":"2026-10-16T21:35:00Z","v":790,"vw":16.5972},{"c":16.57,"h":16.57,"l":16.57,"n":1,"o":16.57,"t":"2026-10-16T21:40:00Z","v":140,"vw":16.57},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-10-16T21:45:00Z","v":100,"vw":16.5},{"c":16.3501,"h":16.3501,"l":16.3501,"n":3,"o":16.3501,"t":"2026-10-16T21:50:00Z","v":536,"vw":16.3501},{"c":16.6,"h":16.6,"l":16.6,"n":4,"o":16.6,"t":"2026-10-16T22:00:00Z","v":324,"vw":16.6},{"c":16.405,"h":16.45,"l":16.405,"n":3,"o":16.45,"t":"2026-10-16T22:15:00Z","v":251,"vw":16.423},{"c":16.36,"h":16.36,"l":16.36,"n":2,"o":16.36,"t":"2026-10-16T22:25:00Z","v":1156,"vw":16.36},{"c":16.37,"h":16.5835,"l":16.37,"n":12,"o":16.5,"t":"2026-10-16T22:35:00Z","v":526,"vw":16.50925}],"history":[{"c":1.48,"h":1.54,"l":1.3998,"n":276,"o":1.5,"t":"2024-10-14T04:00:00Z","v":126709,"vw":1.45676},{"c":1.5,"h":1.57,"l":1.4401,"n":214,"o":1.48,"t":"2024-10-15T04:00:00Z","v":39321,"vw":1.496839},{"c":1.54,"h":1.56,"l":1.51,"n":125,"o":1.56,"t":"2024-10-16T04:00:00Z","v":17086,"vw":1.527311},{"c":1.52,"h":1.555,"l":1.52,"n":78,"o":1.54,"t":"2024-10-17T04:00:00Z","v":10843,"vw":1.534836},{"c":1.57,"h":1.62,"l":1.51,"n":180,"o":1.62,"t":"2024-10-18T04:00:00Z","v":32041,"vw":1.55505},{"c":1.48,"h":1.62,"l":1.47,"n":179,"o":1.54,"t":"2024-10-21T04:00:00Z","v":44904,"vw":1.531122},{"c":1.45,"h":1.566,"l":1.45,"n":241,"o":1.5,"t":"2024-10-22T04:00:00Z","v":49242,"vw":1.49216},{"c":1.51,"h":1.5359,"l":1.45,"n":388,"o":1.47,"t":"2024-10-23T04:00:00Z","v":64645,"vw":1.482818},{"c":1.55,"h":1.57,"l":1.5,"n":95,"o":1.5,"t":"2024-10-24T04:00:00Z","v":22141,"vw":1.53849},{"c":1.61,"h":1.61,"l":1.5,"n":190,"o":1.52,"t":"2024-10-25T04:00:00Z","v":36430,"vw":1.571548},{"c":1.51,"h":1.65,"l":1.4301,"n":269,"o":1.65,"t":"2024-10-28T04:00:00Z","v":71307,"vw":1.510057},{"c":1.48,"h":1.64,"l":1.45,"n":144,"o":1.48,"t":"2024-10-29T04:00:00Z","v":34689,"vw":1.537534},{"c":1.66,"h":1.71,"l":1.47,"n":728,"o":1.57,"t":"2024-10-30T04:00:00Z","v":182081,"vw":1.617317},{"c":1.87,"h":1.88,"l":1.58,"n":1499,"o":1.71,"t":"2024-10-31T04:00:00Z","v":218095,"vw":1.778203},{"c":1.83,"h":2.01,"l":1.67,"n":1034,"o":1.91,"t":"2024-11-01T04:00:00Z","v":141460,"vw":1.893212},{"c":1.92,"h":1.92,"l":1.7,"n":484,"o":1.86,"t":"2024-11-04T05:00:00Z","v":53810,"vw":1.870155},{"c":1.96,"h":2.11,"l":1.92,"n":356,"o":1.99,"t":"2024-11-05T05:00:00Z","v":71145,"vw":2.002456},{"c":1.9,"h":2.09,"l":1.77,"n":1163,"o":2.01,"t":"2024-11-06T05:00:00Z","v":293393,"vw":1.905779},{"c":2.49,"h":2.49,"l":1.89,"n":1164,"o":1.94,"t":"2024-11-07T05:00:00Z","v":265013,"vw":2.194283},{"c":3.16,"h":3.2,"l":2.4207,"n":1577,"o":2.52,"t":"2024-11-08T05:00:00Z","v":398427,"vw":2.8886},{"c":3.23,"h":3.51,"l":2.59,"n":1904,"o":3.21,"t":"2024-11-11T05:00:00Z","v":246749,"vw":2.869247},{"c":2.82,"h":3.18,"l":2.45,"n":662,"o":3,"t":"2024-11-12T05:00:00Z","v":153735,"vw":2.756676},{"c":3.08,"h":3.53,"l":2.7176,"n":845,"o":2.89,"t":"2024-11-13T05:00:00Z","v":147331,"vw":3.17451},{"c":3.22,"h":3.4,"l":3.08,"n":612,"o":3.09,"t":"2024-11-14T05:00:00Z","v":112422,"vw":3.207684},{"c":2.83,"h":3.17,"l":2.34,"n":814,"o":3.17,"t":"2024-11-15T05:00:00Z","v":186433,"vw":2.757722},{"c":2.7,"h":3.04,"l":2.6,"n":493,"o":2.74,"t":"2024-11-18T05:00:00Z","v":106378,"vw":2.836227},{"c":2.88,"h":2.94,"l":2.55,"n":415,"o":2.68,"t":"2024-11-19T05:00:00Z","v":58281,"vw":2.759743},{"c":3.79,"h":4.3,"l":2.91,"n":3971,"o":2.91,"t":"2024-11-20T05:00:00Z","v":651054,"vw":3.653021},{"c":3.81,"h":4.06,"l":3.22,"n":2791,"o":3.84,"t":"2024-11-21T05:00:00Z","v":402470,"vw":3.643295},{"c":4.4,"h":5.2069,"l":3.875,"n":3314,"o":3.88,"t":"2024-11-22T05:00:00Z","v":461874,"vw":4.526468},{"c":5.91,"h":6.5,"l":4.5,"n":7526,"o":5.34,"t":"2024-11-25T05:00:00Z","v":983181,"vw":5.560726},{"c":5.36,"h":6.85,"l":4.7701,"n":4630,"o":6.78,"t":"2024-11-26T05:00:00Z","v":691383,"vw":5.309439},{"c":9.89,"h":11.67,"l":7.19,"n":404601,"o":10.159,"t":"2024-11-27T05:00:00Z","v":56838968,"vw":9.75485},{"c":18.73,"h":19.5,"l":12.8,"n":524956,"o":14.25,"t":"2024-11-29T05:00:00Z","v":62631515,"vw":15.999886},{"c":15.07,"h":23.62,"l":14,"n":309800,"o":22.17,"t":"2024-12-02T05:00:00Z","v":31673991,"vw":19.114999},{"c":11.85,"h":13.31,"l":11.01,"n":87711,"o":13.05,"t":"2024-12-03T05:00:00Z","v":10890767,"vw":12.275082},{"c":9,"h":11.38,"l":8.835,"n":65051,"o":11,"t":"2024-12-04T05:00:00Z","v":9971197,"vw":10.078466},{"c":10.25,"h":10.91,"l":8.98,"n":49952,"o":8.99,"t":"2024-12-05T05:00:00Z","v":8014684,"vw":10.15589},{"c":8.71,"h":10.03,"l":8.58,"n":32353,"o":9.92,"t":"2024-12-06T05:00:00Z","v":4190988,"vw":9.117384},{"c":8.74,"h":9.98,"l":8.08,"n":30531,"o":9,"t":"2024-12-09T05:00:00Z","v":4562358,"vw":9.120612},{"c":9.28,"h":9.95,"l":8.75,"n":23043,"o":8.93,"t":"2024-12-10T05:00:00Z","v":3580131,"vw":9.393667},{"c":8.8,"h":9.9279,"l":8.61,"n":18237,"o":9.84,"t":"2024-12-11T05:00:00Z","v":2512501,"vw":9.127805},{"c":8.85,"h":9.6589,"l":8.62,"n":11352,"o":9,"t":"2024-12-12T05:00:00Z","v":1663443,"vw":9.197291},{"c":11.1,"h":11.15,"l":8.9,"n":39555,"o":8.97,"t":"2024-12-13T05:00:00Z","v":6912617,"vw":10.196868},{"c":13.09,"h":13.75,"l":11.6,"n":69769,"o":12.59,"t":"2024-12-16T05:00:00Z","v":10108361,"vw":12.7264},{"c":11.23,"h":12.38,"l":10.6,"n":37194,"o":12.07,"t":"2024-12-17T05:00:00Z","v":4004030,"vw":11.410036},{"c":11.6,"h":13.2914,"l":11.04,"n":36337,"o":12.19,"t":"2024-12-18T05:00:00Z","v":4663174,"vw":12.133522},{"c":10.55,"h":12.5,"l":10.32,"n":24069,"o":12.21,"t":"2024-12-19T05:00:00Z","v":2903325,"vw":11.18582},{"c":12.61,"h":12.94,"l":10.2,"n":26185,"o":10.37,"t":"2024-12-20T05:00:00Z","v":3747263,"vw":11.796391},{"c":15.58,"h":15.94,"l":11.63,"n":61324,"o":12.61,"t":"2024-12-23T05:00:00Z","v":8222939,"vw":14.251616},{"c":14.59,"h":16.29,"l":14.3,"n":31045,"o":14.65,"t":"2024-12-24T05:00:00Z","v":3423683,"vw":15.121341},{"c":17.54,"h":17.96,"l":15.3372,"n":52639,"o":15.48,"t":"2024-12-26T05:00:00Z","v":5930343,"vw":17.021453},{"c":16.97,"h":19.4,"l":15.6001,"n":51533,"o":18.18,"t":"2024-12-27T05:00:00Z","v":4932776,"vw":17.509947},{"c":19.31,"h":21.65,"l":15.2,"n":55996,"o":16.54,"t":"2024-12-30T05:00:00Z","v":6800073,"vw":18.894483},{"c":16.82,"h":19.23,"l":15.9101,"n":40328,"o":18.97,"t":"2024-12-31T05:00:00Z","v":3985859,"vw":17.219221},{"c":15.93,"h":16.88,"l":14.56,"n":28726,"o":16.81,"t":"2025-01-02T05:00:00Z","v":2831142,"vw":15.826812},{"c":16.68,"h":17.5,"l":16,"n":25396,"o":16.4,"t":"2025-01-03T05:00:00Z","v":2876636,"vw":16.781699},{"c":16.46,"h":17.42,"l":15.7,"n":26957,"o":16.7,"t":"2025-01-06T05:00:00Z","v":2831522,"vw":16.551336},{"c":14.68,"h":16.5,"l":14.5,"n":20411,"o":16.49,"t":"2025-01-07T05:00:00Z","v":2163013,"vw":15.305428},{"c":12.38,"h":13.95,"l":11.85,"n":26494,"o":13.95,"t":"2025-01-08T05:00:00Z","v":2463603,"vw":12.557752},{"c":13,"h":13.9734,"l":12.64,"n":17157,"o":12.84,"t":"2025-01-10T05:00:00Z","v":1771568,"vw":13.232645},{"c":11.06,"h":12.36,"l":10.8005,"n":18834,"o":11.9,"t":"2025-01-13T05:00:00Z","v":1741081,"vw":11.386121},{"c":11.99,"h":12.6896,"l":11.5,"n":15425,"o":11.72,"t":"2025-01-14T05:00:00Z","v":1712299,"vw":12.141502},{"c":12.99,"h":13.55,"l":12.3,"n":13214,"o":12.4,"t":"2025-01-15T05:00:00Z","v":1559051,"vw":12.951766},{"c":13.47,"h":13.68,"l":12.27,"n":14097,"o":13.4,"t":"2025-01-16T05:00:00Z","v":1469499,"vw":13.025991},{"c":12.95,"h":14.7,"l":12.61,"n":17751,"o":13.91,"t":"2025-01-17T05:00:00Z","v":2382842,"vw":13.68149},{"c":14.76,"h":14.925,"l":13.01,"n":17798,"o":13.6,"t":"2025-01-21T05:00:00Z","v":1979737,"vw":14.055067},{"c":14.5,"h":15.25,"l":13.9152,"n":14487,"o":15.13,"t":"2025-01-22T05:00:00Z","v":1459387,"vw":14.443565},{"c":13.53,"h":14.4395,"l":13.15,"n":11218,"o":13.9,"t":"2025-01-23T05:00:00Z","v":1283905,"vw":13.797857},{"c":13.68,"h":14.158,"l":13.286,"n":9724,"o":13.8,"t":"2025-01-24T05:00:00Z","v":1053823,"vw":13.624886},{"c":12.07,"h":12.97,"l":11.86,"n":12980,"o":12.84,"t":"2025-01-27T05:00:00Z","v":1234901,"vw":12.374754},{"c":12.01,"h":12.4504,"l":11.55,"n":9472,"o":12.34,"t":"2025-01-28T05:00:00Z","v":865115,"vw":12.003356},{"c":11.29,"h":12.14,"l":10.9,"n":10209,"o":12.09,"t":"2025-01-29T05:00:00Z","v":898841,"vw":11.343216},{"c":11.98,"h":12.15,"l":11.505,"n":7763,"o":11.57,"t":"2025-01-30T05:00:00Z","v":741076,"vw":11.850733},{"c":12.04,"h":13.15,"l":11.735,"n":11290,"o":12.1,"t":"2025-01-31T05:00:00Z","v":1385643,"vw":12.512682},{"c":12,"h":12.33,"l":10.7039,"n":10611,"o":11.1,"t":"2025-02-03T05:00:00Z","v":959649,"vw":11.571571},{"c":11.83,"h":12.2256,"l":11.57,"n":9155,"o":12.18,"t":"2025-02-04T05:00:00Z","v":870148,"vw":11.798743},{"c":11.6,"h":12.39,"l":11.6,"n":6793,"o":11.89,"t":"2025-02-05T05:00:00Z","v":847966,"vw":11.928802},{"c":11.95,"h":12.59,"l":11.36,"n":10240,"o":11.8,"t":"2025-02-06T05:00:00Z","v":1130710,"vw":11.873697},{"c":11.65,"h":12.82,"l":11.4308,"n":12249,"o":11.75,"t":"2025-02-07T05:00:00Z","v":1494261,"vw":12.076157},{"c":12.17,"h":12.65,"l":11.6,"n":11170,"o":12.02,"t":"2025-02-10T05:00:00Z","v":1390358,"vw":12.253403},{"c":11.69,"h":12.18,"l":11.57,"n":8440,"o":11.78,"t":"2025-02-11T05:00:00Z","v":854538,"vw":11.818161},{"c":12.17,"h":12.35,"l":11.52,"n":8453,"o":11.88,"t":"2025-02-12T05:00:00Z","v":1008272,"vw":12.035575},{"c":11.9,"h":12.32,"l":11.3567,"n":10468,"o":12,"t":"2025-02-13T05:00:00Z","v":1244432,"vw":11.914066},{"c":11.63,"h":13.76,"l":11.48,"n":22273,"o":12,"t":"2025-02-14T05:00:00Z","v":3172745,"vw":12.641423},{"c":10.96,"h":12.1999,"l":10.6491,"n":12837,"o":11.77,"t":"2025-02-18T05:00:00Z","v":1576897,"vw":11.377729},{"c":11.47,"h":11.89,"l":10.71,"n":7567,"o":10.87,"t":"2025-02-19T05:00:00Z","v":1035028,"vw":11.427996},{"c":11.08,"h":11.73,"l":10.7,"n":7601,"o":11.45,"t":"2025-02-20T05:00:00Z","v":719388,"vw":11.282499},{"c":10.22,"h":11.2999,"l":10.13,"n":7975,"o":11.18,"t":"2025-02-21T05:00:00Z","v":858502,"vw":10.646614},{"c":8.37,"h":10.045,"l":8.345,"n":16009,"o":10,"t":"2025-02-24T05:00:00Z","v":1626487,"vw":9.02134},{"c":9,"h":9.32,"l":7.98,"n":12287,"o":9.2634,"t":"2025-02-25T05:00:00Z","v":1325024,"vw":8.584827},{"c":8.84,"h":9.25,"l":7.75,"n":17226,"o":9.05,"t":"2025-02-26T05:00:00Z","v":2240032,"vw":8.290072},{"c":6.87,"h":8.755,"l":6.67,"n":17680,"o":8.755,"t":"2025-02-27T05:00:00Z","v":2246624,"vw":7.466784},{"c":7.18,"h":7.46,"l":6.46,"n":9678,"o":6.53,"t":"2025-02-28T05:00:00Z","v":1181529,"vw":7.090099},{"c":6.05,"h":7.4788,"l":5.9,"n":10613,"o":7.47,"t":"2025-03-03T05:00:00Z","v":1074711,"vw":6.527447},{"c":5.84,"h":6.17,"l":5.45,"n":9903,"o":5.57,"t":"2025-03-04T05:00:00Z","v":1330050,"vw":5.754877},{"c":6.19,"h":6.28,"l":5.53,"n":8122,"o":5.87,"t":"2025-03-05T05:00:00Z","v":1066791,"vw":5.875255},{"c":5.73,"h":6.26,"l":5.685,"n":5324,"o":5.97,"t":"2025-03-06T05:00:00Z","v":621029,"vw":5.898618},{"c":6.17,"h":6.25,"l":5.3004,"n":6897,"o":5.57,"t":"2025-03-07T05:00:00Z","v":1181260,"vw":5.703293},{"c":5.48,"h":6,"l":5.35,"n":6294,"o":5.88,"t":"2025-03-10T04:00:00Z","v":761953,"vw":5.627215},{"c":5.69,"h":5.75,"l":5.21,"n":6184,"o":5.53,"t":"2025-03-11T04:00:00Z","v":658600,"vw":5.478207},{"c":6.1,"h":6.24,"l":5.71,"n":4501,"o":6.06,"t":"2025-03-12T04:00:00Z","v":537308,"vw":6.029654},{"c":5.66,"h":6.57,"l":5.6,"n":5159,"o":6.11,"t":"2025-03-13T04:00:00Z","v":956905,"vw":6.010852},{"c":6.4,"h":6.46,"l":5.79,"n":5764,"o":5.8,"t":"2025-03-14T04:00:00Z","v":728637,"vw":6.252176},{"c":7.95,"h":7.98,"l":6.76,"n":14041,"o":6.79,"t":"2025-03-17T04:00:00Z","v":2395280,"vw":7.522652},{"c":7.4,"h":7.73,"l":7.12,"n":5406,"o":7.51,"t":"2025-03-18T04:00:00Z","v":740151,"vw":7.417665},{"c":7.17,"h":7.9,"l":7.05,"n":5895,"o":7.63,"t":"2025-03-19T04:00:00Z","v":826792,"vw":7.452058},{"c":6.89,"h":7.36,"l":6.6,"n":5237,"o":7,"t":"2025-03-20T04:00:00Z","v":693724,"vw":6.9869},{"c":7.34,"h":7.64,"l":6.85,"n":4700,"o":6.85,"t":"2025-03-21T04:00:00Z","v":909746,"vw":7.293173},{"c":7.68,"h":7.7,"l":7.05,"n":5919,"o":7.51,"t":"2025-03-24T04:00:00Z","v":951722,"vw":7.379082},{"c":7.23,"h":7.62,"l":7.12,"n":4184,"o":7.61,"t":"2025-03-25T04:00:00Z","v":486449,"vw":7.326523},{"c":6.94,"h":7.3,"l":6.78,"n":3390,"o":7.16,"t":"2025-03-26T04:00:00Z","v":365014,"vw":6.971361},{"c":7.19,"h":7.3498,"l":6.6,"n":5156,"o":6.72,"t":"2025-03-27T04:00:00Z","v":592165,"vw":7.005257},{"c":6.68,"h":6.8194,"l":6.2,"n":5987,"o":6.66,"t":"2025-03-28T04:00:00Z","v":763725,"vw":6.436871},{"c":6.4,"h":6.43,"l":5.8644,"n":3963,"o":6.08,"t":"2025-03-31T04:00:00Z","v":434473,"vw":6.158038},{"c":6.15,"h":6.3,"l":5.72,"n":5291,"o":6.3,"t":"2025-04-01T04:00:00Z","v":767863,"vw":6.016659},{"c":6.38,"h":6.4958,"l":5.82,"n":4305,"o":5.83,"t":"2025-04-02T04:00:00Z","v":679243,"vw":6.195388},{"c":5.88,"h":5.98,"l":5.43,"n":6732,"o":5.75,"t":"2025-04-03T04:00:00Z","v":832600,"vw":5.669028},{"c":5.31,"h":5.475,"l":4.89,"n":6018,"o":5.43,"t":"2025-04-04T04:00:00Z","v":701532,"vw":5.181358},{"c":4.71,"h":5.4,"l":4.45,"n":7238,"o":4.67,"t":"2025-04-07T04:00:00Z","v":1151692,"vw":4.899104},{"c":4.91,"h":5.53,"l":4.67,"n":7070,"o":5.24,"t":"2025-04-08T04:00:00Z","v":1011851,"vw":5.081575},{"c":5.65,"h":5.8,"l":4.777,"n":4984,"o":4.82,"t":"2025-04-09T04:00:00Z","v":745290,"vw":5.387689},{"c":5.54,"h":5.64,"l":5.12,"n":5949,"o":5.23,"t":"2025-04-10T04:00:00Z","v":602408,"vw":5.340052},{"c":5.77,"h":5.83,"l":5.37,"n":4731,"o":5.5,"t":"2025-04-11T04:00:00Z","v":481818,"vw":5.644593},{"c":5.42,"h":6.29,"l":5.4,"n":3920,"o":6.29,"t":"2025-04-14T04:00:00Z","v":501291,"vw":5.699966},{"c":5.39,"h":5.5195,"l":5.11,"n":3336,"o":5.51,"t":"2025-04-15T04:00:00Z","v":347298,"vw":5.314613},{"c":5.04,"h":5.29,"l":4.93,"n":3259,"o":5.2,"t":"2025-04-16T04:00:00Z","v":351363,"vw":5.124481},{"c":5.06,"h":5.21,"l":4.89,"n":3219,"o":5.05,"t":"2025-04-17T04:00:00Z","v":340621,"vw":5.031685},{"c":4.81,"h":4.99,"l":4.7,"n":3705,"o":4.99,"t":"2025-04-21T04:00:00Z","v":347746,"vw":4.796082},{"c":5.08,"h":5.1887,"l":4.935,"n":3456,"o":4.95,"t":"2025-04-22T04:00:00Z","v":312234,"vw":5.047878},{"c":5.3,"h":5.5,"l":5.22,"n":3015,"o":5.44,"t":"2025-04-23T04:00:00Z","v":395667,"vw":5.376332},{"c":6.34,"h":6.5,"l":5.445,"n":9416,"o":5.49,"t":"2025-04-24T04:00:00Z","v":1377812,"vw":6.193572},{"c":6.07,"h":6.3,"l":5.83,"n":5518,"o":6.26,"t":"2025-04-25T04:00:00Z","v":637779,"vw":6.083016},{"c":6.1,"h":6.21,"l":5.81,"n":3754,"o":6,"t":"2025-04-28T04:00:00Z","v":475608,"vw":5.984913},{"c":6.18,"h":6.23,"l":5.89,"n":2725,"o":6.1,"t":"2025-04-29T04:00:00Z","v":278082,"vw":6.088419},{"c":5.89,"h":5.97,"l":5.56,"n":3199,"o":5.87,"t":"2025-04-30T04:00:00Z","v":402551,"vw":5.794914},{"c":6.56,"h":6.9186,"l":5.87,"n":6184,"o":6.1,"t":"2025-05-01T04:00:00Z","v":911237,"vw":6.502722},{"c":6.91,"h":7.5,"l":6.535,"n":8058,"o":6.78,"t":"2025-05-02T04:00:00Z","v":1318370,"vw":7.125549},{"c":5.02,"h":5.51,"l":4.9,"n":31933,"o":5.36,"t":"2025-05-05T04:00:00Z","v":6023649,"vw":5.121261},{"c":5.03,"h":5.31,"l":5,"n":15097,"o":5.1,"t":"2025-05-06T04:00:00Z","v":3056557,"vw":5.158978},{"c":5.14,"h":5.2,"l":4.91,"n":10206,"o":5.2,"t":"2025-05-07T04:00:00Z","v":2011464,"vw":5.037785},{"c":5.42,"h":5.6,"l":5.1,"n":14139,"o":5.17,"t":"2025-05-08T04:00:00Z","v":2593744,"vw":5.434294},{"c":5.38,"h":5.61,"l":5.16,"n":7362,"o":5.39,"t":"2025-05-09T04:00:00Z","v":1315397,"vw":5.329602},{"c":5.33,"h":5.625,"l":5.23,"n":8706,"o":5.62,"t":"2025-05-12T04:00:00Z","v":1472764,"vw":5.381952},{"c":5.38,"h":5.5,"l":5.28,"n":8065,"o":5.48,"t":"2025-05-13T04:00:00Z","v":1115057,"vw":5.397153},{"c":5.53,"h":5.61,"l":5.37,"n":10571,"o":5.42,"t":"2025-05-14T04:00:00Z","v":1430957,"vw":5.471086},{"c":5.48,"h":5.53,"l":5.29,"n":8449,"o":5.51,"t":"2025-05-15T04:00:00Z","v":1029173,"vw":5.41906},{"c":5.51,"h":5.7599,"l":5.42,"n":9963,"o":5.5,"t":"2025-05-16T04:00:00Z","v":1378498,"vw":5.572766},{"c":5.4,"h":5.4994,"l":5.32,"n":6478,"o":5.38,"t":"2025-05-19T04:00:00Z","v":828620,"vw":5.386662},{"c":4.97,"h":5.445,"l":4.85,"n":11891,"o":5.42,"t":"2025-05-20T04:00:00Z","v":2139816,"vw":5.079848},{"c":4.82,"h":5.03,"l":4.82,"n":7831,"o":4.94,"t":"2025-05-21T04:00:00Z","v":988497,"vw":4.919467},{"c":4.93,"h":5.04,"l":4.67,"n":7326,"o":4.84,"t":"2025-05-22T04:00:00Z","v":1006241,"vw":4.926073},{"c":5.07,"h":5.14,"l":4.79,"n":6815,"o":4.9,"t":"2025-05-23T04:00:00Z","v":1007147,"vw":5.01846},{"c":5.16,"h":5.185,"l":4.96,"n":7591,"o":5.16,"t":"2025-05-27T04:00:00Z","v":1407202,"vw":5.047081},{"c":5.08,"h":5.2308,"l":5.05,"n":4657,"o":5.19,"t":"2025-05-28T04:00:00Z","v":609980,"vw":5.129498},{"c":4.97,"h":5.14,"l":4.95,"n":5097,"o":5.13,"t":"2025-05-29T04:00:00Z","v":710317,"vw":5.009612},{"c":4.96,"h":5.11,"l":4.81,"n":4950,"o":4.95,"t":"2025-05-30T04:00:00Z","v":643268,"vw":4.956237},{"c":5.52,"h":5.96,"l":5.1,"n":40801,"o":5.49,"t":"2025-06-02T04:00:00Z","v":7625227,"vw":5.505941},{"c":6.58,"h":6.6299,"l":5.5202,"n":27838,"o":5.7,"t":"2025-06-03T04:00:00Z","v":5768698,"vw":6.121818},{"c":7.33,"h":7.68,"l":6.12,"n":42020,"o":6.61,"t":"2025-06-04T04:00:00Z","v":7909776,"vw":6.944851},{"c":6.52,"h":7.6225,"l":6.23,"n":33563,"o":7.6,"t":"2025-06-05T04:00:00Z","v":5532346,"vw":6.99384},{"c":7.42,"h":8.65,"l":6.61,"n":50221,"o":6.81,"t":"2025-06-06T04:00:00Z","v":10186195,"vw":7.813243},{"c":9.18,"h":9.47,"l":8.1,"n":66687,"o":8.9,"t":"2025-06-09T04:00:00Z","v":11437670,"vw":9.00217},{"c":8.95,"h":10.0999,"l":8.44,"n":47180,"o":9.58,"t":"2025-06-10T04:00:00Z","v":8153924,"vw":9.097049},{"c":7.98,"h":9.0496,"l":7.73,"n":34870,"o":9,"t":"2025-06-11T04:00:00Z","v":6014812,"vw":8.358144},{"c":8.24,"h":9.1,"l":8.14,"n":37862,"o":8.18,"t":"2025-06-12T04:00:00Z","v":6075627,"vw":8.658484},{"c":8.45,"h":9.89,"l":7.7,"n":86315,"o":8.8,"t":"2025-06-13T04:00:00Z","v":14827216,"vw":8.636726},{"c":10.26,"h":10.7,"l":8.41,"n":84819,"o":8.9,"t":"2025-06-16T04:00:00Z","v":13504131,"vw":9.665757},{"c":9.39,"h":10.78,"l":9.11,"n":41478,"o":10.78,"t":"2025-06-17T04:00:00Z","v":6201466,"vw":9.671882},{"c":9.01,"h":9.85,"l":8.75,"n":36098,"o":9.5,"t":"2025-06-18T04:00:00Z","v":5036830,"vw":9.298029},{"c":8.22,"h":9.2,"l":7.9101,"n":37734,"o":9.1,"t":"2025-06-20T04:00:00Z","v":5943178,"vw":8.403657},{"c":8.16,"h":8.448,"l":7.673,"n":22481,"o":7.88,"t":"2025-06-23T04:00:00Z","v":3548376,"vw":8.038269},{"c":8.19,"h":8.3399,"l":7.8109,"n":17988,"o":8.32,"t":"2025-06-24T04:00:00Z","v":2476365,"vw":8.077827},{"c":7.59,"h":8.5,"l":7.55,"n":19911,"o":8.2,"t":"2025-06-25T04:00:00Z","v":2738701,"vw":7.805626},{"c":8.2,"h":8.29,"l":7.6,"n":17853,"o":7.65,"t":"2025-06-26T04:00:00Z","v":2857978,"vw":8.014022},{"c":7.91,"h":8.09,"l":7.65,"n":14075,"o":8.09,"t":"2025-06-27T04:00:00Z","v":2081183,"vw":7.894067},{"c":8.57,"h":8.91,"l":8.0029,"n":24862,"o":8.01,"t":"2025-06-30T04:00:00Z","v":4263852,"vw":8.557724},{"c":7.97,"h":8.55,"l":7.82,"n":21608,"o":8.53,"t":"2025-07-01T04:00:00Z","v":2892223,"vw":8.043411},{"c":8.12,"h":8.21,"l":7.8,"n":11048,"o":7.9,"t":"2025-07-02T04:00:00Z","v":1426874,"vw":8.026536},{"c":8.73,"h":9.05,"l":8.22,"n":15055,"o":8.23,"t":"2025-07-03T04:00:00Z","v":2503698,"vw":8.724884},{"c":7.95,"h":8.62,"l":7.86,"n":21248,"o":8.62,"t":"2025-07-07T04:00:00Z","v":3025106,"vw":8.035249},{"c":7.99,"h":8.24,"l":7.7,"n":15953,"o":8.08,"t":"2025-07-08T04:00:00Z","v":2245817,"vw":7.928876},{"c":8.1,"h":8.4,"l":7.9,"n":11710,"o":8.08,"t":"2025-07-09T04:00:00Z","v":1885495,"vw":8.165263},{"c":8.69,"h":8.8,"l":7.95,"n":19421,"o":8.13,"t":"2025-07-10T04:00:00Z","v":3530162,"vw":8.44697},{"c":12.12,"h":13.1095,"l":9.55,"n":159086,"o":9.86,"t":"2025-07-11T04:00:00Z","v":26639068,"vw":11.53207},{"c":11.6,"h":11.75,"l":9.3701,"n":119355,"o":9.8,"t":"2025-07-14T04:00:00Z","v":19410458,"vw":10.375858},{"c":11.23,"h":11.865,"l":10.65,"n":53282,"o":11.8,"t":"2025-07-15T04:00:00Z","v":7470896,"vw":11.147919},{"c":12.3,"h":12.64,"l":10.8,"n":60018,"o":11.38,"t":"2025-07-16T04:00:00Z","v":9383925,"vw":11.649921},{"c":11.85,"h":13.38,"l":11.53,"n":58045,"o":12.34,"t":"2025-07-17T04:00:00Z","v":7948044,"vw":12.224142},{"c":10.87,"h":12.19,"l":10.63,"n":46210,"o":12.07,"t":"2025-07-18T04:00:00Z","v":6403792,"vw":11.250876},{"c":10.01,"h":11.43,"l":9.88,"n":37268,"o":11.23,"t":"2025-07-21T04:00:00Z","v":5657391,"vw":10.632837},{"c":10.25,"h":10.42,"l":9.61,"n":22436,"o":10.35,"t":"2025-07-22T04:00:00Z","v":3372001,"vw":10.021488},{"c":10.69,"h":10.73,"l":10.0501,"n":17248,"o":10.32,"t":"2025-07-23T04:00:00Z","v":2576568,"vw":10.416366},{"c":11.37,"h":11.57,"l":10.74,"n":26861,"o":10.9,"t":"2025-07-24T04:00:00Z","v":4227491,"vw":11.232381},{"c":10.94,"h":11.9,"l":10.91,"n":26023,"o":11.56,"t":"2025-07-25T04:00:00Z","v":3848428,"vw":11.372863},{"c":10.15,"h":11.24,"l":10.03,"n":19472,"o":11.12,"t":"2025-07-28T04:00:00Z","v":2661307,"vw":10.453086},{"c":9.29,"h":10.165,"l":9.26,"n":20893,"o":10.06,"t":"2025-07-29T04:00:00Z","v":3138480,"vw":9.599753},{"c":9.4,"h":9.6493,"l":9.08,"n":13338,"o":9.12,"t":"2025-07-30T04:00:00Z","v":1793650,"vw":9.420027},{"c":9.24,"h":9.59,"l":9.14,"n":11879,"o":9.25,"t":"2025-07-31T04:00:00Z","v":1637434,"vw":9.387531},{"c":8.84,"h":9.19,"l":8.51,"n":18524,"o":8.82,"t":"2025-08-01T04:00:00Z","v":2313619,"vw":8.828401},{"c":9.68,"h":9.725,"l":8.85,"n":13781,"o":8.96,"t":"2025-08-04T04:00:00Z","v":2020861,"vw":9.347153},{"c":10.46,"h":11.08,"l":9.89,"n":33837,"o":10.08,"t":"2025-08-05T04:00:00Z","v":6174680,"vw":10.616799},{"c":9.91,"h":10.31,"l":9.83,"n":17488,"o":10.21,"t":"2025-08-06T04:00:00Z","v":2287397,"vw":9.989548},{"c":9.59,"h":10.0799,"l":9.51,"n":13663,"o":10.06,"t":"2025-08-07T04:00:00Z","v":1776853,"vw":9.767093},{"c":10.09,"h":10.24,"l":9.53,"n":14760,"o":9.71,"t":"2025-08-08T04:00:00Z","v":1890833,"vw":9.951045},{"c":9.96,"h":10.74,"l":9.82,"n":15980,"o":10.25,"t":"2025-08-11T04:00:00Z","v":2289705,"vw":10.269652},{"c":10.61,"h":10.67,"l":9.7,"n":14235,"o":9.96,"t":"2025-08-12T04:00:00Z","v":1922356,"vw":10.23148},{"c":10.48,"h":11.38,"l":10.32,"n":19201,"o":10.88,"t":"2025-08-13T04:00:00Z","v":2670025,"vw":10.783271},{"c":9.86,"h":10.35,"l":9.455,"n":21879,"o":10,"t":"2025-08-14T04:00:00Z","v":2871532,"vw":9.821587},{"c":9.88,"h":10.07,"l":9.5,"n":14723,"o":9.7,"t":"2025-08-15T04:00:00Z","v":1798649,"vw":9.71045},{"c":10.05,"h":10.35,"l":9.55,"n":14990,"o":9.55,"t":"2025-08-18T04:00:00Z","v":2111922,"vw":10.002953},{"c":9.75,"h":10.72,"l":9.61,"n":22067,"o":10.61,"t":"2025-08-19T04:00:00Z","v":2963844,"vw":10.132785},{"c":9.62,"h":10.17,"l":8.95,"n":19317,"o":9.81,"t":"2025-08-20T04:00:00Z","v":2442794,"vw":9.45229},{"c":10.51,"h":10.6372,"l":9.4109,"n":26496,"o":9.54,"t":"2025-08-21T04:00:00Z","v":3977359,"vw":10.338028},{"c":11.07,"h":11.39,"l":10.11,"n":23642,"o":10.3,"t":"2025-08-22T04:00:00Z","v":3695329,"vw":10.923306},{"c":11.55,"h":11.955,"l":10.8,"n":24854,"o":11.05,"t":"2025-08-25T04:00:00Z","v":4089281,"vw":11.531298},{"c":10.76,"h":11.82,"l":10.61,"n":22526,"o":11.51,"t":"2025-08-26T04:00:00Z","v":3322088,"vw":10.996842},{"c":10.23,"h":10.79,"l":10.23,"n":14069,"o":10.75,"t":"2025-08-27T04:00:00Z","v":1752065,"vw":10.469408},{"c":10.17,"h":10.75,"l":10.16,"n":12370,"o":10.28,"t":"2025-08-28T04:00:00Z","v":1880266,"vw":10.425748},{"c":9.6,"h":9.96,"l":9.36,"n":18340,"o":9.96,"t":"2025-08-29T04:00:00Z","v":3127863,"vw":9.600891},{"c":9.16,"h":9.3528,"l":8.65,"n":24404,"o":9.2,"t":"2025-09-02T04:00:00Z","v":3122125,"vw":9.019534},{"c":9.02,"h":9.3899,"l":8.7844,"n":14190,"o":9.36,"t":"2025-09-03T04:00:00Z","v":2122138,"vw":9.031731},{"c":9.27,"h":9.28,"l":8.82,"n":10833,"o":9,"t":"2025-09-04T04:00:00Z","v":1319002,"vw":9.063204},{"c":9.56,"h":9.61,"l":8.924,"n":11908,"o":9.33,"t":"2025-09-05T04:00:00Z","v":1737200,"vw":9.328798},{"c":10.02,"h":10.02,"l":9.58,"n":14153,"o":9.69,"t":"2025-09-08T04:00:00Z","v":2086059,"vw":9.834081},{"c":9.66,"h":10.13,"l":9.61,"n":12484,"o":10.07,"t":"2025-09-09T04:00:00Z","v":1548072,"vw":9.789516},{"c":9.95,"h":10.03,"l":9.68,"n":11072,"o":9.86,"t":"2025-09-10T04:00:00Z","v":1535246,"vw":9.85047},{"c":10.59,"h":10.92,"l":10,"n":21813,"o":10.02,"t":"2025-09-11T04:00:00Z","v":2991490,"vw":10.579923},{"c":10.5,"h":10.6262,"l":9.88,"n":19800,"o":10.6,"t":"2025-09-12T04:00:00Z","v":2672427,"vw":10.205274},{"c":10.95,"h":10.99,"l":10.26,"n":14846,"o":10.78,"t":"2025-09-15T04:00:00Z","v":2313913,"vw":10.597781},{"c":11.64,"h":11.69,"l":10.334,"n":21825,"o":10.98,"t":"2025-09-16T04:00:00Z","v":3444375,"vw":11.10089},{"c":11.43,"h":11.9,"l":11.11,"n":24633,"o":11.33,"t":"2025-09-17T04:00:00Z","v":3769516,"vw":11.493132},{"c":11.11,"h":11.55,"l":10.91,"n":19048,"o":11.55,"t":"2025-09-18T04:00:00Z","v":2708491,"vw":11.130903},{"c":13.1,"h":13.13,"l":11.05,"n":43023,"o":11.05,"t":"2025-09-19T04:00:00Z","v":7302062,"vw":12.480497},{"c":14.35,"h":14.89,"l":12.67,"n":46421,"o":13,"t":"2025-09-22T04:00:00Z","v":7102471,"vw":14.033685},{"c":14,"h":15.23,"l":13.6092,"n":30001,"o":14.33,"t":"2025-09-23T04:00:00Z","v":4087907,"vw":14.427266},{"c":13.4,"h":14.65,"l":13.2809,"n":20315,"o":14,"t":"2025-09-24T04:00:00Z","v":2540503,"vw":13.883534},{"c":13.11,"h":13.35,"l":11.82,"n":26369,"o":12.25,"t":"2025-09-25T04:00:00Z","v":3222652,"vw":12.739688},{"c":12.91,"h":13.2,"l":12.51,"n":13340,"o":12.88,"t":"2025-09-26T04:00:00Z","v":1334572,"vw":12.8324},{"c":13.8,"h":14.41,"l":13.31,"n":24805,"o":13.35,"t":"2025-09-29T04:00:00Z","v":3582511,"vw":13.999936},{"c":15.1,"h":15.43,"l":13.51,"n":35332,"o":14.48,"t":"2025-09-30T04:00:00Z","v":6073631,"vw":14.394687},{"c":14.86,"h":15.98,"l":14.35,"n":23790,"o":15.13,"t":"2025-10-01T04:00:00Z","v":3485844,"vw":15.076803},{"c":14.97,"h":15.5,"l":14.7,"n":23526,"o":15,"t":"2025-10-02T04:00:00Z","v":3668529,"vw":15.125654},{"c":16.38,"h":17.18,"l":15.18,"n":66073,"o":16.15,"t":"2025-10-03T04:00:00Z","v":9167188,"vw":16.360281},{"c":16.21,"h":17.48,"l":16,"n":31872,"o":16.76,"t":"2025-10-06T04:00:00Z","v":4423928,"vw":16.556207},{"c":15.99,"h":17.25,"l":15.1301,"n":22959,"o":16.4,"t":"2025-10-07T04:00:00Z","v":3118249,"vw":15.859009},{"c":15.64,"h":16.65,"l":14.91,"n":26062,"o":15.96,"t":"2025-10-08T04:00:00Z","v":3265404,"vw":15.762574},{"c":15.25,"h":16.77,"l":14.75,"n":26051,"o":16.15,"t":"2025-10-09T04:00:00Z","v":3679250,"vw":15.594153},{"c":13.37,"h":15.175,"l":13.26,"n":31688,"o":15.08,"t":"2025-10-10T04:00:00Z","v":4359684,"vw":14.081187},{"c":14.32,"h":14.61,"l":13.47,"n":22562,"o":13.78,"t":"2025-10-13T04:00:00Z","v":2932435,"vw":14.134828},{"c":15.21,"h":15.55,"l":13.15,"n":25256,"o":13.88,"t":"2025-10-14T04:00:00Z","v":3227462,"vw":14.727854},{"c":14.26,"h":16.97,"l":13.7,"n":48510,"o":16.29,"t":"2025-10-15T04:00:00Z","v":6781010,"vw":15.155561},{"c":12.75,"h":14.5623,"l":12.55,"n":33545,"o":14.35,"t":"2025-10-16T04:00:00Z","v":4103449,"vw":13.194448},{"c":12.34,"h":12.6999,"l":11.81,"n":26067,"o":12.42,"t":"2025-10-17T04:00:00Z","v":3172431,"vw":12.251565},{"c":12.76,"h":13.1,"l":12.4,"n":16660,"o":13,"t":"2025-10-20T04:00:00Z","v":1953238,"vw":12.794212},{"c":12.47,"h":13.18,"l":12.4,"n":14093,"o":12.78,"t":"2025-10-21T04:00:00Z","v":1552084,"vw":12.760046},{"c":11.67,"h":12,"l":11.11,"n":23056,"o":11.77,"t":"2025-10-22T04:00:00Z","v":2802024,"vw":11.497713},{"c":11.88,"h":12.1599,"l":11.55,"n":14061,"o":11.68,"t":"2025-10-23T04:00:00Z","v":1524855,"vw":11.965835},{"c":12.84,"h":14.3399,"l":11.94,"n":101931,"o":12.3,"t":"2025-10-24T04:00:00Z","v":16890551,"vw":13.465417},{"c":15.13,"h":16.45,"l":14.54,"n":106877,"o":15.5,"t":"2025-10-27T04:00:00Z","v":16049623,"vw":15.660473},{"c":14.01,"h":15.47,"l":13.8,"n":43164,"o":15.47,"t":"2025-10-28T04:00:00Z","v":4805360,"vw":14.553206},{"c":15.9,"h":16.38,"l":13.45,"n":52525,"o":14.19,"t":"2025-10-29T04:00:00Z","v":7391361,"vw":15.271058},{"c":15.06,"h":16.35,"l":14.95,"n":37686,"o":15.4,"t":"2025-10-30T04:00:00Z","v":4335492,"vw":15.536108},{"c":14.97,"h":15.38,"l":14.23,"n":21167,"o":15.38,"t":"2025-10-31T04:00:00Z","v":2494476,"vw":14.780654},{"c":13.46,"h":15.0977,"l":13.27,"n":27563,"o":15.09,"t":"2025-11-03T05:00:00Z","v":3345819,"vw":13.653048},{"c":12.08,"h":13.0569,"l":12.02,"n":23496,"o":12.66,"t":"2025-11-04T05:00:00Z","v":2818928,"vw":12.471053},{"c":11.91,"h":12.3819,"l":11.5,"n":25406,"o":12.1,"t":"2025-11-05T05:00:00Z","v":2896910,"vw":11.791672},{"c":10.75,"h":12.202,"l":10.71,"n":27589,"o":12.13,"t":"2025-11-06T05:00:00Z","v":2791615,"vw":11.115184},{"c":10.59,"h":10.9,"l":9.425,"n":53370,"o":10,"t":"2025-11-07T05:00:00Z","v":6931216,"vw":9.980631},{"c":11.48,"h":11.54,"l":10.71,"n":25507,"o":11.5,"t":"2025-11-10T05:00:00Z","v":3136280,"vw":11.211238},{"c":10.86,"h":11.21,"l":10.7,"n":15220,"o":11.21,"t":"2025-11-11T05:00:00Z","v":1689723,"vw":10.889551},{"c":10.73,"h":11.39,"l":10.3,"n":16386,"o":11.1,"t":"2025-11-12T05:00:00Z","v":2150482,"vw":10.720273},{"c":9.65,"h":10.6045,"l":9.4,"n":26121,"o":10.37,"t":"2025-11-13T05:00:00Z","v":3232447,"vw":9.842305},{"c":9.35,"h":9.9199,"l":8.9,"n":23715,"o":9.03,"t":"2025-11-14T05:00:00Z","v":2634557,"vw":9.453906},{"c":8.58,"h":9.41,"l":8.4369,"n":19662,"o":9.41,"t":"2025-11-17T05:00:00Z","v":2559620,"vw":8.818572},{"c":9.05,"h":9.23,"l":8.27,"n":22796,"o":8.44,"t":"2025-11-18T05:00:00Z","v":2861263,"vw":8.746595},{"c":8.69,"h":9.27,"l":8.59,"n":15903,"o":9.14,"t":"2025-11-19T05:00:00Z","v":1606559,"vw":8.83416},{"c":7.76,"h":9.2499,"l":7.7,"n":22667,"o":9.1,"t":"2025-11-20T05:00:00Z","v":2829787,"vw":8.290767},{"c":7.88,"h":8.1,"l":7.245,"n":22518,"o":7.89,"t":"2025-11-21T05:00:00Z","v":2821572,"vw":7.714378},{"c":8.49,"h":8.52,"l":7.5718,"n":15361,"o":8,"t":"2025-11-24T05:00:00Z","v":1803410,"vw":8.134403},{"c":8.41,"h":8.6165,"l":7.82,"n":13302,"o":8.55,"t":"2025-11-25T05:00:00Z","v":1350263,"vw":8.224913},{"c":8.51,"h":8.66,"l":8.22,"n":10959,"o":8.52,"t":"2025-11-26T05:00:00Z","v":1003667,"vw":8.453683},{"c":8.75,"h":8.95,"l":8.6,"n":8489,"o":8.79,"t":"2025-11-28T05:00:00Z","v":974611,"vw":8.784513},{"c":8.45,"h":8.74,"l":8.38,"n":9543,"o":8.59,"t":"2025-12-01T05:00:00Z","v":905313,"vw":8.564294},{"c":9,"h":9.27,"l":8.49,"n":16289,"o":8.6,"t":"2025-12-02T05:00:00Z","v":1912516,"vw":8.975516},{"c":10.31,"h":10.395,"l":8.94,"n":23337,"o":9.4,"t":"2025-12-03T05:00:00Z","v":3172254,"vw":9.821814},{"c":10.94,"h":11.25,"l":10.1,"n":23308,"o":10.25,"t":"2025-12-04T05:00:00Z","v":3024947,"vw":10.908375},{"c":10.67,"h":11.1,"l":10.46,"n":15239,"o":11.04,"t":"2025-12-05T05:00:00Z","v":1915712,"vw":10.771194},{"c":11.09,"h":11.4,"l":10.8,"n":14118,"o":10.9,"t":"2025-12-08T05:00:00Z","v":1468131,"vw":11.064371},{"c":11.3,"h":11.64,"l":10.7,"n":12899,"o":10.71,"t":"2025-12-09T05:00:00Z","v":1404163,"vw":11.310279},{"c":10.52,"h":11.15,"l":10.5,"n":14598,"o":11.09,"t":"2025-12-10T05:00:00Z","v":1779712,"vw":10.742126},{"c":10.88,"h":10.94,"l":10,"n":11465,"o":10.49,"t":"2025-12-11T05:00:00Z","v":1106554,"vw":10.535227},{"c":10.02,"h":10.81,"l":9.935,"n":12755,"o":10.7,"t":"2025-12-12T05:00:00Z","v":1602049,"vw":10.282686},{"c":9.09,"h":10.22,"l":9.08,"n":19766,"o":10.15,"t":"2025-12-15T05:00:00Z","v":2212048,"vw":9.485523},{"c":9.3,"h":9.66,"l":9,"n":13406,"o":9,"t":"2025-12-16T05:00:00Z","v":1092359,"vw":9.253906},{"c":8.69,"h":9.7063,"l":8.66,"n":13238,"o":9.41,"t":"2025-12-17T05:00:00Z","v":1391973,"vw":9.041922},{"c":8.86,"h":9.59,"l":8.79,"n":12476,"o":9,"t":"2025-12-18T05:00:00Z","v":1375504,"vw":9.050527},{"c":9.85,"h":10.225,"l":8.97,"n":18713,"o":9,"t":"2025-12-19T05:00:00Z","v":3247259,"vw":9.771606},{"c":11.91,"h":12.15,"l":10.13,"n":36271,"o":10.3,"t":"2025-12-22T05:00:00Z","v":5072105,"vw":11.552739},{"c":13.01,"h":13.2,"l":11.8201,"n":41227,"o":12.25,"t":"2025-12-23T05:00:00Z","v":6305848,"vw":12.677928},{"c":13.07,"h":13.35,"l":12.75,"n":13087,"o":13.31,"t":"2025-12-24T05:00:00Z","v":1869448,"vw":13.040559},{"c":12.21,"h":13,"l":12.11,"n":18730,"o":13,"t":"2025-12-26T05:00:00Z","v":2210412,"vw":12.411321},{"c":11.62,"h":12.33,"l":11.535,"n":17165,"o":12,"t":"2025-12-29T05:00:00Z","v":1783104,"vw":11.806637},{"c":11.91,"h":12.38,"l":11.1387,"n":18366,"o":11.51,"t":"2025-12-30T05:00:00Z","v":2296839,"vw":11.886249},{"c":12.74,"h":13.157,"l":11.8201,"n":24445,"o":12.05,"t":"2025-12-31T05:00:00Z","v":3425382,"vw":12.728218},{"c":13.57,"h":13.665,"l":12.37,"n":27082,"o":13.1,"t":"2026-01-02T05:00:00Z","v":4138672,"vw":13.232811},{"c":15.5,"h":15.74,"l":13.9,"n":41729,"o":14.24,"t":"2026-01-05T05:00:00Z","v":5928878,"vw":15.133478},{"c":16,"h":16.44,"l":14.65,"n":30746,"o":14.91,"t":"2026-01-06T05:00:00Z","v":4154797,"vw":15.702577},{"c":14.68,"h":15.78,"l":14.61,"n":26311,"o":15.6,"t":"2026-01-07T05:00:00Z","v":3057498,"vw":15.108663},{"c":15.09,"h":16.93,"l":14.71,"n":41069,"o":15.37,"t":"2026-01-08T05:00:00Z","v":5853148,"vw":15.552874},{"c":14.17,"h":16.37,"l":13.81,"n":48173,"o":15.04,"t":"2026-01-09T05:00:00Z","v":6853332,"vw":14.959607},{"c":14.74,"h":15.19,"l":13.66,"n":42787,"o":14.6,"t":"2026-01-12T05:00:00Z","v":5595496,"vw":14.419941},{"c":14.99,"h":15.71,"l":14.1857,"n":35934,"o":15.1,"t":"2026-01-13T05:00:00Z","v":4865480,"vw":15.045152},{"c":16.53,"h":16.53,"l":14.352,"n":40688,"o":14.75,"t":"2026-01-14T05:00:00Z","v":5543034,"vw":15.364301},{"c":17.46,"h":17.82,"l":15.345,"n":51668,"o":16.02,"t":"2026-01-15T05:00:00Z","v":6562524,"vw":16.77055},{"c":18.51,"h":18.9798,"l":17.05,"n":49417,"o":17.54,"t":"2026-01-16T05:00:00Z","v":6013774,"vw":18.199714},{"c":18.67,"h":19.78,"l":17.1373,"n":44813,"o":17.26,"t":"2026-01-20T05:00:00Z","v":5479167,"vw":18.649654},{"c":16.95,"h":20.15,"l":15.88,"n":55093,"o":18.62,"t":"2026-01-21T05:00:00Z","v":6641324,"vw":17.419169},{"c":18.3,"h":18.55,"l":16.7,"n":36574,"o":17.45,"t":"2026-01-22T05:00:00Z","v":4249626,"vw":17.628552},{"c":16.7,"h":18.8,"l":16.7,"n":30318,"o":18.36,"t":"2026-01-23T05:00:00Z","v":3543790,"vw":17.406761},{"c":15.23,"h":16.7,"l":14.92,"n":31255,"o":16.5,"t":"2026-01-26T05:00:00Z","v":3734497,"vw":15.405325},{"c":16.29,"h":16.29,"l":14.71,"n":25226,"o":15.28,"t":"2026-01-27T05:00:00Z","v":2925847,"vw":15.570594},{"c":16.25,"h":16.75,"l":15.81,"n":20448,"o":16.24,"t":"2026-01-28T05:00:00Z","v":2195812,"vw":16.133561},{"c":15.28,"h":16.9499,"l":14.72,"n":27009,"o":16.19,"t":"2026-01-29T05:00:00Z","v":3104697,"vw":15.521402},{"c":13.85,"h":15.55,"l":13.52,"n":27439,"o":14.83,"t":"2026-01-30T05:00:00Z","v":2857612,"vw":14.064923},{"c":13.59,"h":13.99,"l":13.1801,"n":20525,"o":13.54,"t":"2026-02-02T05:00:00Z","v":1704019,"vw":13.528216},{"c":15.41,"h":15.47,"l":13.3,"n":24497,"o":13.88,"t":"2026-02-03T05:00:00Z","v":2625798,"vw":14.403885},{"c":12.73,"h":15.2257,"l":12.385,"n":34499,"o":14.98,"t":"2026-02-04T05:00:00Z","v":3626163,"vw":13.221323},{"c":11.09,"h":12.4,"l":11.02,"n":35307,"o":12.02,"t":"2026-02-05T05:00:00Z","v":3514897,"vw":11.604192},{"c":12.77,"h":12.89,"l":11.5401,"n":24404,"o":12.15,"t":"2026-02-06T05:00:00Z","v":2431103,"vw":12.37348},{"c":13.93,"h":14.1699,"l":12.28,"n":24361,"o":12.69,"t":"2026-02-09T05:00:00Z","v":2505844,"vw":13.556055},{"c":12.6,"h":13.84,"l":12.49,"n":20372,"o":13.75,"t":"2026-02-10T05:00:00Z","v":1956719,"vw":13.000054},{"c":12.07,"h":13.2,"l":11.72,"n":18272,"o":13.16,"t":"2026-02-11T05:00:00Z","v":1539345,"vw":12.200309},{"c":11.86,"h":12.2,"l":11.39,"n":20453,"o":12.1,"t":"2026-02-12T05:00:00Z","v":1820928,"vw":11.741721},{"c":11.92,"h":12.6,"l":11.6,"n":16042,"o":11.84,"t":"2026-02-13T05:00:00Z","v":1591414,"vw":12.157542},{"c":12.14,"h":12.63,"l":11.4,"n":15682,"o":11.62,"t":"2026-02-17T05:00:00Z","v":1441000,"vw":11.986818},{"c":13.4,"h":13.48,"l":12.15,"n":22225,"o":12.4,"t":"2026-02-18T05:00:00Z","v":2277784,"vw":13.085363},{"c":14.46,"h":14.59,"l":12.891,"n":34848,"o":12.94,"t":"2026-02-19T05:00:00Z","v":3401464,"vw":14.045833},{"c":13.44,"h":15.18,"l":13.12,"n":24779,"o":13.99,"t":"2026-02-20T05:00:00Z","v":2797511,"vw":14.01422},{"c":13.81,"h":13.85,"l":12.91,"n":14757,"o":13.24,"t":"2026-02-23T05:00:00Z","v":1495852,"vw":13.512658},{"c":13.31,"h":13.85,"l":13.01,"n":17579,"o":13.71,"t":"2026-02-24T05:00:00Z","v":1568911,"vw":13.351232},{"c":13.44,"h":14.31,"l":13.21,"n":16836,"o":13.44,"t":"2026-02-25T05:00:00Z","v":1950422,"vw":13.720597},{"c":13.76,"h":13.805,"l":13.0454,"n":13301,"o":13.5,"t":"2026-02-26T05:00:00Z","v":1437140,"vw":13.453671},{"c":13.65,"h":13.77,"l":13.02,"n":16053,"o":13.3,"t":"2026-02-27T05:00:00Z","v":1297872,"vw":13.36857},{"c":14.21,"h":16.2099,"l":13.71,"n":37628,"o":14.42,"t":"2026-03-02T05:00:00Z","v":5066274,"vw":14.799218},{"c":13.87,"h":15.59,"l":13.32,"n":42346,"o":15,"t":"2026-03-03T05:00:00Z","v":5519630,"vw":14.302981},{"c":14.68,"h":14.84,"l":13.5296,"n":21457,"o":14.03,"t":"2026-03-04T05:00:00Z","v":2289570,"vw":14.341143},{"c":15.26,"h":15.45,"l":13.92,"n":38563,"o":14.54,"t":"2026-03-05T05:00:00Z","v":3791545,"vw":14.841517},{"c":16.45,"h":17.2,"l":14.95,"n":61678,"o":15.03,"t":"2026-03-06T05:00:00Z","v":7281799,"vw":16.473145},{"c":17.28,"h":18.6,"l":16.0613,"n":66482,"o":18.5,"t":"2026-03-09T04:00:00Z","v":7397457,"vw":17.105366},{"c":18.5,"h":19.93,"l":16.8411,"n":68021,"o":17.32,"t":"2026-03-10T04:00:00Z","v":7758139,"vw":18.94499},{"c":19.84,"h":20.8,"l":18.26,"n":57276,"o":18.7,"t":"2026-03-11T04:00:00Z","v":6134643,"vw":19.647686},{"c":22.15,"h":23.38,"l":19.53,"n":84326,"o":20.01,"t":"2026-03-12T04:00:00Z","v":10338363,"vw":21.824741},{"c":20.4,"h":23,"l":19.9,"n":57175,"o":23,"t":"2026-03-13T04:00:00Z","v":6071026,"vw":20.926718},{"c":18.61,"h":20.6303,"l":17.79,"n":47677,"o":20.2,"t":"2026-03-16T04:00:00Z","v":6494396,"vw":18.748036},{"c":20.91,"h":20.99,"l":18.4301,"n":42246,"o":18.55,"t":"2026-03-17T04:00:00Z","v":4657956,"vw":19.876031},{"c":20.11,"h":21.9175,"l":20.02,"n":44180,"o":20.7,"t":"2026-03-18T04:00:00Z","v":4807485,"vw":21.060499},{"c":18.6,"h":19.8,"l":18.38,"n":36674,"o":19.57,"t":"2026-03-19T04:00:00Z","v":3756633,"vw":18.876766},{"c":14.87,"h":17.08,"l":14.72,"n":100587,"o":16.92,"t":"2026-03-20T04:00:00Z","v":14659242,"vw":15.696778},{"c":15.99,"h":16.365,"l":14.49,"n":48462,"o":15.23,"t":"2026-03-23T04:00:00Z","v":5763149,"vw":15.420142},{"c":15.09,"h":16.49,"l":15.05,"n":33739,"o":15.7,"t":"2026-03-24T04:00:00Z","v":3318896,"vw":15.690094},{"c":14.86,"h":15.53,"l":14.25,"n":48669,"o":15.46,"t":"2026-03-25T04:00:00Z","v":5291404,"vw":14.755037},{"c":13.44,"h":14.87,"l":13.325,"n":36037,"o":14.5,"t":"2026-03-26T04:00:00Z","v":4085421,"vw":13.807258},{"c":11.78,"h":13.3,"l":11.71,"n":44075,"o":13.24,"t":"2026-03-27T04:00:00Z","v":5826294,"vw":12.393521},{"c":11.1,"h":12.4064,"l":10.64,"n":48978,"o":12.26,"t":"2026-03-30T04:00:00Z","v":6522771,"vw":11.256221},{"c":12.4,"h":12.48,"l":11.05,"n":45281,"o":11.25,"t":"2026-03-31T04:00:00Z","v":6258059,"vw":11.933919},{"c":12.34,"h":13.4993,"l":12.2,"n":31188,"o":13.34,"t":"2026-04-01T04:00:00Z","v":3946082,"vw":12.681028},{"c":13.6,"h":14.0799,"l":11.75,"n":40801,"o":11.94,"t":"2026-04-02T04:00:00Z","v":4784113,"vw":13.398835},{"c":13.71,"h":14.28,"l":13.1562,"n":25712,"o":13.84,"t":"2026-04-06T04:00:00Z","v":3490654,"vw":13.711157},{"c":13.15,"h":14.4,"l":12.8,"n":40279,"o":13.92,"t":"2026-04-07T04:00:00Z","v":5524124,"vw":13.475259},{"c":12.85,"h":14.25,"l":12.33,"n":32892,"o":13.98,"t":"2026-04-08T04:00:00Z","v":4035038,"vw":13.132172},{"c":12.41,"h":13.07,"l":12.13,"n":25534,"o":12.82,"t":"2026-04-09T04:00:00Z","v":2650088,"vw":12.565251},{"c":13.7,"h":13.81,"l":12.52,"n":30404,"o":12.6,"t":"2026-04-10T04:00:00Z","v":3833680,"vw":13.376368},{"c":14,"h":14,"l":13.13,"n":27604,"o":13.6,"t":"2026-04-13T04:00:00Z","v":3093171,"vw":13.721912},{"c":13.99,"h":14.55,"l":13.475,"n":30288,"o":14.35,"t":"2026-04-14T04:00:00Z","v":3820598,"vw":13.926042},{"c":15.42,"h":15.42,"l":13.88,"n":35191,"o":14.27,"t":"2026-04-15T04:00:00Z","v":5029485,"vw":14.694049},{"c":15.91,"h":16.169,"l":14.71,"n":33727,"o":15.5,"t":"2026-04-16T04:00:00Z","v":4210333,"vw":15.634489},{"c":14.09,"h":16.4,"l":13.62,"n":50689,"o":16.13,"t":"2026-04-17T04:00:00Z","v":7649274,"vw":14.486496},{"c":15.44,"h":16.1399,"l":14,"n":42291,"o":14.06,"t":"2026-04-20T04:00:00Z","v":6037423,"vw":15.290228},{"c":15.37,"h":16.11,"l":15.05,"n":34551,"o":15.55,"t":"2026-04-21T04:00:00Z","v":3730975,"vw":15.607727},{"c":16.45,"h":17.2,"l":15.8,"n":45702,"o":15.8,"t":"2026-04-22T04:00:00Z","v":5699179,"vw":16.60953},{"c":16.13,"h":16.3,"l":15.25,"n":28540,"o":16.05,"t":"2026-04-23T04:00:00Z","v":3023679,"vw":15.812634},{"c":14.65,"h":16.1,"l":14.3,"n":47248,"o":16.1,"t":"2026-04-24T04:00:00Z","v":4915526,"vw":14.718138},{"c":14.82,"h":14.91,"l":14.2,"n":26997,"o":14.59,"t":"2026-04-27T04:00:00Z","v":2492364,"vw":14.567752},{"c":14.49,"h":14.73,"l":13.87,"n":24744,"o":14.48,"t":"2026-04-28T04:00:00Z","v":2472221,"vw":14.325778},{"c":13.74,"h":14.4579,"l":13.1701,"n":30117,"o":14.4,"t":"2026-04-29T04:00:00Z","v":3660465,"vw":13.526874},{"c":14.59,"h":14.69,"l":13.6073,"n":20252,"o":13.66,"t":"2026-04-30T04:00:00Z","v":2422789,"vw":14.302261},{"c":14.19,"h":14.7,"l":13.62,"n":20646,"o":14.69,"t":"2026-05-01T04:00:00Z","v":2453053,"vw":14.10147},{"c":13.81,"h":14.19,"l":13.55,"n":21178,"o":14,"t":"2026-05-04T04:00:00Z","v":2224566,"vw":13.798413},{"c":13.59,"h":13.88,"l":13.21,"n":20836,"o":13.88,"t":"2026-05-05T04:00:00Z","v":2280428,"vw":13.557304},{"c":14.26,"h":14.27,"l":13.4,"n":21116,"o":13.78,"t":"2026-05-06T04:00:00Z","v":2221318,"vw":13.938813},{"c":13.5,"h":14.05,"l":13.34,"n":20538,"o":14.05,"t":"2026-05-07T04:00:00Z","v":2048931,"vw":13.607913},{"c":13.42,"h":13.92,"l":12.945,"n":27379,"o":13.61,"t":"2026-05-08T04:00:00Z","v":4232041,"vw":13.279906},{"c":15.34,"h":15.83,"l":13.35,"n":43586,"o":13.53,"t":"2026-05-11T04:00:00Z","v":5297723,"vw":15.026685},{"c":14.12,"h":15.46,"l":13.89,"n":35105,"o":14.75,"t":"2026-05-12T04:00:00Z","v":3724187,"vw":14.380146},{"c":14.97,"h":15.21,"l":13.74,"n":45308,"o":15.125,"t":"2026-05-13T04:00:00Z","v":5009089,"vw":14.483776},{"c":16.93,"h":17.07,"l":14.85,"n":63706,"o":15.345,"t":"2026-05-14T04:00:00Z","v":8075497,"vw":16.285183},{"c":16.2,"h":16.76,"l":15.02,"n":48721,"o":15.42,"t":"2026-05-15T04:00:00Z","v":5535540,"vw":15.728228},{"c":14.45,"h":15.95,"l":13.89,"n":46354,"o":15.86,"t":"2026-05-18T04:00:00Z","v":5564537,"vw":14.543605},{"c":13.66,"h":14.27,"l":13.055,"n":35574,"o":14.1,"t":"2026-05-19T04:00:00Z","v":3706607,"vw":13.47175},{"c":14.37,"h":14.45,"l":13.36,"n":28738,"o":13.82,"t":"2026-05-20T04:00:00Z","v":2602057,"vw":14.105163},{"c":14.8,"h":14.83,"l":13.73,"n":25173,"o":14.29,"t":"2026-05-21T04:00:00Z","v":2579195,"vw":14.292514},{"c":16.78,"h":16.88,"l":14.76,"n":59118,"o":14.84,"t":"2026-05-22T04:00:00Z","v":6942739,"vw":16.180695},{"c":17.28,"h":18.88,"l":16.51,"n":57012,"o":17,"t":"2026-05-26T04:00:00Z","v":6273821,"vw":17.851148},{"c":18.83,"h":19.1,"l":16.65,"n":50641,"o":17.17,"t":"2026-05-27T04:00:00Z","v":6718703,"vw":18.264387},{"c":29.6,"h":32,"l":24.7,"n":450307,"o":25,"t":"2026-05-28T04:00:00Z","v":48727434,"vw":28.942401},{"c":31.78,"h":32.36,"l":24.28,"n":220329,"o":29.305,"t":"2026-05-29T04:00:00Z","v":26235557,"vw":28.121181},{"c":28.88,"h":32,"l":27.4029,"n":113538,"o":30.07,"t":"2026-06-01T04:00:00Z","v":11033277,"vw":29.071178},{"c":33.42,"h":34.36,"l":29.972,"n":138148,"o":30.58,"t":"2026-06-02T04:00:00Z","v":14856203,"vw":32.296849},{"c":28.86,"h":32.4799,"l":28.26,"n":93661,"o":31.08,"t":"2026-06-03T04:00:00Z","v":9140368,"vw":29.613662},{"c":32.3,"h":32.93,"l":27.11,"n":76042,"o":28,"t":"2026-06-04T04:00:00Z","v":8208878,"vw":30.781715},{"c":26.7,"h":30.95,"l":25.5501,"n":75677,"o":30.81,"t":"2026-06-05T04:00:00Z","v":7906664,"vw":27.483289},{"c":25.85,"h":27.83,"l":24.7641,"n":62687,"o":27.82,"t":"2026-06-08T04:00:00Z","v":5919252,"vw":26.204326},{"c":23.9,"h":26.62,"l":21.94,"n":61229,"o":26,"t":"2026-06-09T04:00:00Z","v":6278982,"vw":23.705726},{"c":22.85,"h":25.07,"l":22.77,"n":44785,"o":23.7,"t":"2026-06-10T04:00:00Z","v":4525615,"vw":23.648079},{"c":25.72,"h":26.35,"l":22.9,"n":53405,"o":23.19,"t":"2026-06-11T04:00:00Z","v":5738092,"vw":25.352389},{"c":24.43,"h":26.21,"l":23.15,"n":48832,"o":25.8,"t":"2026-06-12T04:00:00Z","v":4838799,"vw":24.335031},{"c":24.73,"h":27.09,"l":24.25,"n":48426,"o":25.71,"t":"2026-06-15T04:00:00Z","v":5412112,"vw":26.024512},{"c":25.2,"h":26.925,"l":23.58,"n":48710,"o":24.73,"t":"2026-06-16T04:00:00Z","v":5998751,"vw":25.046458},{"c":24.45,"h":26.42,"l":24.06,"n":43152,"o":25,"t":"2026-06-17T04:00:00Z","v":4167931,"vw":25.283229},{"c":24.98,"h":25.5,"l":23.11,"n":43888,"o":25.35,"t":"2026-06-18T04:00:00Z","v":5048044,"vw":24.164},{"c":22.57,"h":24.9,"l":22.2901,"n":46051,"o":24.85,"t":"2026-06-22T04:00:00Z","v":4364940,"vw":23.094967},{"c":21.51,"h":22.99,"l":21.01,"n":35929,"o":21.44,"t":"2026-06-23T04:00:00Z","v":2972733,"vw":22.001768},{"c":19.52,"h":21.52,"l":19.23,"n":47569,"o":21.52,"t":"2026-06-24T04:00:00Z","v":3847675,"vw":20.019777},{"c":18.81,"h":20.19,"l":18.4101,"n":40909,"o":20.03,"t":"2026-06-25T04:00:00Z","v":3180314,"vw":18.932978},{"c":19.1,"h":19.68,"l":18.0869,"n":37684,"o":19,"t":"2026-06-26T04:00:00Z","v":9013275,"vw":19.098014},{"c":19.23,"h":20.18,"l":18.33,"n":40178,"o":19.99,"t":"2026-06-29T04:00:00Z","v":3568711,"vw":19.289073},{"c":22.3,"h":23.37,"l":20.05,"n":86228,"o":20.9,"t":"2026-06-30T04:00:00Z","v":9915736,"vw":21.798986},{"c":23.22,"h":24.71,"l":21.4201,"n":65547,"o":21.5,"t":"2026-07-01T04:00:00Z","v":6115034,"vw":23.610732},{"c":22.08,"h":25.939,"l":21.53,"n":64201,"o":22.68,"t":"2026-07-02T04:00:00Z","v":6172084,"vw":23.423742},{"c":21.65,"h":22.59,"l":20.59,"n":36964,"o":21.62,"t":"2026-07-06T04:00:00Z","v":2965617,"vw":21.743975},{"c":20.05,"h":21.583,"l":19.48,"n":37540,"o":21.5,"t":"2026-07-07T04:00:00Z","v":3185174,"vw":20.341136},{"c":20.62,"h":21.195,"l":19.72,"n":31519,"o":20,"t":"2026-07-08T04:00:00Z","v":2764238,"vw":20.275685},{"c":20.73,"h":21.43,"l":20,"n":27272,"o":20.9,"t":"2026-07-09T04:00:00Z","v":2418295,"vw":20.888846},{"c":18.81,"h":20.99,"l":18.56,"n":39348,"o":20.98,"t":"2026-07-10T04:00:00Z","v":3700656,"vw":19.250337},{"c":17.22,"h":18.82,"l":16.85,"n":45502,"o":18.51,"t":"2026-07-13T04:00:00Z","v":4225537,"vw":17.570266},{"c":18.68,"h":18.7978,"l":17.34,"n":30854,"o":17.81,"t":"2026-07-14T04:00:00Z","v":2434258,"vw":18.378078},{"c":18.52,"h":20.68,"l":18.11,"n":42956,"o":19.6,"t":"2026-07-15T04:00:00Z","v":4336742,"vw":18.998654},{"c":16.64,"h":18.09,"l":16.4,"n":39520,"o":18.08,"t":"2026-07-16T04:00:00Z","v":4021785,"vw":16.951086},{"c":16.93,"h":17.63,"l":15.78,"n":28509,"o":16.05,"t":"2026-07-17T04:00:00Z","v":2478092,"vw":16.872327},{"c":17.38,"h":17.85,"l":16.78,"n":21944,"o":17.18,"t":"2026-07-20T04:00:00Z","v":1788313,"vw":17.315507},{"c":19.53,"h":19.6701,"l":17.789,"n":35543,"o":18,"t":"2026-07-21T04:00:00Z","v":2980747,"vw":19.10526},{"c":19.67,"h":21.1,"l":19.14,"n":35948,"o":19.46,"t":"2026-07-22T04:00:00Z","v":3132708,"vw":20.34341},{"c":21.52,"h":21.75,"l":19.75,"n":50965,"o":19.8,"t":"2026-07-23T04:00:00Z","v":4965560,"vw":21.005808},{"c":19.36,"h":21.6819,"l":19.11,"n":33448,"o":21.52,"t":"2026-07-24T04:00:00Z","v":2985954,"vw":20.085923},{"c":20.6,"h":20.8,"l":19.09,"n":37138,"o":19.85,"t":"2026-07-27T04:00:00Z","v":3151304,"vw":19.954309},{"c":19.92,"h":20.05,"l":17.9201,"n":39491,"o":20.05,"t":"2026-07-28T04:00:00Z","v":3803258,"vw":18.875445},{"c":17.26,"h":19.97,"l":17.16,"n":42344,"o":19.92,"t":"2026-07-29T04:00:00Z","v":3653998,"vw":18.174752},{"c":20.51,"h":20.68,"l":17.62,"n":35001,"o":18.39,"t":"2026-07-30T04:00:00Z","v":3191454,"vw":19.616829},{"c":21.16,"h":21.64,"l":20.08,"n":37128,"o":21,"t":"2026-07-31T04:00:00Z","v":2989834,"vw":21.030416},{"c":23.08,"h":23.17,"l":20.78,"n":38302,"o":21.3,"t":"2026-08-03T04:00:00Z","v":3265190,"vw":22.391391},{"c":26.67,"h":27.19,"l":23.5501,"n":59746,"o":23.81,"t":"2026-08-04T04:00:00Z","v":5249927,"vw":25.744795},{"c":25.73,"h":27.19,"l":25.61,"n":56872,"o":26.67,"t":"2026-08-05T04:00:00Z","v":3698193,"vw":26.314372},{"c":24.23,"h":26.29,"l":23.41,"n":62710,"o":23.68,"t":"2026-08-06T04:00:00Z","v":5291719,"vw":25.067454},{"c":26.11,"h":26.87,"l":23.795,"n":53236,"o":25.2,"t":"2026-08-07T04:00:00Z","v":3974741,"vw":26.083164},{"c":27.14,"h":27.97,"l":26.1,"n":52514,"o":26.66,"t":"2026-08-10T04:00:00Z","v":3633333,"vw":27.264349},{"c":25.97,"h":28.84,"l":25.72,"n":63471,"o":27.41,"t":"2026-08-11T04:00:00Z","v":5445277,"vw":26.958532},{"c":27.03,"h":28.4592,"l":26.02,"n":50550,"o":27.3,"t":"2026-08-12T04:00:00Z","v":4363957,"vw":27.584272},{"c":27.24,"h":28.02,"l":26.119,"n":41542,"o":27.1,"t":"2026-08-13T04:00:00Z","v":3686142,"vw":26.985606},{"c":34.06,"h":34.9264,"l":29.35,"n":157324,"o":31.83,"t":"2026-08-14T04:00:00Z","v":15955469,"vw":32.849278},{"c":30.15,"h":33.1929,"l":29.9,"n":96124,"o":32.55,"t":"2026-08-17T04:00:00Z","v":8279354,"vw":31.024888},{"c":30.58,"h":33.3899,"l":28.4,"n":71126,"o":28.59,"t":"2026-08-18T04:00:00Z","v":7052379,"vw":31.430357},{"c":28.3,"h":30.4,"l":27.33,"n":49210,"o":30.1,"t":"2026-08-19T04:00:00Z","v":4515624,"vw":28.476951},{"c":25.98,"h":28.37,"l":25.07,"n":64367,"o":28.32,"t":"2026-08-20T04:00:00Z","v":5911226,"vw":25.918767},{"c":27.43,"h":28.01,"l":26.0605,"n":41381,"o":26.34,"t":"2026-08-21T04:00:00Z","v":4144761,"vw":27.388628},{"c":24.57,"h":26.61,"l":24.35,"n":51551,"o":26.6,"t":"2026-08-24T04:00:00Z","v":4726370,"vw":24.934116},{"c":24.35,"h":25.23,"l":24.17,"n":36442,"o":24.93,"t":"2026-08-25T04:00:00Z","v":3490549,"vw":24.708597},{"c":23.89,"h":24.58,"l":23.25,"n":26434,"o":24,"t":"2026-08-26T04:00:00Z","v":2229311,"vw":23.819502},{"c":26.3,"h":26.83,"l":23.99,"n":33563,"o":24.4,"t":"2026-08-27T04:00:00Z","v":3064537,"vw":25.821945},{"c":23.98,"h":26.02,"l":22.92,"n":54799,"o":25.82,"t":"2026-08-28T04:00:00Z","v":5970484,"vw":23.731054},{"c":23.67,"h":24.33,"l":23.3,"n":29308,"o":23.7,"t":"2026-08-31T04:00:00Z","v":2198655,"vw":23.743316},{"c":22.65,"h":23.4,"l":22.5205,"n":25001,"o":22.95,"t":"2026-09-01T04:00:00Z","v":2203560,"vw":22.81483},{"c":23.55,"h":23.9,"l":22.29,"n":26576,"o":22.6,"t":"2026-09-02T04:00:00Z","v":2617683,"vw":23.300021},{"c":24.51,"h":24.7382,"l":23.61,"n":28179,"o":24.1,"t":"2026-09-03T04:00:00Z","v":2608951,"vw":24.18442},{"c":23.76,"h":25.52,"l":23.7,"n":29773,"o":25.17,"t":"2026-09-04T04:00:00Z","v":2775640,"vw":24.21762},{"c":25.98,"h":26.12,"l":23.76,"n":34792,"o":24,"t":"2026-09-08T04:00:00Z","v":3313217,"vw":25.314374},{"c":24.32,"h":26.2,"l":24.23,"n":28345,"o":25.85,"t":"2026-09-09T04:00:00Z","v":2251887,"vw":24.940351},{"c":23.53,"h":25.47,"l":23.4,"n":31681,"o":23.85,"t":"2026-09-10T04:00:00Z","v":2842118,"vw":24.374979},{"c":22.95,"h":23.9899,"l":22.87,"n":26465,"o":23.57,"t":"2026-09-11T04:00:00Z","v":2749840,"vw":23.250229},{"c":22.66,"h":23.1599,"l":22.05,"n":24311,"o":22.37,"t":"2026-09-14T04:00:00Z","v":1890937,"vw":22.68502},{"c":23.03,"h":23.4,"l":22.1,"n":23919,"o":22.9,"t":"2026-09-15T04:00:00Z","v":2003980,"vw":22.859891},{"c":22.01,"h":23.1424,"l":21.3301,"n":31294,"o":23.05,"t":"2026-09-16T04:00:00Z","v":2934303,"vw":21.950645},{"c":23.88,"h":24.4395,"l":22.5441,"n":27448,"o":22.68,"t":"2026-09-17T04:00:00Z","v":2801151,"vw":23.783615},{"c":23.18,"h":24.3583,"l":22.77,"n":22780,"o":24.25,"t":"2026-09-18T04:00:00Z","v":2533072,"vw":23.202368},{"c":24.25,"h":24.79,"l":23.76,"n":26126,"o":24.27,"t":"2026-09-21T04:00:00Z","v":2242235,"vw":24.344532},{"c":24.03,"h":24.17,"l":23.1806,"n":26307,"o":24.03,"t":"2026-09-22T04:00:00Z","v":1975088,"vw":23.770115},{"c":22.69,"h":24.6799,"l":22.62,"n":25963,"o":23.82,"t":"2026-09-23T04:00:00Z","v":2067362,"vw":23.4604},{"c":23.93,"h":24.25,"l":22.12,"n":27628,"o":22.45,"t":"2026-09-24T04:00:00Z","v":2219784,"vw":23.350828},{"c":24.05,"h":25.04,"l":23.7,"n":28086,"o":24.12,"t":"2026-09-25T04:00:00Z","v":2331638,"vw":24.393829},{"c":23.96,"h":24.63,"l":23.3401,"n":23631,"o":23.6,"t":"2026-09-28T04:00:00Z","v":1969769,"vw":24.123518},{"c":24.94,"h":25.02,"l":23.7,"n":25936,"o":24.12,"t":"2026-09-29T04:00:00Z","v":2559919,"vw":24.454599},{"c":24.48,"h":25.7799,"l":24.4712,"n":26237,"o":24.94,"t":"2026-09-30T04:00:00Z","v":2301704,"vw":24.953168},{"c":21.78,"h":24.8,"l":21.55,"n":53702,"o":24.7,"t":"2026-10-01T04:00:00Z","v":5465246,"vw":22.541248},{"c":22.37,"h":23.36,"l":21.78,"n":34764,"o":22.23,"t":"2026-10-02T04:00:00Z","v":3211186,"vw":22.400093},{"c":21.83,"h":22.7,"l":21.61,"n":25189,"o":22.31,"t":"2026-10-05T04:00:00Z","v":2176144,"vw":21.977961},{"c":22.36,"h":22.93,"l":22,"n":21162,"o":22.18,"t":"2026-10-06T04:00:00Z","v":2165013,"vw":22.377925},{"c":21.88,"h":22.235,"l":20.64,"n":35191,"o":21.6,"t":"2026-10-07T04:00:00Z","v":3681851,"vw":21.338582},{"c":21.39,"h":22.28,"l":21.14,"n":22586,"o":21.81,"t":"2026-10-08T04:00:00Z","v":2062510,"vw":21.628862},{"c":20.83,"h":21.69,"l":20.385,"n":27635,"o":21.55,"t":"2026-10-09T04:00:00Z","v":2511577,"vw":20.684196},{"c":19.64,"h":20.805,"l":19.5,"n":25884,"o":20.66,"t":"2026-10-12T04:00:00Z","v":2367622,"vw":19.868785},{"c":19.44,"h":19.58,"l":18.43,"n":35849,"o":19.31,"t":"2026-10-13T04:00:00Z","v":3722719,"vw":19.109502},{"c":17.73,"h":19.29,"l":17.52,"n":36362,"o":18.86,"t":"2026-10-14T04:00:00Z","v":3734335,"vw":18.166305},{"c":17.83,"h":17.92,"l":16.02,"n":40564,"o":16.93,"t":"2026-10-15T04:00:00Z","v":3656950,"vw":17.100662},{"c":16.31,"h":18.21,"l":16.12,"n":32114,"o":17.83,"t":"2026-10-16T04:00:00Z","v":3315531,"vw":17.008834}],"volatilityBars":[{"c":21.8603,"h":21.92,"l":21.68,"n":99,"o":21.8,"t":"2026-10-06T08:00:00Z","v":5764,"vw":21.783683},{"c":21.8608,"h":21.8608,"l":21.8608,"n":1,"o":21.8608,"t":"2026-10-06T08:15:00Z","v":200,"vw":21.8608},{"c":21.813,"h":21.8159,"l":21.813,"n":12,"o":21.8159,"t":"2026-10-06T09:15:00Z","v":626,"vw":21.814911},{"c":21.9782,"h":21.9782,"l":21.84,"n":45,"o":21.89,"t":"2026-10-06T09:30:00Z","v":2167,"vw":21.879645},{"c":21.83,"h":21.83,"l":21.83,"n":1,"o":21.83,"t":"2026-10-06T09:45:00Z","v":200,"vw":21.83},{"c":21.9,"h":21.9,"l":21.9,"n":1,"o":21.9,"t":"2026-10-06T10:00:00Z","v":100,"vw":21.9},{"c":21.9,"h":21.9,"l":21.9,"n":1,"o":21.9,"t":"2026-10-06T10:15:00Z","v":544,"vw":21.9},{"c":21.94,"h":21.94,"l":21.94,"n":2,"o":21.94,"t":"2026-10-06T11:00:00Z","v":101,"vw":21.94},{"c":22.03,"h":22.06,"l":22.01,"n":17,"o":22.02,"t":"2026-10-06T11:15:00Z","v":1052,"vw":22.023333},{"c":22,"h":22.04,"l":21.99,"n":27,"o":22.04,"t":"2026-10-06T11:30:00Z","v":2500,"vw":22.006208},{"c":21.98,"h":22.01,"l":21.975,"n":29,"o":21.99,"t":"2026-10-06T11:45:00Z","v":2709,"vw":21.982347},{"c":21.95,"h":22.1,"l":21.9,"n":32,"o":21.99,"t":"2026-10-06T12:00:00Z","v":3068,"vw":21.998496},{"c":22.0565,"h":22.0568,"l":22.05,"n":13,"o":22.05,"t":"2026-10-06T12:15:00Z","v":784,"vw":22.054234},{"c":21.95,"h":22.06,"l":21.95,"n":17,"o":22.06,"t":"2026-10-06T12:30:00Z","v":1568,"vw":21.988782},{"c":21.9713,"h":21.9713,"l":21.9713,"n":5,"o":21.9713,"t":"2026-10-06T12:45:00Z","v":1415,"vw":21.9713},{"c":22.1678,"h":22.1791,"l":22.04,"n":61,"o":22.04,"t":"2026-10-06T13:00:00Z","v":4355,"vw":22.100412},{"c":22.1,"h":22.1614,"l":22.07,"n":23,"o":22.1614,"t":"2026-10-06T13:15:00Z","v":2110,"vw":22.111098},{"c":22.52,"h":22.93,"l":22.09,"n":1981,"o":22.18,"t":"2026-10-06T13:30:00Z","v":359117,"vw":22.525147},{"c":22.44,"h":22.84,"l":22.38,"n":1095,"o":22.5281,"t":"2026-10-06T13:45:00Z","v":149637,"vw":22.603634},{"c":22.42,"h":22.73,"l":22.4101,"n":779,"o":22.5,"t":"2026-10-06T14:00:00Z","v":62309,"vw":22.599121},{"c":22.16,"h":22.52,"l":22.16,"n":821,"o":22.48,"t":"2026-10-06T14:15:00Z","v":137983,"vw":22.286606},{"c":22.05,"h":22.24,"l":22,"n":926,"o":22.185,"t":"2026-10-06T14:30:00Z","v":99138,"vw":22.083961},{"c":22.35,"h":22.36,"l":22.01,"n":503,"o":22.05,"t":"2026-10-06T14:45:00Z","v":58045,"vw":22.162491},{"c":22.29,"h":22.4,"l":22.18,"n":662,"o":22.34,"t":"2026-10-06T15:00:00Z","v":39191,"vw":22.280713},{"c":22.4,"h":22.42,"l":22.18,"n":448,"o":22.28,"t":"2026-10-06T15:15:00Z","v":38351,"vw":22.30404},{"c":22.4,"h":22.43,"l":22.28,"n":534,"o":22.37,"t":"2026-10-06T15:30:00Z","v":44082,"vw":22.379445},{"c":22.255,"h":22.4679,"l":22.25,"n":478,"o":22.415,"t":"2026-10-06T15:45:00Z","v":47239,"vw":22.360698},{"c":22.275,"h":22.35,"l":22.23,"n":446,"o":22.2712,"t":"2026-10-06T16:00:00Z","v":35905,"vw":22.302445},{"c":22.09,"h":22.265,"l":22.08,"n":554,"o":22.26,"t":"2026-10-06T16:15:00Z","v":59403,"vw":22.145124},{"c":22.1699,"h":22.19,"l":22.11,"n":312,"o":22.11,"t":"2026-10-06T16:30:00Z","v":26877,"vw":22.164527},{"c":22.29,"h":22.41,"l":22.1201,"n":633,"o":22.17,"t":"2026-10-06T16:45:00Z","v":79985,"vw":22.257445},{"c":22.34,"h":22.38,"l":22.241,"n":375,"o":22.28,"t":"2026-10-06T17:00:00Z","v":42774,"vw":22.322278},{"c":22.38,"h":22.45,"l":22.245,"n":441,"o":22.315,"t":"2026-10-06T17:15:00Z","v":38109,"vw":22.35372},{"c":22.465,"h":22.48,"l":22.3421,"n":413,"o":22.37,"t":"2026-10-06T17:30:00Z","v":32978,"vw":22.444197},{"c":22.5643,"h":22.57,"l":22.4301,"n":546,"o":22.465,"t":"2026-10-06T17:45:00Z","v":56182,"vw":22.494944},{"c":22.48,"h":22.59,"l":22.42,"n":1282,"o":22.545,"t":"2026-10-06T18:00:00Z","v":74811,"vw":22.489666},{"c":22.36,"h":22.52,"l":22.31,"n":485,"o":22.465,"t":"2026-10-06T18:15:00Z","v":27532,"vw":22.379583},{"c":22.365,"h":22.41,"l":22.26,"n":550,"o":22.37,"t":"2026-10-06T18:30:00Z","v":34339,"vw":22.343636},{"c":22.541,"h":22.62,"l":22.38,"n":593,"o":22.385,"t":"2026-10-06T18:45:00Z","v":48083,"vw":22.520625},{"c":22.34,"h":22.56,"l":22.34,"n":704,"o":22.54,"t":"2026-10-06T19:00:00Z","v":44456,"vw":22.440554},{"c":22.15,"h":22.36,"l":22.12,"n":887,"o":22.345,"t":"2026-10-06T19:15:00Z","v":63665,"vw":22.238201},{"c":22.18,"h":22.26,"l":22.12,"n":1084,"o":22.17,"t":"2026-10-06T19:30:00Z","v":74786,"vw":22.184732},{"c":22.37,"h":22.42,"l":22.1974,"n":2599,"o":22.2,"t":"2026-10-06T19:45:00Z","v":142670,"vw":22.317888},{"c":22.5,"h":22.5,"l":22.2527,"n":74,"o":22.36,"t":"2026-10-06T20:00:00Z","v":196229,"vw":22.361935},{"c":22.36,"h":22.36,"l":22.36,"n":3,"o":22.36,"t":"2026-10-06T20:15:00Z","v":473,"vw":22.36},{"c":22.4004,"h":22.4004,"l":22.33,"n":10,"o":22.3814,"t":"2026-10-06T20:30:00Z","v":1203,"vw":22.374664},{"c":22.4123,"h":22.4123,"l":22.3015,"n":2,"o":22.3015,"t":"2026-10-06T20:45:00Z","v":619,"vw":22.33193},{"c":22.4,"h":22.42,"l":22.4,"n":13,"o":22.4,"t":"2026-10-06T21:00:00Z","v":926,"vw":22.408806},{"c":22.45,"h":22.45,"l":22.45,"n":4,"o":22.45,"t":"2026-10-06T21:15:00Z","v":326,"vw":22.45},{"c":22.46,"h":22.46,"l":22.46,"n":1,"o":22.46,"t":"2026-10-06T21:30:00Z","v":400,"vw":22.46},{"c":22.45,"h":22.45,"l":22.4,"n":18,"o":22.42,"t":"2026-10-06T21:45:00Z","v":2086,"vw":22.411814},{"c":22.46,"h":22.46,"l":22.4,"n":16,"o":22.4,"t":"2026-10-06T22:00:00Z","v":2761,"vw":22.45014},{"c":22.45,"h":22.45,"l":22.45,"n":3,"o":22.45,"t":"2026-10-06T22:15:00Z","v":427,"vw":22.45},{"c":22.5,"h":22.5,"l":22.5,"n":3,"o":22.5,"t":"2026-10-06T22:45:00Z","v":200,"vw":22.5},{"c":22.5,"h":22.5,"l":22.4981,"n":4,"o":22.4981,"t":"2026-10-06T23:00:00Z","v":340,"vw":22.49905},{"c":22.53,"h":22.53,"l":22.53,"n":1,"o":22.53,"t":"2026-10-06T23:15:00Z","v":100,"vw":22.53},{"c":22.48,"h":22.52,"l":22.48,"n":8,"o":22.52,"t":"2026-10-06T23:30:00Z","v":963,"vw":22.502202},{"c":22.48,"h":22.48,"l":22.47,"n":3,"o":22.48,"t":"2026-10-06T23:45:00Z","v":600,"vw":22.476667},{"c":22.48,"h":22.58,"l":22.34,"n":43,"o":22.38,"t":"2026-10-07T08:00:00Z","v":2174,"vw":22.402208},{"c":22.36,"h":22.36,"l":22.36,"n":1,"o":22.36,"t":"2026-10-07T09:00:00Z","v":100,"vw":22.36},{"c":22.2,"h":22.2,"l":22.2,"n":8,"o":22.2,"t":"2026-10-07T09:15:00Z","v":1603,"vw":22.2},{"c":22.2,"h":22.2,"l":22.2,"n":1,"o":22.2,"t":"2026-10-07T09:30:00Z","v":1000,"vw":22.2},{"c":22.1,"h":22.1,"l":22.1,"n":3,"o":22.1,"t":"2026-10-07T09:45:00Z","v":502,"vw":22.1},{"c":22.11,"h":22.11,"l":22.11,"n":1,"o":22.11,"t":"2026-10-07T10:00:00Z","v":100,"vw":22.11},{"c":22.06,"h":22.06,"l":22.06,"n":6,"o":22.06,"t":"2026-10-07T10:15:00Z","v":220,"vw":22.06},{"c":22.0615,"h":22.07,"l":22.05,"n":24,"o":22.07,"t":"2026-10-07T11:00:00Z","v":2610,"vw":22.061483},{"c":21.8101,"h":22.04,"l":21.8101,"n":172,"o":22.04,"t":"2026-10-07T11:15:00Z","v":16197,"vw":21.932107},{"c":21.9326,"h":21.9326,"l":21.92,"n":4,"o":21.92,"t":"2026-10-07T11:30:00Z","v":434,"vw":21.92315},{"c":22.01,"h":22.01,"l":21.87,"n":47,"o":21.91,"t":"2026-10-07T11:45:00Z","v":3219,"vw":21.93039},{"c":21.9,"h":21.9,"l":21.9,"n":3,"o":21.9,"t":"2026-10-07T12:00:00Z","v":727,"vw":21.9},{"c":21.85,"h":21.97,"l":21.85,"n":31,"o":21.97,"t":"2026-10-07T12:15:00Z","v":6260,"vw":21.881204},{"c":21.87,"h":21.9485,"l":21.85,"n":22,"o":21.85,"t":"2026-10-07T12:30:00Z","v":2596,"vw":21.869323},{"c":21.8967,"h":21.94,"l":21.79,"n":88,"o":21.85,"t":"2026-10-07T12:45:00Z","v":8891,"vw":21.832438},{"c":21.75,"h":21.8895,"l":21.75,"n":51,"o":21.81,"t":"2026-10-07T13:00:00Z","v":11776,"vw":21.795077},{"c":21.5,"h":23.47,"l":21.5,"n":197,"o":21.75,"t":"2026-10-07T13:15:00Z","v":13830,"vw":21.773685},{"c":21.035,"h":21.8,"l":20.7,"n":3998,"o":21.6,"t":"2026-10-07T13:30:00Z","v":490432,"vw":21.142345},{"c":20.862,"h":21.035,"l":20.78,"n":2027,"o":21.035,"t":"2026-10-07T13:45:00Z","v":252171,"vw":20.888368},{"c":20.91,"h":20.97,"l":20.78,"n":1153,"o":20.88,"t":"2026-10-07T14:00:00Z","v":106136,"vw":20.873938},{"c":20.675,"h":20.9,"l":20.67,"n":2025,"o":20.88,"t":"2026-10-07T14:15:00Z","v":220571,"vw":20.798566},{"c":20.775,"h":20.82,"l":20.65,"n":1322,"o":20.67,"t":"2026-10-07T14:30:00Z","v":126776,"vw":20.74122},{"c":20.7301,"h":20.87,"l":20.665,"n":1234,"o":20.76,"t":"2026-10-07T14:45:00Z","v":136219,"vw":20.780387},{"c":20.735,"h":20.78,"l":20.64,"n":1129,"o":20.74,"t":"2026-10-07T15:00:00Z","v":89470,"vw":20.70373},{"c":20.66,"h":20.75,"l":20.655,"n":798,"o":20.7438,"t":"2026-10-07T15:15:00Z","v":62796,"vw":20.694313},{"c":20.785,"h":20.84,"l":20.66,"n":1014,"o":20.6719,"t":"2026-10-07T15:30:00Z","v":115537,"vw":20.759132},{"c":20.86,"h":20.88,"l":20.75,"n":1022,"o":20.785,"t":"2026-10-07T15:45:00Z","v":93172,"vw":20.805465},{"c":20.77,"h":20.88,"l":20.72,"n":854,"o":20.855,"t":"2026-10-07T16:00:00Z","v":76285,"vw":20.796636},{"c":20.93,"h":20.97,"l":20.72,"n":1452,"o":20.7654,"t":"2026-10-07T16:15:00Z","v":117970,"vw":20.850873},{"c":21.715,"h":21.75,"l":20.885,"n":1846,"o":20.925,"t":"2026-10-07T16:30:00Z","v":194993,"vw":21.348094},{"c":21.505,"h":21.825,"l":21.4683,"n":1175,"o":21.715,"t":"2026-10-07T16:45:00Z","v":139179,"vw":21.625549},{"c":21.93,"h":22.08,"l":21.5,"n":1254,"o":21.5,"t":"2026-10-07T17:00:00Z","v":170303,"vw":21.864104},{"c":21.96,"h":21.98,"l":21.84,"n":754,"o":21.925,"t":"2026-10-07T17:15:00Z","v":68239,"vw":21.918997},{"c":21.91,"h":22.1295,"l":21.9008,"n":772,"o":21.9008,"t":"2026-10-07T17:30:00Z","v":80463,"vw":22.001504},{"c":21.75,"h":21.99,"l":21.7,"n":702,"o":21.91,"t":"2026-10-07T17:45:00Z","v":59286,"vw":21.828218},{"c":21.92,"h":21.94,"l":21.69,"n":608,"o":21.75,"t":"2026-10-07T18:00:00Z","v":57604,"vw":21.839151},{"c":22.04,"h":22.08,"l":21.89,"n":738,"o":21.92,"t":"2026-10-07T18:15:00Z","v":83874,"vw":21.989819},{"c":21.92,"h":22.235,"l":21.8,"n":1287,"o":22.01,"t":"2026-10-07T18:30:00Z","v":123010,"vw":22.035366},{"c":22.065,"h":22.15,"l":21.895,"n":1342,"o":21.957,"t":"2026-10-07T18:45:00Z","v":203621,"vw":22.014381},{"c":22.085,"h":22.14,"l":21.99,"n":593,"o":22.07,"t":"2026-10-07T19:00:00Z","v":33189,"vw":22.060141},{"c":22.07,"h":22.17,"l":22.06,"n":715,"o":22.09,"t":"2026-10-07T19:15:00Z","v":46609,"vw":22.098701},{"c":21.975,"h":22.17,"l":21.95,"n":1081,"o":22.06,"t":"2026-10-07T19:30:00Z","v":73768,"vw":22.038387},{"c":21.9,"h":22.015,"l":21.83,"n":2941,"o":21.975,"t":"2026-10-07T19:45:00Z","v":251849,"vw":21.912704},{"c":21.9592,"h":21.9592,"l":21.84,"n":61,"o":21.88,"t":"2026-10-07T20:00:00Z","v":77388,"vw":21.880284},{"c":21.91,"h":21.92,"l":21.9,"n":18,"o":21.9,"t":"2026-10-07T20:15:00Z","v":1695,"vw":21.913504},{"c":21.87,"h":21.91,"l":21.8049,"n":18,"o":21.88,"t":"2026-10-07T20:30:00Z","v":2260,"vw":21.84019},{"c":21.83,"h":21.83,"l":21.83,"n":9,"o":21.83,"t":"2026-10-07T20:45:00Z","v":2716,"vw":21.83},{"c":21.832,"h":21.91,"l":21.83,"n":10,"o":21.83,"t":"2026-10-07T21:00:00Z","v":1699,"vw":21.867781},{"c":21.9084,"h":21.9084,"l":21.82,"n":13,"o":21.82,"t":"2026-10-07T21:15:00Z","v":989,"vw":21.880605},{"c":21.91,"h":21.91,"l":21.9,"n":12,"o":21.9,"t":"2026-10-07T21:30:00Z","v":1560,"vw":21.907583},{"c":21.95,"h":21.95,"l":21.95,"n":3,"o":21.95,"t":"2026-10-07T21:45:00Z","v":102,"vw":21.95},{"c":21.95,"h":21.95,"l":21.95,"n":1,"o":21.95,"t":"2026-10-07T22:00:00Z","v":200,"vw":21.95},{"c":21.9479,"h":21.9479,"l":21.92,"n":9,"o":21.92,"t":"2026-10-07T22:15:00Z","v":1028,"vw":21.934685},{"c":21.95,"h":21.95,"l":21.95,"n":1,"o":21.95,"t":"2026-10-07T22:30:00Z","v":100,"vw":21.95},{"c":21.89,"h":21.95,"l":21.89,"n":22,"o":21.92,"t":"2026-10-07T22:45:00Z","v":4402,"vw":21.908759},{"c":21.91,"h":21.91,"l":21.9,"n":5,"o":21.9,"t":"2026-10-07T23:00:00Z","v":1206,"vw":21.908333},{"c":22.05,"h":22.1,"l":21.9008,"n":40,"o":21.9097,"t":"2026-10-07T23:15:00Z","v":10674,"vw":21.947487},{"c":22.0791,"h":22.0791,"l":22.0268,"n":12,"o":22.03,"t":"2026-10-07T23:30:00Z","v":2829,"vw":22.043939},{"c":22,"h":22,"l":21.9,"n":15,"o":22,"t":"2026-10-07T23:45:00Z","v":1711,"vw":21.986928},{"c":21.82,"h":22,"l":21.6,"n":133,"o":21.88,"t":"2026-10-08T08:00:00Z","v":8427,"vw":21.861002},{"c":21.87,"h":21.87,"l":21.78,"n":10,"o":21.78,"t":"2026-10-08T08:15:00Z","v":1452,"vw":21.793846},{"c":21.8,"h":21.8,"l":21.8,"n":8,"o":21.8,"t":"2026-10-08T08:30:00Z","v":521,"vw":21.8},{"c":21.69,"h":21.69,"l":21.68,"n":2,"o":21.68,"t":"2026-10-08T08:45:00Z","v":600,"vw":21.681667},{"c":21.75,"h":21.75,"l":21.75,"n":1,"o":21.75,"t":"2026-10-08T09:00:00Z","v":100,"vw":21.75},{"c":21.82,"h":21.82,"l":21.82,"n":5,"o":21.82,"t":"2026-10-08T09:15:00Z","v":1200,"vw":21.82},{"c":21.85,"h":21.85,"l":21.82,"n":3,"o":21.82,"t":"2026-10-08T09:30:00Z","v":210,"vw":21.835},{"c":21.85,"h":21.86,"l":21.85,"n":3,"o":21.86,"t":"2026-10-08T09:45:00Z","v":420,"vw":21.855238},{"c":21.86,"h":21.86,"l":21.86,"n":1,"o":21.86,"t":"2026-10-08T10:00:00Z","v":100,"vw":21.86},{"c":21.86,"h":21.88,"l":21.86,"n":9,"o":21.88,"t":"2026-10-08T10:15:00Z","v":348,"vw":21.87},{"c":21.75,"h":21.8,"l":21.75,"n":7,"o":21.8,"t":"2026-10-08T10:30:00Z","v":370,"vw":21.783333},{"c":21.54,"h":21.69,"l":21.51,"n":66,"o":21.69,"t":"2026-10-08T11:00:00Z","v":7319,"vw":21.570637},{"c":21.65,"h":21.65,"l":21.55,"n":9,"o":21.56,"t":"2026-10-08T11:15:00Z","v":3877,"vw":21.608136},{"c":21.7457,"h":21.7457,"l":21.67,"n":9,"o":21.67,"t":"2026-10-08T11:30:00Z","v":2108,"vw":21.68848},{"c":21.7361,"h":21.75,"l":21.7,"n":18,"o":21.74,"t":"2026-10-08T11:45:00Z","v":2263,"vw":21.738775},{"c":21.78,"h":21.8,"l":21.66,"n":17,"o":21.73,"t":"2026-10-08T12:00:00Z","v":1742,"vw":21.734705},{"c":21.66,"h":21.78,"l":21.66,"n":2,"o":21.78,"t":"2026-10-08T12:15:00Z","v":1100,"vw":21.769091},{"c":21.6696,"h":21.69,"l":21.66,"n":12,"o":21.68,"t":"2026-10-08T12:30:00Z","v":6750,"vw":21.664737},{"c":21.78,"h":21.78,"l":21.68,"n":9,"o":21.68,"t":"2026-10-08T12:45:00Z","v":1084,"vw":21.757528},{"c":21.756,"h":21.77,"l":21.75,"n":7,"o":21.75,"t":"2026-10-08T13:00:00Z","v":561,"vw":21.761135},{"c":21.79,"h":21.91,"l":21.79,"n":36,"o":21.79,"t":"2026-10-08T13:15:00Z","v":7173,"vw":21.799127},{"c":21.783,"h":21.91,"l":21.52,"n":1044,"o":21.81,"t":"2026-10-08T13:30:00Z","v":156503,"vw":21.735249},{"c":21.95,"h":22.16,"l":21.75,"n":914,"o":21.785,"t":"2026-10-08T13:45:00Z","v":104901,"vw":21.982254},{"c":21.85,"h":22.1099,"l":21.85,"n":840,"o":21.88,"t":"2026-10-08T14:00:00Z","v":69163,"vw":21.989657},{"c":22.0307,"h":22.0751,"l":21.75,"n":689,"o":21.84,"t":"2026-10-08T14:15:00Z","v":67936,"vw":21.925049},{"c":22.0294,"h":22.28,"l":21.97,"n":790,"o":22.035,"t":"2026-10-08T14:30:00Z","v":109174,"vw":22.174739},{"c":22.08,"h":22.169,"l":21.9301,"n":489,"o":21.98,"t":"2026-10-08T14:45:00Z","v":51443,"vw":22.051508},{"c":21.74,"h":22.07,"l":21.74,"n":754,"o":22.045,"t":"2026-10-08T15:00:00Z","v":82201,"vw":21.877458},{"c":21.63,"h":21.81,"l":21.63,"n":950,"o":21.73,"t":"2026-10-08T15:15:00Z","v":76664,"vw":21.728269},{"c":21.54,"h":21.69,"l":21.415,"n":991,"o":21.63,"t":"2026-10-08T15:30:00Z","v":106829,"vw":21.504163},{"c":21.585,"h":21.7112,"l":21.52,"n":533,"o":21.52,"t":"2026-10-08T15:45:00Z","v":78511,"vw":21.607357},{"c":21.63,"h":21.7,"l":21.51,"n":667,"o":21.585,"t":"2026-10-08T16:00:00Z","v":53172,"vw":21.624931},{"c":21.73,"h":21.87,"l":21.6,"n":761,"o":21.63,"t":"2026-10-08T16:15:00Z","v":51467,"vw":21.739922},{"c":21.6868,"h":21.715,"l":21.52,"n":742,"o":21.71,"t":"2026-10-08T16:30:00Z","v":66473,"vw":21.646112},{"c":21.425,"h":21.6999,"l":21.3902,"n":1004,"o":21.6999,"t":"2026-10-08T16:45:00Z","v":88496,"vw":21.458444},{"c":21.655,"h":21.69,"l":21.3056,"n":656,"o":21.43,"t":"2026-10-08T17:00:00Z","v":61610,"vw":21.445711},{"c":21.32,"h":21.6899,"l":21.2078,"n":733,"o":21.687,"t":"2026-10-08T17:15:00Z","v":53295,"vw":21.4001},{"c":21.33,"h":21.4,"l":21.275,"n":678,"o":21.3499,"t":"2026-10-08T17:30:00Z","v":35960,"vw":21.328806},{"c":21.31,"h":21.41,"l":21.3,"n":629,"o":21.355,"t":"2026-10-08T17:45:00Z","v":40737,"vw":21.351492},{"c":21.45,"h":21.46,"l":21.295,"n":696,"o":21.315,"t":"2026-10-08T18:00:00Z","v":54483,"vw":21.385424},{"c":21.58,"h":21.62,"l":21.41,"n":602,"o":21.45,"t":"2026-10-08T18:15:00Z","v":49484,"vw":21.499237},{"c":21.365,"h":21.52,"l":21.35,"n":350,"o":21.52,"t":"2026-10-08T18:30:00Z","v":28141,"vw":21.468327},{"c":21.215,"h":21.38,"l":21.14,"n":973,"o":21.38,"t":"2026-10-08T18:45:00Z","v":89383,"vw":21.220811},{"c":21.21,"h":21.26,"l":21.175,"n":718,"o":21.21,"t":"2026-10-08T19:00:00Z","v":43420,"vw":21.212806},{"c":21.37,"h":21.49,"l":21.2,"n":842,"o":21.24,"t":"2026-10-08T19:15:00Z","v":67112,"vw":21.391038},{"c":21.35,"h":21.465,"l":21.3384,"n":767,"o":21.38,"t":"2026-10-08T19:30:00Z","v":45005,"vw":21.394294},{"c":21.39,"h":21.465,"l":21.31,"n":2882,"o":21.3701,"t":"2026-10-08T19:45:00Z","v":182450,"vw":21.385542},{"c":21.3549,"h":21.43,"l":21.3549,"n":31,"o":21.39,"t":"2026-10-08T20:00:00Z","v":59470,"vw":21.387592},{"c":21.4,"h":21.4868,"l":21.4,"n":6,"o":21.4868,"t":"2026-10-08T20:15:00Z","v":3121,"vw":21.4028},{"c":21.45,"h":21.45,"l":21.4,"n":7,"o":21.42,"t":"2026-10-08T20:30:00Z","v":4465,"vw":21.407215},{"c":21.45,"h":21.45,"l":21.4,"n":16,"o":21.4012,"t":"2026-10-08T20:45:00Z","v":4783,"vw":21.415269},{"c":21.487,"h":21.487,"l":21.487,"n":2,"o":21.487,"t":"2026-10-08T21:00:00Z","v":501,"vw":21.487},{"c":21.5,"h":21.5,"l":21.407,"n":2,"o":21.407,"t":"2026-10-08T21:15:00Z","v":249,"vw":21.444349},{"c":21.32,"h":21.35,"l":21.32,"n":30,"o":21.35,"t":"2026-10-08T21:45:00Z","v":736,"vw":21.33049},{"c":21.38,"h":21.38,"l":21.38,"n":6,"o":21.38,"t":"2026-10-08T22:00:00Z","v":234,"vw":21.38},{"c":21.4098,"h":21.4098,"l":21.3727,"n":3,"o":21.3727,"t":"2026-10-08T23:15:00Z","v":462,"vw":21.380765},{"c":21.5,"h":21.5,"l":21.3783,"n":6,"o":21.38,"t":"2026-10-08T23:30:00Z","v":1017,"vw":21.426923},{"c":21.3807,"h":21.3807,"l":21.3807,"n":1,"o":21.3807,"t":"2026-10-08T23:45:00Z","v":100,"vw":21.3807},{"c":21.59,"h":21.6,"l":21.51,"n":51,"o":21.51,"t":"2026-10-09T08:00:00Z","v":1629,"vw":21.537451},{"c":21.6,"h":21.6,"l":21.6,"n":5,"o":21.6,"t":"2026-10-09T08:15:00Z","v":553,"vw":21.6},{"c":21.87,"h":21.87,"l":21.87,"n":1,"o":21.87,"t":"2026-10-09T08:30:00Z","v":200,"vw":21.87},{"c":21.68,"h":21.68,"l":21.6,"n":8,"o":21.61,"t":"2026-10-09T10:30:00Z","v":1111,"vw":21.614703},{"c":21.62,"h":21.68,"l":21.62,"n":8,"o":21.68,"t":"2026-10-09T11:00:00Z","v":960,"vw":21.626316},{"c":21.68,"h":21.68,"l":21.6143,"n":8,"o":21.64,"t":"2026-10-09T11:15:00Z","v":2170,"vw":21.655766},{"c":21.66,"h":21.75,"l":21.66,"n":16,"o":21.75,"t":"2026-10-09T11:30:00Z","v":4609,"vw":21.724443},{"c":21.71,"h":21.71,"l":21.71,"n":3,"o":21.71,"t":"2026-10-09T11:45:00Z","v":247,"vw":21.71},{"c":21.7307,"h":21.7307,"l":21.69,"n":5,"o":21.69,"t":"2026-10-09T12:00:00Z","v":554,"vw":21.721656},{"c":21.695,"h":21.72,"l":21.67,"n":14,"o":21.7,"t":"2026-10-09T12:15:00Z","v":1400,"vw":21.706941},{"c":21.51,"h":21.69,"l":21.51,"n":22,"o":21.67,"t":"2026-10-09T12:30:00Z","v":3956,"vw":21.580667},{"c":21.62,"h":21.62,"l":21.53,"n":15,"o":21.53,"t":"2026-10-09T12:45:00Z","v":804,"vw":21.557692},{"c":21.6984,"h":21.6984,"l":21.687,"n":4,"o":21.687,"t":"2026-10-09T13:00:00Z","v":881,"vw":21.696975},{"c":21.55,"h":21.7,"l":21.55,"n":18,"o":21.7,"t":"2026-10-09T13:15:00Z","v":11744,"vw":21.683334},{"c":20.8,"h":21.69,"l":20.5,"n":2893,"o":21.55,"t":"2026-10-09T13:30:00Z","v":339464,"vw":20.932364},{"c":20.65,"h":20.8499,"l":20.56,"n":1178,"o":20.8162,"t":"2026-10-09T13:45:00Z","v":116941,"vw":20.667015},{"c":20.7,"h":20.74,"l":20.55,"n":1189,"o":20.639,"t":"2026-10-09T14:00:00Z","v":104711,"vw":20.647406},{"c":20.71,"h":20.7299,"l":20.59,"n":993,"o":20.67,"t":"2026-10-09T14:15:00Z","v":86819,"vw":20.649752},{"c":20.68,"h":20.79,"l":20.54,"n":1339,"o":20.675,"t":"2026-10-09T14:30:00Z","v":139198,"vw":20.644786},{"c":20.9156,"h":21.03,"l":20.66,"n":880,"o":20.7,"t":"2026-10-09T14:45:00Z","v":111400,"vw":20.820608},{"c":20.55,"h":20.96,"l":20.51,"n":1396,"o":20.9001,"t":"2026-10-09T15:00:00Z","v":146821,"vw":20.636156},{"c":20.51,"h":20.67,"l":20.51,"n":937,"o":20.53,"t":"2026-10-09T15:15:00Z","v":99700,"vw":20.565768},{"c":20.5428,"h":20.62,"l":20.51,"n":975,"o":20.52,"t":"2026-10-09T15:30:00Z","v":78127,"vw":20.545138},{"c":20.56,"h":20.5899,"l":20.52,"n":721,"o":20.55,"t":"2026-10-09T15:45:00Z","v":55822,"vw":20.552381},{"c":20.515,"h":20.58,"l":20.451,"n":1409,"o":20.56,"t":"2026-10-09T16:00:00Z","v":140191,"vw":20.509321},{"c":20.52,"h":20.535,"l":20.43,"n":805,"o":20.51,"t":"2026-10-09T16:15:00Z","v":61349,"vw":20.482427},{"c":20.46,"h":20.535,"l":20.43,"n":808,"o":20.52,"t":"2026-10-09T16:30:00Z","v":82174,"vw":20.46949},{"c":20.42,"h":20.515,"l":20.42,"n":976,"o":20.45,"t":"2026-10-09T16:45:00Z","v":68202,"vw":20.466979},{"c":20.41,"h":20.45,"l":20.385,"n":783,"o":20.4129,"t":"2026-10-09T17:00:00Z","v":68997,"vw":20.405681},{"c":20.5,"h":20.51,"l":20.42,"n":607,"o":20.42,"t":"2026-10-09T17:15:00Z","v":61426,"vw":20.476748},{"c":20.49,"h":20.56,"l":20.46,"n":661,"o":20.48,"t":"2026-10-09T17:30:00Z","v":43734,"vw":20.503938},{"c":20.7189,"h":20.76,"l":20.485,"n":857,"o":20.4851,"t":"2026-10-09T17:45:00Z","v":82665,"vw":20.641488},{"c":20.82,"h":20.83,"l":20.655,"n":734,"o":20.68,"t":"2026-10-09T18:00:00Z","v":58109,"vw":20.755572},{"c":20.6999,"h":20.81,"l":20.67,"n":617,"o":20.795,"t":"2026-10-09T18:15:00Z","v":57662,"vw":20.762032},{"c":20.7452,"h":20.78,"l":20.66,"n":510,"o":20.69,"t":"2026-10-09T18:30:00Z","v":33164,"vw":20.727584},{"c":20.8,"h":20.87,"l":20.74,"n":615,"o":20.74,"t":"2026-10-09T18:45:00Z","v":37444,"vw":20.80332},{"c":20.79,"h":20.83,"l":20.75,"n":709,"o":20.78,"t":"2026-10-09T19:00:00Z","v":33725,"vw":20.792005},{"c":20.75,"h":20.84,"l":20.7201,"n":624,"o":20.79,"t":"2026-10-09T19:15:00Z","v":25841,"vw":20.800817},{"c":20.8131,"h":20.828,"l":20.72,"n":1045,"o":20.72,"t":"2026-10-09T19:30:00Z","v":77301,"vw":20.776419},{"c":20.84,"h":20.9,"l":20.715,"n":2584,"o":20.81,"t":"2026-10-09T19:45:00Z","v":173137,"vw":20.822524},{"c":20.85,"h":20.86,"l":20.7603,"n":85,"o":20.83,"t":"2026-10-09T20:00:00Z","v":78467,"vw":20.823585},{"c":20.87,"h":20.9786,"l":20.79,"n":25,"o":20.86,"t":"2026-10-09T20:15:00Z","v":2707,"vw":20.843627},{"c":20.91,"h":20.91,"l":20.91,"n":2,"o":20.91,"t":"2026-10-09T20:30:00Z","v":1550,"vw":20.91},{"c":20.82,"h":20.83,"l":20.82,"n":8,"o":20.83,"t":"2026-10-09T20:45:00Z","v":797,"vw":20.828684},{"c":20.81,"h":20.81,"l":20.81,"n":3,"o":20.81,"t":"2026-10-09T21:00:00Z","v":205,"vw":20.81},{"c":20.7872,"h":20.7872,"l":20.7872,"n":1,"o":20.7872,"t":"2026-10-09T21:15:00Z","v":100,"vw":20.7872},{"c":20.8,"h":20.8,"l":20.8,"n":9,"o":20.8,"t":"2026-10-09T21:30:00Z","v":267,"vw":20.8},{"c":20.8551,"h":20.8551,"l":20.8551,"n":2,"o":20.8551,"t":"2026-10-09T21:45:00Z","v":310,"vw":20.8551},{"c":20.79,"h":20.8042,"l":20.79,"n":13,"o":20.8042,"t":"2026-10-09T22:00:00Z","v":494,"vw":20.796373},{"c":20.8,"h":20.8,"l":20.8,"n":8,"o":20.8,"t":"2026-10-09T22:30:00Z","v":401,"vw":20.8},{"c":20.8,"h":20.8,"l":20.8,"n":4,"o":20.8,"t":"2026-10-09T22:45:00Z","v":678,"vw":20.8},{"c":20.85,"h":20.85,"l":20.81,"n":5,"o":20.81,"t":"2026-10-09T23:00:00Z","v":641,"vw":20.816452},{"c":20.84,"h":20.84,"l":20.8,"n":4,"o":20.8,"t":"2026-10-09T23:30:00Z","v":1680,"vw":20.822515},{"c":20.84,"h":20.84,"l":20.81,"n":9,"o":20.84,"t":"2026-10-09T23:45:00Z","v":1855,"vw":20.829},{"c":20.82,"h":20.9152,"l":20.72,"n":72,"o":20.9152,"t":"2026-10-12T08:00:00Z","v":3854,"vw":20.827756},{"c":20.85,"h":20.92,"l":20.83,"n":8,"o":20.92,"t":"2026-10-12T08:15:00Z","v":3181,"vw":20.901544},{"c":20.83,"h":20.83,"l":20.83,"n":5,"o":20.83,"t":"2026-10-12T08:30:00Z","v":199,"vw":20.83},{"c":20.7,"h":20.7,"l":20.7,"n":1,"o":20.7,"t":"2026-10-12T08:45:00Z","v":100,"vw":20.7},{"c":20.69,"h":20.8,"l":20.43,"n":9,"o":20.43,"t":"2026-10-12T09:00:00Z","v":1584,"vw":20.640338},{"c":20.75,"h":20.75,"l":20.74,"n":11,"o":20.75,"t":"2026-10-12T10:00:00Z","v":2222,"vw":20.749086},{"c":20.69,"h":21,"l":20.69,"n":39,"o":21,"t":"2026-10-12T11:00:00Z","v":2745,"vw":20.751983},{"c":20.7125,"h":20.9318,"l":20.7125,"n":3,"o":20.728,"t":"2026-10-12T11:15:00Z","v":350,"vw":20.779586},{"c":20.7,"h":20.72,"l":20.7,"n":3,"o":20.72,"t":"2026-10-12T12:00:00Z","v":500,"vw":20.706},{"c":20.7,"h":20.7006,"l":20.7,"n":9,"o":20.7006,"t":"2026-10-12T12:15:00Z","v":1202,"vw":20.700544},{"c":20.68,"h":20.8414,"l":20.66,"n":34,"o":20.8414,"t":"2026-10-12T12:30:00Z","v":10307,"vw":20.727647},{"c":20.7,"h":20.7,"l":20.7,"n":3,"o":20.7,"t":"2026-10-12T12:45:00Z","v":102,"vw":20.7},{"c":20.78,"h":20.78,"l":20.6001,"n":8,"o":20.6001,"t":"2026-10-12T13:00:00Z","v":483,"vw":20.735025},{"c":20.6,"h":20.82,"l":20.6,"n":16,"o":20.68,"t":"2026-10-12T13:15:00Z","v":906,"vw":20.719014},{"c":20.61,"h":20.8,"l":20.25,"n":1275,"o":20.66,"t":"2026-10-12T13:30:00Z","v":99988,"vw":20.483699},{"c":20.52,"h":20.805,"l":20.46,"n":593,"o":20.61,"t":"2026-10-12T13:45:00Z","v":84174,"vw":20.650728},{"c":20.42,"h":20.57,"l":20.28,"n":646,"o":20.545,"t":"2026-10-12T14:00:00Z","v":65992,"vw":20.407529},{"c":20.1096,"h":20.432,"l":20.1071,"n":1053,"o":20.4,"t":"2026-10-12T14:15:00Z","v":91395,"vw":20.228581},{"c":20.21,"h":20.29,"l":20.1,"n":646,"o":20.1,"t":"2026-10-12T14:30:00Z","v":53376,"vw":20.173032},{"c":20.22,"h":20.3277,"l":20.16,"n":728,"o":20.195,"t":"2026-10-12T14:45:00Z","v":53696,"vw":20.235806},{"c":19.945,"h":20.2959,"l":19.92,"n":1513,"o":20.22,"t":"2026-10-12T15:00:00Z","v":140934,"vw":20.047771},{"c":19.86,"h":19.97,"l":19.84,"n":1103,"o":19.97,"t":"2026-10-12T15:15:00Z","v":103949,"vw":19.908064},{"c":19.84,"h":19.9165,"l":19.8022,"n":792,"o":19.86,"t":"2026-10-12T15:30:00Z","v":78148,"vw":19.846555},{"c":19.86,"h":19.95,"l":19.83,"n":671,"o":19.83,"t":"2026-10-12T15:45:00Z","v":62028,"vw":19.88749},{"c":19.84,"h":19.93,"l":19.8,"n":712,"o":19.88,"t":"2026-10-12T16:00:00Z","v":50949,"vw":19.849268},{"c":19.865,"h":19.936,"l":19.82,"n":670,"o":19.83,"t":"2026-10-12T16:15:00Z","v":60522,"vw":19.891056},{"c":19.745,"h":19.862,"l":19.73,"n":804,"o":19.8543,"t":"2026-10-12T16:30:00Z","v":90752,"vw":19.783596},{"c":19.65,"h":19.76,"l":19.6304,"n":819,"o":19.74,"t":"2026-10-12T16:45:00Z","v":85501,"vw":19.696444},{"c":19.66,"h":19.7708,"l":19.62,"n":684,"o":19.67,"t":"2026-10-12T17:00:00Z","v":44943,"vw":19.700479},{"c":19.74,"h":19.79,"l":19.6601,"n":635,"o":19.68,"t":"2026-10-12T17:15:00Z","v":37991,"vw":19.730139},{"c":19.735,"h":19.8199,"l":19.73,"n":498,"o":19.74,"t":"2026-10-12T17:30:00Z","v":19306,"vw":19.75956},{"c":19.67,"h":19.75,"l":19.67,"n":517,"o":19.75,"t":"2026-10-12T17:45:00Z","v":32573,"vw":19.700332},{"c":19.675,"h":19.72,"l":19.6501,"n":625,"o":19.68,"t":"2026-10-12T18:00:00Z","v":42882,"vw":19.677488},{"c":19.69,"h":19.71,"l":19.63,"n":665,"o":19.66,"t":"2026-10-12T18:15:00Z","v":36265,"vw":19.677273},{"c":19.56,"h":19.68,"l":19.5,"n":1221,"o":19.68,"t":"2026-10-12T18:30:00Z","v":104027,"vw":19.563919},{"c":19.625,"h":19.6517,"l":19.51,"n":1094,"o":19.5643,"t":"2026-10-12T18:45:00Z","v":90934,"vw":19.555953},{"c":19.59,"h":19.75,"l":19.565,"n":1013,"o":19.625,"t":"2026-10-12T19:00:00Z","v":89800,"vw":19.660237},{"c":19.66,"h":19.69,"l":19.53,"n":1094,"o":19.6,"t":"2026-10-12T19:15:00Z","v":124682,"vw":19.627121},{"c":19.67,"h":19.74,"l":19.64,"n":1416,"o":19.67,"t":"2026-10-12T19:30:00Z","v":150913,"vw":19.696775},{"c":19.68,"h":19.75,"l":19.62,"n":3483,"o":19.68,"t":"2026-10-12T19:45:00Z","v":323886,"vw":19.681385},{"c":19.769,"h":19.98,"l":19.64,"n":31,"o":19.64,"t":"2026-10-12T20:00:00Z","v":78621,"vw":19.642587},{"c":19.76,"h":19.76,"l":19.73,"n":49,"o":19.73,"t":"2026-10-12T20:15:00Z","v":1746,"vw":19.7415},{"c":19.71,"h":19.75,"l":19.71,"n":51,"o":19.74,"t":"2026-10-12T20:30:00Z","v":1722,"vw":19.741961},{"c":19.92,"h":19.92,"l":19.92,"n":5,"o":19.92,"t":"2026-10-12T20:45:00Z","v":191,"vw":19.92},{"c":19.8631,"h":19.9,"l":19.691,"n":29,"o":19.89,"t":"2026-10-12T21:00:00Z","v":2240,"vw":19.786486},{"c":19.84,"h":19.84,"l":19.74,"n":8,"o":19.74,"t":"2026-10-12T21:15:00Z","v":562,"vw":19.768839},{"c":19.75,"h":19.75,"l":19.75,"n":1,"o":19.75,"t":"2026-10-12T21:30:00Z","v":100,"vw":19.75},{"c":19.65,"h":19.71,"l":19.65,"n":22,"o":19.71,"t":"2026-10-12T21:45:00Z","v":1775,"vw":19.684289},{"c":19.68,"h":19.68,"l":19.68,"n":14,"o":19.68,"t":"2026-10-12T22:00:00Z","v":359,"vw":19.68},{"c":19.73,"h":19.73,"l":19.67,"n":4,"o":19.67,"t":"2026-10-12T22:15:00Z","v":601,"vw":19.70604},{"c":19.72,"h":19.72,"l":19.7,"n":3,"o":19.7,"t":"2026-10-12T22:30:00Z","v":580,"vw":19.716071},{"c":19.55,"h":19.72,"l":19.55,"n":22,"o":19.67,"t":"2026-10-12T23:00:00Z","v":8491,"vw":19.691407},{"c":19.52,"h":19.68,"l":19.52,"n":3,"o":19.68,"t":"2026-10-12T23:15:00Z","v":850,"vw":19.56},{"c":19.54,"h":19.5448,"l":19.54,"n":9,"o":19.5448,"t":"2026-10-12T23:30:00Z","v":616,"vw":19.544},{"c":19.65,"h":19.65,"l":19.58,"n":12,"o":19.58,"t":"2026-10-12T23:45:00Z","v":6880,"vw":19.647445},{"c":19.35,"h":19.5786,"l":19.35,"n":90,"o":19.51,"t":"2026-10-13T08:00:00Z","v":2529,"vw":19.415757},{"c":19.43,"h":19.43,"l":19.43,"n":2,"o":19.43,"t":"2026-10-13T08:15:00Z","v":165,"vw":19.43},{"c":19.55,"h":19.55,"l":19.55,"n":39,"o":19.55,"t":"2026-10-13T08:45:00Z","v":722,"vw":19.55},{"c":19.59,"h":19.59,"l":19.51,"n":9,"o":19.51,"t":"2026-10-13T09:00:00Z","v":487,"vw":19.542941},{"c":19.6,"h":19.6,"l":19.6,"n":19,"o":19.6,"t":"2026-10-13T09:15:00Z","v":1364,"vw":19.6},{"c":19.7,"h":19.7,"l":19.7,"n":2,"o":19.7,"t":"2026-10-13T09:30:00Z","v":694,"vw":19.7},{"c":19.67,"h":19.67,"l":19.67,"n":2,"o":19.67,"t":"2026-10-13T09:45:00Z","v":340,"vw":19.67},{"c":19.65,"h":19.67,"l":19.65,"n":11,"o":19.67,"t":"2026-10-13T10:15:00Z","v":978,"vw":19.657528},{"c":19.59,"h":19.59,"l":19.59,"n":2,"o":19.59,"t":"2026-10-13T10:30:00Z","v":200,"vw":19.59},{"c":19.6,"h":19.6,"l":19.6,"n":2,"o":19.6,"t":"2026-10-13T10:45:00Z","v":500,"vw":19.6},{"c":19.4594,"h":19.55,"l":19.4594,"n":70,"o":19.55,"t":"2026-10-13T11:00:00Z","v":13029,"vw":19.540773},{"c":19.45,"h":19.46,"l":19.45,"n":10,"o":19.45,"t":"2026-10-13T11:15:00Z","v":4996,"vw":19.450352},{"c":19.45,"h":19.46,"l":19.45,"n":3,"o":19.46,"t":"2026-10-13T11:30:00Z","v":750,"vw":19.453333},{"c":19.35,"h":19.38,"l":19.34,"n":47,"o":19.38,"t":"2026-10-13T12:00:00Z","v":11784,"vw":19.350167},{"c":19.27,"h":19.35,"l":19.26,"n":111,"o":19.34,"t":"2026-10-13T12:15:00Z","v":7079,"vw":19.300502},{"c":19.26,"h":19.32,"l":19.26,"n":19,"o":19.27,"t":"2026-10-13T12:30:00Z","v":2017,"vw":19.286554},{"c":19.23,"h":19.26,"l":19.22,"n":32,"o":19.26,"t":"2026-10-13T12:45:00Z","v":2148,"vw":19.23907},{"c":19.2,"h":19.2597,"l":19.2,"n":47,"o":19.25,"t":"2026-10-13T13:00:00Z","v":3059,"vw":19.240688},{"c":19.31,"h":19.31,"l":19.2,"n":95,"o":19.2137,"t":"2026-10-13T13:15:00Z","v":20444,"vw":19.278162},{"c":18.945,"h":19.4,"l":18.43,"n":3755,"o":19.31,"t":"2026-10-13T13:30:00Z","v":642882,"vw":18.762614},{"c":18.67,"h":19.1841,"l":18.6,"n":1780,"o":18.945,"t":"2026-10-13T13:45:00Z","v":249798,"vw":18.951496},{"c":18.825,"h":19,"l":18.63,"n":1457,"o":18.685,"t":"2026-10-13T14:00:00Z","v":141158,"vw":18.839797},{"c":19.065,"h":19.1383,"l":18.76,"n":1654,"o":18.85,"t":"2026-10-13T14:15:00Z","v":190658,"vw":18.937855},{"c":19.09,"h":19.26,"l":18.975,"n":2687,"o":19.065,"t":"2026-10-13T14:30:00Z","v":273318,"vw":19.126334},{"c":18.93,"h":19.1399,"l":18.88,"n":1743,"o":19.1,"t":"2026-10-13T14:45:00Z","v":163496,"vw":18.993383},{"c":19.12,"h":19.12,"l":18.91,"n":1676,"o":18.93,"t":"2026-10-13T15:00:00Z","v":156297,"vw":19.011025},{"c":19.065,"h":19.15,"l":19.02,"n":1715,"o":19.105,"t":"2026-10-13T15:15:00Z","v":121559,"vw":19.085931},{"c":19.1,"h":19.13,"l":19.03,"n":1123,"o":19.065,"t":"2026-10-13T15:30:00Z","v":84268,"vw":19.079877},{"c":19.15,"h":19.19,"l":19.07,"n":1216,"o":19.09,"t":"2026-10-13T15:45:00Z","v":103219,"vw":19.141154},{"c":19.1699,"h":19.23,"l":19.1,"n":982,"o":19.14,"t":"2026-10-13T16:00:00Z","v":136931,"vw":19.16509},{"c":19.2497,"h":19.25,"l":19.11,"n":948,"o":19.15,"t":"2026-10-13T16:15:00Z","v":64134,"vw":19.176346},{"c":19.42,"h":19.44,"l":19.24,"n":990,"o":19.2471,"t":"2026-10-13T16:30:00Z","v":97037,"vw":19.360121},{"c":19.36,"h":19.47,"l":19.31,"n":849,"o":19.43,"t":"2026-10-13T16:45:00Z","v":100558,"vw":19.391529},{"c":19.38,"h":19.43,"l":19.3,"n":682,"o":19.32,"t":"2026-10-13T17:00:00Z","v":68876,"vw":19.363718},{"c":19.38,"h":19.4599,"l":19.35,"n":684,"o":19.38,"t":"2026-10-13T17:15:00Z","v":70246,"vw":19.407868},{"c":19.36,"h":19.42,"l":19.33,"n":626,"o":19.38,"t":"2026-10-13T17:30:00Z","v":46958,"vw":19.378899},{"c":19.245,"h":19.39,"l":19.21,"n":769,"o":19.37,"t":"2026-10-13T17:45:00Z","v":63889,"vw":19.316205},{"c":19.46,"h":19.47,"l":19.23,"n":910,"o":19.26,"t":"2026-10-13T18:00:00Z","v":76723,"vw":19.35042},{"c":19.375,"h":19.45,"l":19.345,"n":630,"o":19.45,"t":"2026-10-13T18:15:00Z","v":36069,"vw":19.388878},{"c":19.35,"h":19.39,"l":19.32,"n":525,"o":19.375,"t":"2026-10-13T18:30:00Z","v":47019,"vw":19.363909},{"c":19.39,"h":19.46,"l":19.335,"n":664,"o":19.35,"t":"2026-10-13T18:45:00Z","v":43917,"vw":19.404145},{"c":19.435,"h":19.46,"l":19.315,"n":914,"o":19.38,"t":"2026-10-13T19:00:00Z","v":66444,"vw":19.400591},{"c":19.4,"h":19.49,"l":19.3702,"n":1361,"o":19.435,"t":"2026-10-13T19:15:00Z","v":104053,"vw":19.432635},{"c":19.49,"h":19.5699,"l":19.41,"n":1070,"o":19.41,"t":"2026-10-13T19:30:00Z","v":75439,"vw":19.472311},{"c":19.465,"h":19.58,"l":19.44,"n":3194,"o":19.48,"t":"2026-10-13T19:45:00Z","v":260177,"vw":19.511245},{"c":19.52,"h":19.52,"l":19.44,"n":53,"o":19.44,"t":"2026-10-13T20:00:00Z","v":137267,"vw":19.440872},{"c":19.56,"h":19.57,"l":19.47,"n":28,"o":19.47,"t":"2026-10-13T20:15:00Z","v":2665,"vw":19.550882},{"c":19.57,"h":19.57,"l":19.57,"n":4,"o":19.57,"t":"2026-10-13T20:30:00Z","v":734,"vw":19.57},{"c":19.65,"h":19.89,"l":19.53,"n":77,"o":19.53,"t":"2026-10-13T20:45:00Z","v":4364,"vw":19.756388},{"c":19.76,"h":19.85,"l":19.76,"n":6,"o":19.85,"t":"2026-10-13T21:00:00Z","v":3225,"vw":19.76581},{"c":19.71,"h":19.71,"l":19.69,"n":7,"o":19.69,"t":"2026-10-13T21:30:00Z","v":416,"vw":19.7},{"c":19.7393,"h":19.7393,"l":19.7311,"n":3,"o":19.7311,"t":"2026-10-13T21:45:00Z","v":464,"vw":19.737445},{"c":19.61,"h":19.6783,"l":19.6,"n":11,"o":19.6783,"t":"2026-10-13T22:00:00Z","v":946,"vw":19.619739},{"c":19.69,"h":19.6931,"l":19.65,"n":8,"o":19.6931,"t":"2026-10-13T22:15:00Z","v":1110,"vw":19.667836},{"c":19.56,"h":19.56,"l":19.56,"n":1,"o":19.56,"t":"2026-10-13T22:30:00Z","v":100,"vw":19.56},{"c":19.63,"h":19.63,"l":19.63,"n":5,"o":19.63,"t":"2026-10-13T22:45:00Z","v":332,"vw":19.63},{"c":19.69,"h":19.69,"l":19.69,"n":1,"o":19.69,"t":"2026-10-13T23:00:00Z","v":100,"vw":19.69},{"c":19.699,"h":19.7,"l":19.6,"n":18,"o":19.6,"t":"2026-10-13T23:30:00Z","v":1796,"vw":19.66556},{"c":19.65,"h":19.67,"l":19.6,"n":8,"o":19.67,"t":"2026-10-13T23:45:00Z","v":4536,"vw":19.608523},{"c":19.81,"h":19.81,"l":19.4,"n":83,"o":19.73,"t":"2026-10-14T08:00:00Z","v":5283,"vw":19.550887},{"c":19.6961,"h":19.6961,"l":19.6961,"n":2,"o":19.6961,"t":"2026-10-14T08:45:00Z","v":300,"vw":19.6961},{"c":19.64,"h":19.64,"l":19.63,"n":4,"o":19.63,"t":"2026-10-14T09:30:00Z","v":733,"vw":19.63726},{"c":19.6,"h":19.6,"l":19.6,"n":20,"o":19.6,"t":"2026-10-14T10:00:00Z","v":882,"vw":19.6},{"c":19.6,"h":19.6,"l":19.6,"n":1,"o":19.6,"t":"2026-10-14T10:45:00Z","v":208,"vw":19.6},{"c":19.51,"h":19.63,"l":19.51,"n":30,"o":19.63,"t":"2026-10-14T11:00:00Z","v":2456,"vw":19.542331},{"c":19.46,"h":19.52,"l":19.46,"n":18,"o":19.52,"t":"2026-10-14T11:15:00Z","v":3429,"vw":19.503968},{"c":19.6163,"h":19.64,"l":19.46,"n":22,"o":19.46,"t":"2026-10-14T11:30:00Z","v":2477,"vw":19.514534},{"c":19.67,"h":19.69,"l":19.67,"n":2,"o":19.69,"t":"2026-10-14T11:45:00Z","v":200,"vw":19.68},{"c":19.4894,"h":19.5,"l":19.4,"n":22,"o":19.5,"t":"2026-10-14T12:00:00Z","v":3646,"vw":19.456794},{"c":19.5,"h":19.5,"l":19.5,"n":2,"o":19.5,"t":"2026-10-14T12:15:00Z","v":513,"vw":19.5},{"c":19.1093,"h":19.5,"l":19.099,"n":59,"o":19.5,"t":"2026-10-14T12:30:00Z","v":6226,"vw":19.201054},{"c":19.05,"h":19.27,"l":19.05,"n":62,"o":19.135,"t":"2026-10-14T12:45:00Z","v":7822,"vw":19.196515},{"c":18.99,"h":19.05,"l":18.98,"n":98,"o":19,"t":"2026-10-14T13:00:00Z","v":9088,"vw":19.007648},{"c":18.8,"h":19.04,"l":18.8,"n":129,"o":18.9038,"t":"2026-10-14T13:15:00Z","v":11206,"vw":18.907509},{"c":19.1,"h":19.11,"l":18.67,"n":1351,"o":18.86,"t":"2026-10-14T13:30:00Z","v":192253,"vw":18.869015},{"c":18.6,"h":19.29,"l":18.59,"n":1178,"o":19.0446,"t":"2026-10-14T13:45:00Z","v":124553,"vw":18.969052},{"c":18.585,"h":18.725,"l":18.53,"n":1369,"o":18.58,"t":"2026-10-14T14:00:00Z","v":128182,"vw":18.602614},{"c":18.47,"h":18.6758,"l":18.45,"n":1592,"o":18.585,"t":"2026-10-14T14:15:00Z","v":149625,"vw":18.544751},{"c":18.7272,"h":18.7272,"l":18.46,"n":1878,"o":18.49,"t":"2026-10-14T14:30:00Z","v":201482,"vw":18.575327},{"c":18.65,"h":18.885,"l":18.58,"n":978,"o":18.6501,"t":"2026-10-14T14:45:00Z","v":103108,"vw":18.703497},{"c":18.585,"h":18.7264,"l":18.57,"n":826,"o":18.65,"t":"2026-10-14T15:00:00Z","v":67261,"vw":18.634873},{"c":18.595,"h":18.63,"l":18.53,"n":1177,"o":18.55,"t":"2026-10-14T15:15:00Z","v":101081,"vw":18.579658},{"c":18.35,"h":18.65,"l":18.35,"n":1443,"o":18.58,"t":"2026-10-14T15:30:00Z","v":154279,"vw":18.444305},{"c":18.28,"h":18.405,"l":18.2799,"n":960,"o":18.35,"t":"2026-10-14T15:45:00Z","v":89534,"vw":18.339914},{"c":18.09,"h":18.305,"l":18.06,"n":1814,"o":18.27,"t":"2026-10-14T16:00:00Z","v":149094,"vw":18.150548},{"c":18.11,"h":18.15,"l":18.02,"n":1296,"o":18.08,"t":"2026-10-14T16:15:00Z","v":156955,"vw":18.095887},{"c":18.25,"h":18.295,"l":18.0401,"n":1213,"o":18.11,"t":"2026-10-14T16:30:00Z","v":117885,"vw":18.180687},{"c":18.2,"h":18.293,"l":18.0611,"n":1411,"o":18.25,"t":"2026-10-14T16:45:00Z","v":92955,"vw":18.162573},{"c":18.15,"h":18.265,"l":18.15,"n":692,"o":18.185,"t":"2026-10-14T17:00:00Z","v":56834,"vw":18.190945},{"c":18.0542,"h":18.17,"l":18.02,"n":669,"o":18.15,"t":"2026-10-14T17:15:00Z","v":73566,"vw":18.115195},{"c":17.99,"h":18.0674,"l":17.88,"n":1829,"o":18.0523,"t":"2026-10-14T17:30:00Z","v":195580,"vw":17.966111},{"c":17.77,"h":17.975,"l":17.73,"n":1206,"o":17.975,"t":"2026-10-14T17:45:00Z","v":135395,"vw":17.84441},{"c":17.83,"h":17.85,"l":17.714,"n":931,"o":17.78,"t":"2026-10-14T18:00:00Z","v":57843,"vw":17.786689},{"c":17.82,"h":17.86,"l":17.74,"n":802,"o":17.85,"t":"2026-10-14T18:15:00Z","v":55801,"vw":17.791578},{"c":17.83,"h":17.87,"l":17.78,"n":743,"o":17.805,"t":"2026-10-14T18:30:00Z","v":45392,"vw":17.830999},{"c":17.92,"h":17.96,"l":17.82,"n":965,"o":17.83,"t":"2026-10-14T18:45:00Z","v":91582,"vw":17.892587},{"c":17.915,"h":17.98,"l":17.865,"n":758,"o":17.91,"t":"2026-10-14T19:00:00Z","v":53038,"vw":17.908644},{"c":17.95,"h":18.107,"l":17.9,"n":1135,"o":17.9,"t":"2026-10-14T19:15:00Z","v":67797,"vw":18.007768},{"c":17.92,"h":18.07,"l":17.88,"n":1374,"o":17.965,"t":"2026-10-14T19:30:00Z","v":87761,"vw":17.970136},{"c":17.56,"h":17.9396,"l":17.52,"n":5241,"o":17.91,"t":"2026-10-14T19:45:00Z","v":573942,"vw":17.664574},{"c":17.8622,"h":17.99,"l":17.6,"n":89,"o":17.73,"t":"2026-10-14T20:00:00Z","v":265517,"vw":17.728545},{"c":17.8,"h":17.9,"l":17.7,"n":19,"o":17.8,"t":"2026-10-14T20:15:00Z","v":13711,"vw":17.882808},{"c":17.861,"h":17.883,"l":17.84,"n":11,"o":17.883,"t":"2026-10-14T20:30:00Z","v":4142,"vw":17.880966},{"c":17.76,"h":17.85,"l":17.7263,"n":7,"o":17.7263,"t":"2026-10-14T20:45:00Z","v":988,"vw":17.743966},{"c":17.7985,"h":17.8398,"l":17.7704,"n":13,"o":17.8398,"t":"2026-10-14T21:00:00Z","v":11368,"vw":17.81016},{"c":17.751,"h":17.7995,"l":17.75,"n":10,"o":17.78,"t":"2026-10-14T21:15:00Z","v":1592,"vw":17.786528},{"c":17.75,"h":17.81,"l":17.75,"n":11,"o":17.7517,"t":"2026-10-14T21:30:00Z","v":1476,"vw":17.784493},{"c":17.76,"h":17.8076,"l":17.75,"n":12,"o":17.8,"t":"2026-10-14T21:45:00Z","v":4592,"vw":17.788139},{"c":17.74,"h":17.78,"l":17.74,"n":18,"o":17.78,"t":"2026-10-14T22:00:00Z","v":956,"vw":17.752121},{"c":17.5,"h":17.73,"l":17.5,"n":40,"o":17.7,"t":"2026-10-14T22:15:00Z","v":4635,"vw":17.630909},{"c":17.75,"h":17.75,"l":17.51,"n":23,"o":17.51,"t":"2026-10-14T22:30:00Z","v":1979,"vw":17.532034},{"c":17.45,"h":17.7,"l":17.45,"n":138,"o":17.5001,"t":"2026-10-14T22:45:00Z","v":11350,"vw":17.502603},{"c":17.5013,"h":17.7,"l":17.5,"n":51,"o":17.7,"t":"2026-10-14T23:00:00Z","v":17009,"vw":17.593703},{"c":17.52,"h":17.6,"l":17.4778,"n":18,"o":17.5057,"t":"2026-10-14T23:15:00Z","v":3481,"vw":17.581563},{"c":17.55,"h":17.6,"l":17.52,"n":26,"o":17.59,"t":"2026-10-14T23:30:00Z","v":3613,"vw":17.544544},{"c":17.54,"h":17.59,"l":17.54,"n":12,"o":17.55,"t":"2026-10-14T23:45:00Z","v":2239,"vw":17.549374},{"c":17.32,"h":17.5,"l":17.29,"n":181,"o":17.49,"t":"2026-10-15T08:00:00Z","v":8523,"vw":17.40427},{"c":17.15,"h":17.4,"l":17.08,"n":98,"o":17.4,"t":"2026-10-15T08:15:00Z","v":10220,"vw":17.195472},{"c":17.1,"h":17.1,"l":17.07,"n":320,"o":17.1,"t":"2026-10-15T08:30:00Z","v":5634,"vw":17.099325},{"c":17.2,"h":17.2,"l":17.05,"n":15,"o":17.14,"t":"2026-10-15T08:45:00Z","v":4107,"vw":17.114643},{"c":17.1,"h":17.12,"l":17.1,"n":54,"o":17.11,"t":"2026-10-15T09:00:00Z","v":7531,"vw":17.101413},{"c":17.15,"h":17.15,"l":17.15,"n":2,"o":17.15,"t":"2026-10-15T09:30:00Z","v":491,"vw":17.15},{"c":17.14,"h":17.14,"l":17.14,"n":2,"o":17.14,"t":"2026-10-15T09:45:00Z","v":101,"vw":17.14},{"c":17.16,"h":17.16,"l":17.15,"n":7,"o":17.15,"t":"2026-10-15T10:00:00Z","v":435,"vw":17.152392},{"c":17.1,"h":17.1,"l":17.1,"n":3,"o":17.1,"t":"2026-10-15T10:15:00Z","v":200,"vw":17.1},{"c":17.06,"h":17.13,"l":17.06,"n":15,"o":17.11,"t":"2026-10-15T10:30:00Z","v":1243,"vw":17.111419},{"c":17.05,"h":17.09,"l":17.05,"n":8,"o":17.09,"t":"2026-10-15T10:45:00Z","v":1329,"vw":17.058462},{"c":16.9,"h":17.09,"l":16.81,"n":228,"o":17.05,"t":"2026-10-15T11:00:00Z","v":12089,"vw":16.947395},{"c":17.08,"h":17.09,"l":16.81,"n":24,"o":16.81,"t":"2026-10-15T11:15:00Z","v":1754,"vw":16.981889},{"c":17.09,"h":17.09,"l":16.8728,"n":15,"o":17.08,"t":"2026-10-15T11:30:00Z","v":2057,"vw":16.9628},{"c":17.09,"h":17.1,"l":17.0618,"n":11,"o":17.1,"t":"2026-10-15T11:45:00Z","v":1538,"vw":17.084948},{"c":17.05,"h":17.05,"l":17,"n":23,"o":17.03,"t":"2026-10-15T12:00:00Z","v":2766,"vw":17.015314},{"c":17.03,"h":17.08,"l":16.8621,"n":39,"o":16.9955,"t":"2026-10-15T12:15:00Z","v":7971,"vw":16.932614},{"c":17.1,"h":17.1,"l":16.8996,"n":89,"o":16.97,"t":"2026-10-15T12:30:00Z","v":7966,"vw":16.976173},{"c":16.87,"h":17,"l":16.84,"n":56,"o":16.98,"t":"2026-10-15T12:45:00Z","v":5716,"vw":16.935436},{"c":16.87,"h":16.95,"l":16.84,"n":72,"o":16.8792,"t":"2026-10-15T13:00:00Z","v":6703,"vw":16.908878},{"c":16.9,"h":16.98,"l":16.85,"n":54,"o":16.85,"t":"2026-10-15T13:15:00Z","v":4237,"vw":16.90034},{"c":16.59,"h":17.22,"l":16.22,"n":3657,"o":16.93,"t":"2026-10-15T13:30:00Z","v":476176,"vw":16.693387},{"c":16.155,"h":16.79,"l":16.02,"n":2261,"o":16.62,"t":"2026-10-15T13:45:00Z","v":347774,"vw":16.386076},{"c":16.8125,"h":16.9,"l":16.07,"n":1778,"o":16.13,"t":"2026-10-15T14:00:00Z","v":243259,"vw":16.472668},{"c":16.845,"h":16.89,"l":16.52,"n":1453,"o":16.79,"t":"2026-10-15T14:15:00Z","v":133853,"vw":16.782667},{"c":17.25,"h":17.325,"l":16.748,"n":1594,"o":16.85,"t":"2026-10-15T14:30:00Z","v":181998,"vw":17.063962},{"c":17.13,"h":17.2601,"l":16.97,"n":1513,"o":17.25,"t":"2026-10-15T14:45:00Z","v":126823,"vw":17.103043},{"c":17.48,"h":17.56,"l":17.015,"n":1616,"o":17.1444,"t":"2026-10-15T15:00:00Z","v":145831,"vw":17.334689},{"c":17.265,"h":17.56,"l":17.23,"n":1347,"o":17.48,"t":"2026-10-15T15:15:00Z","v":103242,"vw":17.382268},{"c":17.2,"h":17.334,"l":17.14,"n":1027,"o":17.265,"t":"2026-10-15T15:30:00Z","v":105467,"vw":17.243523},{"c":17.32,"h":17.34,"l":17.16,"n":1233,"o":17.2,"t":"2026-10-15T15:45:00Z","v":93818,"vw":17.241831},{"c":17.14,"h":17.35,"l":17.135,"n":802,"o":17.31,"t":"2026-10-15T16:00:00Z","v":52194,"vw":17.244129},{"c":16.9946,"h":17.15,"l":16.94,"n":1033,"o":17.135,"t":"2026-10-15T16:15:00Z","v":71824,"vw":17.036024},{"c":17.13,"h":17.18,"l":16.94,"n":880,"o":17.0198,"t":"2026-10-15T16:30:00Z","v":69180,"vw":17.051754},{"c":17.082,"h":17.172958,"l":17.055,"n":715,"o":17.14,"t":"2026-10-15T16:45:00Z","v":42606,"vw":17.107248},{"c":17.0503,"h":17.1485,"l":17.005,"n":818,"o":17.085,"t":"2026-10-15T17:00:00Z","v":63590,"vw":17.076441},{"c":17.105,"h":17.15,"l":17.07,"n":846,"o":17.08,"t":"2026-10-15T17:15:00Z","v":58379,"vw":17.118375},{"c":17.365,"h":17.42,"l":17.11,"n":887,"o":17.11,"t":"2026-10-15T17:30:00Z","v":71285,"vw":17.252782},{"c":17.35,"h":17.41,"l":17.3005,"n":785,"o":17.38,"t":"2026-10-15T17:45:00Z","v":55199,"vw":17.358159},{"c":17.245,"h":17.39,"l":17.23,"n":940,"o":17.35,"t":"2026-10-15T18:00:00Z","v":61542,"vw":17.327585},{"c":17.3,"h":17.34,"l":17.22,"n":808,"o":17.245,"t":"2026-10-15T18:15:00Z","v":51484,"vw":17.282113},{"c":17.35,"h":17.355,"l":17.25,"n":992,"o":17.3,"t":"2026-10-15T18:30:00Z","v":52218,"vw":17.289199},{"c":17.435,"h":17.465,"l":17.35,"n":1340,"o":17.37,"t":"2026-10-15T18:45:00Z","v":71660,"vw":17.404864},{"c":17.735,"h":17.74,"l":17.435,"n":1299,"o":17.435,"t":"2026-10-15T19:00:00Z","v":86175,"vw":17.570568},{"c":17.73,"h":17.87,"l":17.73,"n":1615,"o":17.735,"t":"2026-10-15T19:15:00Z","v":106362,"vw":17.780734},{"c":17.78,"h":17.92,"l":17.675,"n":2261,"o":17.73,"t":"2026-10-15T19:30:00Z","v":167947,"vw":17.811534},{"c":17.82,"h":17.88,"l":17.74,"n":4833,"o":17.77,"t":"2026-10-15T19:45:00Z","v":385642,"vw":17.807262},{"c":17.94,"h":17.94,"l":17.78,"n":64,"o":17.8,"t":"2026-10-15T20:00:00Z","v":104898,"vw":17.83119},{"c":17.9991,"h":17.9991,"l":17.88,"n":22,"o":17.88,"t":"2026-10-15T20:15:00Z","v":2519,"vw":17.971718},{"c":18,"h":18.28,"l":17.99,"n":69,"o":17.99,"t":"2026-10-15T20:30:00Z","v":4074,"vw":18.114155},{"c":17.94,"h":18.21,"l":17.94,"n":14,"o":18.21,"t":"2026-10-15T20:45:00Z","v":1026,"vw":18.039584},{"c":18.19,"h":18.19,"l":17.89,"n":53,"o":18.1618,"t":"2026-10-15T21:00:00Z","v":4685,"vw":18.093912},{"c":18.19,"h":18.19,"l":18.189,"n":6,"o":18.189,"t":"2026-10-15T21:15:00Z","v":1400,"vw":18.189769},{"c":18.12,"h":18.18,"l":18.12,"n":8,"o":18.18,"t":"2026-10-15T21:30:00Z","v":557,"vw":18.13116},{"c":18.1633,"h":18.19,"l":18.151,"n":7,"o":18.19,"t":"2026-10-15T21:45:00Z","v":827,"vw":18.17845},{"c":18.2,"h":18.2,"l":18.15,"n":25,"o":18.18,"t":"2026-10-15T22:00:00Z","v":1951,"vw":18.170623},{"c":18.21,"h":18.31,"l":18.175,"n":30,"o":18.175,"t":"2026-10-15T22:15:00Z","v":2385,"vw":18.263513},{"c":18.28,"h":18.33,"l":18.15,"n":12,"o":18.33,"t":"2026-10-15T22:30:00Z","v":515,"vw":18.233148},{"c":18.15,"h":18.15,"l":18.15,"n":2,"o":18.15,"t":"2026-10-15T22:45:00Z","v":401,"vw":18.15},{"c":18.1629,"h":18.1629,"l":18.05,"n":13,"o":18.06,"t":"2026-10-15T23:00:00Z","v":644,"vw":18.095009},{"c":18,"h":18.17,"l":18,"n":17,"o":18.17,"t":"2026-10-15T23:30:00Z","v":1726,"vw":18.041346},{"c":18.16,"h":18.16,"l":18.16,"n":1,"o":18.16,"t":"2026-10-15T23:45:00Z","v":165,"vw":18.16},{"c":17.96,"h":18.2,"l":17.92,"n":68,"o":18.2,"t":"2026-10-16T08:00:00Z","v":1685,"vw":18.018662},{"c":18.16,"h":18.16,"l":18.15,"n":11,"o":18.159,"t":"2026-10-16T08:15:00Z","v":871,"vw":18.156334},{"c":18.2,"h":18.2,"l":18.2,"n":5,"o":18.2,"t":"2026-10-16T08:30:00Z","v":500,"vw":18.2},{"c":18.22,"h":18.22,"l":18.22,"n":5,"o":18.22,"t":"2026-10-16T09:00:00Z","v":300,"vw":18.22},{"c":18.201,"h":18.22,"l":18.2,"n":4,"o":18.2,"t":"2026-10-16T09:15:00Z","v":863,"vw":18.205844},{"c":18.2,"h":18.2,"l":18.2,"n":5,"o":18.2,"t":"2026-10-16T09:30:00Z","v":416,"vw":18.2},{"c":18.2,"h":18.22,"l":18.2,"n":15,"o":18.22,"t":"2026-10-16T09:45:00Z","v":1321,"vw":18.207215},{"c":18.25,"h":18.25,"l":18.1,"n":11,"o":18.23,"t":"2026-10-16T10:00:00Z","v":836,"vw":18.146667},{"c":18.25,"h":18.25,"l":18.25,"n":1,"o":18.25,"t":"2026-10-16T10:15:00Z","v":197,"vw":18.25},{"c":18.17,"h":18.17,"l":18.17,"n":1,"o":18.17,"t":"2026-10-16T10:30:00Z","v":217,"vw":18.17},{"c":18.18,"h":18.18,"l":18.18,"n":1,"o":18.18,"t":"2026-10-16T10:45:00Z","v":100,"vw":18.18},{"c":18.04,"h":18.25,"l":18.0062,"n":36,"o":18.2113,"t":"2026-10-16T11:00:00Z","v":1850,"vw":18.076728},{"c":18,"h":18.11,"l":18,"n":28,"o":18.06,"t":"2026-10-16T11:15:00Z","v":2776,"vw":18.014286},{"c":17.95,"h":17.97,"l":17.84,"n":38,"o":17.97,"t":"2026-10-16T11:30:00Z","v":3370,"vw":17.891038},{"c":17.8506,"h":17.8506,"l":17.8409,"n":7,"o":17.8409,"t":"2026-10-16T11:45:00Z","v":2306,"vw":17.844051},{"c":17.97,"h":17.97,"l":17.85,"n":19,"o":17.97,"t":"2026-10-16T12:00:00Z","v":2517,"vw":17.907354},{"c":17.86,"h":17.94,"l":17.86,"n":17,"o":17.92,"t":"2026-10-16T12:15:00Z","v":1273,"vw":17.909477},{"c":17.885,"h":17.93,"l":17.84,"n":9,"o":17.92,"t":"2026-10-16T12:30:00Z","v":1132,"vw":17.867982},{"c":18.0886,"h":18.1051,"l":17.98,"n":23,"o":18.1051,"t":"2026-10-16T12:45:00Z","v":1686,"vw":18.034142},{"c":17.86,"h":18.0879,"l":17.84,"n":26,"o":18.0879,"t":"2026-10-16T13:00:00Z","v":2513,"vw":17.900818},{"c":17.756,"h":17.84,"l":17.7455,"n":62,"o":17.84,"t":"2026-10-16T13:15:00Z","v":4039,"vw":17.802259},{"c":17.835,"h":17.92,"l":17.34,"n":1209,"o":17.83,"t":"2026-10-16T13:30:00Z","v":150504,"vw":17.73132},{"c":17.5401,"h":17.8799,"l":17.445,"n":1197,"o":17.835,"t":"2026-10-16T13:45:00Z","v":117353,"vw":17.637686},{"c":17.74,"h":17.82,"l":17.57,"n":715,"o":17.595,"t":"2026-10-16T14:00:00Z","v":64240,"vw":17.708906},{"c":18.005,"h":18.03,"l":17.665,"n":1011,"o":17.77,"t":"2026-10-16T14:15:00Z","v":88647,"vw":17.83973},{"c":18.108,"h":18.205,"l":17.96,"n":1174,"o":18.0266,"t":"2026-10-16T14:30:00Z","v":114705,"vw":18.096955},{"c":17.85,"h":18.21,"l":17.85,"n":969,"o":18.11,"t":"2026-10-16T14:45:00Z","v":114304,"vw":18.058384},{"c":17.47,"h":17.87,"l":17.43,"n":1080,"o":17.83,"t":"2026-10-16T15:00:00Z","v":119668,"vw":17.567787},{"c":17.395,"h":17.51,"l":17.31,"n":945,"o":17.47,"t":"2026-10-16T15:15:00Z","v":90674,"vw":17.420581},{"c":17.345,"h":17.52,"l":17.33,"n":652,"o":17.4,"t":"2026-10-16T15:30:00Z","v":57764,"vw":17.43598},{"c":17.21,"h":17.39,"l":17.1804,"n":997,"o":17.34,"t":"2026-10-16T15:45:00Z","v":140948,"vw":17.286087},{"c":17.335,"h":17.36,"l":17.17,"n":673,"o":17.24,"t":"2026-10-16T16:00:00Z","v":77620,"vw":17.247469},{"c":17.165,"h":17.3599,"l":17.16,"n":523,"o":17.3599,"t":"2026-10-16T16:15:00Z","v":54761,"vw":17.251538},{"c":17.19,"h":17.255,"l":17.12,"n":576,"o":17.15,"t":"2026-10-16T16:30:00Z","v":54862,"vw":17.179186},{"c":17.07,"h":17.25,"l":17.01,"n":762,"o":17.21,"t":"2026-10-16T16:45:00Z","v":77975,"vw":17.101378},{"c":16.89,"h":17.1,"l":16.86,"n":1670,"o":17.09,"t":"2026-10-16T17:00:00Z","v":163872,"vw":16.955045},{"c":17,"h":17.04,"l":16.84,"n":1244,"o":16.89,"t":"2026-10-16T17:15:00Z","v":98957,"vw":16.914375},{"c":17.13,"h":17.17,"l":17,"n":911,"o":17,"t":"2026-10-16T17:30:00Z","v":117767,"vw":17.08214},{"c":16.87,"h":17.13,"l":16.86,"n":767,"o":17.1,"t":"2026-10-16T17:45:00Z","v":68974,"vw":16.969385},{"c":16.86,"h":16.8952,"l":16.7798,"n":844,"o":16.87,"t":"2026-10-16T18:00:00Z","v":57359,"vw":16.834829},{"c":16.685,"h":16.9,"l":16.65,"n":1332,"o":16.855,"t":"2026-10-16T18:15:00Z","v":175035,"vw":16.736364},{"c":16.67,"h":16.7765,"l":16.64,"n":925,"o":16.68,"t":"2026-10-16T18:30:00Z","v":107127,"vw":16.727043},{"c":16.64,"h":16.72,"l":16.575,"n":1113,"o":16.67,"t":"2026-10-16T18:45:00Z","v":92586,"vw":16.647067},{"c":16.645,"h":16.685,"l":16.5,"n":1712,"o":16.6424,"t":"2026-10-16T19:00:00Z","v":100961,"vw":16.585327},{"c":16.61,"h":16.67,"l":16.48,"n":1682,"o":16.645,"t":"2026-10-16T19:15:00Z","v":154590,"vw":16.573635},{"c":16.235,"h":16.6699,"l":16.202,"n":1967,"o":16.6,"t":"2026-10-16T19:30:00Z","v":170580,"vw":16.380494},{"c":16.36,"h":16.39,"l":16.12,"n":4511,"o":16.24,"t":"2026-10-16T19:45:00Z","v":477493,"vw":16.284193},{"c":16.38,"h":16.64,"l":16.31,"n":52,"o":16.31,"t":"2026-10-16T20:00:00Z","v":142655,"vw":16.314383},{"c":16.55,"h":16.55,"l":16.35,"n":22,"o":16.35,"t":"2026-10-16T20:15:00Z","v":2747,"vw":16.520388},{"c":16.55,"h":16.55,"l":16.35,"n":23,"o":16.35,"t":"2026-10-16T20:30:00Z","v":1270,"vw":16.437549},{"c":16.47,"h":16.55,"l":16.3607,"n":21,"o":16.4726,"t":"2026-10-16T20:45:00Z","v":3875,"vw":16.404439},{"c":16.576,"h":16.6,"l":16.41,"n":17,"o":16.5098,"t":"2026-10-16T21:00:00Z","v":6235,"vw":16.526166},{"c":16.3887,"h":16.6,"l":16.3887,"n":9,"o":16.6,"t":"2026-10-16T21:15:00Z","v":1230,"vw":16.456647},{"c":16.57,"h":16.6,"l":16.57,"n":4,"o":16.6,"t":"2026-10-16T21:30:00Z","v":930,"vw":16.592667},{"c":16.3501,"h":16.5,"l":16.3501,"n":4,"o":16.5,"t":"2026-10-16T21:45:00Z","v":636,"vw":16.375083},{"c":16.6,"h":16.6,"l":16.6,"n":4,"o":16.6,"t":"2026-10-16T22:00:00Z","v":324,"vw":16.6},{"c":16.36,"h":16.45,"l":16.36,"n":5,"o":16.45,"t":"2026-10-16T22:15:00Z","v":1407,"vw":16.371202},{"c":16.37,"h":16.5835,"l":16.37,"n":12,"o":16.5,"t":"2026-10-16T22:30:00Z","v":526,"vw":16.50925}],"expiry":"2026-10-23","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.18000379479624445,"strike":23.800227687774665,"iv":1.8825855212393812,"gamma":0.04409935485058882,"theta":-0.05419468187650744,"vega":0.003946549382311713,"rho":0.0002728855527748361,"breakevenPct":46.48889115803854},{"delta":0.15,"premium":0.13224693251533742,"strike":18.45168711656442,"iv":0.7851449386503068,"gamma":0.1305659509202454,"theta":-0.02976334355828221,"vega":0.005235276073619632,"rho":0.0004272564138333561,"breakevenPct":13.524337502014376},{"delta":0.2,"premium":0.1897622699386503,"strike":18.06825153374233,"iv":0.786295245398773,"gamma":0.1564861963190184,"theta":-0.03582162576687117,"vega":0.006308895705521472,"rho":0.0005701447972336967,"breakevenPct":11.533376931465973},{"delta":0.25,"premium":0.2520912547528517,"strike":17.73954372623574,"iv":0.7813950570342205,"gamma":0.17808174904942967,"theta":-0.04028593155893536,"vega":0.007125095057034221,"rho":0.0007125838103839138,"breakevenPct":9.90613916303355},{"delta":0.3,"premium":0.31149497487437183,"strike":17.423366834170853,"iv":0.763595728643216,"gamma":0.20085753768844222,"theta":-0.043308040201005024,"vega":0.007822613065326634,"rho":0.0008556806410693846,"breakevenPct":8.337579774253058},{"delta":0.35,"premium":0.3586055276381909,"strike":17.10929648241206,"iv":0.7098896984924623,"gamma":0.23019170854271356,"theta":-0.04293115577889447,"vega":0.008325125628140704,"rho":0.0010011171257494427,"breakevenPct":6.706792975261152},{"delta":0.4,"premium":0.44520360219263905,"strike":16.872357086922474,"iv":0.7137672670321066,"gamma":0.23664729835552076,"theta":-0.04494440093970243,"vega":0.008627642913077526,"rho":0.0011401529446622408,"breakevenPct":5.788397612187612},{"delta":0.45,"premium":0.5528778386844166,"strike":16.676585747846516,"iv":0.7483796397807361,"gamma":0.23089162098668756,"theta":-0.04823335943617855,"vega":0.008823414252153484,"rho":0.0012757724573066234,"breakevenPct":5.250235714910995},{"delta":0.5,"premium":0.664939024390244,"strike":16.47701688555347,"iv":0.7833324577861163,"gamma":0.2244175422138837,"theta":-0.051360881801125705,"vega":0.008986210131332082,"rho":0.001410593345766571,"breakevenPct":4.715674465141799},{"delta":0.55,"premium":0.8173780487804879,"strike":16.24249530956848,"iv":0.8214187617260789,"gamma":0.2113312382739212,"theta":-0.05300253283302064,"vega":0.008845497185741088,"rho":0.0015380636320391672,"breakevenPct":4.214253868961314},{"delta":0.6,"premium":0.9698170731707316,"strike":16.00797373358349,"iv":0.8595050656660412,"gamma":0.19824493433395873,"theta":-0.05464418386491557,"vega":0.008704784240150093,"rho":0.0016655339183117629,"breakevenPct":3.7128332727808298},{"delta":0.65,"premium":1.142529348986126,"strike":15.742262540021345,"iv":0.875181750266809,"gamma":0.18542860192102456,"theta":-0.052998932764140874,"vega":0.008287620064034152,"rho":0.0017891325485206392,"breakevenPct":3.144727483246614},{"delta":0.7,"premium":1.3187427240977878,"strike":15.473224679860303,"iv":0.888791036088475,"gamma":0.17232200232828873,"theta":-0.050987660069848666,"vega":0.007835739231664729,"rho":0.0019120265845247216,"breakevenPct":2.57768725692175},{"delta":0.75,"premium":1.5224679860302677,"strike":15.182188591385332,"iv":0.8897805587892899,"gamma":0.1562568102444703,"theta":-0.04650570430733411,"vega":0.0071372526193247965,"rho":0.002029311502475165,"breakevenPct":2.0443285120073176},{"delta":0.8,"premium":2.4525253707232855,"strike":14.27043148116065,"iv":1.3111919275545818,"gamma":0.11275658874000355,"theta":-0.05869883570588072,"vega":0.006311631719449148,"rho":0.00200823184330334,"breakevenPct":2.1561200481608656},{"delta":0.85,"premium":3.053724733670996,"strike":13.594905763460476,"iv":1.4444228711583544,"gamma":0.07858609487560217,"theta":-0.05424025106588163,"vega":0.005252352301230694,"rho":0.002052173699303205,"breakevenPct":1.702080006911859}],"put":[{"delta":0.1,"premium":0.26561179650445016,"strike":11.624471860178005,"iv":2.2040097375584558,"gamma":0.035754714846195045,"theta":-0.06241168011335273,"vega":0.003939394001776982,"rho":-0.00036042117719313493,"breakevenPct":30.611728383179265},{"delta":0.15,"premium":0.25,"strike":13.572098146682187,"iv":1.40381507075767,"gamma":0.08279926545936873,"theta":-0.05015458832835073,"vega":0.0051929354994969725,"rho":-0.0005121180885670276,"breakevenPct":18.618826226742904},{"delta":0.2,"premium":0.25,"strike":14.716250272738128,"iv":0.9697485076505625,"gamma":0.13544408480282327,"theta":-0.04209802716781328,"vega":0.006320391028746194,"rho":-0.0006651572995164588,"breakevenPct":11.629503526340097},{"delta":0.25,"premium":0.31372881355932203,"strike":15.212429378531073,"iv":0.863502033898305,"gamma":0.16082090395480225,"theta":-0.04354135593220339,"vega":0.007152316384180791,"rho":-0.000832277568204885,"breakevenPct":8.98777907775351},{"delta":0.3,"premium":0.39847457627118643,"strike":15.494915254237288,"iv":0.8653664406779661,"gamma":0.1772050847457627,"theta":-0.04811762711864406,"vega":0.00788677966101695,"rho":-0.0010040415899774478,"breakevenPct":7.779837031361636},{"delta":0.35,"premium":0.48941207075962534,"strike":15.755463059313215,"iv":0.8525246618106139,"gamma":0.1902220603537981,"theta":-0.04998824141519251,"vega":0.008308740894901145,"rho":-0.0011772981347078126,"breakevenPct":6.7437325073085574},{"delta":0.4,"premium":0.5830409356725146,"strike":16.014619883040936,"iv":0.8410888888888889,"gamma":0.20239122807017543,"theta":-0.05180526315789474,"vega":0.008708771929824562,"rho":-0.0013510500784300699,"breakevenPct":5.732565990418932},{"delta":0.45,"premium":0.717056530214425,"strike":16.258284600389864,"iv":0.8559037037037037,"gamma":0.2022450292397661,"theta":-0.05355964912280702,"vega":0.008854970760233918,"rho":-0.0015321346666361993,"breakevenPct":5.062748502288099},{"delta":0.5,"premium":0.8507992895204263,"strike":16.50177619893428,"iv":0.8703037300177621,"gamma":0.20214476021314387,"theta":-0.055272646536412076,"vega":0.00899893428063943,"rho":-0.001713168370950663,"breakevenPct":4.392321872853674},{"delta":0.55,"premium":0.9507104795737125,"strike":16.72380106571936,"iv":0.8332699822380106,"gamma":0.2077397868561279,"theta":-0.051853463587921846,"vega":0.008865719360568384,"rho":-0.0018878924726985712,"breakevenPct":3.6463617217736837},{"delta":0.6,"premium":1.0506216696269983,"strike":16.94582593250444,"iv":0.7962362344582593,"gamma":0.2133348134991119,"theta":-0.04843428063943162,"vega":0.008732504440497335,"rho":-0.002062616574446479,"breakevenPct":2.900401570693696},{"delta":0.65,"premium":1.1719230769230773,"strike":17.161538461538463,"iv":0.7660384615384616,"gamma":0.21072615384615384,"theta":-0.04427230769230769,"vega":0.008312307692307692,"rho":-0.0022409580317530077,"breakevenPct":2.323669000516895},{"delta":0.7,"premium":1.3001282051282053,"strike":17.375213675213676,"iv":0.7380470085470086,"gamma":0.2054697435897436,"theta":-0.03987059829059829,"vega":0.007799487179487179,"rho":-0.0024204669953509428,"breakevenPct":1.8015548559226067},{"delta":0.75,"premium":1.9713493530499078,"strike":18.05452865064695,"iv":0.9461280961182994,"gamma":0.14801349353049906,"theta":-0.04706561922365989,"vega":0.00720184842883549,"rho":-0.0027002270445019433,"breakevenPct":1.7521118045385413},{"delta":0.8,"premium":2.38031914893617,"strike":18.53191489361702,"iv":0.9778617021276597,"gamma":0.1263851063829787,"theta":-0.04266170212765957,"vega":0.006361702127659574,"rho":-0.0029318271806304127,"breakevenPct":1.334173826018028},{"delta":0.85,"premium":3.501764705882351,"strike":19.69411764705882,"iv":1.1799141176470584,"gamma":0.08787294117647064,"theta":-0.042377647058823534,"vega":0.005244705882352943,"rho":-0.00329636754337963,"breakevenPct":1.0851988932408718},{"delta":0.9,"premium":6.531549825162696,"strike":22.766126405228047,"iv":1.6488184832566293,"gamma":0.04997087817931335,"theta":-0.04261797530044686,"vega":0.0039050180175109555,"rho":-0.0040175510098513405,"breakevenPct":0.8272658517693989}]},"raw":{"call":[{"delta":0.1,"premium":0.18000379479624445,"strike":23.800227687774665,"iv":1.8825855212393812,"gamma":0.04409935485058882,"theta":-0.05419468187650744,"vega":0.003946549382311713,"rho":0.0002728855527748361,"breakevenPct":46.48889115803854},{"delta":0.15,"premium":0.13224693251533742,"strike":18.45168711656442,"iv":0.7851449386503068,"gamma":0.1305659509202454,"theta":-0.02976334355828221,"vega":0.005235276073619632,"rho":0.0004272564138333561,"breakevenPct":13.524337502014376},{"delta":0.2,"premium":0.1897622699386503,"strike":18.06825153374233,"iv":0.786295245398773,"gamma":0.1564861963190184,"theta":-0.03582162576687117,"vega":0.006308895705521472,"rho":0.0005701447972336967,"breakevenPct":11.533376931465973},{"delta":0.25,"premium":0.2520912547528517,"strike":17.73954372623574,"iv":0.7813950570342205,"gamma":0.17808174904942967,"theta":-0.04028593155893536,"vega":0.007125095057034221,"rho":0.0007125838103839138,"breakevenPct":9.90613916303355},{"delta":0.3,"premium":0.31149497487437183,"strike":17.423366834170853,"iv":0.763595728643216,"gamma":0.20085753768844222,"theta":-0.043308040201005024,"vega":0.007822613065326634,"rho":0.0008556806410693846,"breakevenPct":8.337579774253058},{"delta":0.35,"premium":0.3586055276381909,"strike":17.10929648241206,"iv":0.7098896984924623,"gamma":0.23019170854271356,"theta":-0.04293115577889447,"vega":0.008325125628140704,"rho":0.0010011171257494427,"breakevenPct":6.706792975261152},{"delta":0.4,"premium":0.44520360219263905,"strike":16.872357086922474,"iv":0.7137672670321066,"gamma":0.23664729835552076,"theta":-0.04494440093970243,"vega":0.008627642913077526,"rho":0.0011401529446622408,"breakevenPct":5.788397612187612},{"delta":0.45,"premium":0.5528778386844166,"strike":16.676585747846516,"iv":0.7483796397807361,"gamma":0.23089162098668756,"theta":-0.04823335943617855,"vega":0.008823414252153484,"rho":0.0012757724573066234,"breakevenPct":5.250235714910995},{"delta":0.5,"premium":0.664939024390244,"strike":16.47701688555347,"iv":0.7833324577861163,"gamma":0.2244175422138837,"theta":-0.051360881801125705,"vega":0.008986210131332082,"rho":0.001410593345766571,"breakevenPct":4.715674465141799},{"delta":0.55,"premium":0.8173780487804879,"strike":16.24249530956848,"iv":0.8214187617260789,"gamma":0.2113312382739212,"theta":-0.05300253283302064,"vega":0.008845497185741088,"rho":0.0015380636320391672,"breakevenPct":4.214253868961314},{"delta":0.6,"premium":0.9698170731707316,"strike":16.00797373358349,"iv":0.8595050656660412,"gamma":0.19824493433395873,"theta":-0.05464418386491557,"vega":0.008704784240150093,"rho":0.0016655339183117629,"breakevenPct":3.7128332727808298},{"delta":0.65,"premium":1.142529348986126,"strike":15.742262540021345,"iv":0.875181750266809,"gamma":0.18542860192102456,"theta":-0.052998932764140874,"vega":0.008287620064034152,"rho":0.0017891325485206392,"breakevenPct":3.144727483246614},{"delta":0.7,"premium":1.3187427240977878,"strike":15.473224679860303,"iv":0.888791036088475,"gamma":0.17232200232828873,"theta":-0.050987660069848666,"vega":0.007835739231664729,"rho":0.0019120265845247216,"breakevenPct":2.57768725692175},{"delta":0.75,"premium":1.5224679860302677,"strike":15.182188591385332,"iv":0.8897805587892899,"gamma":0.1562568102444703,"theta":-0.04650570430733411,"vega":0.0071372526193247965,"rho":0.002029311502475165,"breakevenPct":2.0443285120073176},{"delta":0.8,"premium":2.4525253707232855,"strike":14.27043148116065,"iv":1.3111919275545818,"gamma":0.11275658874000355,"theta":-0.05869883570588072,"vega":0.006311631719449148,"rho":0.00200823184330334,"breakevenPct":2.1561200481608656},{"delta":0.85,"premium":3.053724733670996,"strike":13.594905763460476,"iv":1.4444228711583544,"gamma":0.07858609487560217,"theta":-0.05424025106588163,"vega":0.005252352301230694,"rho":0.002052173699303205,"breakevenPct":1.702080006911859}],"put":[{"delta":0.1,"premium":0.26561179650445016,"strike":11.624471860178005,"iv":2.2040097375584558,"gamma":0.035754714846195045,"theta":-0.06241168011335273,"vega":0.003939394001776982,"rho":-0.00036042117719313493,"breakevenPct":30.611728383179265},{"delta":0.15,"premium":0.25,"strike":13.572098146682187,"iv":1.40381507075767,"gamma":0.08279926545936873,"theta":-0.05015458832835073,"vega":0.0051929354994969725,"rho":-0.0005121180885670276,"breakevenPct":18.618826226742904},{"delta":0.2,"premium":0.25,"strike":14.716250272738128,"iv":0.9697485076505625,"gamma":0.13544408480282327,"theta":-0.04209802716781328,"vega":0.006320391028746194,"rho":-0.0006651572995164588,"breakevenPct":11.629503526340097},{"delta":0.25,"premium":0.31372881355932203,"strike":15.212429378531073,"iv":0.863502033898305,"gamma":0.16082090395480225,"theta":-0.04354135593220339,"vega":0.007152316384180791,"rho":-0.000832277568204885,"breakevenPct":8.98777907775351},{"delta":0.3,"premium":0.39847457627118643,"strike":15.494915254237288,"iv":0.8653664406779661,"gamma":0.1772050847457627,"theta":-0.04811762711864406,"vega":0.00788677966101695,"rho":-0.0010040415899774478,"breakevenPct":7.779837031361636},{"delta":0.35,"premium":0.48941207075962534,"strike":15.755463059313215,"iv":0.8525246618106139,"gamma":0.1902220603537981,"theta":-0.04998824141519251,"vega":0.008308740894901145,"rho":-0.0011772981347078126,"breakevenPct":6.7437325073085574},{"delta":0.4,"premium":0.5830409356725146,"strike":16.014619883040936,"iv":0.8410888888888889,"gamma":0.20239122807017543,"theta":-0.05180526315789474,"vega":0.008708771929824562,"rho":-0.0013510500784300699,"breakevenPct":5.732565990418932},{"delta":0.45,"premium":0.717056530214425,"strike":16.258284600389864,"iv":0.8559037037037037,"gamma":0.2022450292397661,"theta":-0.05355964912280702,"vega":0.008854970760233918,"rho":-0.0015321346666361993,"breakevenPct":5.062748502288099},{"delta":0.5,"premium":0.8507992895204263,"strike":16.50177619893428,"iv":0.8703037300177621,"gamma":0.20214476021314387,"theta":-0.055272646536412076,"vega":0.00899893428063943,"rho":-0.001713168370950663,"breakevenPct":4.392321872853674},{"delta":0.55,"premium":0.9507104795737125,"strike":16.72380106571936,"iv":0.8332699822380106,"gamma":0.2077397868561279,"theta":-0.051853463587921846,"vega":0.008865719360568384,"rho":-0.0018878924726985712,"breakevenPct":3.6463617217736837},{"delta":0.6,"premium":1.0506216696269983,"strike":16.94582593250444,"iv":0.7962362344582593,"gamma":0.2133348134991119,"theta":-0.04843428063943162,"vega":0.008732504440497335,"rho":-0.002062616574446479,"breakevenPct":2.900401570693696},{"delta":0.65,"premium":1.1719230769230773,"strike":17.161538461538463,"iv":0.7660384615384616,"gamma":0.21072615384615384,"theta":-0.04427230769230769,"vega":0.008312307692307692,"rho":-0.0022409580317530077,"breakevenPct":2.323669000516895},{"delta":0.7,"premium":1.3001282051282053,"strike":17.375213675213676,"iv":0.7380470085470086,"gamma":0.2054697435897436,"theta":-0.03987059829059829,"vega":0.007799487179487179,"rho":-0.0024204669953509428,"breakevenPct":1.8015548559226067},{"delta":0.75,"premium":1.9713493530499078,"strike":18.05452865064695,"iv":0.9461280961182994,"gamma":0.14801349353049906,"theta":-0.04706561922365989,"vega":0.00720184842883549,"rho":-0.0027002270445019433,"breakevenPct":1.7521118045385413},{"delta":0.8,"premium":2.38031914893617,"strike":18.53191489361702,"iv":0.9778617021276597,"gamma":0.1263851063829787,"theta":-0.04266170212765957,"vega":0.006361702127659574,"rho":-0.0029318271806304127,"breakevenPct":1.334173826018028},{"delta":0.85,"premium":3.501764705882351,"strike":19.69411764705882,"iv":1.1799141176470584,"gamma":0.08787294117647064,"theta":-0.042377647058823534,"vega":0.005244705882352943,"rho":-0.00329636754337963,"breakevenPct":1.0851988932408718},{"delta":0.9,"premium":6.531549825162696,"strike":22.766126405228047,"iv":1.6488184832566293,"gamma":0.04997087817931335,"theta":-0.04261797530044686,"vega":0.0039050180175109555,"rho":-0.0040175510098513405,"breakevenPct":0.8272658517693989}]}},"errors":["fundamentals:provider_http_404"],"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"}}