{"symbol":"BABX","url":"https://intraalpha.com/companies/BABX","capturedAt":"2026-10-22T23:22:01.411Z","state":"ready","quote":{"symbol":"BABX","last_price":14.27,"prev_close":15.13,"regular_close":14.36,"change":-0.86,"change_pct":-5.6841,"regular_change":-0.77,"regular_change_pct":-5.0892,"extended_change":-0.09,"extended_change_pct":-0.6267,"bid":14.23,"ask":14.31,"bid_size":600,"ask_size":1200,"volume":2027481,"vwap":14.461726,"open":14.11,"high":14.8,"low":14.07,"close":14.36,"trade_count":10428,"last_trade_at":"2026-10-22T23:11:21.848163358Z","last_quote_at":"2026-10-22T23:20:45.157999691Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:21:55.653078567-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":110300000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0,"inception_date":"2022-12-12","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:22:00.535011+00:00"},"optionObservedAt":"2026-10-22T19:55:16.402Z","bars":[{"c":16.38,"h":16.48,"l":16.05,"n":288,"o":16.09,"t":"2026-10-15T08:00:00Z","v":117491,"vw":16.202059},{"c":16.36,"h":16.36,"l":16.36,"n":1,"o":16.36,"t":"2026-10-15T08:05:00Z","v":112,"vw":16.36},{"c":16.4,"h":16.45,"l":16.35,"n":6,"o":16.45,"t":"2026-10-15T08:25:00Z","v":2178,"vw":16.432791},{"c":16.46,"h":16.46,"l":16.46,"n":2,"o":16.46,"t":"2026-10-15T08:35:00Z","v":310,"vw":16.46},{"c":16.55,"h":16.55,"l":16.55,"n":2,"o":16.55,"t":"2026-10-15T08:45:00Z","v":568,"vw":16.55},{"c":16.56,"h":16.56,"l":16.56,"n":1,"o":16.56,"t":"2026-10-15T08:50:00Z","v":200,"vw":16.56},{"c":16.54,"h":16.55,"l":16.54,"n":4,"o":16.55,"t":"2026-10-15T08:55:00Z","v":630,"vw":16.542586},{"c":16.57,"h":16.57,"l":16.57,"n":1,"o":16.57,"t":"2026-10-15T09:00:00Z","v":100,"vw":16.57},{"c":16.76,"h":16.76,"l":16.76,"n":10,"o":16.76,"t":"2026-10-15T09:45:00Z","v":908,"vw":16.76},{"c":16.75,"h":16.75,"l":16.75,"n":1,"o":16.75,"t":"2026-10-15T09:50:00Z","v":200,"vw":16.75},{"c":16.5,"h":16.57,"l":16.5,"n":4,"o":16.57,"t":"2026-10-15T10:25:00Z","v":890,"vw":16.555832},{"c":16.56,"h":16.56,"l":16.56,"n":4,"o":16.56,"t":"2026-10-15T10:40:00Z","v":500,"vw":16.56},{"c":16.63,"h":16.63,"l":16.62,"n":17,"o":16.6291,"t":"2026-10-15T11:00:00Z","v":4113,"vw":16.627595},{"c":16.6,"h":16.64,"l":16.6,"n":5,"o":16.64,"t":"2026-10-15T11:05:00Z","v":663,"vw":16.607722},{"c":16.56,"h":16.56,"l":16.56,"n":9,"o":16.56,"t":"2026-10-15T11:10:00Z","v":1900,"vw":16.56},{"c":16.6176,"h":16.64,"l":16.6,"n":8,"o":16.61,"t":"2026-10-15T11:15:00Z","v":1320,"vw":16.6184},{"c":16.61,"h":16.61,"l":16.61,"n":3,"o":16.61,"t":"2026-10-15T11:20:00Z","v":220,"vw":16.61},{"c":16.61,"h":16.61,"l":16.61,"n":2,"o":16.61,"t":"2026-10-15T11:25:00Z","v":225,"vw":16.61},{"c":16.62,"h":16.62,"l":16.62,"n":1,"o":16.62,"t":"2026-10-15T11:30:00Z","v":150,"vw":16.62},{"c":16.62,"h":16.62,"l":16.62,"n":1,"o":16.62,"t":"2026-10-15T11:35:00Z","v":150,"vw":16.62},{"c":16.71,"h":16.71,"l":16.65,"n":7,"o":16.65,"t":"2026-10-15T11:40:00Z","v":628,"vw":16.694118},{"c":16.6,"h":16.63,"l":16.6,"n":15,"o":16.63,"t":"2026-10-15T12:00:00Z","v":2510,"vw":16.61241},{"c":16.6,"h":16.6,"l":16.6,"n":1,"o":16.6,"t":"2026-10-15T12:20:00Z","v":100,"vw":16.6},{"c":16.56,"h":16.56,"l":16.56,"n":2,"o":16.56,"t":"2026-10-15T12:30:00Z","v":266,"vw":16.56},{"c":16.58,"h":16.58,"l":16.521,"n":5,"o":16.521,"t":"2026-10-15T12:50:00Z","v":457,"vw":16.546286},{"c":16.56,"h":16.57,"l":16.56,"n":8,"o":16.56,"t":"2026-10-15T13:00:00Z","v":1000,"vw":16.561},{"c":16.529,"h":16.529,"l":16.529,"n":1,"o":16.529,"t":"2026-10-15T13:10:00Z","v":179,"vw":16.529},{"c":16.57,"h":16.59,"l":16.57,"n":46,"o":16.57,"t":"2026-10-15T13:15:00Z","v":6463,"vw":16.57267},{"c":16.57,"h":16.57,"l":16.55,"n":17,"o":16.55,"t":"2026-10-15T13:20:00Z","v":6493,"vw":16.551265},{"c":16.525,"h":16.61,"l":16.325,"n":116,"o":16.56,"t":"2026-10-15T13:30:00Z","v":56216,"vw":16.433309},{"c":16.8508,"h":16.9201,"l":16.54,"n":54,"o":16.54,"t":"2026-10-15T13:35:00Z","v":9006,"vw":16.743503},{"c":16.9435,"h":16.9435,"l":16.805,"n":42,"o":16.855,"t":"2026-10-15T13:40:00Z","v":6336,"vw":16.895663},{"c":16.7325,"h":16.95,"l":16.71,"n":39,"o":16.95,"t":"2026-10-15T13:45:00Z","v":7023,"vw":16.760293},{"c":16.5163,"h":16.75,"l":16.5163,"n":39,"o":16.75,"t":"2026-10-15T13:50:00Z","v":18462,"vw":16.673582},{"c":16.48,"h":16.59,"l":16.48,"n":37,"o":16.505,"t":"2026-10-15T13:55:00Z","v":6760,"vw":16.534466},{"c":16.7,"h":16.7,"l":16.595,"n":22,"o":16.595,"t":"2026-10-15T14:00:00Z","v":4648,"vw":16.670938},{"c":16.8699,"h":16.8851,"l":16.78,"n":40,"o":16.79,"t":"2026-10-15T14:05:00Z","v":7949,"vw":16.8166},{"c":16.755,"h":16.9,"l":16.755,"n":44,"o":16.9,"t":"2026-10-15T14:10:00Z","v":6531,"vw":16.858163},{"c":16.7195,"h":16.745,"l":16.7,"n":48,"o":16.745,"t":"2026-10-15T14:15:00Z","v":5471,"vw":16.713325},{"c":16.68,"h":16.75,"l":16.62,"n":66,"o":16.75,"t":"2026-10-15T14:20:00Z","v":24249,"vw":16.691065},{"c":16.63,"h":16.69,"l":16.63,"n":18,"o":16.68,"t":"2026-10-15T14:25:00Z","v":13184,"vw":16.672812},{"c":16.68,"h":16.6893,"l":16.68,"n":6,"o":16.6858,"t":"2026-10-15T14:30:00Z","v":1064,"vw":16.681729},{"c":16.71,"h":16.71,"l":16.69,"n":6,"o":16.71,"t":"2026-10-15T14:35:00Z","v":541,"vw":16.705},{"c":16.78,"h":16.78,"l":16.72,"n":15,"o":16.72,"t":"2026-10-15T14:40:00Z","v":1957,"vw":16.754984},{"c":16.93,"h":16.93,"l":16.78,"n":69,"o":16.78,"t":"2026-10-15T14:45:00Z","v":10359,"vw":16.839911},{"c":17,"h":17.06,"l":16.92,"n":141,"o":16.92,"t":"2026-10-15T14:50:00Z","v":18200,"vw":17.034788},{"c":16.95,"h":16.96,"l":16.9,"n":50,"o":16.96,"t":"2026-10-15T14:55:00Z","v":10064,"vw":16.940695},{"c":16.91,"h":17.01,"l":16.8937,"n":79,"o":16.94,"t":"2026-10-15T15:00:00Z","v":22129,"vw":16.936771},{"c":16.98,"h":16.98,"l":16.9216,"n":34,"o":16.96,"t":"2026-10-15T15:05:00Z","v":2452,"vw":16.950158},{"c":17,"h":17.03,"l":16.9938,"n":17,"o":17.02,"t":"2026-10-15T15:10:00Z","v":9290,"vw":17.019891},{"c":17.1,"h":17.1,"l":16.9887,"n":60,"o":17.03,"t":"2026-10-15T15:15:00Z","v":6584,"vw":17.044532},{"c":16.95,"h":17.04,"l":16.95,"n":33,"o":16.99,"t":"2026-10-15T15:20:00Z","v":12510,"vw":16.987087},{"c":16.79,"h":16.91,"l":16.79,"n":39,"o":16.91,"t":"2026-10-15T15:25:00Z","v":7439,"vw":16.814294},{"c":16.89,"h":16.89,"l":16.795,"n":12,"o":16.795,"t":"2026-10-15T15:30:00Z","v":719,"vw":16.857925},{"c":16.98,"h":17,"l":16.93,"n":13,"o":16.93,"t":"2026-10-15T15:35:00Z","v":2314,"vw":16.96147},{"c":16.9026,"h":17.01,"l":16.9026,"n":53,"o":17,"t":"2026-10-15T15:40:00Z","v":5869,"vw":16.989723},{"c":16.99,"h":16.99,"l":16.9273,"n":14,"o":16.94,"t":"2026-10-15T15:45:00Z","v":2913,"vw":16.943313},{"c":17.015,"h":17.015,"l":17.0035,"n":3,"o":17.0035,"t":"2026-10-15T15:50:00Z","v":509,"vw":17.0058},{"c":17.02,"h":17.03,"l":17.02,"n":5,"o":17.03,"t":"2026-10-15T15:55:00Z","v":671,"vw":17.023077},{"c":16.88,"h":17,"l":16.88,"n":12,"o":17,"t":"2026-10-15T16:00:00Z","v":3102,"vw":16.902034},{"c":16.8401,"h":16.87,"l":16.84,"n":39,"o":16.87,"t":"2026-10-15T16:05:00Z","v":18109,"vw":16.856805},{"c":16.8,"h":16.83,"l":16.8,"n":32,"o":16.83,"t":"2026-10-15T16:10:00Z","v":13341,"vw":16.806671},{"c":16.8,"h":16.81,"l":16.8,"n":16,"o":16.81,"t":"2026-10-15T16:15:00Z","v":1019,"vw":16.804186},{"c":16.82,"h":16.82,"l":16.805,"n":4,"o":16.805,"t":"2026-10-15T16:20:00Z","v":295,"vw":16.811148},{"c":16.83,"h":16.84,"l":16.8213,"n":5,"o":16.8213,"t":"2026-10-15T16:25:00Z","v":805,"vw":16.827853},{"c":16.8,"h":16.8158,"l":16.8,"n":7,"o":16.815,"t":"2026-10-15T16:30:00Z","v":505,"vw":16.811025},{"c":16.85,"h":16.85,"l":16.7941,"n":16,"o":16.7941,"t":"2026-10-15T16:35:00Z","v":3922,"vw":16.798891},{"c":16.87,"h":16.87,"l":16.85,"n":11,"o":16.85,"t":"2026-10-15T16:40:00Z","v":871,"vw":16.861527},{"c":16.95,"h":16.95,"l":16.9,"n":7,"o":16.9,"t":"2026-10-15T16:50:00Z","v":675,"vw":16.932857},{"c":16.87,"h":16.94,"l":16.87,"n":6,"o":16.94,"t":"2026-10-15T17:00:00Z","v":1750,"vw":16.89625},{"c":16.8391,"h":16.85,"l":16.8391,"n":4,"o":16.85,"t":"2026-10-15T17:05:00Z","v":280,"vw":16.845156},{"c":16.85,"h":16.85,"l":16.82,"n":22,"o":16.83,"t":"2026-10-15T17:10:00Z","v":4646,"vw":16.832171},{"c":16.86,"h":16.89,"l":16.86,"n":5,"o":16.89,"t":"2026-10-15T17:20:00Z","v":1355,"vw":16.883077},{"c":16.88,"h":16.88,"l":16.88,"n":1,"o":16.88,"t":"2026-10-15T17:25:00Z","v":1500,"vw":16.88},{"c":16.85,"h":16.85,"l":16.85,"n":1,"o":16.85,"t":"2026-10-15T17:35:00Z","v":100,"vw":16.85},{"c":16.91,"h":16.91,"l":16.845,"n":7,"o":16.845,"t":"2026-10-15T17:40:00Z","v":5729,"vw":16.880709},{"c":16.92,"h":16.92,"l":16.92,"n":1,"o":16.92,"t":"2026-10-15T17:55:00Z","v":350,"vw":16.92},{"c":16.9,"h":16.93,"l":16.9,"n":9,"o":16.93,"t":"2026-10-15T18:00:00Z","v":3326,"vw":16.929},{"c":16.88,"h":16.88,"l":16.88,"n":3,"o":16.88,"t":"2026-10-15T18:05:00Z","v":2001,"vw":16.88},{"c":16.85,"h":16.88,"l":16.85,"n":13,"o":16.88,"t":"2026-10-15T18:10:00Z","v":4602,"vw":16.85559},{"c":16.78,"h":16.84,"l":16.7794,"n":59,"o":16.84,"t":"2026-10-15T18:15:00Z","v":22052,"vw":16.802552},{"c":16.84,"h":16.86,"l":16.77,"n":70,"o":16.77,"t":"2026-10-15T18:20:00Z","v":17427,"vw":16.808472},{"c":16.83,"h":16.84,"l":16.83,"n":7,"o":16.84,"t":"2026-10-15T18:25:00Z","v":2203,"vw":16.839524},{"c":16.855,"h":16.855,"l":16.855,"n":2,"o":16.855,"t":"2026-10-15T18:30:00Z","v":210,"vw":16.855},{"c":16.8801,"h":16.8807,"l":16.88,"n":3,"o":16.8807,"t":"2026-10-15T18:40:00Z","v":6100,"vw":16.880148},{"c":16.98,"h":16.98,"l":16.9,"n":13,"o":16.9,"t":"2026-10-15T18:45:00Z","v":1489,"vw":16.930965},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-10-15T18:50:00Z","v":250,"vw":17},{"c":16.99,"h":16.99,"l":16.9704,"n":12,"o":16.9704,"t":"2026-10-15T18:55:00Z","v":1130,"vw":16.984766},{"c":17,"h":17,"l":16.99,"n":6,"o":16.99,"t":"2026-10-15T19:00:00Z","v":386,"vw":16.996296},{"c":17.05,"h":17.05,"l":17.03,"n":7,"o":17.035,"t":"2026-10-15T19:05:00Z","v":5050,"vw":17.037723},{"c":17.09,"h":17.13,"l":17.09,"n":7,"o":17.1,"t":"2026-10-15T19:10:00Z","v":818,"vw":17.114286},{"c":17.1212,"h":17.13,"l":17.1212,"n":6,"o":17.13,"t":"2026-10-15T19:15:00Z","v":629,"vw":17.1244},{"c":17.11,"h":17.12,"l":17.11,"n":24,"o":17.11,"t":"2026-10-15T19:20:00Z","v":23815,"vw":17.115368},{"c":17.09,"h":17.1,"l":17.09,"n":12,"o":17.1,"t":"2026-10-15T19:25:00Z","v":1100,"vw":17.098889},{"c":17.14,"h":17.14,"l":17.05,"n":19,"o":17.05,"t":"2026-10-15T19:30:00Z","v":1237,"vw":17.11},{"c":17.14,"h":17.14,"l":17.11,"n":10,"o":17.12,"t":"2026-10-15T19:35:00Z","v":3000,"vw":17.116296},{"c":17.14,"h":17.14,"l":17.14,"n":1,"o":17.14,"t":"2026-10-15T19:40:00Z","v":300,"vw":17.14},{"c":17.12,"h":17.1624,"l":17.11,"n":28,"o":17.1624,"t":"2026-10-15T19:45:00Z","v":3510,"vw":17.133464},{"c":17.11,"h":17.14,"l":17.11,"n":39,"o":17.13,"t":"2026-10-15T19:50:00Z","v":9067,"vw":17.129404},{"c":17.19,"h":17.21,"l":17.14,"n":68,"o":17.14,"t":"2026-10-15T19:55:00Z","v":9817,"vw":17.186582},{"c":17.17,"h":17.17,"l":17.17,"n":4,"o":17.17,"t":"2026-10-15T20:00:00Z","v":107,"vw":17.17},{"c":17.22,"h":17.22,"l":17.22,"n":7,"o":17.22,"t":"2026-10-15T20:15:00Z","v":999,"vw":17.22},{"c":17.1721,"h":17.1721,"l":17.1721,"n":1,"o":17.1721,"t":"2026-10-15T21:00:00Z","v":300,"vw":17.1721},{"c":17.305,"h":17.305,"l":17.305,"n":2,"o":17.305,"t":"2026-10-15T23:05:00Z","v":200,"vw":17.305},{"c":17.29,"h":17.29,"l":17.29,"n":2,"o":17.29,"t":"2026-10-15T23:10:00Z","v":121,"vw":17.29},{"c":17.18,"h":17.18,"l":17.18,"n":2,"o":17.18,"t":"2026-10-15T23:30:00Z","v":500,"vw":17.18},{"c":17.05,"h":17.65,"l":17,"n":186,"o":17.63,"t":"2026-10-16T08:00:00Z","v":60072,"vw":17.346912},{"c":17.62,"h":17.62,"l":17.62,"n":1,"o":17.62,"t":"2026-10-16T08:05:00Z","v":1400,"vw":17.62},{"c":17.13,"h":17.13,"l":17.13,"n":1,"o":17.13,"t":"2026-10-16T08:40:00Z","v":181,"vw":17.13},{"c":17.23,"h":17.23,"l":17.23,"n":1,"o":17.23,"t":"2026-10-16T09:25:00Z","v":200,"vw":17.23},{"c":17.2,"h":17.2,"l":17.2,"n":3,"o":17.2,"t":"2026-10-16T09:40:00Z","v":150,"vw":17.2},{"c":17.16,"h":17.17,"l":17.16,"n":2,"o":17.17,"t":"2026-10-16T09:50:00Z","v":2600,"vw":17.167692},{"c":17.16,"h":17.16,"l":17.16,"n":19,"o":17.16,"t":"2026-10-16T09:55:00Z","v":5400,"vw":17.16},{"c":17.16,"h":17.16,"l":17.16,"n":8,"o":17.16,"t":"2026-10-16T10:00:00Z","v":2000,"vw":17.16},{"c":17.13,"h":17.13,"l":17.13,"n":7,"o":17.13,"t":"2026-10-16T10:05:00Z","v":2000,"vw":17.13},{"c":17.16,"h":17.16,"l":17.16,"n":1,"o":17.16,"t":"2026-10-16T10:55:00Z","v":240,"vw":17.16},{"c":17.16,"h":17.16,"l":17.16,"n":1,"o":17.16,"t":"2026-10-16T11:00:00Z","v":400,"vw":17.16},{"c":17.35,"h":17.35,"l":17.35,"n":1,"o":17.35,"t":"2026-10-16T11:20:00Z","v":4800,"vw":17.35},{"c":17.26,"h":17.31,"l":17.26,"n":6,"o":17.31,"t":"2026-10-16T11:50:00Z","v":453,"vw":17.294351},{"c":17.28,"h":17.28,"l":17.28,"n":6,"o":17.28,"t":"2026-10-16T12:00:00Z","v":5000,"vw":17.28},{"c":17.24,"h":17.26,"l":17.24,"n":10,"o":17.26,"t":"2026-10-16T12:10:00Z","v":576,"vw":17.253333},{"c":17.29,"h":17.29,"l":17.29,"n":4,"o":17.29,"t":"2026-10-16T12:30:00Z","v":980,"vw":17.29},{"c":17.29,"h":17.29,"l":17.29,"n":4,"o":17.29,"t":"2026-10-16T12:35:00Z","v":687,"vw":17.29},{"c":17.31,"h":17.31,"l":17.31,"n":2,"o":17.31,"t":"2026-10-16T13:15:00Z","v":113,"vw":17.31},{"c":17.36,"h":17.36,"l":17.36,"n":1,"o":17.36,"t":"2026-10-16T13:25:00Z","v":100,"vw":17.36},{"c":17.325,"h":17.5,"l":17.25,"n":35,"o":17.31,"t":"2026-10-16T13:30:00Z","v":20156,"vw":17.326616},{"c":17.18,"h":17.21,"l":17.11,"n":22,"o":17.2,"t":"2026-10-16T13:35:00Z","v":8842,"vw":17.174795},{"c":17.23,"h":17.23,"l":17.16,"n":12,"o":17.16,"t":"2026-10-16T13:40:00Z","v":1406,"vw":17.197666},{"c":17.05,"h":17.24,"l":17.05,"n":20,"o":17.21,"t":"2026-10-16T13:45:00Z","v":1520,"vw":17.196667},{"c":17.13,"h":17.13,"l":17.02,"n":34,"o":17.0623,"t":"2026-10-16T13:50:00Z","v":15055,"vw":17.082632},{"c":17.162,"h":17.162,"l":17.13,"n":14,"o":17.15,"t":"2026-10-16T13:55:00Z","v":3127,"vw":17.160027},{"c":17.19,"h":17.24,"l":17.19,"n":29,"o":17.22,"t":"2026-10-16T14:00:00Z","v":2468,"vw":17.228421},{"c":17.175,"h":17.175,"l":17.175,"n":13,"o":17.175,"t":"2026-10-16T14:05:00Z","v":1101,"vw":17.175},{"c":17.15,"h":17.15,"l":17.15,"n":1,"o":17.15,"t":"2026-10-16T14:10:00Z","v":100,"vw":17.15},{"c":17.12,"h":17.12,"l":17.12,"n":2,"o":17.12,"t":"2026-10-16T14:15:00Z","v":150,"vw":17.12},{"c":17.1,"h":17.1,"l":17.1,"n":1,"o":17.1,"t":"2026-10-16T14:30:00Z","v":2556,"vw":17.1},{"c":17.07,"h":17.08,"l":17.07,"n":3,"o":17.08,"t":"2026-10-16T14:35:00Z","v":1270,"vw":17.075669},{"c":17.02,"h":17.02,"l":17.02,"n":2,"o":17.02,"t":"2026-10-16T14:40:00Z","v":350,"vw":17.02},{"c":17.04,"h":17.04,"l":17,"n":12,"o":17.0065,"t":"2026-10-16T14:45:00Z","v":8443,"vw":17.016805},{"c":17.04,"h":17.06,"l":17.04,"n":7,"o":17.06,"t":"2026-10-16T14:50:00Z","v":700,"vw":17.048},{"c":17.04,"h":17.04,"l":17.04,"n":2,"o":17.04,"t":"2026-10-16T14:55:00Z","v":101,"vw":17.04},{"c":17.0167,"h":17.025,"l":16.99,"n":9,"o":17.025,"t":"2026-10-16T15:00:00Z","v":18100,"vw":16.995466},{"c":16.8937,"h":16.974,"l":16.8937,"n":17,"o":16.971,"t":"2026-10-16T15:05:00Z","v":4098,"vw":16.946232},{"c":16.915,"h":16.93,"l":16.9009,"n":18,"o":16.9009,"t":"2026-10-16T15:10:00Z","v":4993,"vw":16.921313},{"c":16.917,"h":16.92,"l":16.91,"n":6,"o":16.91,"t":"2026-10-16T15:15:00Z","v":716,"vw":16.916296},{"c":16.84,"h":16.885,"l":16.84,"n":22,"o":16.88,"t":"2026-10-16T15:20:00Z","v":10233,"vw":16.86642},{"c":16.85,"h":16.85,"l":16.85,"n":1,"o":16.85,"t":"2026-10-16T15:25:00Z","v":500,"vw":16.85},{"c":16.895,"h":16.895,"l":16.8101,"n":13,"o":16.85,"t":"2026-10-16T15:30:00Z","v":2222,"vw":16.853615},{"c":16.85,"h":16.89,"l":16.85,"n":6,"o":16.89,"t":"2026-10-16T15:40:00Z","v":362,"vw":16.87},{"c":16.91,"h":16.91,"l":16.91,"n":6,"o":16.91,"t":"2026-10-16T15:45:00Z","v":264,"vw":16.91},{"c":16.85,"h":16.85,"l":16.85,"n":12,"o":16.85,"t":"2026-10-16T15:50:00Z","v":2300,"vw":16.85},{"c":16.87,"h":16.88,"l":16.87,"n":3,"o":16.88,"t":"2026-10-16T15:55:00Z","v":500,"vw":16.874444},{"c":16.8692,"h":16.8692,"l":16.76,"n":78,"o":16.84,"t":"2026-10-16T16:00:00Z","v":50508,"vw":16.806811},{"c":16.85,"h":16.85,"l":16.85,"n":2,"o":16.85,"t":"2026-10-16T16:05:00Z","v":425,"vw":16.85},{"c":16.95,"h":16.95,"l":16.89,"n":11,"o":16.89,"t":"2026-10-16T16:10:00Z","v":1325,"vw":16.906735},{"c":16.9323,"h":16.96,"l":16.9323,"n":9,"o":16.96,"t":"2026-10-16T16:15:00Z","v":4753,"vw":16.936778},{"c":16.95,"h":16.95,"l":16.95,"n":4,"o":16.95,"t":"2026-10-16T16:20:00Z","v":332,"vw":16.95},{"c":16.9399,"h":16.95,"l":16.9399,"n":3,"o":16.95,"t":"2026-10-16T16:25:00Z","v":836,"vw":16.942425},{"c":16.8292,"h":16.88,"l":16.8292,"n":10,"o":16.88,"t":"2026-10-16T16:30:00Z","v":3126,"vw":16.847469},{"c":16.8,"h":16.81,"l":16.795,"n":4,"o":16.795,"t":"2026-10-16T16:35:00Z","v":750,"vw":16.797857},{"c":16.82,"h":16.82,"l":16.82,"n":2,"o":16.82,"t":"2026-10-16T16:40:00Z","v":235,"vw":16.82},{"c":16.8096,"h":16.8096,"l":16.8096,"n":1,"o":16.8096,"t":"2026-10-16T16:45:00Z","v":500,"vw":16.8096},{"c":16.8,"h":16.8,"l":16.8,"n":16,"o":16.8,"t":"2026-10-16T16:50:00Z","v":3900,"vw":16.8},{"c":16.8,"h":16.8,"l":16.8,"n":6,"o":16.8,"t":"2026-10-16T16:55:00Z","v":430,"vw":16.8},{"c":16.702,"h":16.75,"l":16.702,"n":10,"o":16.75,"t":"2026-10-16T17:00:00Z","v":1035,"vw":16.725111},{"c":16.7,"h":16.7,"l":16.68,"n":26,"o":16.7,"t":"2026-10-16T17:05:00Z","v":5184,"vw":16.694753},{"c":16.74,"h":16.76,"l":16.71,"n":105,"o":16.71,"t":"2026-10-16T17:10:00Z","v":25806,"vw":16.738874},{"c":16.7566,"h":16.76,"l":16.73,"n":24,"o":16.73,"t":"2026-10-16T17:15:00Z","v":3005,"vw":16.7494},{"c":16.765,"h":16.77,"l":16.7307,"n":32,"o":16.7307,"t":"2026-10-16T17:20:00Z","v":5600,"vw":16.758267},{"c":16.78,"h":16.8,"l":16.76,"n":30,"o":16.79,"t":"2026-10-16T17:25:00Z","v":5765,"vw":16.783861},{"c":16.805,"h":16.81,"l":16.8,"n":6,"o":16.8,"t":"2026-10-16T17:30:00Z","v":600,"vw":16.804167},{"c":16.805,"h":16.82,"l":16.8,"n":43,"o":16.805,"t":"2026-10-16T17:35:00Z","v":4950,"vw":16.805222},{"c":16.835,"h":16.84,"l":16.8,"n":38,"o":16.8,"t":"2026-10-16T17:40:00Z","v":5229,"vw":16.824426},{"c":16.785,"h":16.85,"l":16.78,"n":8,"o":16.85,"t":"2026-10-16T17:45:00Z","v":1156,"vw":16.804773},{"c":16.775,"h":16.78,"l":16.77,"n":46,"o":16.78,"t":"2026-10-16T17:50:00Z","v":4442,"vw":16.777692},{"c":16.73,"h":16.74,"l":16.72,"n":40,"o":16.72,"t":"2026-10-16T17:55:00Z","v":7380,"vw":16.727322},{"c":16.6418,"h":16.71,"l":16.64,"n":52,"o":16.7,"t":"2026-10-16T18:00:00Z","v":10737,"vw":16.666078},{"c":16.695,"h":16.7,"l":16.6416,"n":60,"o":16.645,"t":"2026-10-16T18:05:00Z","v":10902,"vw":16.687772},{"c":16.68,"h":16.68,"l":16.66,"n":19,"o":16.665,"t":"2026-10-16T18:10:00Z","v":3400,"vw":16.669706},{"c":16.65,"h":16.69,"l":16.64,"n":76,"o":16.675,"t":"2026-10-16T18:15:00Z","v":10872,"vw":16.660522},{"c":16.58,"h":16.62,"l":16.57,"n":37,"o":16.62,"t":"2026-10-16T18:20:00Z","v":8203,"vw":16.583213},{"c":16.56,"h":16.585,"l":16.54,"n":10,"o":16.585,"t":"2026-10-16T18:25:00Z","v":1011,"vw":16.557222},{"c":16.565,"h":16.57,"l":16.55,"n":28,"o":16.555,"t":"2026-10-16T18:30:00Z","v":8329,"vw":16.554375},{"c":16.57,"h":16.57,"l":16.53,"n":13,"o":16.55,"t":"2026-10-16T18:35:00Z","v":1550,"vw":16.544194},{"c":16.6,"h":16.62,"l":16.58,"n":38,"o":16.58,"t":"2026-10-16T18:40:00Z","v":10069,"vw":16.592877},{"c":16.565,"h":16.57,"l":16.565,"n":11,"o":16.565,"t":"2026-10-16T18:45:00Z","v":1350,"vw":16.5658},{"c":16.53,"h":16.555,"l":16.52,"n":30,"o":16.55,"t":"2026-10-16T18:50:00Z","v":4005,"vw":16.542468},{"c":16.53,"h":16.54,"l":16.49,"n":33,"o":16.51,"t":"2026-10-16T18:55:00Z","v":10966,"vw":16.524641},{"c":16.52,"h":16.52,"l":16.52,"n":2,"o":16.52,"t":"2026-10-16T19:00:00Z","v":136,"vw":16.52},{"c":16.475,"h":16.4769,"l":16.47,"n":9,"o":16.4769,"t":"2026-10-16T19:05:00Z","v":989,"vw":16.474931},{"c":16.56,"h":16.56,"l":16.51,"n":19,"o":16.51,"t":"2026-10-16T19:10:00Z","v":2080,"vw":16.556},{"c":16.555,"h":16.565,"l":16.555,"n":13,"o":16.56,"t":"2026-10-16T19:15:00Z","v":1930,"vw":16.561316},{"c":16.57,"h":16.58,"l":16.53,"n":52,"o":16.565,"t":"2026-10-16T19:20:00Z","v":9400,"vw":16.558988},{"c":16.52,"h":16.57,"l":16.52,"n":28,"o":16.57,"t":"2026-10-16T19:25:00Z","v":4428,"vw":16.532049},{"c":16.5,"h":16.54,"l":16.5,"n":27,"o":16.52,"t":"2026-10-16T19:30:00Z","v":7965,"vw":16.521258},{"c":16.46,"h":16.4859,"l":16.445,"n":47,"o":16.48,"t":"2026-10-16T19:35:00Z","v":8625,"vw":16.468051},{"c":16.41,"h":16.46,"l":16.39,"n":115,"o":16.45,"t":"2026-10-16T19:40:00Z","v":22065,"vw":16.434026},{"c":16.45,"h":16.46,"l":16.41,"n":82,"o":16.41,"t":"2026-10-16T19:45:00Z","v":23949,"vw":16.43192},{"c":16.48,"h":16.495,"l":16.46,"n":43,"o":16.48,"t":"2026-10-16T19:50:00Z","v":16148,"vw":16.479391},{"c":16.555,"h":16.565,"l":16.48,"n":90,"o":16.48,"t":"2026-10-16T19:55:00Z","v":14207,"vw":16.527127},{"c":16.53,"h":16.53,"l":16.53,"n":5,"o":16.53,"t":"2026-10-16T20:00:00Z","v":3859,"vw":16.53},{"c":16.57,"h":16.57,"l":16.57,"n":2,"o":16.57,"t":"2026-10-16T20:15:00Z","v":450,"vw":16.57},{"c":16.58,"h":16.58,"l":16.58,"n":1,"o":16.58,"t":"2026-10-16T20:20:00Z","v":1700,"vw":16.58},{"c":16.59,"h":16.59,"l":16.59,"n":1,"o":16.59,"t":"2026-10-16T20:30:00Z","v":300,"vw":16.59},{"c":16.6,"h":16.6,"l":16.6,"n":3,"o":16.6,"t":"2026-10-16T21:20:00Z","v":735,"vw":16.6},{"c":16.59,"h":16.59,"l":16.59,"n":6,"o":16.59,"t":"2026-10-16T21:35:00Z","v":1000,"vw":16.59},{"c":16.6,"h":16.6,"l":16.55,"n":38,"o":16.6,"t":"2026-10-16T22:35:00Z","v":7750,"vw":16.586699},{"c":16.59,"h":16.6,"l":16.59,"n":8,"o":16.59,"t":"2026-10-16T23:15:00Z","v":2114,"vw":16.5934},{"c":16.6,"h":16.6,"l":16.56,"n":4,"o":16.56,"t":"2026-10-16T23:40:00Z","v":900,"vw":16.595551},{"c":16.6,"h":16.6,"l":16.6,"n":1,"o":16.6,"t":"2026-10-16T23:45:00Z","v":201,"vw":16.6},{"c":16.83,"h":16.95,"l":16.83,"n":17,"o":16.9,"t":"2026-10-19T08:00:00Z","v":3376,"vw":16.871891},{"c":16.75,"h":16.77,"l":16.75,"n":17,"o":16.77,"t":"2026-10-19T08:10:00Z","v":8394,"vw":16.750488},{"c":16.91,"h":16.93,"l":16.91,"n":11,"o":16.91,"t":"2026-10-19T08:40:00Z","v":2700,"vw":16.921154},{"c":16.92,"h":16.92,"l":16.91,"n":2,"o":16.91,"t":"2026-10-19T09:00:00Z","v":433,"vw":16.915381},{"c":16.91,"h":16.91,"l":16.91,"n":1,"o":16.91,"t":"2026-10-19T09:05:00Z","v":480,"vw":16.91},{"c":16.91,"h":16.91,"l":16.91,"n":1,"o":16.91,"t":"2026-10-19T09:30:00Z","v":306,"vw":16.91},{"c":16.85,"h":16.85,"l":16.85,"n":3,"o":16.85,"t":"2026-10-19T10:15:00Z","v":1100,"vw":16.85},{"c":16.87,"h":16.87,"l":16.85,"n":3,"o":16.85,"t":"2026-10-19T10:35:00Z","v":310,"vw":16.856667},{"c":17,"h":17,"l":16.89,"n":9,"o":16.89,"t":"2026-10-19T10:50:00Z","v":1170,"vw":16.983928},{"c":17.03,"h":17.03,"l":17.03,"n":1,"o":17.03,"t":"2026-10-19T10:55:00Z","v":124,"vw":17.03},{"c":16.887,"h":16.9545,"l":16.887,"n":42,"o":16.94,"t":"2026-10-19T11:00:00Z","v":15082,"vw":16.921246},{"c":16.9,"h":16.94,"l":16.88,"n":9,"o":16.94,"t":"2026-10-19T11:10:00Z","v":1410,"vw":16.898274},{"c":16.87,"h":16.87,"l":16.86,"n":4,"o":16.86,"t":"2026-10-19T11:15:00Z","v":421,"vw":16.865},{"c":16.85,"h":16.87,"l":16.85,"n":5,"o":16.87,"t":"2026-10-19T11:30:00Z","v":1345,"vw":16.868113},{"c":16.82,"h":16.84,"l":16.81,"n":20,"o":16.83,"t":"2026-10-19T11:40:00Z","v":2449,"vw":16.825318},{"c":16.81,"h":16.82,"l":16.81,"n":5,"o":16.82,"t":"2026-10-19T11:45:00Z","v":1282,"vw":16.816667},{"c":16.8,"h":16.8093,"l":16.8,"n":2,"o":16.8093,"t":"2026-10-19T12:05:00Z","v":632,"vw":16.807358},{"c":16.8502,"h":16.87,"l":16.8502,"n":2,"o":16.87,"t":"2026-10-19T13:00:00Z","v":1639,"vw":16.851408},{"c":16.88,"h":16.88,"l":16.88,"n":1,"o":16.88,"t":"2026-10-19T13:05:00Z","v":200,"vw":16.88},{"c":16.8642,"h":16.8642,"l":16.8642,"n":1,"o":16.8642,"t":"2026-10-19T13:10:00Z","v":440,"vw":16.8642},{"c":16.85,"h":16.85,"l":16.85,"n":2,"o":16.85,"t":"2026-10-19T13:20:00Z","v":250,"vw":16.85},{"c":16.88,"h":16.88,"l":16.76,"n":10,"o":16.815,"t":"2026-10-19T13:25:00Z","v":1600,"vw":16.803282},{"c":16.84,"h":16.875,"l":16.79,"n":51,"o":16.8,"t":"2026-10-19T13:30:00Z","v":6249,"vw":16.808629},{"c":16.635,"h":16.75,"l":16.635,"n":16,"o":16.7,"t":"2026-10-19T13:35:00Z","v":13445,"vw":16.74322},{"c":16.7603,"h":16.7603,"l":16.6353,"n":26,"o":16.6636,"t":"2026-10-19T13:40:00Z","v":10798,"vw":16.674282},{"c":16.74,"h":16.78,"l":16.73,"n":13,"o":16.74,"t":"2026-10-19T13:45:00Z","v":1551,"vw":16.743214},{"c":16.6141,"h":16.7,"l":16.6141,"n":18,"o":16.6855,"t":"2026-10-19T13:50:00Z","v":2957,"vw":16.686371},{"c":16.67,"h":16.67,"l":16.6,"n":14,"o":16.601,"t":"2026-10-19T13:55:00Z","v":5787,"vw":16.618596},{"c":16.61,"h":16.61,"l":16.59,"n":14,"o":16.6,"t":"2026-10-19T14:00:00Z","v":5199,"vw":16.6042},{"c":16.6001,"h":16.62,"l":16.5888,"n":14,"o":16.61,"t":"2026-10-19T14:05:00Z","v":9849,"vw":16.602072},{"c":16.73,"h":16.73,"l":16.61,"n":28,"o":16.62,"t":"2026-10-19T14:10:00Z","v":12189,"vw":16.620056},{"c":16.8,"h":16.82,"l":16.775,"n":46,"o":16.78,"t":"2026-10-19T14:15:00Z","v":8057,"vw":16.803711},{"c":16.7587,"h":16.7587,"l":16.741,"n":6,"o":16.742,"t":"2026-10-19T14:20:00Z","v":5200,"vw":16.746271},{"c":16.67,"h":16.765,"l":16.67,"n":19,"o":16.765,"t":"2026-10-19T14:25:00Z","v":3794,"vw":16.740683},{"c":16.67,"h":16.69,"l":16.67,"n":18,"o":16.67,"t":"2026-10-19T14:30:00Z","v":2928,"vw":16.681318},{"c":16.665,"h":16.7,"l":16.66,"n":6,"o":16.7,"t":"2026-10-19T14:35:00Z","v":700,"vw":16.680687},{"c":16.71,"h":16.725,"l":16.685,"n":8,"o":16.685,"t":"2026-10-19T14:40:00Z","v":606,"vw":16.713},{"c":16.755,"h":16.77,"l":16.75,"n":16,"o":16.75,"t":"2026-10-19T14:45:00Z","v":4403,"vw":16.750805},{"c":16.705,"h":16.76,"l":16.705,"n":5,"o":16.76,"t":"2026-10-19T14:50:00Z","v":306,"vw":16.728333},{"c":16.71,"h":16.755,"l":16.71,"n":9,"o":16.71,"t":"2026-10-19T14:55:00Z","v":3223,"vw":16.711566},{"c":16.725,"h":16.725,"l":16.7,"n":4,"o":16.7,"t":"2026-10-19T15:00:00Z","v":400,"vw":16.71375},{"c":16.66,"h":16.69,"l":16.63,"n":28,"o":16.6609,"t":"2026-10-19T15:05:00Z","v":4252,"vw":16.65089},{"c":16.68,"h":16.69,"l":16.66,"n":16,"o":16.66,"t":"2026-10-19T15:10:00Z","v":3004,"vw":16.680031},{"c":16.68,"h":16.697,"l":16.68,"n":6,"o":16.69,"t":"2026-10-19T15:15:00Z","v":669,"vw":16.688115},{"c":16.68,"h":16.7,"l":16.675,"n":5,"o":16.675,"t":"2026-10-19T15:20:00Z","v":1599,"vw":16.689625},{"c":16.69,"h":16.71,"l":16.65,"n":13,"o":16.65,"t":"2026-10-19T15:25:00Z","v":2042,"vw":16.670541},{"c":16.65,"h":16.685,"l":16.62,"n":65,"o":16.685,"t":"2026-10-19T15:30:00Z","v":15197,"vw":16.625976},{"c":16.645,"h":16.645,"l":16.645,"n":9,"o":16.645,"t":"2026-10-19T15:35:00Z","v":208,"vw":16.645},{"c":16.61,"h":16.65,"l":16.61,"n":4,"o":16.65,"t":"2026-10-19T15:40:00Z","v":350,"vw":16.635965},{"c":16.64,"h":16.64,"l":16.63,"n":5,"o":16.63,"t":"2026-10-19T15:45:00Z","v":400,"vw":16.635714},{"c":16.65,"h":16.65,"l":16.62,"n":44,"o":16.63,"t":"2026-10-19T15:50:00Z","v":4464,"vw":16.626613},{"c":16.66,"h":16.67,"l":16.63,"n":4,"o":16.63,"t":"2026-10-19T15:55:00Z","v":610,"vw":16.658524},{"c":16.6025,"h":16.6025,"l":16.6,"n":7,"o":16.6,"t":"2026-10-19T16:00:00Z","v":841,"vw":16.600617},{"c":16.5803,"h":16.585,"l":16.5803,"n":2,"o":16.585,"t":"2026-10-19T16:05:00Z","v":842,"vw":16.580858},{"c":16.585,"h":16.59,"l":16.57,"n":8,"o":16.57,"t":"2026-10-19T16:10:00Z","v":860,"vw":16.580897},{"c":16.57,"h":16.57,"l":16.57,"n":2,"o":16.57,"t":"2026-10-19T16:15:00Z","v":101,"vw":16.57},{"c":16.58,"h":16.58,"l":16.58,"n":1,"o":16.58,"t":"2026-10-19T16:20:00Z","v":100,"vw":16.58},{"c":16.57,"h":16.57,"l":16.57,"n":1,"o":16.57,"t":"2026-10-19T16:25:00Z","v":100,"vw":16.57},{"c":16.5859,"h":16.5859,"l":16.57,"n":2,"o":16.57,"t":"2026-10-19T16:30:00Z","v":250,"vw":16.57954},{"c":16.57,"h":16.57,"l":16.56,"n":5,"o":16.56,"t":"2026-10-19T16:40:00Z","v":1020,"vw":16.568947},{"c":16.55,"h":16.551,"l":16.55,"n":6,"o":16.55,"t":"2026-10-19T16:45:00Z","v":1571,"vw":16.550638},{"c":16.55,"h":16.5525,"l":16.55,"n":7,"o":16.552,"t":"2026-10-19T16:50:00Z","v":1200,"vw":16.551267},{"c":16.55,"h":16.56,"l":16.55,"n":4,"o":16.56,"t":"2026-10-19T16:55:00Z","v":600,"vw":16.558333},{"c":16.53,"h":16.53,"l":16.52,"n":3,"o":16.52,"t":"2026-10-19T17:00:00Z","v":250,"vw":16.525},{"c":16.475,"h":16.5,"l":16.475,"n":31,"o":16.5,"t":"2026-10-19T17:05:00Z","v":10752,"vw":16.499571},{"c":16.5,"h":16.5,"l":16.47,"n":8,"o":16.47,"t":"2026-10-19T17:10:00Z","v":1450,"vw":16.485385},{"c":16.51,"h":16.51,"l":16.49,"n":3,"o":16.49,"t":"2026-10-19T17:20:00Z","v":201,"vw":16.5},{"c":16.515,"h":16.515,"l":16.515,"n":1,"o":16.515,"t":"2026-10-19T17:25:00Z","v":100,"vw":16.515},{"c":16.515,"h":16.515,"l":16.51,"n":2,"o":16.51,"t":"2026-10-19T17:30:00Z","v":200,"vw":16.5125},{"c":16.52,"h":16.53,"l":16.52,"n":2,"o":16.53,"t":"2026-10-19T17:35:00Z","v":300,"vw":16.523333},{"c":16.555,"h":16.555,"l":16.51,"n":4,"o":16.51,"t":"2026-10-19T17:40:00Z","v":600,"vw":16.5325},{"c":16.48,"h":16.51,"l":16.48,"n":5,"o":16.51,"t":"2026-10-19T17:45:00Z","v":1061,"vw":16.504},{"c":16.515,"h":16.515,"l":16.49,"n":3,"o":16.49,"t":"2026-10-19T17:55:00Z","v":7100,"vw":16.510338},{"c":16.505,"h":16.52,"l":16.505,"n":4,"o":16.52,"t":"2026-10-19T18:00:00Z","v":900,"vw":16.518333},{"c":16.4805,"h":16.4805,"l":16.4805,"n":1,"o":16.4805,"t":"2026-10-19T18:15:00Z","v":180,"vw":16.4805},{"c":16.485,"h":16.485,"l":16.485,"n":3,"o":16.485,"t":"2026-10-19T18:20:00Z","v":129,"vw":16.485},{"c":16.38,"h":16.45,"l":16.38,"n":15,"o":16.45,"t":"2026-10-19T18:25:00Z","v":3269,"vw":16.41513},{"c":16.37,"h":16.39,"l":16.37,"n":9,"o":16.37,"t":"2026-10-19T18:30:00Z","v":1988,"vw":16.375421},{"c":16.39,"h":16.39,"l":16.39,"n":1,"o":16.39,"t":"2026-10-19T18:35:00Z","v":100,"vw":16.39},{"c":16.39,"h":16.39,"l":16.39,"n":2,"o":16.39,"t":"2026-10-19T18:40:00Z","v":6035,"vw":16.39},{"c":16.4,"h":16.41,"l":16.4,"n":36,"o":16.405,"t":"2026-10-19T18:50:00Z","v":5303,"vw":16.409292},{"c":16.38,"h":16.4089,"l":16.38,"n":12,"o":16.4089,"t":"2026-10-19T18:55:00Z","v":15996,"vw":16.404528},{"c":16.39,"h":16.39,"l":16.38,"n":8,"o":16.38,"t":"2026-10-19T19:00:00Z","v":483,"vw":16.386667},{"c":16.39,"h":16.39,"l":16.39,"n":1,"o":16.39,"t":"2026-10-19T19:05:00Z","v":200,"vw":16.39},{"c":16.36,"h":16.36,"l":16.36,"n":1,"o":16.36,"t":"2026-10-19T19:10:00Z","v":500,"vw":16.36},{"c":16.38,"h":16.38,"l":16.38,"n":1,"o":16.38,"t":"2026-10-19T19:15:00Z","v":100,"vw":16.38},{"c":16.37,"h":16.37,"l":16.37,"n":13,"o":16.37,"t":"2026-10-19T19:20:00Z","v":1041,"vw":16.37},{"c":16.39,"h":16.3995,"l":16.39,"n":7,"o":16.3995,"t":"2026-10-19T19:25:00Z","v":891,"vw":16.396563},{"c":16.36,"h":16.39,"l":16.36,"n":30,"o":16.39,"t":"2026-10-19T19:30:00Z","v":9467,"vw":16.378936},{"c":16.34,"h":16.3625,"l":16.34,"n":23,"o":16.36,"t":"2026-10-19T19:35:00Z","v":3960,"vw":16.350587},{"c":16.3526,"h":16.36,"l":16.3225,"n":22,"o":16.3225,"t":"2026-10-19T19:40:00Z","v":4294,"vw":16.340078},{"c":16.3629,"h":16.37,"l":16.3629,"n":13,"o":16.37,"t":"2026-10-19T19:45:00Z","v":2500,"vw":16.36939},{"c":16.35,"h":16.36,"l":16.31,"n":97,"o":16.36,"t":"2026-10-19T19:50:00Z","v":21308,"vw":16.339645},{"c":16.38,"h":16.38,"l":16.34,"n":101,"o":16.3598,"t":"2026-10-19T19:55:00Z","v":17685,"vw":16.357911},{"c":16.38,"h":16.38,"l":16.38,"n":5,"o":16.38,"t":"2026-10-19T20:00:00Z","v":120,"vw":16.38},{"c":16.4,"h":16.4,"l":16.39,"n":3,"o":16.39,"t":"2026-10-19T20:05:00Z","v":670,"vw":16.397444},{"c":16.41,"h":16.41,"l":16.41,"n":5,"o":16.41,"t":"2026-10-19T20:25:00Z","v":148,"vw":16.41},{"c":16.42,"h":16.42,"l":16.42,"n":1,"o":16.42,"t":"2026-10-19T21:30:00Z","v":560,"vw":16.42},{"c":16.41,"h":16.43,"l":16.41,"n":6,"o":16.43,"t":"2026-10-19T21:40:00Z","v":800,"vw":16.423158},{"c":16.46,"h":16.46,"l":16.46,"n":1,"o":16.46,"t":"2026-10-19T22:50:00Z","v":1208,"vw":16.46},{"c":16.45,"h":16.45,"l":16.45,"n":1,"o":16.45,"t":"2026-10-19T23:35:00Z","v":200,"vw":16.45},{"c":16.45,"h":16.45,"l":16.45,"n":1,"o":16.45,"t":"2026-10-19T23:50:00Z","v":278,"vw":16.45},{"c":15.98,"h":16.09,"l":15.85,"n":150,"o":16.08,"t":"2026-10-20T08:00:00Z","v":41143,"vw":15.987419},{"c":15.99,"h":16,"l":15.9,"n":19,"o":15.9,"t":"2026-10-20T08:05:00Z","v":2156,"vw":15.98127},{"c":16.07,"h":16.07,"l":16.07,"n":5,"o":16.07,"t":"2026-10-20T08:30:00Z","v":1668,"vw":16.07},{"c":16.07,"h":16.07,"l":16.07,"n":25,"o":16.07,"t":"2026-10-20T08:35:00Z","v":793,"vw":16.07},{"c":16.06,"h":16.06,"l":16.06,"n":2,"o":16.06,"t":"2026-10-20T08:45:00Z","v":800,"vw":16.06},{"c":16.1,"h":16.1,"l":16.04,"n":5,"o":16.04,"t":"2026-10-20T08:50:00Z","v":410,"vw":16.08},{"c":15.98,"h":15.98,"l":15.98,"n":2,"o":15.98,"t":"2026-10-20T09:00:00Z","v":200,"vw":15.98},{"c":15.98,"h":15.99,"l":15.98,"n":2,"o":15.99,"t":"2026-10-20T09:05:00Z","v":555,"vw":15.988198},{"c":15.99,"h":15.99,"l":15.99,"n":2,"o":15.99,"t":"2026-10-20T09:20:00Z","v":400,"vw":15.99},{"c":15.98,"h":15.98,"l":15.98,"n":1,"o":15.98,"t":"2026-10-20T09:25:00Z","v":270,"vw":15.98},{"c":15.97,"h":16,"l":15.97,"n":8,"o":16,"t":"2026-10-20T09:30:00Z","v":711,"vw":15.988971},{"c":15.95,"h":15.95,"l":15.95,"n":1,"o":15.95,"t":"2026-10-20T10:00:00Z","v":986,"vw":15.95},{"c":15.94,"h":15.94,"l":15.94,"n":1,"o":15.94,"t":"2026-10-20T10:45:00Z","v":100,"vw":15.94},{"c":15.95,"h":15.95,"l":15.95,"n":1,"o":15.95,"t":"2026-10-20T10:55:00Z","v":115,"vw":15.95},{"c":15.9,"h":15.9892,"l":15.9,"n":28,"o":15.9892,"t":"2026-10-20T11:00:00Z","v":2049,"vw":15.921015},{"c":15.85,"h":15.85,"l":15.85,"n":5,"o":15.85,"t":"2026-10-20T11:05:00Z","v":1125,"vw":15.85},{"c":15.83,"h":15.83,"l":15.83,"n":7,"o":15.83,"t":"2026-10-20T11:10:00Z","v":959,"vw":15.83},{"c":15.85,"h":15.85,"l":15.85,"n":2,"o":15.85,"t":"2026-10-20T11:15:00Z","v":400,"vw":15.85},{"c":15.88,"h":15.88,"l":15.88,"n":4,"o":15.88,"t":"2026-10-20T11:30:00Z","v":951,"vw":15.88},{"c":15.88,"h":15.88,"l":15.88,"n":1,"o":15.88,"t":"2026-10-20T11:40:00Z","v":3000,"vw":15.88},{"c":15.88,"h":15.88,"l":15.88,"n":2,"o":15.88,"t":"2026-10-20T11:45:00Z","v":490,"vw":15.88},{"c":15.85,"h":15.85,"l":15.85,"n":1,"o":15.85,"t":"2026-10-20T11:50:00Z","v":913,"vw":15.85},{"c":15.85,"h":15.87,"l":15.85,"n":5,"o":15.87,"t":"2026-10-20T12:00:00Z","v":1995,"vw":15.86},{"c":15.84,"h":15.84,"l":15.84,"n":2,"o":15.84,"t":"2026-10-20T12:10:00Z","v":1600,"vw":15.84},{"c":15.83,"h":15.83,"l":15.83,"n":5,"o":15.83,"t":"2026-10-20T12:20:00Z","v":1020,"vw":15.83},{"c":15.82,"h":15.82,"l":15.82,"n":2,"o":15.82,"t":"2026-10-20T12:25:00Z","v":1590,"vw":15.82},{"c":15.9,"h":15.9,"l":15.86,"n":15,"o":15.86,"t":"2026-10-20T12:40:00Z","v":2919,"vw":15.867916},{"c":15.91,"h":15.91,"l":15.91,"n":3,"o":15.91,"t":"2026-10-20T12:45:00Z","v":320,"vw":15.91},{"c":15.9,"h":15.91,"l":15.9,"n":9,"o":15.9,"t":"2026-10-20T12:55:00Z","v":1810,"vw":15.906061},{"c":15.88,"h":15.88,"l":15.88,"n":1,"o":15.88,"t":"2026-10-20T13:10:00Z","v":5000,"vw":15.88},{"c":15.8809,"h":15.8809,"l":15.8809,"n":1,"o":15.8809,"t":"2026-10-20T13:15:00Z","v":3000,"vw":15.8809},{"c":15.88,"h":15.89,"l":15.88,"n":5,"o":15.89,"t":"2026-10-20T13:20:00Z","v":530,"vw":15.88764},{"c":16,"h":16,"l":15.8317,"n":37,"o":15.9,"t":"2026-10-20T13:30:00Z","v":13473,"vw":15.886725},{"c":16.12,"h":16.149,"l":16,"n":34,"o":16,"t":"2026-10-20T13:35:00Z","v":12928,"vw":16.049045},{"c":16.04,"h":16.15,"l":16.02,"n":38,"o":16.15,"t":"2026-10-20T13:40:00Z","v":10157,"vw":16.102553},{"c":16.17,"h":16.195,"l":16.1,"n":20,"o":16.1,"t":"2026-10-20T13:45:00Z","v":5259,"vw":16.173749},{"c":16.22,"h":16.22,"l":16.16,"n":10,"o":16.2067,"t":"2026-10-20T13:50:00Z","v":4120,"vw":16.210281},{"c":16.3016,"h":16.3016,"l":16.2404,"n":21,"o":16.25,"t":"2026-10-20T13:55:00Z","v":6485,"vw":16.279147},{"c":16.364,"h":16.364,"l":16.29,"n":19,"o":16.29,"t":"2026-10-20T14:00:00Z","v":2038,"vw":16.326534},{"c":16.42,"h":16.42,"l":16.32,"n":30,"o":16.33,"t":"2026-10-20T14:05:00Z","v":20004,"vw":16.33827},{"c":16.36,"h":16.3801,"l":16.36,"n":4,"o":16.3801,"t":"2026-10-20T14:10:00Z","v":1454,"vw":16.373169},{"c":16.3918,"h":16.3918,"l":16.35,"n":6,"o":16.35,"t":"2026-10-20T14:15:00Z","v":1154,"vw":16.377436},{"c":16.41,"h":16.41,"l":16.34,"n":17,"o":16.34,"t":"2026-10-20T14:20:00Z","v":4053,"vw":16.395792},{"c":16.46,"h":16.4643,"l":16.41,"n":13,"o":16.41,"t":"2026-10-20T14:25:00Z","v":5461,"vw":16.445331},{"c":16.46,"h":16.465,"l":16.46,"n":6,"o":16.46,"t":"2026-10-20T14:30:00Z","v":444,"vw":16.461253},{"c":16.48,"h":16.48,"l":16.48,"n":1,"o":16.48,"t":"2026-10-20T14:35:00Z","v":150,"vw":16.48},{"c":16.4337,"h":16.44,"l":16.42,"n":8,"o":16.42,"t":"2026-10-20T14:40:00Z","v":2996,"vw":16.436751},{"c":16.42,"h":16.4207,"l":16.42,"n":2,"o":16.4207,"t":"2026-10-20T14:45:00Z","v":450,"vw":16.420467},{"c":16.39,"h":16.4012,"l":16.39,"n":7,"o":16.39,"t":"2026-10-20T14:50:00Z","v":12210,"vw":16.390092},{"c":16.41,"h":16.41,"l":16.37,"n":3,"o":16.37,"t":"2026-10-20T14:55:00Z","v":450,"vw":16.4},{"c":16.32,"h":16.39,"l":16.32,"n":8,"o":16.39,"t":"2026-10-20T15:00:00Z","v":3643,"vw":16.347053},{"c":16.36,"h":16.36,"l":16.36,"n":6,"o":16.36,"t":"2026-10-20T15:05:00Z","v":873,"vw":16.36},{"c":16.34,"h":16.38,"l":16.33,"n":42,"o":16.37,"t":"2026-10-20T15:10:00Z","v":10026,"vw":16.353333},{"c":16.395,"h":16.405,"l":16.3803,"n":3,"o":16.3803,"t":"2026-10-20T15:15:00Z","v":1410,"vw":16.394114},{"c":16.375,"h":16.402,"l":16.375,"n":3,"o":16.402,"t":"2026-10-20T15:20:00Z","v":456,"vw":16.383901},{"c":16.39,"h":16.41,"l":16.39,"n":3,"o":16.41,"t":"2026-10-20T15:25:00Z","v":296,"vw":16.4},{"c":16.375,"h":16.375,"l":16.375,"n":1,"o":16.375,"t":"2026-10-20T15:30:00Z","v":9675,"vw":16.375},{"c":16.37,"h":16.4,"l":16.37,"n":4,"o":16.4,"t":"2026-10-20T15:35:00Z","v":6246,"vw":16.375792},{"c":16.4,"h":16.4,"l":16.4,"n":4,"o":16.4,"t":"2026-10-20T15:40:00Z","v":450,"vw":16.4},{"c":16.41,"h":16.41,"l":16.38,"n":12,"o":16.39,"t":"2026-10-20T15:45:00Z","v":1068,"vw":16.38875},{"c":16.35,"h":16.39,"l":16.35,"n":4,"o":16.39,"t":"2026-10-20T15:50:00Z","v":400,"vw":16.37},{"c":16.44,"h":16.44,"l":16.44,"n":2,"o":16.44,"t":"2026-10-20T16:05:00Z","v":520,"vw":16.44},{"c":16.43,"h":16.46,"l":16.43,"n":10,"o":16.45,"t":"2026-10-20T16:15:00Z","v":2018,"vw":16.448412},{"c":16.4367,"h":16.4367,"l":16.4322,"n":3,"o":16.4322,"t":"2026-10-20T16:25:00Z","v":2002,"vw":16.434675},{"c":16.43,"h":16.43,"l":16.43,"n":18,"o":16.43,"t":"2026-10-20T16:55:00Z","v":23273,"vw":16.43},{"c":16.42,"h":16.45,"l":16.42,"n":10,"o":16.45,"t":"2026-10-20T17:00:00Z","v":782,"vw":16.431429},{"c":16.415,"h":16.42,"l":16.41,"n":52,"o":16.42,"t":"2026-10-20T17:05:00Z","v":11673,"vw":16.412882},{"c":16.4211,"h":16.4211,"l":16.42,"n":5,"o":16.42,"t":"2026-10-20T17:10:00Z","v":1128,"vw":16.421},{"c":16.4696,"h":16.47,"l":16.43,"n":12,"o":16.43,"t":"2026-10-20T17:15:00Z","v":2900,"vw":16.458483},{"c":16.505,"h":16.51,"l":16.47,"n":32,"o":16.47,"t":"2026-10-20T17:20:00Z","v":8010,"vw":16.497547},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-10-20T17:25:00Z","v":100,"vw":16.5},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-10-20T17:30:00Z","v":100,"vw":16.5},{"c":16.52,"h":16.52,"l":16.52,"n":6,"o":16.52,"t":"2026-10-20T17:35:00Z","v":2551,"vw":16.52},{"c":16.54,"h":16.54,"l":16.51,"n":11,"o":16.51,"t":"2026-10-20T17:45:00Z","v":4671,"vw":16.531632},{"c":16.5576,"h":16.5576,"l":16.55,"n":4,"o":16.55,"t":"2026-10-20T17:50:00Z","v":698,"vw":16.555955},{"c":16.54,"h":16.54,"l":16.53,"n":6,"o":16.53,"t":"2026-10-20T17:55:00Z","v":405,"vw":16.5325},{"c":16.5799,"h":16.5799,"l":16.56,"n":3,"o":16.56,"t":"2026-10-20T18:05:00Z","v":2803,"vw":16.5785},{"c":16.56,"h":16.56,"l":16.56,"n":1,"o":16.56,"t":"2026-10-20T18:10:00Z","v":100,"vw":16.56},{"c":16.54,"h":16.54,"l":16.54,"n":4,"o":16.54,"t":"2026-10-20T18:15:00Z","v":400,"vw":16.54},{"c":16.4999,"h":16.4999,"l":16.4999,"n":1,"o":16.4999,"t":"2026-10-20T18:20:00Z","v":100,"vw":16.4999},{"c":16.47,"h":16.47,"l":16.47,"n":2,"o":16.47,"t":"2026-10-20T18:25:00Z","v":300,"vw":16.47},{"c":16.48,"h":16.48,"l":16.47,"n":6,"o":16.47,"t":"2026-10-20T18:35:00Z","v":4271,"vw":16.479171},{"c":16.45,"h":16.45,"l":16.45,"n":2,"o":16.45,"t":"2026-10-20T18:40:00Z","v":425,"vw":16.45},{"c":16.43,"h":16.43,"l":16.43,"n":2,"o":16.43,"t":"2026-10-20T18:50:00Z","v":277,"vw":16.43},{"c":16.46,"h":16.46,"l":16.46,"n":4,"o":16.46,"t":"2026-10-20T18:55:00Z","v":600,"vw":16.46},{"c":16.47,"h":16.47,"l":16.47,"n":1,"o":16.47,"t":"2026-10-20T19:05:00Z","v":100,"vw":16.47},{"c":16.47,"h":16.47,"l":16.47,"n":1,"o":16.47,"t":"2026-10-20T19:10:00Z","v":1400,"vw":16.47},{"c":16.47,"h":16.47,"l":16.47,"n":1,"o":16.47,"t":"2026-10-20T19:15:00Z","v":150,"vw":16.47},{"c":16.42,"h":16.44,"l":16.42,"n":4,"o":16.44,"t":"2026-10-20T19:20:00Z","v":7924,"vw":16.429873},{"c":16.4,"h":16.41,"l":16.4,"n":16,"o":16.41,"t":"2026-10-20T19:25:00Z","v":1612,"vw":16.409259},{"c":16.33,"h":16.4,"l":16.33,"n":32,"o":16.36,"t":"2026-10-20T19:30:00Z","v":9293,"vw":16.366132},{"c":16.34,"h":16.34,"l":16.33,"n":14,"o":16.33,"t":"2026-10-20T19:35:00Z","v":1778,"vw":16.33065},{"c":16.35,"h":16.36,"l":16.35,"n":77,"o":16.35,"t":"2026-10-20T19:40:00Z","v":14911,"vw":16.353577},{"c":16.38,"h":16.38,"l":16.35,"n":60,"o":16.35,"t":"2026-10-20T19:45:00Z","v":8208,"vw":16.356367},{"c":16.4,"h":16.4,"l":16.36,"n":32,"o":16.36,"t":"2026-10-20T19:50:00Z","v":7207,"vw":16.387123},{"c":16.4,"h":16.44,"l":16.395,"n":207,"o":16.4,"t":"2026-10-20T19:55:00Z","v":31381,"vw":16.418847},{"c":16.42,"h":16.44,"l":16.42,"n":25,"o":16.42,"t":"2026-10-20T20:00:00Z","v":5107,"vw":16.433096},{"c":16.46,"h":16.46,"l":16.46,"n":6,"o":16.46,"t":"2026-10-20T20:40:00Z","v":1003,"vw":16.46},{"c":16.45,"h":16.45,"l":16.45,"n":2,"o":16.45,"t":"2026-10-20T20:45:00Z","v":200,"vw":16.45},{"c":16.45,"h":16.45,"l":16.45,"n":1,"o":16.45,"t":"2026-10-20T20:50:00Z","v":100,"vw":16.45},{"c":16.43,"h":16.43,"l":16.43,"n":1,"o":16.43,"t":"2026-10-20T21:40:00Z","v":200,"vw":16.43},{"c":16.47,"h":16.47,"l":16.47,"n":1,"o":16.47,"t":"2026-10-20T21:55:00Z","v":184,"vw":16.47},{"c":16.53,"h":16.53,"l":16.53,"n":1,"o":16.53,"t":"2026-10-20T22:30:00Z","v":160,"vw":16.53},{"c":16.49,"h":16.49,"l":16.49,"n":6,"o":16.49,"t":"2026-10-20T22:40:00Z","v":3824,"vw":16.49},{"c":16.52,"h":16.52,"l":16.52,"n":1,"o":16.52,"t":"2026-10-20T22:55:00Z","v":4454,"vw":16.52},{"c":16.52,"h":16.521,"l":16.52,"n":2,"o":16.521,"t":"2026-10-20T23:10:00Z","v":800,"vw":16.520375},{"c":16.55,"h":16.55,"l":16.53,"n":3,"o":16.53,"t":"2026-10-20T23:15:00Z","v":3600,"vw":16.549111},{"c":16.52,"h":16.53,"l":16.52,"n":4,"o":16.53,"t":"2026-10-20T23:35:00Z","v":807,"vw":16.528761},{"c":16.52,"h":16.52,"l":16.52,"n":11,"o":16.52,"t":"2026-10-20T23:45:00Z","v":1837,"vw":16.52},{"c":16.52,"h":16.536,"l":16.52,"n":2,"o":16.536,"t":"2026-10-20T23:55:00Z","v":700,"vw":16.533714},{"c":15.58,"h":16,"l":15.49,"n":181,"o":15.6083,"t":"2026-10-21T08:00:00Z","v":51578,"vw":15.58594},{"c":15.59,"h":15.91,"l":15.5,"n":33,"o":15.5,"t":"2026-10-21T08:05:00Z","v":4954,"vw":15.611874},{"c":15.59,"h":15.59,"l":15.59,"n":3,"o":15.59,"t":"2026-10-21T08:15:00Z","v":2302,"vw":15.59},{"c":15.64,"h":15.64,"l":15.64,"n":1,"o":15.64,"t":"2026-10-21T08:30:00Z","v":132,"vw":15.64},{"c":15.63,"h":15.63,"l":15.61,"n":2,"o":15.61,"t":"2026-10-21T08:35:00Z","v":600,"vw":15.613333},{"c":15.6,"h":15.6,"l":15.6,"n":4,"o":15.6,"t":"2026-10-21T08:40:00Z","v":351,"vw":15.6},{"c":15.61,"h":15.61,"l":15.6,"n":7,"o":15.6,"t":"2026-10-21T08:45:00Z","v":1503,"vw":15.600869},{"c":15.54,"h":15.6,"l":15.54,"n":7,"o":15.6,"t":"2026-10-21T08:50:00Z","v":2180,"vw":15.595238},{"c":15.56,"h":15.56,"l":15.54,"n":7,"o":15.54,"t":"2026-10-21T08:55:00Z","v":12100,"vw":15.551075},{"c":15.49,"h":15.52,"l":15.49,"n":14,"o":15.52,"t":"2026-10-21T09:00:00Z","v":2834,"vw":15.499216},{"c":15.57,"h":15.57,"l":15.57,"n":10,"o":15.57,"t":"2026-10-21T09:15:00Z","v":700,"vw":15.57},{"c":15.58,"h":15.58,"l":15.56,"n":13,"o":15.56,"t":"2026-10-21T09:30:00Z","v":2003,"vw":15.563476},{"c":15.63,"h":15.63,"l":15.62,"n":6,"o":15.62,"t":"2026-10-21T09:40:00Z","v":930,"vw":15.621111},{"c":15.63,"h":15.63,"l":15.63,"n":2,"o":15.63,"t":"2026-10-21T09:45:00Z","v":393,"vw":15.63},{"c":15.61,"h":15.62,"l":15.61,"n":7,"o":15.62,"t":"2026-10-21T10:00:00Z","v":1052,"vw":15.617597},{"c":15.58,"h":15.6,"l":15.58,"n":3,"o":15.6,"t":"2026-10-21T10:05:00Z","v":245,"vw":15.590909},{"c":15.59,"h":15.59,"l":15.58,"n":2,"o":15.58,"t":"2026-10-21T10:15:00Z","v":200,"vw":15.585},{"c":15.6693,"h":15.6693,"l":15.65,"n":6,"o":15.65,"t":"2026-10-21T10:35:00Z","v":730,"vw":15.656044},{"c":15.68,"h":15.68,"l":15.68,"n":2,"o":15.68,"t":"2026-10-21T10:45:00Z","v":610,"vw":15.68},{"c":15.67,"h":15.67,"l":15.67,"n":1,"o":15.67,"t":"2026-10-21T10:55:00Z","v":100,"vw":15.67},{"c":15.67,"h":15.67,"l":15.67,"n":6,"o":15.67,"t":"2026-10-21T11:00:00Z","v":310,"vw":15.67},{"c":15.63,"h":15.63,"l":15.63,"n":2,"o":15.63,"t":"2026-10-21T11:05:00Z","v":1236,"vw":15.63},{"c":15.6,"h":15.6,"l":15.6,"n":4,"o":15.6,"t":"2026-10-21T11:10:00Z","v":1020,"vw":15.6},{"c":15.6,"h":15.6,"l":15.6,"n":1,"o":15.6,"t":"2026-10-21T11:15:00Z","v":100,"vw":15.6},{"c":15.6,"h":15.6,"l":15.6,"n":1,"o":15.6,"t":"2026-10-21T11:20:00Z","v":250,"vw":15.6},{"c":15.58,"h":15.62,"l":15.58,"n":4,"o":15.62,"t":"2026-10-21T11:25:00Z","v":1551,"vw":15.614667},{"c":15.58,"h":15.59,"l":15.58,"n":9,"o":15.58,"t":"2026-10-21T11:30:00Z","v":2086,"vw":15.58598},{"c":15.58,"h":15.58,"l":15.58,"n":2,"o":15.58,"t":"2026-10-21T11:35:00Z","v":200,"vw":15.58},{"c":15.59,"h":15.59,"l":15.59,"n":4,"o":15.59,"t":"2026-10-21T11:40:00Z","v":158,"vw":15.59},{"c":15.6,"h":15.6,"l":15.6,"n":3,"o":15.6,"t":"2026-10-21T11:45:00Z","v":201,"vw":15.6},{"c":15.57,"h":15.59,"l":15.57,"n":6,"o":15.59,"t":"2026-10-21T11:50:00Z","v":510,"vw":15.582},{"c":15.56,"h":15.56,"l":15.56,"n":3,"o":15.56,"t":"2026-10-21T11:55:00Z","v":210,"vw":15.56},{"c":15.6,"h":15.6,"l":15.56,"n":13,"o":15.56,"t":"2026-10-21T12:00:00Z","v":4226,"vw":15.574896},{"c":15.59,"h":15.59,"l":15.56,"n":3,"o":15.56,"t":"2026-10-21T12:05:00Z","v":550,"vw":15.584},{"c":15.6211,"h":15.6211,"l":15.62,"n":7,"o":15.62,"t":"2026-10-21T12:15:00Z","v":381,"vw":15.620367},{"c":15.62,"h":15.62,"l":15.62,"n":5,"o":15.62,"t":"2026-10-21T12:25:00Z","v":397,"vw":15.62},{"c":15.61,"h":15.61,"l":15.61,"n":3,"o":15.61,"t":"2026-10-21T12:30:00Z","v":510,"vw":15.61},{"c":15.6491,"h":15.6491,"l":15.63,"n":4,"o":15.63,"t":"2026-10-21T12:40:00Z","v":850,"vw":15.637276},{"c":15.66,"h":15.66,"l":15.65,"n":8,"o":15.65,"t":"2026-10-21T12:45:00Z","v":1107,"vw":15.6565},{"c":15.67,"h":15.67,"l":15.66,"n":7,"o":15.66,"t":"2026-10-21T12:50:00Z","v":2396,"vw":15.664798},{"c":15.69,"h":15.69,"l":15.68,"n":4,"o":15.68,"t":"2026-10-21T12:55:00Z","v":977,"vw":15.684882},{"c":15.72,"h":15.72,"l":15.6839,"n":12,"o":15.6839,"t":"2026-10-21T13:00:00Z","v":1420,"vw":15.716577},{"c":15.69,"h":15.69,"l":15.69,"n":7,"o":15.69,"t":"2026-10-21T13:10:00Z","v":470,"vw":15.69},{"c":15.68,"h":15.69,"l":15.68,"n":14,"o":15.69,"t":"2026-10-21T13:20:00Z","v":5464,"vw":15.68037},{"c":15.63,"h":15.66,"l":15.63,"n":32,"o":15.65,"t":"2026-10-21T13:25:00Z","v":7474,"vw":15.641879},{"c":15.42,"h":15.68,"l":15.415,"n":264,"o":15.68,"t":"2026-10-21T13:30:00Z","v":73914,"vw":15.573734},{"c":15.5,"h":15.555,"l":15.48,"n":50,"o":15.51,"t":"2026-10-21T13:35:00Z","v":8233,"vw":15.513568},{"c":15.5,"h":15.54,"l":15.44,"n":67,"o":15.54,"t":"2026-10-21T13:40:00Z","v":9956,"vw":15.484644},{"c":15.44,"h":15.47,"l":15.436,"n":53,"o":15.46,"t":"2026-10-21T13:45:00Z","v":7596,"vw":15.450188},{"c":15.385,"h":15.475,"l":15.38,"n":87,"o":15.45,"t":"2026-10-21T13:50:00Z","v":14259,"vw":15.417046},{"c":15.37,"h":15.38,"l":15.32,"n":65,"o":15.38,"t":"2026-10-21T13:55:00Z","v":16654,"vw":15.37},{"c":15.2799,"h":15.37,"l":15.2601,"n":110,"o":15.35,"t":"2026-10-21T14:00:00Z","v":20331,"vw":15.324624},{"c":15.2492,"h":15.29,"l":15.2,"n":93,"o":15.26,"t":"2026-10-21T14:05:00Z","v":22594,"vw":15.229339},{"c":15.22,"h":15.24,"l":15.195,"n":67,"o":15.24,"t":"2026-10-21T14:10:00Z","v":7685,"vw":15.218653},{"c":15.12,"h":15.22,"l":15.06,"n":73,"o":15.2,"t":"2026-10-21T14:15:00Z","v":20025,"vw":15.125142},{"c":15.09,"h":15.12,"l":15.07,"n":46,"o":15.1099,"t":"2026-10-21T14:20:00Z","v":5178,"vw":15.09187},{"c":15,"h":15.1,"l":15,"n":194,"o":15.08,"t":"2026-10-21T14:25:00Z","v":34240,"vw":15.045132},{"c":15,"h":15.0497,"l":14.98,"n":85,"o":15,"t":"2026-10-21T14:30:00Z","v":14175,"vw":15.012647},{"c":14.915,"h":15.045,"l":14.915,"n":93,"o":15.045,"t":"2026-10-21T14:35:00Z","v":25040,"vw":14.981916},{"c":14.92,"h":14.95,"l":14.91,"n":82,"o":14.91,"t":"2026-10-21T14:40:00Z","v":10306,"vw":14.922843},{"c":14.93,"h":14.93,"l":14.88,"n":81,"o":14.915,"t":"2026-10-21T14:45:00Z","v":8978,"vw":14.896629},{"c":14.97,"h":14.98,"l":14.934,"n":100,"o":14.94,"t":"2026-10-21T14:50:00Z","v":26551,"vw":14.951531},{"c":14.93,"h":14.97,"l":14.9,"n":82,"o":14.97,"t":"2026-10-21T14:55:00Z","v":23929,"vw":14.926089},{"c":14.92,"h":14.94,"l":14.92,"n":38,"o":14.93,"t":"2026-10-21T15:00:00Z","v":18312,"vw":14.930157},{"c":14.949,"h":14.95,"l":14.91,"n":24,"o":14.91,"t":"2026-10-21T15:05:00Z","v":6402,"vw":14.929824},{"c":14.99,"h":14.99,"l":14.945,"n":60,"o":14.9501,"t":"2026-10-21T15:10:00Z","v":12941,"vw":14.973664},{"c":15.05,"h":15.05,"l":14.965,"n":57,"o":14.9841,"t":"2026-10-21T15:15:00Z","v":11731,"vw":14.988363},{"c":15.04,"h":15.05,"l":15,"n":172,"o":15.045,"t":"2026-10-21T15:20:00Z","v":37531,"vw":15.032316},{"c":15.1101,"h":15.12,"l":15.06,"n":49,"o":15.06,"t":"2026-10-21T15:25:00Z","v":6657,"vw":15.08615},{"c":15.195,"h":15.2,"l":15.125,"n":48,"o":15.125,"t":"2026-10-21T15:30:00Z","v":6188,"vw":15.154809},{"c":15.21,"h":15.22,"l":15.19,"n":60,"o":15.192,"t":"2026-10-21T15:35:00Z","v":9642,"vw":15.200779},{"c":15.23,"h":15.25,"l":15.2,"n":25,"o":15.2,"t":"2026-10-21T15:40:00Z","v":6357,"vw":15.229906},{"c":15.2028,"h":15.225,"l":15.195,"n":31,"o":15.22,"t":"2026-10-21T15:45:00Z","v":8461,"vw":15.215135},{"c":15.14,"h":15.19,"l":15.133,"n":25,"o":15.19,"t":"2026-10-21T15:50:00Z","v":5976,"vw":15.156712},{"c":15.14,"h":15.15,"l":15.13,"n":27,"o":15.14,"t":"2026-10-21T15:55:00Z","v":7418,"vw":15.141304},{"c":15.17,"h":15.17,"l":15.11,"n":32,"o":15.12,"t":"2026-10-21T16:00:00Z","v":6109,"vw":15.149861},{"c":15.14,"h":15.18,"l":15.14,"n":23,"o":15.18,"t":"2026-10-21T16:05:00Z","v":3419,"vw":15.154747},{"c":15.115,"h":15.13,"l":15.09,"n":32,"o":15.13,"t":"2026-10-21T16:10:00Z","v":9752,"vw":15.110743},{"c":15.11,"h":15.12,"l":15.11,"n":14,"o":15.11,"t":"2026-10-21T16:15:00Z","v":677,"vw":15.115745},{"c":15.14,"h":15.15,"l":15.1194,"n":7,"o":15.1194,"t":"2026-10-21T16:20:00Z","v":1285,"vw":15.134689},{"c":15.16,"h":15.16,"l":15.16,"n":1,"o":15.16,"t":"2026-10-21T16:25:00Z","v":100,"vw":15.16},{"c":15.155,"h":15.18,"l":15.15,"n":21,"o":15.18,"t":"2026-10-21T16:30:00Z","v":2124,"vw":15.162651},{"c":15.28,"h":15.28,"l":15.13,"n":28,"o":15.1499,"t":"2026-10-21T16:35:00Z","v":4964,"vw":15.174225},{"c":15.195,"h":15.24,"l":15.195,"n":15,"o":15.24,"t":"2026-10-21T16:40:00Z","v":671,"vw":15.215},{"c":15.21,"h":15.22,"l":15.18,"n":13,"o":15.21,"t":"2026-10-21T16:45:00Z","v":1838,"vw":15.198232},{"c":15.2,"h":15.2029,"l":15.2,"n":2,"o":15.2029,"t":"2026-10-21T16:50:00Z","v":385,"vw":15.201394},{"c":15.13,"h":15.2058,"l":15.13,"n":25,"o":15.2058,"t":"2026-10-21T16:55:00Z","v":2881,"vw":15.161923},{"c":15.155,"h":15.155,"l":15.14,"n":9,"o":15.1422,"t":"2026-10-21T17:00:00Z","v":569,"vw":15.144127},{"c":15.1,"h":15.14,"l":15.1,"n":16,"o":15.135,"t":"2026-10-21T17:05:00Z","v":1270,"vw":15.112903},{"c":15.0899,"h":15.09,"l":15.06,"n":16,"o":15.09,"t":"2026-10-21T17:10:00Z","v":8325,"vw":15.069043},{"c":15.0995,"h":15.0995,"l":15.0995,"n":2,"o":15.0995,"t":"2026-10-21T17:15:00Z","v":410,"vw":15.0995},{"c":15.08,"h":15.09,"l":15.07,"n":12,"o":15.09,"t":"2026-10-21T17:20:00Z","v":4171,"vw":15.081047},{"c":15.11,"h":15.11,"l":15.1,"n":5,"o":15.1,"t":"2026-10-21T17:25:00Z","v":502,"vw":15.102222},{"c":15.119,"h":15.119,"l":15.1,"n":7,"o":15.1,"t":"2026-10-21T17:30:00Z","v":1600,"vw":15.114191},{"c":15.15,"h":15.15,"l":15.11,"n":9,"o":15.11,"t":"2026-10-21T17:35:00Z","v":855,"vw":15.132666},{"c":15.15,"h":15.16,"l":15.15,"n":2,"o":15.16,"t":"2026-10-21T17:40:00Z","v":500,"vw":15.156},{"c":15.17,"h":15.17,"l":15.16,"n":3,"o":15.16,"t":"2026-10-21T17:45:00Z","v":2200,"vw":15.169318},{"c":15.14,"h":15.14,"l":15.14,"n":1,"o":15.14,"t":"2026-10-21T17:50:00Z","v":100,"vw":15.14},{"c":15.14,"h":15.14,"l":15.14,"n":3,"o":15.14,"t":"2026-10-21T17:55:00Z","v":488,"vw":15.14},{"c":15.16,"h":15.16,"l":15.13,"n":10,"o":15.155,"t":"2026-10-21T18:00:00Z","v":4189,"vw":15.150934},{"c":15.145,"h":15.16,"l":15.145,"n":22,"o":15.15,"t":"2026-10-21T18:05:00Z","v":3975,"vw":15.158548},{"c":15.13,"h":15.15,"l":15.129,"n":21,"o":15.15,"t":"2026-10-21T18:10:00Z","v":2509,"vw":15.132243},{"c":15.15,"h":15.15,"l":15.15,"n":3,"o":15.15,"t":"2026-10-21T18:15:00Z","v":1180,"vw":15.15},{"c":15.12,"h":15.14,"l":15.12,"n":10,"o":15.14,"t":"2026-10-21T18:20:00Z","v":1340,"vw":15.127508},{"c":15.1301,"h":15.14,"l":15.12,"n":16,"o":15.12,"t":"2026-10-21T18:25:00Z","v":3346,"vw":15.131563},{"c":15.13,"h":15.1499,"l":15.13,"n":14,"o":15.14,"t":"2026-10-21T18:30:00Z","v":1315,"vw":15.140777},{"c":15.1475,"h":15.15,"l":15.1475,"n":6,"o":15.15,"t":"2026-10-21T18:35:00Z","v":1920,"vw":15.149735},{"c":15.17,"h":15.17,"l":15.15,"n":4,"o":15.15,"t":"2026-10-21T18:40:00Z","v":861,"vw":15.158372},{"c":15.09,"h":15.15,"l":15.09,"n":29,"o":15.15,"t":"2026-10-21T18:45:00Z","v":6166,"vw":15.113372},{"c":15.0301,"h":15.06,"l":15.0301,"n":13,"o":15.06,"t":"2026-10-21T18:50:00Z","v":1909,"vw":15.038192},{"c":14.965,"h":15.04,"l":14.965,"n":85,"o":15.04,"t":"2026-10-21T18:55:00Z","v":17309,"vw":14.997199},{"c":14.9027,"h":14.96,"l":14.9,"n":62,"o":14.96,"t":"2026-10-21T19:00:00Z","v":7733,"vw":14.926987},{"c":14.91,"h":14.94,"l":14.89,"n":34,"o":14.8979,"t":"2026-10-21T19:05:00Z","v":6194,"vw":14.913789},{"c":14.9,"h":14.91,"l":14.88,"n":37,"o":14.9,"t":"2026-10-21T19:10:00Z","v":6149,"vw":14.893336},{"c":14.93,"h":14.93,"l":14.89,"n":64,"o":14.89,"t":"2026-10-21T19:15:00Z","v":9143,"vw":14.915952},{"c":14.95,"h":14.95,"l":14.9228,"n":9,"o":14.93,"t":"2026-10-21T19:20:00Z","v":1550,"vw":14.937093},{"c":14.99,"h":14.99,"l":14.99,"n":1,"o":14.99,"t":"2026-10-21T19:25:00Z","v":100,"vw":14.99},{"c":15,"h":15.01,"l":14.9907,"n":20,"o":15.01,"t":"2026-10-21T19:30:00Z","v":8824,"vw":14.99728},{"c":15.04,"h":15.04,"l":15.01,"n":12,"o":15.01,"t":"2026-10-21T19:35:00Z","v":1466,"vw":15.026539},{"c":15.05,"h":15.0687,"l":15.0396,"n":38,"o":15.05,"t":"2026-10-21T19:40:00Z","v":29413,"vw":15.047849},{"c":15.095,"h":15.101,"l":15.05,"n":235,"o":15.05,"t":"2026-10-21T19:45:00Z","v":25663,"vw":15.071805},{"c":15.12,"h":15.13,"l":15.11,"n":23,"o":15.11,"t":"2026-10-21T19:50:00Z","v":3073,"vw":15.123956},{"c":15.125,"h":15.135,"l":15.095,"n":170,"o":15.13,"t":"2026-10-21T19:55:00Z","v":17793,"vw":15.112272},{"c":15.1,"h":15.13,"l":15.0658,"n":7,"o":15.13,"t":"2026-10-21T20:00:00Z","v":6244,"vw":15.1173},{"c":15.1,"h":15.13,"l":15.1,"n":5,"o":15.13,"t":"2026-10-21T20:05:00Z","v":260,"vw":15.115},{"c":15.14,"h":15.14,"l":15.14,"n":2,"o":15.14,"t":"2026-10-21T20:30:00Z","v":131,"vw":15.14},{"c":15.1282,"h":15.1386,"l":15.1282,"n":3,"o":15.1386,"t":"2026-10-21T20:55:00Z","v":3050,"vw":15.131667},{"c":15.1279,"h":15.1299,"l":15.1279,"n":3,"o":15.1279,"t":"2026-10-21T21:00:00Z","v":6000,"vw":15.128567},{"c":15.1299,"h":15.13,"l":15.12,"n":6,"o":15.12,"t":"2026-10-21T21:05:00Z","v":3645,"vw":15.128981},{"c":15.0903,"h":15.1299,"l":15.0903,"n":7,"o":15.1299,"t":"2026-10-21T21:10:00Z","v":2262,"vw":15.126741},{"c":15.1,"h":15.1,"l":15.1,"n":17,"o":15.1,"t":"2026-10-21T21:20:00Z","v":890,"vw":15.1},{"c":15.1797,"h":15.1797,"l":15.17,"n":2,"o":15.17,"t":"2026-10-21T21:55:00Z","v":200,"vw":15.17485},{"c":15.1488,"h":15.1488,"l":15.1488,"n":2,"o":15.1488,"t":"2026-10-21T22:05:00Z","v":2001,"vw":15.1488},{"c":15.13,"h":15.13,"l":15.1,"n":3,"o":15.1,"t":"2026-10-21T22:10:00Z","v":301,"vw":15.11},{"c":15.09,"h":15.12,"l":15.09,"n":5,"o":15.12,"t":"2026-10-21T22:15:00Z","v":489,"vw":15.100284},{"c":15.09,"h":15.09,"l":15.09,"n":9,"o":15.09,"t":"2026-10-21T22:20:00Z","v":507,"vw":15.09},{"c":15.08,"h":15.1,"l":15.08,"n":12,"o":15.1,"t":"2026-10-21T22:25:00Z","v":695,"vw":15.088},{"c":15.07,"h":15.07,"l":15.07,"n":1,"o":15.07,"t":"2026-10-21T22:30:00Z","v":2000,"vw":15.07},{"c":15.08,"h":15.08,"l":15.08,"n":1,"o":15.08,"t":"2026-10-21T22:45:00Z","v":200,"vw":15.08},{"c":15.08,"h":15.08,"l":15.08,"n":1,"o":15.08,"t":"2026-10-21T22:55:00Z","v":200,"vw":15.08},{"c":15.05,"h":15.07,"l":15.05,"n":16,"o":15.07,"t":"2026-10-21T23:00:00Z","v":2502,"vw":15.062935},{"c":15.05,"h":15.05,"l":15.05,"n":17,"o":15.05,"t":"2026-10-21T23:05:00Z","v":283,"vw":15.05},{"c":15.05,"h":15.0504,"l":15.05,"n":15,"o":15.0501,"t":"2026-10-21T23:10:00Z","v":1917,"vw":15.050124},{"c":15.02,"h":15.02,"l":15.02,"n":3,"o":15.02,"t":"2026-10-21T23:25:00Z","v":140,"vw":15.02},{"c":15.01,"h":15.01,"l":15.01,"n":2,"o":15.01,"t":"2026-10-21T23:35:00Z","v":462,"vw":15.01},{"c":15.01,"h":15.01,"l":15,"n":34,"o":15.01,"t":"2026-10-21T23:40:00Z","v":4738,"vw":15.005077},{"c":13.6903,"h":13.89,"l":13.56,"n":303,"o":13.83,"t":"2026-10-22T08:00:00Z","v":69627,"vw":13.702728},{"c":13.7,"h":13.73,"l":13.7,"n":9,"o":13.73,"t":"2026-10-22T08:05:00Z","v":1662,"vw":13.705921},{"c":13.73,"h":13.73,"l":13.71,"n":17,"o":13.7295,"t":"2026-10-22T08:10:00Z","v":10937,"vw":13.711302},{"c":13.72,"h":13.72,"l":13.72,"n":3,"o":13.72,"t":"2026-10-22T08:15:00Z","v":950,"vw":13.72},{"c":13.73,"h":13.73,"l":13.73,"n":2,"o":13.73,"t":"2026-10-22T08:20:00Z","v":1310,"vw":13.73},{"c":13.73,"h":13.73,"l":13.73,"n":9,"o":13.73,"t":"2026-10-22T08:25:00Z","v":180,"vw":13.73},{"c":13.73,"h":13.75,"l":13.73,"n":14,"o":13.73,"t":"2026-10-22T08:30:00Z","v":3697,"vw":13.731237},{"c":13.75,"h":13.75,"l":13.75,"n":1,"o":13.75,"t":"2026-10-22T08:35:00Z","v":917,"vw":13.75},{"c":13.76,"h":13.76,"l":13.75,"n":5,"o":13.75,"t":"2026-10-22T08:40:00Z","v":1735,"vw":13.759275},{"c":13.74,"h":13.74,"l":13.74,"n":1,"o":13.74,"t":"2026-10-22T08:50:00Z","v":2900,"vw":13.74},{"c":13.72,"h":13.7455,"l":13.72,"n":11,"o":13.7455,"t":"2026-10-22T09:00:00Z","v":25338,"vw":13.737689},{"c":13.73,"h":13.73,"l":13.73,"n":1,"o":13.73,"t":"2026-10-22T09:05:00Z","v":639,"vw":13.73},{"c":13.75,"h":13.76,"l":13.75,"n":13,"o":13.76,"t":"2026-10-22T09:20:00Z","v":1810,"vw":13.755682},{"c":13.71,"h":13.75,"l":13.71,"n":3,"o":13.75,"t":"2026-10-22T09:25:00Z","v":2500,"vw":13.725904},{"c":13.73,"h":13.74,"l":13.73,"n":4,"o":13.73,"t":"2026-10-22T09:40:00Z","v":710,"vw":13.735714},{"c":13.72,"h":13.735,"l":13.72,"n":8,"o":13.72,"t":"2026-10-22T09:45:00Z","v":2171,"vw":13.723953},{"c":13.73,"h":13.73,"l":13.73,"n":1,"o":13.73,"t":"2026-10-22T09:50:00Z","v":350,"vw":13.73},{"c":13.8,"h":13.8,"l":13.8,"n":3,"o":13.8,"t":"2026-10-22T10:15:00Z","v":151,"vw":13.8},{"c":13.81,"h":13.81,"l":13.81,"n":5,"o":13.81,"t":"2026-10-22T10:20:00Z","v":2838,"vw":13.81},{"c":13.83,"h":13.84,"l":13.83,"n":6,"o":13.83,"t":"2026-10-22T10:25:00Z","v":1479,"vw":13.833533},{"c":13.83,"h":13.83,"l":13.83,"n":4,"o":13.83,"t":"2026-10-22T10:35:00Z","v":997,"vw":13.83},{"c":13.82,"h":13.82,"l":13.82,"n":4,"o":13.82,"t":"2026-10-22T10:40:00Z","v":620,"vw":13.82},{"c":13.81,"h":13.81,"l":13.81,"n":4,"o":13.81,"t":"2026-10-22T10:45:00Z","v":510,"vw":13.81},{"c":13.83,"h":13.83,"l":13.83,"n":1,"o":13.83,"t":"2026-10-22T10:50:00Z","v":118,"vw":13.83},{"c":13.85,"h":13.85,"l":13.804,"n":2,"o":13.804,"t":"2026-10-22T10:55:00Z","v":1625,"vw":13.807538},{"c":13.84,"h":13.8695,"l":13.8088,"n":20,"o":13.85,"t":"2026-10-22T11:00:00Z","v":6926,"vw":13.816749},{"c":13.87,"h":13.87,"l":13.86,"n":9,"o":13.8696,"t":"2026-10-22T11:05:00Z","v":521,"vw":13.866213},{"c":13.85,"h":13.85,"l":13.84,"n":3,"o":13.84,"t":"2026-10-22T11:15:00Z","v":310,"vw":13.845},{"c":13.83,"h":13.849,"l":13.83,"n":7,"o":13.849,"t":"2026-10-22T11:25:00Z","v":3010,"vw":13.830986},{"c":13.85,"h":13.85,"l":13.82,"n":7,"o":13.82,"t":"2026-10-22T11:30:00Z","v":1926,"vw":13.826316},{"c":13.87,"h":13.87,"l":13.87,"n":2,"o":13.87,"t":"2026-10-22T11:35:00Z","v":150,"vw":13.87},{"c":13.8521,"h":13.8521,"l":13.8521,"n":1,"o":13.8521,"t":"2026-10-22T11:40:00Z","v":120,"vw":13.8521},{"c":13.861,"h":13.861,"l":13.861,"n":1,"o":13.861,"t":"2026-10-22T11:45:00Z","v":100,"vw":13.861},{"c":13.9,"h":13.91,"l":13.87,"n":7,"o":13.87,"t":"2026-10-22T11:50:00Z","v":592,"vw":13.889947},{"c":13.9,"h":13.9,"l":13.8985,"n":4,"o":13.9,"t":"2026-10-22T11:55:00Z","v":600,"vw":13.89975},{"c":13.94,"h":13.94,"l":13.9223,"n":6,"o":13.93,"t":"2026-10-22T12:00:00Z","v":698,"vw":13.930181},{"c":13.94,"h":13.94,"l":13.94,"n":3,"o":13.94,"t":"2026-10-22T12:10:00Z","v":410,"vw":13.94},{"c":13.9598,"h":13.9598,"l":13.941,"n":4,"o":13.9412,"t":"2026-10-22T12:15:00Z","v":2697,"vw":13.941861},{"c":13.96,"h":13.96,"l":13.9325,"n":6,"o":13.9325,"t":"2026-10-22T12:20:00Z","v":525,"vw":13.945897},{"c":13.9,"h":13.92,"l":13.9,"n":5,"o":13.92,"t":"2026-10-22T12:25:00Z","v":1012,"vw":13.918},{"c":13.93,"h":13.9423,"l":13.93,"n":7,"o":13.9423,"t":"2026-10-22T12:30:00Z","v":1170,"vw":13.937651},{"c":13.9399,"h":13.94,"l":13.9399,"n":7,"o":13.94,"t":"2026-10-22T12:35:00Z","v":715,"vw":13.939986},{"c":13.9597,"h":13.96,"l":13.94,"n":13,"o":13.94,"t":"2026-10-22T12:40:00Z","v":1327,"vw":13.949499},{"c":13.95,"h":13.95,"l":13.94,"n":8,"o":13.95,"t":"2026-10-22T12:50:00Z","v":1701,"vw":13.944142},{"c":13.99,"h":13.99,"l":13.9622,"n":7,"o":13.97,"t":"2026-10-22T12:55:00Z","v":1921,"vw":13.972132},{"c":14,"h":14.0138,"l":14,"n":9,"o":14,"t":"2026-10-22T13:00:00Z","v":675,"vw":14.005281},{"c":14.07,"h":14.07,"l":14.0297,"n":6,"o":14.0297,"t":"2026-10-22T13:05:00Z","v":911,"vw":14.058283},{"c":14.07,"h":14.07,"l":14.07,"n":10,"o":14.07,"t":"2026-10-22T13:10:00Z","v":953,"vw":14.07},{"c":14.05,"h":14.05,"l":14.04,"n":19,"o":14.04,"t":"2026-10-22T13:15:00Z","v":2430,"vw":14.043878},{"c":14.07,"h":14.0989,"l":14.06,"n":9,"o":14.06,"t":"2026-10-22T13:20:00Z","v":1757,"vw":14.084701},{"c":14.09,"h":14.12,"l":14.04,"n":16,"o":14.04,"t":"2026-10-22T13:25:00Z","v":2016,"vw":14.094192},{"c":14.33,"h":14.44,"l":14.07,"n":421,"o":14.11,"t":"2026-10-22T13:30:00Z","v":64941,"vw":14.303873},{"c":14.37,"h":14.37,"l":14.3,"n":177,"o":14.322,"t":"2026-10-22T13:35:00Z","v":67636,"vw":14.351258},{"c":14.63,"h":14.63,"l":14.36,"n":203,"o":14.36,"t":"2026-10-22T13:40:00Z","v":39270,"vw":14.5461},{"c":14.54,"h":14.7,"l":14.5301,"n":128,"o":14.65,"t":"2026-10-22T13:45:00Z","v":34757,"vw":14.598184},{"c":14.5,"h":14.56,"l":14.49,"n":50,"o":14.54,"t":"2026-10-22T13:50:00Z","v":24250,"vw":14.527251},{"c":14.63,"h":14.65,"l":14.49,"n":92,"o":14.51,"t":"2026-10-22T13:55:00Z","v":17012,"vw":14.531487},{"c":14.65,"h":14.71,"l":14.63,"n":108,"o":14.63,"t":"2026-10-22T14:00:00Z","v":28049,"vw":14.678403},{"c":14.7,"h":14.72,"l":14.635,"n":209,"o":14.64,"t":"2026-10-22T14:05:00Z","v":53431,"vw":14.701849},{"c":14.7005,"h":14.75,"l":14.69,"n":88,"o":14.69,"t":"2026-10-22T14:10:00Z","v":16259,"vw":14.718851},{"c":14.74,"h":14.8,"l":14.6718,"n":963,"o":14.7103,"t":"2026-10-22T14:15:00Z","v":126446,"vw":14.757452},{"c":14.74,"h":14.75,"l":14.705,"n":79,"o":14.735,"t":"2026-10-22T14:20:00Z","v":15996,"vw":14.741374},{"c":14.71,"h":14.755,"l":14.7,"n":26,"o":14.725,"t":"2026-10-22T14:25:00Z","v":5662,"vw":14.720121},{"c":14.5994,"h":14.7,"l":14.5901,"n":84,"o":14.7,"t":"2026-10-22T14:30:00Z","v":19549,"vw":14.637214},{"c":14.515,"h":14.59,"l":14.4901,"n":50,"o":14.59,"t":"2026-10-22T14:35:00Z","v":11683,"vw":14.530965},{"c":14.55,"h":14.55,"l":14.52,"n":42,"o":14.52,"t":"2026-10-22T14:40:00Z","v":5202,"vw":14.530884},{"c":14.47,"h":14.54,"l":14.4696,"n":68,"o":14.5,"t":"2026-10-22T14:45:00Z","v":22891,"vw":14.496222},{"c":14.48,"h":14.52,"l":14.47,"n":43,"o":14.49,"t":"2026-10-22T14:50:00Z","v":5045,"vw":14.505417},{"c":14.49,"h":14.49,"l":14.4638,"n":13,"o":14.47,"t":"2026-10-22T14:55:00Z","v":3741,"vw":14.470939},{"c":14.45,"h":14.52,"l":14.45,"n":24,"o":14.51,"t":"2026-10-22T15:00:00Z","v":3095,"vw":14.484173},{"c":14.46,"h":14.4649,"l":14.44,"n":10,"o":14.45,"t":"2026-10-22T15:05:00Z","v":3093,"vw":14.452536},{"c":14.45,"h":14.45,"l":14.43,"n":9,"o":14.43,"t":"2026-10-22T15:10:00Z","v":1659,"vw":14.438284},{"c":14.5,"h":14.5,"l":14.44,"n":38,"o":14.44,"t":"2026-10-22T15:15:00Z","v":8196,"vw":14.481596},{"c":14.53,"h":14.53,"l":14.4921,"n":13,"o":14.4921,"t":"2026-10-22T15:20:00Z","v":4157,"vw":14.500246},{"c":14.54,"h":14.56,"l":14.54,"n":8,"o":14.56,"t":"2026-10-22T15:25:00Z","v":1730,"vw":14.558235},{"c":14.5,"h":14.52,"l":14.5,"n":8,"o":14.52,"t":"2026-10-22T15:30:00Z","v":760,"vw":14.507858},{"c":14.47,"h":14.48,"l":14.47,"n":24,"o":14.48,"t":"2026-10-22T15:35:00Z","v":4125,"vw":14.470745},{"c":14.5034,"h":14.5034,"l":14.415,"n":40,"o":14.45,"t":"2026-10-22T15:40:00Z","v":7642,"vw":14.460425},{"c":14.5295,"h":14.5295,"l":14.485,"n":7,"o":14.49,"t":"2026-10-22T15:45:00Z","v":1235,"vw":14.493136},{"c":14.56,"h":14.56,"l":14.55,"n":12,"o":14.55,"t":"2026-10-22T15:50:00Z","v":3579,"vw":14.554255},{"c":14.55,"h":14.56,"l":14.55,"n":9,"o":14.55,"t":"2026-10-22T15:55:00Z","v":1585,"vw":14.554258},{"c":14.56,"h":14.61,"l":14.5481,"n":14,"o":14.56,"t":"2026-10-22T16:00:00Z","v":2515,"vw":14.579633},{"c":14.54,"h":14.55,"l":14.54,"n":20,"o":14.55,"t":"2026-10-22T16:05:00Z","v":3978,"vw":14.547788},{"c":14.53,"h":14.53,"l":14.51,"n":5,"o":14.525,"t":"2026-10-22T16:10:00Z","v":401,"vw":14.51875},{"c":14.55,"h":14.55,"l":14.55,"n":10,"o":14.55,"t":"2026-10-22T16:20:00Z","v":1293,"vw":14.55},{"c":14.5,"h":14.52,"l":14.49,"n":6,"o":14.52,"t":"2026-10-22T16:25:00Z","v":1011,"vw":14.509},{"c":14.5,"h":14.505,"l":14.48,"n":133,"o":14.485,"t":"2026-10-22T16:35:00Z","v":37483,"vw":14.494962},{"c":14.45,"h":14.515,"l":14.44,"n":1112,"o":14.515,"t":"2026-10-22T16:40:00Z","v":254138,"vw":14.480326},{"c":14.4,"h":14.455,"l":14.37,"n":2660,"o":14.455,"t":"2026-10-22T16:45:00Z","v":380741,"vw":14.4096},{"c":14.4,"h":14.41,"l":14.39,"n":24,"o":14.4001,"t":"2026-10-22T16:50:00Z","v":7901,"vw":14.403945},{"c":14.4,"h":14.405,"l":14.37,"n":17,"o":14.3802,"t":"2026-10-22T16:55:00Z","v":2819,"vw":14.390209},{"c":14.44,"h":14.44,"l":14.395,"n":13,"o":14.4,"t":"2026-10-22T17:00:00Z","v":1489,"vw":14.405189},{"c":14.405,"h":14.43,"l":14.4,"n":24,"o":14.43,"t":"2026-10-22T17:05:00Z","v":5675,"vw":14.406111},{"c":14.41,"h":14.41,"l":14.34,"n":1590,"o":14.4,"t":"2026-10-22T17:10:00Z","v":333629,"vw":14.360465},{"c":14.425,"h":14.44,"l":14.415,"n":27,"o":14.42,"t":"2026-10-22T17:15:00Z","v":4478,"vw":14.427284},{"c":14.43,"h":14.45,"l":14.42,"n":91,"o":14.42,"t":"2026-10-22T17:20:00Z","v":20713,"vw":14.435871},{"c":14.42,"h":14.43,"l":14.42,"n":22,"o":14.42,"t":"2026-10-22T17:25:00Z","v":2819,"vw":14.425196},{"c":14.42,"h":14.44,"l":14.42,"n":16,"o":14.44,"t":"2026-10-22T17:30:00Z","v":4042,"vw":14.432005},{"c":14.415,"h":14.42,"l":14.41,"n":12,"o":14.42,"t":"2026-10-22T17:35:00Z","v":2061,"vw":14.411655},{"c":14.435,"h":14.435,"l":14.425,"n":9,"o":14.435,"t":"2026-10-22T17:40:00Z","v":1780,"vw":14.430986},{"c":14.42,"h":14.43,"l":14.4141,"n":17,"o":14.43,"t":"2026-10-22T17:45:00Z","v":2990,"vw":14.425479},{"c":14.42,"h":14.44,"l":14.4,"n":114,"o":14.41,"t":"2026-10-22T17:50:00Z","v":25175,"vw":14.423059},{"c":14.42,"h":14.44,"l":14.42,"n":30,"o":14.44,"t":"2026-10-22T17:55:00Z","v":3316,"vw":14.423572},{"c":14.385,"h":14.43,"l":14.382,"n":12,"o":14.43,"t":"2026-10-22T18:00:00Z","v":2974,"vw":14.407807},{"c":14.38,"h":14.41,"l":14.3602,"n":49,"o":14.3901,"t":"2026-10-22T18:05:00Z","v":16581,"vw":14.394948},{"c":14.38,"h":14.385,"l":14.3641,"n":20,"o":14.365,"t":"2026-10-22T18:10:00Z","v":3479,"vw":14.373561},{"c":14.3705,"h":14.375,"l":14.36,"n":8,"o":14.36,"t":"2026-10-22T18:15:00Z","v":978,"vw":14.368324},{"c":14.4,"h":14.4,"l":14.4,"n":1,"o":14.4,"t":"2026-10-22T18:20:00Z","v":800,"vw":14.4},{"c":14.36,"h":14.39,"l":14.35,"n":102,"o":14.39,"t":"2026-10-22T18:25:00Z","v":41788,"vw":14.377072},{"c":14.325,"h":14.34,"l":14.3225,"n":18,"o":14.34,"t":"2026-10-22T18:30:00Z","v":5750,"vw":14.325502},{"c":14.32,"h":14.32,"l":14.32,"n":6,"o":14.32,"t":"2026-10-22T18:35:00Z","v":286,"vw":14.32},{"c":14.33,"h":14.33,"l":14.2908,"n":6,"o":14.32,"t":"2026-10-22T18:40:00Z","v":1220,"vw":14.313931},{"c":14.295,"h":14.33,"l":14.29,"n":23,"o":14.33,"t":"2026-10-22T18:45:00Z","v":4152,"vw":14.317874},{"c":14.275,"h":14.275,"l":14.275,"n":3,"o":14.275,"t":"2026-10-22T18:50:00Z","v":104,"vw":14.275},{"c":14.2395,"h":14.28,"l":14.235,"n":44,"o":14.28,"t":"2026-10-22T18:55:00Z","v":17553,"vw":14.254157},{"c":14.24,"h":14.245,"l":14.24,"n":8,"o":14.24,"t":"2026-10-22T19:00:00Z","v":1460,"vw":14.240357},{"c":14.255,"h":14.255,"l":14.24,"n":11,"o":14.255,"t":"2026-10-22T19:05:00Z","v":6656,"vw":14.241554},{"c":14.298,"h":14.3,"l":14.27,"n":11,"o":14.27,"t":"2026-10-22T19:10:00Z","v":1585,"vw":14.293465},{"c":14.29,"h":14.29,"l":14.29,"n":2,"o":14.29,"t":"2026-10-22T19:15:00Z","v":200,"vw":14.29},{"c":14.32,"h":14.34,"l":14.32,"n":9,"o":14.335,"t":"2026-10-22T19:20:00Z","v":1505,"vw":14.334649},{"c":14.35,"h":14.365,"l":14.345,"n":13,"o":14.3602,"t":"2026-10-22T19:25:00Z","v":2365,"vw":14.355629},{"c":14.33,"h":14.38,"l":14.33,"n":9,"o":14.38,"t":"2026-10-22T19:30:00Z","v":1501,"vw":14.374667},{"c":14.31,"h":14.32,"l":14.31,"n":21,"o":14.32,"t":"2026-10-22T19:35:00Z","v":2806,"vw":14.314401},{"c":14.27,"h":14.28,"l":14.27,"n":20,"o":14.28,"t":"2026-10-22T19:40:00Z","v":4542,"vw":14.27908},{"c":14.31,"h":14.31,"l":14.255,"n":51,"o":14.28,"t":"2026-10-22T19:45:00Z","v":8197,"vw":14.280129},{"c":14.31,"h":14.35,"l":14.295,"n":27,"o":14.32,"t":"2026-10-22T19:50:00Z","v":2270,"vw":14.320345},{"c":14.37,"h":14.37,"l":14.3,"n":13,"o":14.3,"t":"2026-10-22T19:55:00Z","v":1817,"vw":14.359181},{"c":14.43,"h":14.43,"l":14.36,"n":6,"o":14.36,"t":"2026-10-22T20:00:00Z","v":1150,"vw":14.421082},{"c":14.39,"h":14.39,"l":14.39,"n":13,"o":14.39,"t":"2026-10-22T20:05:00Z","v":856,"vw":14.39},{"c":14.38,"h":14.38,"l":14.3799,"n":6,"o":14.38,"t":"2026-10-22T20:20:00Z","v":13925,"vw":14.379975},{"c":14.35,"h":14.35,"l":14.35,"n":1,"o":14.35,"t":"2026-10-22T21:50:00Z","v":208,"vw":14.35},{"c":14.35,"h":14.35,"l":14.35,"n":1,"o":14.35,"t":"2026-10-22T22:15:00Z","v":242,"vw":14.35},{"c":14.32,"h":14.32,"l":14.32,"n":12,"o":14.32,"t":"2026-10-22T22:30:00Z","v":1328,"vw":14.32},{"c":14.27,"h":14.27,"l":14.27,"n":2,"o":14.27,"t":"2026-10-22T23:10:00Z","v":151,"vw":14.27}],"history":[{"c":23.69,"h":24.01,"l":23.35,"n":952,"o":23.5,"t":"2024-10-21T04:00:00Z","v":120892,"vw":23.593311},{"c":23.44,"h":24.13,"l":23.1694,"n":1023,"o":23.25,"t":"2024-10-22T04:00:00Z","v":123362,"vw":23.633878},{"c":22.28,"h":23.37,"l":22.22,"n":1225,"o":23.37,"t":"2024-10-23T04:00:00Z","v":140988,"vw":22.687128},{"c":21.59,"h":21.99,"l":21.188,"n":1196,"o":21.8,"t":"2024-10-24T04:00:00Z","v":164720,"vw":21.472877},{"c":22.01,"h":22.67,"l":21.918,"n":1049,"o":22.4,"t":"2024-10-25T04:00:00Z","v":152776,"vw":22.268263},{"c":23.18,"h":23.66,"l":22.6938,"n":1137,"o":22.8,"t":"2024-10-28T04:00:00Z","v":104674,"vw":23.147341},{"c":23.13,"h":23.82,"l":22.98,"n":1269,"o":23.79,"t":"2024-10-29T04:00:00Z","v":215675,"vw":23.240114},{"c":22.6,"h":23.06,"l":22.11,"n":727,"o":22.39,"t":"2024-10-30T04:00:00Z","v":90302,"vw":22.709546},{"c":22.24,"h":22.3,"l":21.7152,"n":813,"o":22.17,"t":"2024-10-31T04:00:00Z","v":84071,"vw":21.980284},{"c":22.05,"h":22.36,"l":22,"n":553,"o":22.33,"t":"2024-11-01T04:00:00Z","v":83700,"vw":22.180743},{"c":22.44,"h":23.065,"l":22.42,"n":845,"o":22.6,"t":"2024-11-04T05:00:00Z","v":131886,"vw":22.67853},{"c":22.77,"h":23.57,"l":22.7,"n":1242,"o":23.22,"t":"2024-11-05T05:00:00Z","v":114080,"vw":22.997838},{"c":21.65,"h":21.8953,"l":20.73,"n":1655,"o":21.06,"t":"2024-11-06T05:00:00Z","v":229517,"vw":21.374656},{"c":23.18,"h":23.5505,"l":22.74,"n":1741,"o":22.77,"t":"2024-11-07T05:00:00Z","v":236493,"vw":23.154396},{"c":20.4,"h":21.33,"l":20.14,"n":2357,"o":21.29,"t":"2024-11-08T05:00:00Z","v":268050,"vw":20.640454},{"c":20.93,"h":21.49,"l":20.7793,"n":1027,"o":21.33,"t":"2024-11-11T05:00:00Z","v":148612,"vw":21.056356},{"c":19.33,"h":19.96,"l":19,"n":1471,"o":19.73,"t":"2024-11-12T05:00:00Z","v":195047,"vw":19.456347},{"c":19.42,"h":19.7396,"l":19.12,"n":888,"o":19.61,"t":"2024-11-13T05:00:00Z","v":190052,"vw":19.318391},{"c":18.8,"h":19.18,"l":18.584,"n":1401,"o":19.07,"t":"2024-11-14T05:00:00Z","v":181383,"vw":18.857123},{"c":17.98,"h":18.84,"l":17.4406,"n":4790,"o":18.55,"t":"2024-11-15T05:00:00Z","v":605327,"vw":17.834691},{"c":18.29,"h":18.33,"l":17.68,"n":1309,"o":18.09,"t":"2024-11-18T05:00:00Z","v":210239,"vw":18.072429},{"c":17.35,"h":17.67,"l":17.24,"n":1407,"o":17.37,"t":"2024-11-19T05:00:00Z","v":215448,"vw":17.427198},{"c":17.19,"h":17.5,"l":17.13,"n":1233,"o":17.31,"t":"2024-11-20T05:00:00Z","v":200409,"vw":17.31145},{"c":16.74,"h":17.31,"l":16.69,"n":1104,"o":17.22,"t":"2024-11-21T05:00:00Z","v":149422,"vw":16.849468},{"c":15.77,"h":15.96,"l":15.58,"n":2393,"o":15.95,"t":"2024-11-22T05:00:00Z","v":463478,"vw":15.738196},{"c":16.7,"h":16.7996,"l":16.04,"n":1862,"o":16.15,"t":"2024-11-25T05:00:00Z","v":304202,"vw":16.503567},{"c":16.54,"h":16.88,"l":16.42,"n":999,"o":16.81,"t":"2024-11-26T05:00:00Z","v":128935,"vw":16.629738},{"c":17.08,"h":17.43,"l":17.0434,"n":1597,"o":17.26,"t":"2024-11-27T05:00:00Z","v":247782,"vw":17.258854},{"c":17.38,"h":17.4001,"l":16.835,"n":980,"o":16.97,"t":"2024-11-29T05:00:00Z","v":182741,"vw":17.192927},{"c":16.81,"h":17.21,"l":16.55,"n":1955,"o":17.21,"t":"2024-12-02T05:00:00Z","v":375326,"vw":16.781711},{"c":16.7,"h":17.05,"l":16.59,"n":1423,"o":16.85,"t":"2024-12-03T05:00:00Z","v":245643,"vw":16.814148},{"c":16.41,"h":16.77,"l":16.15,"n":1459,"o":16.63,"t":"2024-12-04T05:00:00Z","v":293467,"vw":16.336208},{"c":16.1,"h":16.43,"l":16.0199,"n":1562,"o":16.38,"t":"2024-12-05T05:00:00Z","v":259538,"vw":16.164141},{"c":16.79,"h":17.04,"l":16.75,"n":1479,"o":16.75,"t":"2024-12-06T05:00:00Z","v":354268,"vw":16.895781},{"c":19.27,"h":19.95,"l":19.07,"n":6838,"o":19.13,"t":"2024-12-09T05:00:00Z","v":1268892,"vw":19.464145},{"c":18.22,"h":18.4971,"l":18.06,"n":2924,"o":18.22,"t":"2024-12-10T05:00:00Z","v":453234,"vw":18.233893},{"c":17.87,"h":17.9297,"l":17.47,"n":2316,"o":17.86,"t":"2024-12-11T05:00:00Z","v":525134,"vw":17.635992},{"c":17.98,"h":18.24,"l":17.74,"n":1488,"o":17.91,"t":"2024-12-12T05:00:00Z","v":282167,"vw":17.982858},{"c":17.37,"h":17.58,"l":17.15,"n":1409,"o":17.51,"t":"2024-12-13T05:00:00Z","v":314346,"vw":17.336828},{"c":16.67,"h":16.9897,"l":16.62,"n":1387,"o":16.7,"t":"2024-12-16T05:00:00Z","v":339713,"vw":16.766294},{"c":17.09,"h":17.24,"l":16.43,"n":2292,"o":16.64,"t":"2024-12-17T05:00:00Z","v":342125,"vw":16.883407},{"c":16.22,"h":17.11,"l":16.17,"n":1539,"o":16.83,"t":"2024-12-18T05:00:00Z","v":325987,"vw":16.587426},{"c":15.98,"h":16.37,"l":15.96,"n":1007,"o":16.21,"t":"2024-12-19T05:00:00Z","v":133209,"vw":16.143811},{"c":15.24,"h":15.4499,"l":15.02,"n":3595,"o":15.25,"t":"2024-12-20T05:00:00Z","v":658744,"vw":15.261757},{"c":16.27,"h":16.319,"l":15.37,"n":2017,"o":15.42,"t":"2024-12-23T05:00:00Z","v":544947,"vw":16.048406},{"c":16.43,"h":16.49,"l":16.2796,"n":758,"o":16.49,"t":"2024-12-24T05:00:00Z","v":166149,"vw":16.391351},{"c":16.62,"h":17.05,"l":16.46,"n":1036,"o":16.48,"t":"2024-12-26T05:00:00Z","v":154116,"vw":16.705616},{"c":16.19,"h":16.26,"l":15.89,"n":898,"o":16.16,"t":"2024-12-27T05:00:00Z","v":140631,"vw":16.059264},{"c":15.85,"h":16.035,"l":15.62,"n":1179,"o":15.83,"t":"2024-12-30T05:00:00Z","v":205249,"vw":15.801995},{"c":16.1,"h":16.27,"l":16.01,"n":725,"o":16.01,"t":"2024-12-31T05:00:00Z","v":164550,"vw":16.141001},{"c":16.15,"h":16.3,"l":15.86,"n":1106,"o":15.87,"t":"2025-01-02T05:00:00Z","v":180687,"vw":16.079774},{"c":16.37,"h":16.37,"l":16.06,"n":1218,"o":16.2,"t":"2025-01-03T05:00:00Z","v":261798,"vw":16.226483},{"c":16.36,"h":17.046,"l":16.22,"n":3646,"o":16.7,"t":"2025-01-06T05:00:00Z","v":709427,"vw":16.756652},{"c":15.93,"h":16.1696,"l":15.69,"n":1100,"o":15.86,"t":"2025-01-07T05:00:00Z","v":196472,"vw":16.015474},{"c":15.65,"h":15.6696,"l":15.29,"n":1037,"o":15.47,"t":"2025-01-08T05:00:00Z","v":166128,"vw":15.502538},{"c":14.46,"h":14.99,"l":14.42,"n":1918,"o":14.98,"t":"2025-01-10T05:00:00Z","v":330573,"vw":14.671459},{"c":14.46,"h":14.6299,"l":14.29,"n":806,"o":14.29,"t":"2025-01-13T05:00:00Z","v":118994,"vw":14.468572},{"c":14.85,"h":15.1996,"l":14.79,"n":826,"o":15.09,"t":"2025-01-14T05:00:00Z","v":189942,"vw":14.964387},{"c":15.13,"h":15.26,"l":15.05,"n":1141,"o":15.22,"t":"2025-01-15T05:00:00Z","v":349834,"vw":15.201821},{"c":15.11,"h":15.19,"l":14.91,"n":1069,"o":15,"t":"2025-01-16T05:00:00Z","v":255534,"vw":15.072827},{"c":16.09,"h":16.24,"l":15.36,"n":2495,"o":15.37,"t":"2025-01-17T05:00:00Z","v":558789,"vw":16.029727},{"c":16.2,"h":16.77,"l":16.011,"n":2023,"o":16.76,"t":"2025-01-21T05:00:00Z","v":390492,"vw":16.248274},{"c":16.59,"h":16.61,"l":15.85,"n":2109,"o":16.03,"t":"2025-01-22T05:00:00Z","v":456566,"vw":16.329401},{"c":16.44,"h":16.4887,"l":16.02,"n":1525,"o":16.31,"t":"2025-01-23T05:00:00Z","v":251396,"vw":16.26485},{"c":17.58,"h":17.6099,"l":16.59,"n":2647,"o":16.7,"t":"2025-01-24T05:00:00Z","v":723992,"vw":17.196088},{"c":17.92,"h":18.48,"l":17.64,"n":4099,"o":18.18,"t":"2025-01-27T05:00:00Z","v":875904,"vw":18.005655},{"c":20.38,"h":20.48,"l":17.89,"n":7392,"o":18.37,"t":"2025-01-28T05:00:00Z","v":1498263,"vw":19.106938},{"c":20.63,"h":22.55,"l":20.5101,"n":13617,"o":21.8,"t":"2025-01-29T05:00:00Z","v":2488347,"vw":21.382602},{"c":23.21,"h":23.55,"l":20.82,"n":6090,"o":20.92,"t":"2025-01-30T05:00:00Z","v":891151,"vw":22.616382},{"c":21.39,"h":23.02,"l":21.12,"n":6365,"o":22.87,"t":"2025-01-31T05:00:00Z","v":1197681,"vw":21.761971},{"c":21.29,"h":22.6801,"l":20.3,"n":6010,"o":20.31,"t":"2025-02-03T05:00:00Z","v":1206440,"vw":21.594006},{"c":22.92,"h":23.45,"l":21.76,"n":3723,"o":22.15,"t":"2025-02-04T05:00:00Z","v":704387,"vw":22.828641},{"c":21.54,"h":22.68,"l":21.4227,"n":2954,"o":21.87,"t":"2025-02-05T05:00:00Z","v":574231,"vw":21.908996},{"c":22,"h":22.59,"l":21.78,"n":2426,"o":22.38,"t":"2025-02-06T05:00:00Z","v":551264,"vw":22.11018},{"c":23.38,"h":25.11,"l":23.27,"n":12007,"o":23.9,"t":"2025-02-07T05:00:00Z","v":2220197,"vw":24.060749},{"c":26.92,"h":27.0126,"l":24.79,"n":6725,"o":25.12,"t":"2025-02-10T05:00:00Z","v":1673194,"vw":25.925838},{"c":27.58,"h":28.88,"l":26.79,"n":10416,"o":28.01,"t":"2025-02-11T05:00:00Z","v":2085116,"vw":27.998135},{"c":30.3,"h":31.0099,"l":28.72,"n":8326,"o":29.23,"t":"2025-02-12T05:00:00Z","v":1291687,"vw":30.004006},{"c":30.87,"h":30.88,"l":28.46,"n":8034,"o":28.74,"t":"2025-02-13T05:00:00Z","v":1237176,"vw":29.98922},{"c":33.56,"h":34.58,"l":31.39,"n":10662,"o":34.4,"t":"2025-02-14T05:00:00Z","v":1868710,"vw":33.085348},{"c":34.78,"h":35.83,"l":34.03,"n":8829,"o":35.2,"t":"2025-02-18T05:00:00Z","v":1185164,"vw":34.883657},{"c":34.09,"h":35.1,"l":33.6501,"n":6338,"o":34.2,"t":"2025-02-19T05:00:00Z","v":912498,"vw":34.256668},{"c":39.58,"h":44.175,"l":37.1,"n":42091,"o":40.47,"t":"2025-02-20T05:00:00Z","v":6060318,"vw":40.702327},{"c":44.12,"h":44.9698,"l":42.5901,"n":18337,"o":42.895,"t":"2025-02-21T05:00:00Z","v":2496234,"vw":43.892795},{"c":35.04,"h":39.05,"l":34.67,"n":21360,"o":38.94,"t":"2025-02-24T05:00:00Z","v":3791295,"vw":36.077339},{"c":37.75,"h":37.99,"l":35.9948,"n":10343,"o":37.118,"t":"2025-02-25T05:00:00Z","v":2105711,"vw":37.28084},{"c":40.75,"h":42.21,"l":40.18,"n":12278,"o":41.1,"t":"2025-02-26T05:00:00Z","v":2617836,"vw":41.15188},{"c":39.18,"h":41.18,"l":38.74,"n":8013,"o":40.37,"t":"2025-02-27T05:00:00Z","v":1254133,"vw":39.783432},{"c":36.73,"h":37.56,"l":35.46,"n":6380,"o":35.74,"t":"2025-02-28T05:00:00Z","v":1104067,"vw":36.439391},{"c":35.79,"h":37.91,"l":35.11,"n":8498,"o":37.63,"t":"2025-03-03T05:00:00Z","v":1227368,"vw":36.361012},{"c":35.26,"h":36.49,"l":33.31,"n":10726,"o":35.05,"t":"2025-03-04T05:00:00Z","v":2614005,"vw":34.932609},{"c":41.39,"h":41.76,"l":37.19,"n":10218,"o":37.75,"t":"2025-03-05T05:00:00Z","v":1426194,"vw":39.674647},{"c":40.71,"h":43.5,"l":39.6138,"n":17834,"o":42.18,"t":"2025-03-06T05:00:00Z","v":2554712,"vw":41.03396},{"c":41.1,"h":43.82,"l":40.33,"n":8627,"o":42.44,"t":"2025-03-07T05:00:00Z","v":1123687,"vw":42.009351},{"c":36.34,"h":39.43,"l":35.4859,"n":6349,"o":38.27,"t":"2025-03-10T04:00:00Z","v":894602,"vw":37.419096},{"c":39.92,"h":41.12,"l":38.28,"n":7494,"o":39.5,"t":"2025-03-11T04:00:00Z","v":1159090,"vw":39.492524},{"c":38.74,"h":39.84,"l":37.75,"n":5294,"o":39.44,"t":"2025-03-12T04:00:00Z","v":809330,"vw":38.792169},{"c":39.52,"h":40.569,"l":37.26,"n":5414,"o":37.47,"t":"2025-03-13T04:00:00Z","v":1039475,"vw":39.045203},{"c":41.03,"h":41.4199,"l":40.141,"n":4070,"o":41.17,"t":"2025-03-14T04:00:00Z","v":564675,"vw":40.770381},{"c":44.79,"h":45.28,"l":40.33,"n":10244,"o":40.55,"t":"2025-03-17T04:00:00Z","v":1453047,"vw":43.963386},{"c":41.84,"h":44.27,"l":41.66,"n":9917,"o":44.27,"t":"2025-03-18T04:00:00Z","v":1607992,"vw":42.623082},{"c":42.06,"h":43.28,"l":41.3,"n":5420,"o":43.28,"t":"2025-03-19T04:00:00Z","v":1040890,"vw":42.030993},{"c":38.38,"h":39.5799,"l":38.05,"n":7001,"o":38.63,"t":"2025-03-20T04:00:00Z","v":825870,"vw":38.784869},{"c":37.36,"h":38.09,"l":36.31,"n":4315,"o":36.37,"t":"2025-03-21T04:00:00Z","v":759299,"vw":37.467657},{"c":36.99,"h":38.04,"l":36.5315,"n":3868,"o":37.98,"t":"2025-03-24T04:00:00Z","v":661831,"vw":37.117435},{"c":35.99,"h":37.91,"l":35.81,"n":4843,"o":36.25,"t":"2025-03-25T04:00:00Z","v":834875,"vw":36.909733},{"c":35.72,"h":37.06,"l":35.138,"n":4312,"o":36.54,"t":"2025-03-26T04:00:00Z","v":1044198,"vw":36.313778},{"c":37.6,"h":38.71,"l":36.1066,"n":5243,"o":36.43,"t":"2025-03-27T04:00:00Z","v":968260,"vw":37.815971},{"c":35.75,"h":36.67,"l":35.1806,"n":3951,"o":36.31,"t":"2025-03-28T04:00:00Z","v":698605,"vw":35.63657},{"c":35.62,"h":35.98,"l":33.98,"n":3109,"o":34.32,"t":"2025-03-31T04:00:00Z","v":575490,"vw":35.203542},{"c":35.91,"h":36.62,"l":35.28,"n":2262,"o":36,"t":"2025-04-01T04:00:00Z","v":285248,"vw":35.91229},{"c":34.3,"h":35.88,"l":33.9417,"n":5063,"o":35.56,"t":"2025-04-02T04:00:00Z","v":817056,"vw":34.593414},{"c":34.07,"h":34.75,"l":32.01,"n":5634,"o":32.01,"t":"2025-04-03T04:00:00Z","v":961514,"vw":33.90994},{"c":27.29,"h":28.53,"l":24.6001,"n":19514,"o":27.64,"t":"2025-04-04T04:00:00Z","v":3306467,"vw":27.030585},{"c":22.36,"h":26.12,"l":20.88,"n":13886,"o":22.6,"t":"2025-04-07T04:00:00Z","v":2792992,"vw":23.217294},{"c":19.55,"h":23.6,"l":18.8801,"n":10209,"o":23.39,"t":"2025-04-08T04:00:00Z","v":1940390,"vw":21.224156},{"c":21.79,"h":22.55,"l":18.16,"n":16881,"o":19.97,"t":"2025-04-09T04:00:00Z","v":3008322,"vw":20.239372},{"c":21.41,"h":23.2312,"l":20.36,"n":10756,"o":22.55,"t":"2025-04-10T04:00:00Z","v":2006374,"vw":21.948404},{"c":22.93,"h":23.0165,"l":20.63,"n":5653,"o":21.59,"t":"2025-04-11T04:00:00Z","v":920763,"vw":21.826862},{"c":25.58,"h":26.398,"l":24.62,"n":8105,"o":24.68,"t":"2025-04-14T04:00:00Z","v":1294018,"vw":25.574964},{"c":24.81,"h":25.4844,"l":24.4201,"n":2936,"o":25.38,"t":"2025-04-15T04:00:00Z","v":373276,"vw":24.978551},{"c":22.33,"h":23.2999,"l":21.98,"n":4717,"o":22.86,"t":"2025-04-16T04:00:00Z","v":700353,"vw":22.697652},{"c":23.21,"h":24.27,"l":23.02,"n":3602,"o":24.05,"t":"2025-04-17T04:00:00Z","v":660943,"vw":23.441244},{"c":23.74,"h":23.77,"l":22.52,"n":2448,"o":23.17,"t":"2025-04-21T04:00:00Z","v":535244,"vw":23.070237},{"c":26.23,"h":26.84,"l":25,"n":5297,"o":25.57,"t":"2025-04-22T04:00:00Z","v":845686,"vw":25.876899},{"c":27.6,"h":29.76,"l":27.49,"n":5330,"o":27.91,"t":"2025-04-23T04:00:00Z","v":857253,"vw":28.317861},{"c":27.73,"h":27.73,"l":26.96,"n":2909,"o":27.04,"t":"2025-04-24T04:00:00Z","v":533489,"vw":27.443796},{"c":28.15,"h":28.2487,"l":27.24,"n":2761,"o":27.36,"t":"2025-04-25T04:00:00Z","v":422570,"vw":27.869364},{"c":27.25,"h":28.35,"l":26.76,"n":2627,"o":27.83,"t":"2025-04-28T04:00:00Z","v":440853,"vw":27.464408},{"c":27.5,"h":27.958,"l":26.9919,"n":2230,"o":27.18,"t":"2025-04-29T04:00:00Z","v":377818,"vw":27.562392},{"c":27.7,"h":27.9474,"l":27.18,"n":3266,"o":27.66,"t":"2025-04-30T04:00:00Z","v":555289,"vw":27.580423},{"c":28.26,"h":28.6738,"l":27.745,"n":2925,"o":28.07,"t":"2025-05-01T04:00:00Z","v":562946,"vw":28.183149},{"c":30.7,"h":31.07,"l":30,"n":4613,"o":30.88,"t":"2025-05-02T04:00:00Z","v":662472,"vw":30.53985},{"c":31.07,"h":31.35,"l":30.2102,"n":3559,"o":30.41,"t":"2025-05-05T04:00:00Z","v":405025,"vw":30.978326},{"c":31.62,"h":32.6,"l":31.5119,"n":3578,"o":31.97,"t":"2025-05-06T04:00:00Z","v":405794,"vw":32.051124},{"c":29.37,"h":30.27,"l":29.25,"n":3632,"o":30.22,"t":"2025-05-07T04:00:00Z","v":430154,"vw":29.731094},{"c":30.65,"h":31.08,"l":29.87,"n":7061,"o":30.5,"t":"2025-05-08T04:00:00Z","v":999072,"vw":30.367365},{"c":30.36,"h":31.57,"l":30.335,"n":2716,"o":31.31,"t":"2025-05-09T04:00:00Z","v":352238,"vw":30.818033},{"c":33.9,"h":34.6038,"l":33.8,"n":6091,"o":34.55,"t":"2025-05-12T04:00:00Z","v":929367,"vw":34.136863},{"c":33.41,"h":34.11,"l":32.67,"n":6743,"o":33.09,"t":"2025-05-13T04:00:00Z","v":886924,"vw":33.612753},{"c":34.57,"h":34.8,"l":33.91,"n":6616,"o":34.58,"t":"2025-05-14T04:00:00Z","v":1137267,"vw":34.338171},{"c":29.45,"h":30.73,"l":28.76,"n":18999,"o":30.72,"t":"2025-05-15T04:00:00Z","v":2816193,"vw":29.39175},{"c":29.19,"h":30.35,"l":29.08,"n":6680,"o":30.3,"t":"2025-05-16T04:00:00Z","v":1115710,"vw":29.777219},{"c":28.93,"h":28.96,"l":27.5001,"n":4412,"o":27.66,"t":"2025-05-19T04:00:00Z","v":847199,"vw":28.182947},{"c":29.95,"h":29.95,"l":29.48,"n":3138,"o":29.57,"t":"2025-05-20T04:00:00Z","v":356066,"vw":29.739543},{"c":29.17,"h":30.31,"l":28.78,"n":3246,"o":30.03,"t":"2025-05-21T04:00:00Z","v":381744,"vw":29.475524},{"c":28.19,"h":28.45,"l":27.94,"n":3047,"o":28.21,"t":"2025-05-22T04:00:00Z","v":387863,"vw":28.138994},{"c":27.78,"h":27.945,"l":27.16,"n":2666,"o":27.202,"t":"2025-05-23T04:00:00Z","v":390706,"vw":27.663691},{"c":27.23,"h":27.46,"l":26.96,"n":2778,"o":27.37,"t":"2025-05-27T04:00:00Z","v":337154,"vw":27.259746},{"c":25.93,"h":26.5,"l":25.86,"n":4020,"o":26.33,"t":"2025-05-28T04:00:00Z","v":468680,"vw":26.170564},{"c":26.17,"h":27.13,"l":25.96,"n":3659,"o":27,"t":"2025-05-29T04:00:00Z","v":496685,"vw":26.304872},{"c":24.66,"h":25.2,"l":23.71,"n":5868,"o":25.2,"t":"2025-05-30T04:00:00Z","v":744828,"vw":24.525739},{"c":25.03,"h":25.3,"l":24.58,"n":2886,"o":25.14,"t":"2025-06-02T04:00:00Z","v":428390,"vw":24.944782},{"c":25.14,"h":25.48,"l":24.91,"n":4088,"o":25.27,"t":"2025-06-03T04:00:00Z","v":837409,"vw":25.11633},{"c":27.12,"h":27.31,"l":25.85,"n":7558,"o":25.9,"t":"2025-06-04T04:00:00Z","v":1121873,"vw":26.819721},{"c":27.32,"h":28.02,"l":26.922,"n":6971,"o":27.87,"t":"2025-06-05T04:00:00Z","v":1348997,"vw":27.480845},{"c":27.05,"h":27.2,"l":26.5,"n":3158,"o":26.83,"t":"2025-06-06T04:00:00Z","v":413713,"vw":26.90997},{"c":28.01,"h":28.26,"l":27.35,"n":2825,"o":27.79,"t":"2025-06-09T04:00:00Z","v":358515,"vw":27.889117},{"c":28.2,"h":28.28,"l":27.245,"n":2810,"o":27.61,"t":"2025-06-10T04:00:00Z","v":488246,"vw":27.739405},{"c":27.41,"h":28.83,"l":27.301,"n":4573,"o":28.51,"t":"2025-06-11T04:00:00Z","v":813671,"vw":27.877882},{"c":26.67,"h":27.08,"l":26.33,"n":2896,"o":27.02,"t":"2025-06-12T04:00:00Z","v":487863,"vw":26.66994},{"c":24.91,"h":25.76,"l":24.64,"n":3964,"o":25.22,"t":"2025-06-13T04:00:00Z","v":501571,"vw":25.131751},{"c":26.29,"h":26.67,"l":25.79,"n":4394,"o":25.85,"t":"2025-06-16T04:00:00Z","v":510455,"vw":26.312025},{"c":25.83,"h":26.5339,"l":25.83,"n":2575,"o":26.15,"t":"2025-06-17T04:00:00Z","v":278509,"vw":26.146755},{"c":25.11,"h":25.46,"l":24.87,"n":2848,"o":25.11,"t":"2025-06-18T04:00:00Z","v":386236,"vw":25.129465},{"c":24.78,"h":25.4496,"l":24.7,"n":2341,"o":25.31,"t":"2025-06-20T04:00:00Z","v":266583,"vw":25.022412},{"c":24.84,"h":24.88,"l":24.079,"n":2619,"o":24.42,"t":"2025-06-23T04:00:00Z","v":352384,"vw":24.554287},{"c":26.59,"h":26.71,"l":25.1,"n":5191,"o":25.59,"t":"2025-06-24T04:00:00Z","v":943871,"vw":26.20368},{"c":25.42,"h":26.69,"l":25.28,"n":4612,"o":26.52,"t":"2025-06-25T04:00:00Z","v":666472,"vw":25.768368},{"c":25.15,"h":25.259,"l":24.902,"n":3040,"o":25.16,"t":"2025-06-26T04:00:00Z","v":493155,"vw":25.081187},{"c":25.16,"h":25.81,"l":24.841,"n":4060,"o":25.34,"t":"2025-06-27T04:00:00Z","v":806915,"vw":25.295706},{"c":24.85,"h":24.91,"l":24.01,"n":3328,"o":24.44,"t":"2025-06-30T04:00:00Z","v":550627,"vw":24.40324},{"c":25.12,"h":25.4795,"l":24.51,"n":3488,"o":24.51,"t":"2025-07-01T04:00:00Z","v":660237,"vw":25.112841},{"c":23.66,"h":24.15,"l":23.54,"n":5700,"o":24.02,"t":"2025-07-02T04:00:00Z","v":1080043,"vw":23.802669},{"c":22.79,"h":22.93,"l":22.5,"n":5967,"o":22.67,"t":"2025-07-03T04:00:00Z","v":980356,"vw":22.68754},{"c":21.74,"h":22.59,"l":21.64,"n":4578,"o":22.32,"t":"2025-07-07T04:00:00Z","v":627819,"vw":22.028721},{"c":22.48,"h":22.92,"l":22.45,"n":3625,"o":22.78,"t":"2025-07-08T04:00:00Z","v":536332,"vw":22.713563},{"c":20.75,"h":21.5,"l":20.6824,"n":10750,"o":21.5,"t":"2025-07-09T04:00:00Z","v":1382068,"vw":20.901636},{"c":21.84,"h":21.9094,"l":20.9601,"n":6939,"o":21.22,"t":"2025-07-10T04:00:00Z","v":1050059,"vw":21.478715},{"c":21.85,"h":22.14,"l":21.71,"n":4372,"o":21.96,"t":"2025-07-11T04:00:00Z","v":716987,"vw":21.861351},{"c":22.47,"h":22.71,"l":22.0417,"n":4476,"o":22.2,"t":"2025-07-14T04:00:00Z","v":866192,"vw":22.503437},{"c":26.1,"h":26.2,"l":24.52,"n":13159,"o":25.11,"t":"2025-07-15T04:00:00Z","v":2374083,"vw":25.393317},{"c":25.57,"h":25.6699,"l":24.78,"n":8366,"o":25.55,"t":"2025-07-16T04:00:00Z","v":1711472,"vw":25.159414},{"c":26.19,"h":26.62,"l":25.1,"n":9100,"o":25.26,"t":"2025-07-17T04:00:00Z","v":1769340,"vw":26.199658},{"c":27.53,"h":28.38,"l":27.3,"n":10721,"o":28.04,"t":"2025-07-18T04:00:00Z","v":1891682,"vw":27.801978},{"c":27.51,"h":28.4591,"l":26.615,"n":8987,"o":27.255,"t":"2025-07-21T04:00:00Z","v":1660518,"vw":27.693648},{"c":27.68,"h":28.225,"l":26.94,"n":9887,"o":27.61,"t":"2025-07-22T04:00:00Z","v":2205315,"vw":27.465458},{"c":28.61,"h":29.15,"l":28.03,"n":7474,"o":28.63,"t":"2025-07-23T04:00:00Z","v":1325808,"vw":28.412144},{"c":27.86,"h":29.22,"l":27.58,"n":6610,"o":28.145,"t":"2025-07-24T04:00:00Z","v":1310231,"vw":28.123075},{"c":27.39,"h":27.56,"l":27.0547,"n":3601,"o":27.45,"t":"2025-07-25T04:00:00Z","v":629517,"vw":27.354841},{"c":28.29,"h":28.915,"l":28.0556,"n":7259,"o":28.24,"t":"2025-07-28T04:00:00Z","v":1450668,"vw":28.490651},{"c":27.01,"h":28.6268,"l":26.87,"n":7588,"o":28.5,"t":"2025-07-29T04:00:00Z","v":1948386,"vw":27.553813},{"c":26.11,"h":27.1,"l":25.871,"n":5606,"o":26.84,"t":"2025-07-30T04:00:00Z","v":1196138,"vw":26.494488},{"c":27.53,"h":27.86,"l":26.16,"n":5552,"o":26.33,"t":"2025-07-31T04:00:00Z","v":1292077,"vw":27.335527},{"c":25.9,"h":26.495,"l":25.4605,"n":5586,"o":26.27,"t":"2025-08-01T04:00:00Z","v":993881,"vw":25.909984},{"c":26.11,"h":26.9374,"l":25.8007,"n":3126,"o":26.43,"t":"2025-08-04T04:00:00Z","v":663144,"vw":26.207844},{"c":25.86,"h":26.575,"l":25.81,"n":2519,"o":26.33,"t":"2025-08-05T04:00:00Z","v":346401,"vw":26.065652},{"c":27.61,"h":27.77,"l":26.201,"n":6357,"o":26.76,"t":"2025-08-06T04:00:00Z","v":1558658,"vw":27.006564},{"c":27.59,"h":28.2,"l":27.01,"n":4898,"o":27.81,"t":"2025-08-07T04:00:00Z","v":914652,"vw":27.553824},{"c":27.32,"h":27.48,"l":26.56,"n":3845,"o":26.77,"t":"2025-08-08T04:00:00Z","v":721318,"vw":26.918272},{"c":26.53,"h":27.71,"l":26.3,"n":4679,"o":27.37,"t":"2025-08-11T04:00:00Z","v":808604,"vw":26.774171},{"c":28.22,"h":28.38,"l":26.27,"n":7440,"o":26.51,"t":"2025-08-12T04:00:00Z","v":1973249,"vw":27.510431},{"c":30.31,"h":30.7,"l":29.44,"n":11224,"o":30.2436,"t":"2025-08-13T04:00:00Z","v":2041635,"vw":30.08837},{"c":28.04,"h":28.84,"l":27.62,"n":8618,"o":28.82,"t":"2025-08-14T04:00:00Z","v":1645200,"vw":28.237692},{"c":27.59,"h":28,"l":27.32,"n":4524,"o":27.43,"t":"2025-08-15T04:00:00Z","v":893843,"vw":27.624772},{"c":27.6,"h":28.39,"l":27.42,"n":4943,"o":27.82,"t":"2025-08-18T04:00:00Z","v":862888,"vw":27.753419},{"c":26.99,"h":28.17,"l":26.98,"n":4549,"o":27.64,"t":"2025-08-19T04:00:00Z","v":951599,"vw":27.618745},{"c":26.74,"h":27.33,"l":26.38,"n":3498,"o":26.85,"t":"2025-08-20T04:00:00Z","v":607775,"vw":26.775309},{"c":26.14,"h":26.66,"l":25.8722,"n":2574,"o":26,"t":"2025-08-21T04:00:00Z","v":444297,"vw":26.302995},{"c":28.23,"h":28.45,"l":27.1,"n":5253,"o":27.2,"t":"2025-08-22T04:00:00Z","v":1027813,"vw":28.031266},{"c":28.89,"h":29.9892,"l":28.535,"n":7764,"o":29.285,"t":"2025-08-25T04:00:00Z","v":1392586,"vw":29.286616},{"c":28.82,"h":29.62,"l":28.5817,"n":4360,"o":29.389,"t":"2025-08-26T04:00:00Z","v":567359,"vw":29.161687},{"c":27.88,"h":27.995,"l":27.22,"n":8349,"o":27.35,"t":"2025-08-27T04:00:00Z","v":1455717,"vw":27.661461},{"c":26.7,"h":27.433,"l":25.8,"n":9971,"o":26.685,"t":"2025-08-28T04:00:00Z","v":1467611,"vw":26.848454},{"c":33.52,"h":34.25,"l":30.5801,"n":36956,"o":30.83,"t":"2025-08-29T04:00:00Z","v":6299162,"vw":32.527112},{"c":35.3,"h":35.4384,"l":32.59,"n":19217,"o":33.32,"t":"2025-09-02T04:00:00Z","v":3249311,"vw":34.225489},{"c":34.17,"h":34.8599,"l":33.75,"n":11138,"o":34.32,"t":"2025-09-03T04:00:00Z","v":1929464,"vw":34.241971},{"c":31.44,"h":33.06,"l":30.98,"n":12385,"o":32.58,"t":"2025-09-04T04:00:00Z","v":2130157,"vw":31.63808},{"c":33.62,"h":33.6367,"l":32.27,"n":10526,"o":33.41,"t":"2025-09-05T04:00:00Z","v":1881714,"vw":32.955008},{"c":36.43,"h":36.43,"l":35.2,"n":10367,"o":35.76,"t":"2025-09-08T04:00:00Z","v":1620690,"vw":35.779216},{"c":39.44,"h":39.9,"l":38.2,"n":13951,"o":38.62,"t":"2025-09-09T04:00:00Z","v":1797350,"vw":39.019145},{"c":37.73,"h":38.78,"l":37.36,"n":10604,"o":38.47,"t":"2025-09-10T04:00:00Z","v":1511574,"vw":37.883299},{"c":43.73,"h":44.48,"l":39.84,"n":18122,"o":39.9,"t":"2025-09-11T04:00:00Z","v":2490368,"vw":42.617932},{"c":43.51,"h":43.74,"l":41.84,"n":10129,"o":42.87,"t":"2025-09-12T04:00:00Z","v":1321736,"vw":42.846317},{"c":45.16,"h":46.09,"l":44.44,"n":10190,"o":45.79,"t":"2025-09-15T04:00:00Z","v":1258545,"vw":45.189053},{"c":47.58,"h":47.98,"l":44.93,"n":9661,"o":45.26,"t":"2025-09-16T04:00:00Z","v":1345860,"vw":46.528113},{"c":49.79,"h":50.515,"l":48.15,"n":14429,"o":49.78,"t":"2025-09-17T04:00:00Z","v":1618621,"vw":49.568617},{"c":47.65,"h":49.005,"l":46.94,"n":14308,"o":47.51,"t":"2025-09-18T04:00:00Z","v":1981796,"vw":47.810184},{"c":47.81,"h":49.84,"l":47.72,"n":11446,"o":48.7,"t":"2025-09-19T04:00:00Z","v":1711112,"vw":48.96725},{"c":48.62,"h":50.5,"l":47.91,"n":12002,"o":48.18,"t":"2025-09-22T04:00:00Z","v":1719653,"vw":48.977413},{"c":47.93,"h":50.72,"l":47.77,"n":11565,"o":49.07,"t":"2025-09-23T04:00:00Z","v":1635269,"vw":49.332859},{"c":55.85,"h":57.93,"l":54.95,"n":26278,"o":55.53,"t":"2025-09-24T04:00:00Z","v":2580033,"vw":56.39201},{"c":55.19,"h":55.3299,"l":52,"n":14272,"o":53.88,"t":"2025-09-25T04:00:00Z","v":1618816,"vw":53.870503},{"c":52.92,"h":53.4,"l":51.55,"n":9798,"o":52.97,"t":"2025-09-26T04:00:00Z","v":1020500,"vw":52.622639},{"c":57.8,"h":58.6435,"l":56.4,"n":13185,"o":56.77,"t":"2025-09-29T04:00:00Z","v":1416524,"vw":57.387254},{"c":56.97,"h":59.2,"l":55.99,"n":9844,"o":58.99,"t":"2025-09-30T04:00:00Z","v":1106997,"vw":57.348485},{"c":59.56,"h":59.76,"l":57.11,"n":8950,"o":57.62,"t":"2025-10-01T04:00:00Z","v":926683,"vw":58.410396},{"c":63.85,"h":66,"l":63.2,"n":18057,"o":63.4,"t":"2025-10-02T04:00:00Z","v":1571209,"vw":64.395683},{"c":62.91,"h":64.8986,"l":62.34,"n":8676,"o":64.7,"t":"2025-10-03T04:00:00Z","v":798742,"vw":63.753301},{"c":62.3947,"h":63.927,"l":61.74,"n":8839,"o":61.845,"t":"2025-10-06T04:00:00Z","v":833953,"vw":62.986913},{"c":58.48,"h":63.244,"l":57.8416,"n":14502,"o":62.61,"t":"2025-10-07T04:00:00Z","v":1471654,"vw":59.541305},{"c":58.34,"h":58.916,"l":55.9,"n":11967,"o":58.07,"t":"2025-10-08T04:00:00Z","v":1131234,"vw":57.493263},{"c":53.4284,"h":56.75,"l":52.6,"n":20536,"o":56.41,"t":"2025-10-09T04:00:00Z","v":2065016,"vw":53.90998},{"c":44.42,"h":52.9552,"l":43.3,"n":50916,"o":51.1,"t":"2025-10-10T04:00:00Z","v":5303700,"vw":47.122142},{"c":48.74,"h":49.829,"l":47.79,"n":19315,"o":49.2,"t":"2025-10-13T04:00:00Z","v":2406660,"vw":49.126683},{"c":46.4,"h":48.52,"l":44.8,"n":15830,"o":44.99,"t":"2025-10-14T04:00:00Z","v":1629125,"vw":46.906588},{"c":48.16,"h":49.4254,"l":47.41,"n":11005,"o":49.29,"t":"2025-10-15T04:00:00Z","v":1022589,"vw":48.401024},{"c":47.61,"h":49.5,"l":47.3,"n":9881,"o":48.26,"t":"2025-10-16T04:00:00Z","v":1054509,"vw":48.396361},{"c":48.79,"h":49.93,"l":45.44,"n":23790,"o":45.7,"t":"2025-10-17T04:00:00Z","v":2995711,"vw":47.884548},{"c":52.53,"h":53.36,"l":48,"n":24533,"o":48.9,"t":"2025-10-20T04:00:00Z","v":3080639,"vw":51.389342},{"c":48.39,"h":50.78,"l":48.24,"n":11905,"o":50.71,"t":"2025-10-21T04:00:00Z","v":1362488,"vw":49.268084},{"c":47.91,"h":50.09,"l":46.61,"n":18422,"o":48.6,"t":"2025-10-22T04:00:00Z","v":2564276,"vw":48.382976},{"c":51.2941,"h":52.115,"l":49.36,"n":15458,"o":49.63,"t":"2025-10-23T04:00:00Z","v":2045334,"vw":50.816568},{"c":52.97,"h":54.02,"l":52.13,"n":14013,"o":52.81,"t":"2025-10-24T04:00:00Z","v":1988786,"vw":53.049451},{"c":55.85,"h":56.21,"l":54.735,"n":10567,"o":56.08,"t":"2025-10-27T04:00:00Z","v":1093531,"vw":55.534186},{"c":54.14,"h":55.76,"l":53.25,"n":10207,"o":54.66,"t":"2025-10-28T04:00:00Z","v":964093,"vw":54.343441},{"c":56.13,"h":57.61,"l":54.94,"n":13796,"o":56.3,"t":"2025-10-29T04:00:00Z","v":1351419,"vw":56.184429},{"c":52.29,"h":53.84,"l":52.2,"n":12595,"o":52.44,"t":"2025-10-30T04:00:00Z","v":1176187,"vw":53.100728},{"c":50.2,"h":50.8,"l":48.83,"n":13562,"o":50.25,"t":"2025-10-31T04:00:00Z","v":1116734,"vw":49.798348},{"c":48.58,"h":49.27,"l":47.34,"n":7449,"o":48.99,"t":"2025-11-03T05:00:00Z","v":718481,"vw":48.31233},{"c":46.62,"h":47.88,"l":45.41,"n":8458,"o":45.55,"t":"2025-11-04T05:00:00Z","v":755312,"vw":46.853453},{"c":46.9,"h":48.0432,"l":46.2,"n":8246,"o":46.62,"t":"2025-11-05T05:00:00Z","v":902723,"vw":46.967755},{"c":48.46,"h":50.1399,"l":47.26,"n":12620,"o":49.2,"t":"2025-11-06T05:00:00Z","v":1554948,"vw":48.66277},{"c":47.69,"h":47.69,"l":44.735,"n":11316,"o":45.59,"t":"2025-11-07T05:00:00Z","v":1218960,"vw":45.801703},{"c":47.42,"h":48.6,"l":46.12,"n":8482,"o":48.45,"t":"2025-11-10T05:00:00Z","v":845627,"vw":47.129218},{"c":44.47,"h":47.2,"l":44.16,"n":7927,"o":46.64,"t":"2025-11-11T05:00:00Z","v":626979,"vw":45.367472},{"c":42.87,"h":44.6968,"l":41.9535,"n":9811,"o":44.64,"t":"2025-11-12T05:00:00Z","v":1079875,"vw":42.815227},{"c":43.91,"h":46.21,"l":43.22,"n":13414,"o":46.21,"t":"2025-11-13T05:00:00Z","v":1361778,"vw":44.685351},{"c":40.61,"h":45.4,"l":39.5,"n":28805,"o":42.33,"t":"2025-11-14T05:00:00Z","v":2843561,"vw":41.811467},{"c":42.61,"h":44.3414,"l":42.19,"n":11101,"o":42.6,"t":"2025-11-17T05:00:00Z","v":1000352,"vw":43.381336},{"c":43.7,"h":44.535,"l":42.16,"n":9807,"o":42.45,"t":"2025-11-18T05:00:00Z","v":914647,"vw":43.576717},{"c":43.21,"h":44.36,"l":42.7809,"n":5407,"o":43.53,"t":"2025-11-19T05:00:00Z","v":467634,"vw":43.621321},{"c":40.15,"h":44.5667,"l":40.02,"n":10352,"o":43.51,"t":"2025-11-20T05:00:00Z","v":903751,"vw":41.940737},{"c":39.99,"h":41.47,"l":37.72,"n":12816,"o":39.43,"t":"2025-11-21T05:00:00Z","v":1159779,"vw":39.524731},{"c":44.1,"h":44.4097,"l":43,"n":11423,"o":43.67,"t":"2025-11-24T05:00:00Z","v":1232673,"vw":43.830506},{"c":41.97,"h":47.06,"l":41.51,"n":22568,"o":46.36,"t":"2025-11-25T05:00:00Z","v":2179222,"vw":42.819315},{"c":42.26,"h":44.32,"l":38.6,"n":21737,"o":42.99,"t":"2025-11-26T05:00:00Z","v":2088955,"vw":42.074518},{"c":42.07,"h":42.84,"l":41.23,"n":6039,"o":41.45,"t":"2025-11-28T05:00:00Z","v":546321,"vw":42.058585},{"c":45.77,"h":46.1,"l":43.2,"n":9039,"o":43.65,"t":"2025-12-01T05:00:00Z","v":1005460,"vw":44.868351},{"c":44.01,"h":44.35,"l":42.9358,"n":6036,"o":44.11,"t":"2025-12-02T05:00:00Z","v":727684,"vw":43.613198},{"c":42.38,"h":42.533,"l":41.5,"n":4951,"o":42.02,"t":"2025-12-03T05:00:00Z","v":558970,"vw":42.10267},{"c":42.01,"h":42.695,"l":41.4775,"n":4333,"o":42.45,"t":"2025-12-04T05:00:00Z","v":394824,"vw":42.020575},{"c":42.43,"h":43.03,"l":42.13,"n":4005,"o":42.91,"t":"2025-12-05T05:00:00Z","v":385437,"vw":42.462925},{"c":42.34,"h":42.65,"l":41.4017,"n":3577,"o":42.12,"t":"2025-12-08T05:00:00Z","v":345542,"vw":42.037219},{"c":41.18,"h":41.44,"l":40.26,"n":3537,"o":40.64,"t":"2025-12-09T05:00:00Z","v":316014,"vw":40.852499},{"c":42.65,"h":43.66,"l":42,"n":4932,"o":42.92,"t":"2025-12-10T05:00:00Z","v":599632,"vw":42.907408},{"c":41.58,"h":41.69,"l":39.72,"n":4231,"o":40.7,"t":"2025-12-11T05:00:00Z","v":398048,"vw":40.733477},{"c":40.9,"h":42.64,"l":39.98,"n":3114,"o":42.09,"t":"2025-12-12T05:00:00Z","v":303193,"vw":41.153256},{"c":37.98,"h":39.665,"l":37.74,"n":5134,"o":39.59,"t":"2025-12-15T05:00:00Z","v":536111,"vw":38.426658},{"c":37.63,"h":37.92,"l":36.6801,"n":2468,"o":37.31,"t":"2025-12-16T05:00:00Z","v":294465,"vw":37.231301},{"c":36.42,"h":38.63,"l":36.315,"n":3116,"o":38.33,"t":"2025-12-17T05:00:00Z","v":392479,"vw":37.038966},{"c":36.6,"h":37.48,"l":36.49,"n":2085,"o":37.22,"t":"2025-12-18T05:00:00Z","v":199975,"vw":36.998683},{"c":37.81,"h":38.61,"l":37.4,"n":4194,"o":37.47,"t":"2025-12-19T05:00:00Z","v":415335,"vw":38.108117},{"c":38.38,"h":38.79,"l":37.4112,"n":2866,"o":38.11,"t":"2025-12-22T05:00:00Z","v":304524,"vw":38.221866},{"c":38.4563,"h":38.52,"l":37.505,"n":2131,"o":38.19,"t":"2025-12-23T05:00:00Z","v":207992,"vw":38.072185},{"c":37.8947,"h":38.1919,"l":37.81,"n":1165,"o":38.17,"t":"2025-12-24T05:00:00Z","v":100764,"vw":37.993515},{"c":38.97,"h":39.31,"l":37.855,"n":3860,"o":37.96,"t":"2025-12-26T05:00:00Z","v":589396,"vw":38.959493},{"c":36.99,"h":37.13,"l":36.4,"n":4421,"o":36.6,"t":"2025-12-29T05:00:00Z","v":526029,"vw":36.696485},{"c":36.47,"h":37.31,"l":36.43,"n":2620,"o":37.14,"t":"2025-12-30T05:00:00Z","v":292716,"vw":36.715145},{"c":36.04,"h":36.36,"l":35.58,"n":2391,"o":36.1,"t":"2025-12-31T05:00:00Z","v":333974,"vw":35.838204},{"c":40.52,"h":40.9599,"l":38.67,"n":10942,"o":39.07,"t":"2026-01-02T05:00:00Z","v":1262801,"vw":39.851402},{"c":40.79,"h":40.9299,"l":38.62,"n":8197,"o":40.46,"t":"2026-01-05T05:00:00Z","v":825622,"vw":39.445737},{"c":37.94,"h":40.5,"l":37.94,"n":7755,"o":40.27,"t":"2026-01-06T05:00:00Z","v":899760,"vw":38.838369},{"c":35.89,"h":36.81,"l":35.84,"n":7205,"o":36.81,"t":"2026-01-07T05:00:00Z","v":709172,"vw":36.219752},{"c":39.63,"h":40.0463,"l":35.25,"n":10450,"o":35.59,"t":"2026-01-08T05:00:00Z","v":1213688,"vw":38.740164},{"c":37.8,"h":38.08,"l":36.61,"n":8838,"o":37.93,"t":"2026-01-09T05:00:00Z","v":789319,"vw":37.363715},{"c":45.47,"h":46.15,"l":41,"n":20510,"o":41.04,"t":"2026-01-12T05:00:00Z","v":2389383,"vw":44.024115},{"c":45.87,"h":47.825,"l":44.73,"n":13238,"o":45.115,"t":"2026-01-13T05:00:00Z","v":1444296,"vw":46.179898},{"c":47.46,"h":49.01,"l":47.38,"n":15947,"o":48.33,"t":"2026-01-14T05:00:00Z","v":1876752,"vw":48.198751},{"c":47.97,"h":49.315,"l":45.97,"n":10566,"o":47.27,"t":"2026-01-15T05:00:00Z","v":1139436,"vw":47.942187},{"c":44.89,"h":47.255,"l":43.78,"n":11592,"o":47.11,"t":"2026-01-16T05:00:00Z","v":1247869,"vw":44.890763},{"c":43.18,"h":45.2,"l":42.82,"n":7054,"o":42.9,"t":"2026-01-20T05:00:00Z","v":765363,"vw":44.141996},{"c":46.56,"h":47.135,"l":45.03,"n":9723,"o":45.9,"t":"2026-01-21T05:00:00Z","v":1128012,"vw":46.062054},{"c":51.21,"h":53.35,"l":49.9837,"n":22839,"o":50.84,"t":"2026-01-22T05:00:00Z","v":2099306,"vw":51.963856},{"c":48.91,"h":50.23,"l":48.17,"n":10117,"o":50.11,"t":"2026-01-23T05:00:00Z","v":1008922,"vw":48.952695},{"c":47.81,"h":48.72,"l":46.36,"n":12849,"o":46.86,"t":"2026-01-26T05:00:00Z","v":1420801,"vw":47.70174},{"c":48.54,"h":50.68,"l":48.29,"n":9390,"o":49.43,"t":"2026-01-27T05:00:00Z","v":1084765,"vw":49.336612},{"c":50.27,"h":51.45,"l":49.582,"n":8536,"o":50.51,"t":"2026-01-28T05:00:00Z","v":866981,"vw":50.464496},{"c":49.41,"h":53.11,"l":47.9,"n":18922,"o":51.82,"t":"2026-01-29T05:00:00Z","v":2387786,"vw":50.083577},{"c":46.76,"h":49.21,"l":46.6401,"n":10089,"o":48.3,"t":"2026-01-30T05:00:00Z","v":1117325,"vw":48.101275},{"c":46.1056,"h":46.6099,"l":45.45,"n":7873,"o":45.7,"t":"2026-02-02T05:00:00Z","v":838919,"vw":46.110097},{"c":43.41,"h":44.38,"l":41.82,"n":8902,"o":43.56,"t":"2026-02-03T05:00:00Z","v":898041,"vw":43.288098},{"c":41.02,"h":42.9364,"l":39.82,"n":8113,"o":42.61,"t":"2026-02-04T05:00:00Z","v":797755,"vw":41.191408},{"c":40.28,"h":42.27,"l":39.71,"n":7745,"o":42.16,"t":"2026-02-05T05:00:00Z","v":849412,"vw":40.652795},{"c":42.73,"h":42.9,"l":41.31,"n":6334,"o":41.81,"t":"2026-02-06T05:00:00Z","v":565023,"vw":42.117965},{"c":42.97,"h":44.04,"l":41.88,"n":5701,"o":42.21,"t":"2026-02-09T05:00:00Z","v":598302,"vw":43.174307},{"c":44.86,"h":45.69,"l":42.63,"n":6487,"o":43.4,"t":"2026-02-10T05:00:00Z","v":811432,"vw":44.518195},{"c":43.61,"h":44.08,"l":42.07,"n":6773,"o":43.55,"t":"2026-02-11T05:00:00Z","v":896587,"vw":42.94184},{"c":40.66,"h":43.13,"l":39.74,"n":9285,"o":43,"t":"2026-02-12T05:00:00Z","v":1033812,"vw":41.043138},{"c":39.04,"h":40.26,"l":37.52,"n":9902,"o":37.69,"t":"2026-02-13T05:00:00Z","v":1123986,"vw":39.270997},{"c":38.97,"h":40.26,"l":37.9601,"n":4886,"o":39.38,"t":"2026-02-17T05:00:00Z","v":583124,"vw":38.848043},{"c":39.13,"h":39.94,"l":38.99,"n":3052,"o":39.77,"t":"2026-02-18T05:00:00Z","v":310295,"vw":39.612891},{"c":38.33,"h":38.92,"l":37.77,"n":2480,"o":38.78,"t":"2026-02-19T05:00:00Z","v":236741,"vw":38.396454},{"c":38.4,"h":38.89,"l":36.43,"n":4099,"o":36.68,"t":"2026-02-20T05:00:00Z","v":468101,"vw":38.121115},{"c":37.57,"h":39.32,"l":37.48,"n":3609,"o":38.98,"t":"2026-02-23T05:00:00Z","v":316545,"vw":38.339362},{"c":37.7,"h":38,"l":36.6319,"n":2791,"o":37.02,"t":"2026-02-24T05:00:00Z","v":289634,"vw":37.378936},{"c":37.28,"h":37.87,"l":36.66,"n":2983,"o":37.45,"t":"2026-02-25T05:00:00Z","v":330982,"vw":37.306287},{"c":35.17,"h":35.705,"l":34.0488,"n":6947,"o":35.44,"t":"2026-02-26T05:00:00Z","v":698552,"vw":34.619921},{"c":33.32,"h":34.37,"l":32.95,"n":5799,"o":33.88,"t":"2026-02-27T05:00:00Z","v":530210,"vw":33.424377},{"c":32.6,"h":32.78,"l":30.93,"n":5259,"o":30.93,"t":"2026-03-02T05:00:00Z","v":530311,"vw":31.873125},{"c":29.43,"h":30.05,"l":28.42,"n":9142,"o":29.755,"t":"2026-03-03T05:00:00Z","v":950665,"vw":29.3402},{"c":28.36,"h":29.25,"l":28.17,"n":8808,"o":29.25,"t":"2026-03-04T05:00:00Z","v":883999,"vw":28.611631},{"c":27.1,"h":27.7078,"l":26.43,"n":8960,"o":26.98,"t":"2026-03-05T05:00:00Z","v":1046078,"vw":26.982635},{"c":27.32,"h":27.98,"l":26.5,"n":8479,"o":26.78,"t":"2026-03-06T05:00:00Z","v":1055830,"vw":27.471247},{"c":28.07,"h":28.17,"l":26.38,"n":6568,"o":26.93,"t":"2026-03-09T04:00:00Z","v":767782,"vw":27.252659},{"c":29.86,"h":30.84,"l":28.88,"n":10069,"o":29.415,"t":"2026-03-10T04:00:00Z","v":1494548,"vw":29.911831},{"c":29.61,"h":29.76,"l":28.98,"n":4987,"o":29.31,"t":"2026-03-11T04:00:00Z","v":772871,"vw":29.398352},{"c":28.69,"h":29.4,"l":28.37,"n":3260,"o":29.07,"t":"2026-03-12T04:00:00Z","v":382317,"vw":28.677227},{"c":29.13,"h":29.9,"l":28.9,"n":3395,"o":29.4,"t":"2026-03-13T04:00:00Z","v":413224,"vw":29.351319},{"c":29.75,"h":30.7909,"l":29.6542,"n":5758,"o":30.75,"t":"2026-03-16T04:00:00Z","v":879518,"vw":30.1605},{"c":29.69,"h":30.3996,"l":29.44,"n":4973,"o":30.23,"t":"2026-03-17T04:00:00Z","v":605148,"vw":29.919149},{"c":28.81,"h":30.765,"l":28.71,"n":7727,"o":30.3,"t":"2026-03-18T04:00:00Z","v":879645,"vw":29.588963},{"c":24.66,"h":25.5,"l":23.08,"n":18956,"o":24.05,"t":"2026-03-19T04:00:00Z","v":2367485,"vw":24.416681},{"c":23.68,"h":25.2,"l":23.51,"n":6748,"o":24.86,"t":"2026-03-20T04:00:00Z","v":864513,"vw":24.221683},{"c":25.07,"h":25.5,"l":23.91,"n":4960,"o":24,"t":"2026-03-23T04:00:00Z","v":620096,"vw":24.951337},{"c":24.8,"h":24.9165,"l":24.19,"n":2814,"o":24.33,"t":"2026-03-24T04:00:00Z","v":313804,"vw":24.547241},{"c":26.57,"h":26.83,"l":25.95,"n":4200,"o":26.34,"t":"2026-03-25T04:00:00Z","v":491366,"vw":26.429053},{"c":24.71,"h":25.38,"l":24.39,"n":3622,"o":25.14,"t":"2026-03-26T04:00:00Z","v":438924,"vw":24.874581},{"c":23.62,"h":24.29,"l":23.48,"n":3373,"o":24.03,"t":"2026-03-27T04:00:00Z","v":403540,"vw":23.822736},{"c":23.35,"h":24.0196,"l":23.19,"n":2329,"o":23.82,"t":"2026-03-30T04:00:00Z","v":300516,"vw":23.630218},{"c":24.68,"h":24.79,"l":23.18,"n":3621,"o":23.33,"t":"2026-03-31T04:00:00Z","v":465956,"vw":23.910159},{"c":23.97,"h":24.98,"l":23.77,"n":3768,"o":24.71,"t":"2026-04-01T04:00:00Z","v":456947,"vw":24.148711},{"c":23.3,"h":23.65,"l":22.56,"n":3423,"o":22.56,"t":"2026-04-02T04:00:00Z","v":366764,"vw":23.113002},{"c":23.43,"h":23.9,"l":23.19,"n":1730,"o":23.29,"t":"2026-04-06T04:00:00Z","v":195262,"vw":23.500237},{"c":22.44,"h":23.26,"l":21.77,"n":4615,"o":22.97,"t":"2026-04-07T04:00:00Z","v":644199,"vw":22.227493},{"c":24.53,"h":26,"l":24.3102,"n":5444,"o":25.62,"t":"2026-04-08T04:00:00Z","v":871793,"vw":24.829998},{"c":25.43,"h":25.46,"l":23.995,"n":3680,"o":24.2,"t":"2026-04-09T04:00:00Z","v":529773,"vw":24.908719},{"c":25.27,"h":26.215,"l":25.17,"n":3993,"o":26,"t":"2026-04-10T04:00:00Z","v":601770,"vw":25.555283},{"c":25.54,"h":25.57,"l":24.57,"n":3394,"o":24.79,"t":"2026-04-13T04:00:00Z","v":511784,"vw":25.02686},{"c":26.87,"h":27.44,"l":25.745,"n":5781,"o":25.75,"t":"2026-04-14T04:00:00Z","v":846621,"vw":26.710807},{"c":27.66,"h":27.76,"l":26.8802,"n":3331,"o":27.39,"t":"2026-04-15T04:00:00Z","v":548768,"vw":27.40059},{"c":29.85,"h":30.7811,"l":28.675,"n":8511,"o":29.34,"t":"2026-04-16T04:00:00Z","v":1270669,"vw":29.78233},{"c":30.87,"h":32.03,"l":30.38,"n":6674,"o":30.96,"t":"2026-04-17T04:00:00Z","v":901675,"vw":31.265803},{"c":30.46,"h":30.81,"l":29.8994,"n":3767,"o":30.62,"t":"2026-04-20T04:00:00Z","v":655079,"vw":30.360953},{"c":28.37,"h":30.11,"l":28.01,"n":5053,"o":30.11,"t":"2026-04-21T04:00:00Z","v":856867,"vw":28.872349},{"c":28.83,"h":29.21,"l":28.41,"n":4322,"o":28.95,"t":"2026-04-22T04:00:00Z","v":597017,"vw":28.86248},{"c":26.8,"h":27.71,"l":25.9701,"n":4367,"o":27.67,"t":"2026-04-23T04:00:00Z","v":660992,"vw":26.900195},{"c":28.46,"h":28.64,"l":27.35,"n":3697,"o":27.63,"t":"2026-04-24T04:00:00Z","v":616345,"vw":28.118695},{"c":27.12,"h":27.48,"l":26.92,"n":3138,"o":27.2,"t":"2026-04-27T04:00:00Z","v":439942,"vw":27.138463},{"c":26.39,"h":26.45,"l":25.66,"n":3187,"o":25.88,"t":"2026-04-28T04:00:00Z","v":342832,"vw":26.166373},{"c":26.25,"h":26.91,"l":26.06,"n":2477,"o":26.91,"t":"2026-04-29T04:00:00Z","v":375749,"vw":26.394941},{"c":26.81,"h":27.11,"l":25.8,"n":3230,"o":26,"t":"2026-04-30T04:00:00Z","v":530807,"vw":26.52638},{"c":26.62,"h":27.32,"l":26.61,"n":2727,"o":26.765,"t":"2026-05-01T04:00:00Z","v":353799,"vw":26.827453},{"c":27.37,"h":28.5,"l":27.35,"n":3879,"o":27.6,"t":"2026-05-04T04:00:00Z","v":561640,"vw":28.015687},{"c":26.93,"h":27.9,"l":26.89,"n":2793,"o":27.8175,"t":"2026-05-05T04:00:00Z","v":392771,"vw":27.468343},{"c":30.69,"h":30.99,"l":28.85,"n":7704,"o":28.9,"t":"2026-05-06T04:00:00Z","v":1049476,"vw":30.290502},{"c":30.41,"h":31.77,"l":30.21,"n":5665,"o":31.77,"t":"2026-05-07T04:00:00Z","v":762848,"vw":30.774938},{"c":30.05,"h":31.63,"l":29.737,"n":5457,"o":30.99,"t":"2026-05-08T04:00:00Z","v":774749,"vw":30.487506},{"c":28.87,"h":29.5,"l":28.4,"n":7764,"o":29.1,"t":"2026-05-11T04:00:00Z","v":1011445,"vw":28.906428},{"c":27.84,"h":28.75,"l":27.3931,"n":10013,"o":28.58,"t":"2026-05-12T04:00:00Z","v":1310938,"vw":27.872161},{"c":32.43,"h":32.78,"l":25.92,"n":33443,"o":26.72,"t":"2026-05-13T04:00:00Z","v":6537098,"vw":31.625886},{"c":30.21,"h":31.5158,"l":29.14,"n":12200,"o":30.1,"t":"2026-05-14T04:00:00Z","v":1923252,"vw":30.280213},{"c":26.55,"h":27.925,"l":26.31,"n":7656,"o":27.85,"t":"2026-05-15T04:00:00Z","v":1086749,"vw":26.85582},{"c":26.83,"h":27.47,"l":26.6,"n":4531,"o":27.1,"t":"2026-05-18T04:00:00Z","v":598684,"vw":27.027591},{"c":27.77,"h":28.21,"l":27.44,"n":3254,"o":27.61,"t":"2026-05-19T04:00:00Z","v":513011,"vw":27.800665},{"c":27.3,"h":27.855,"l":26.59,"n":3126,"o":27.81,"t":"2026-05-20T04:00:00Z","v":453412,"vw":27.114856},{"c":26.03,"h":26.2,"l":24.72,"n":6888,"o":25.33,"t":"2026-05-21T04:00:00Z","v":850627,"vw":25.473886},{"c":25.43,"h":25.72,"l":24.225,"n":10038,"o":24.31,"t":"2026-05-22T04:00:00Z","v":1585407,"vw":25.390602},{"c":25.25,"h":25.58,"l":25.0905,"n":4792,"o":25.45,"t":"2026-05-26T04:00:00Z","v":770059,"vw":25.316333},{"c":24.56,"h":25.03,"l":24,"n":4486,"o":24.1,"t":"2026-05-27T04:00:00Z","v":498321,"vw":24.573313},{"c":23.96,"h":24.1,"l":22.965,"n":5297,"o":23.4,"t":"2026-05-28T04:00:00Z","v":786669,"vw":23.508407},{"c":23.21,"h":23.51,"l":22.94,"n":4805,"o":23.26,"t":"2026-05-29T04:00:00Z","v":636644,"vw":23.235388},{"c":23.68,"h":24,"l":23.1299,"n":3195,"o":23.24,"t":"2026-06-01T04:00:00Z","v":480603,"vw":23.642497},{"c":25.68,"h":26.9,"l":25.59,"n":7233,"o":26.23,"t":"2026-06-02T04:00:00Z","v":821369,"vw":26.186377},{"c":24.27,"h":24.89,"l":24.13,"n":3208,"o":24.79,"t":"2026-06-03T04:00:00Z","v":413512,"vw":24.400807},{"c":23.78,"h":24.6,"l":23.765,"n":2238,"o":23.83,"t":"2026-06-04T04:00:00Z","v":301410,"vw":24.065271},{"c":21.91,"h":23.48,"l":21.69,"n":4574,"o":23.41,"t":"2026-06-05T04:00:00Z","v":563547,"vw":22.362374},{"c":21.53,"h":22.35,"l":21.4,"n":3376,"o":22.08,"t":"2026-06-08T04:00:00Z","v":578627,"vw":21.820765},{"c":21.39,"h":22.37,"l":20.93,"n":3498,"o":22.05,"t":"2026-06-09T04:00:00Z","v":623634,"vw":21.518766},{"c":19.89,"h":20.85,"l":19.85,"n":4021,"o":20.01,"t":"2026-06-10T04:00:00Z","v":556719,"vw":20.240243},{"c":19.3,"h":19.33,"l":18.24,"n":6391,"o":18.63,"t":"2026-06-11T04:00:00Z","v":1014819,"vw":18.69419},{"c":19.31,"h":19.31,"l":18.7,"n":3719,"o":19.22,"t":"2026-06-12T04:00:00Z","v":525935,"vw":18.977784},{"c":19.2,"h":19.64,"l":19.06,"n":4152,"o":19.26,"t":"2026-06-15T04:00:00Z","v":731260,"vw":19.315959},{"c":18.67,"h":18.75,"l":18.02,"n":4909,"o":18.11,"t":"2026-06-16T04:00:00Z","v":1084614,"vw":18.331764},{"c":17.5,"h":18.53,"l":17.46,"n":3982,"o":18.14,"t":"2026-06-17T04:00:00Z","v":768589,"vw":18.016845},{"c":17.32,"h":17.43,"l":16.821,"n":4136,"o":17.19,"t":"2026-06-18T04:00:00Z","v":725851,"vw":17.045657},{"c":16.63,"h":17.1482,"l":16.33,"n":5182,"o":16.71,"t":"2026-06-22T04:00:00Z","v":963587,"vw":16.679471},{"c":15.89,"h":16.2,"l":15.665,"n":3417,"o":15.85,"t":"2026-06-23T04:00:00Z","v":751125,"vw":15.935195},{"c":15.01,"h":15.605,"l":14.85,"n":3959,"o":15.5,"t":"2026-06-24T04:00:00Z","v":979731,"vw":15.290202},{"c":13.6,"h":14.5,"l":13.5,"n":4809,"o":14.375,"t":"2026-06-25T04:00:00Z","v":1311170,"vw":13.776246},{"c":13.52,"h":13.76,"l":12.7034,"n":4174,"o":12.73,"t":"2026-06-26T04:00:00Z","v":1312341,"vw":13.459738},{"c":13.71,"h":14.269,"l":13.42,"n":5315,"o":13.94,"t":"2026-06-29T04:00:00Z","v":806752,"vw":13.702098},{"c":13.86,"h":14.1,"l":13.385,"n":4287,"o":13.59,"t":"2026-06-30T04:00:00Z","v":841350,"vw":13.843675},{"c":14.43,"h":14.84,"l":13.72,"n":6628,"o":13.75,"t":"2026-07-01T04:00:00Z","v":1588931,"vw":14.531088},{"c":13.88,"h":14.39,"l":13.585,"n":4704,"o":14.12,"t":"2026-07-02T04:00:00Z","v":830254,"vw":13.91765},{"c":14.38,"h":14.41,"l":13.925,"n":3201,"o":14.28,"t":"2026-07-06T04:00:00Z","v":656876,"vw":14.208507},{"c":14.44,"h":14.91,"l":14.2211,"n":4128,"o":14.32,"t":"2026-07-07T04:00:00Z","v":930499,"vw":14.519577},{"c":17.62,"h":17.86,"l":16.6401,"n":15727,"o":17.19,"t":"2026-07-08T04:00:00Z","v":3027223,"vw":17.475976},{"c":18.3,"h":18.65,"l":17.5704,"n":7746,"o":17.65,"t":"2026-07-09T04:00:00Z","v":1478028,"vw":18.19502},{"c":18.69,"h":19.7524,"l":18.59,"n":6518,"o":19,"t":"2026-07-10T04:00:00Z","v":1341047,"vw":19.166953},{"c":18.7,"h":19.3,"l":18.5207,"n":5085,"o":18.9,"t":"2026-07-13T04:00:00Z","v":673442,"vw":18.9335},{"c":18.67,"h":19.02,"l":18.35,"n":5207,"o":18.88,"t":"2026-07-14T04:00:00Z","v":706821,"vw":18.760201},{"c":20.48,"h":21.63,"l":20.31,"n":10753,"o":20.32,"t":"2026-07-15T04:00:00Z","v":2017213,"vw":21.025158},{"c":20.4,"h":21.23,"l":20.37,"n":5707,"o":20.8,"t":"2026-07-16T04:00:00Z","v":866878,"vw":20.737136},{"c":19.48,"h":19.825,"l":19.16,"n":6641,"o":19.35,"t":"2026-07-17T04:00:00Z","v":1283424,"vw":19.538581},{"c":21.34,"h":21.84,"l":20.495,"n":10019,"o":20.85,"t":"2026-07-20T04:00:00Z","v":1347243,"vw":21.3252},{"c":20.46,"h":20.95,"l":20.37,"n":5791,"o":20.82,"t":"2026-07-21T04:00:00Z","v":892684,"vw":20.574201},{"c":19.98,"h":20.07,"l":19.5034,"n":3075,"o":19.86,"t":"2026-07-22T04:00:00Z","v":344350,"vw":19.855288},{"c":19.11,"h":19.89,"l":18.79,"n":3135,"o":19.58,"t":"2026-07-23T04:00:00Z","v":393778,"vw":19.177334},{"c":18.5071,"h":18.85,"l":18.31,"n":2021,"o":18.64,"t":"2026-07-24T04:00:00Z","v":234026,"vw":18.61},{"c":19.42,"h":19.42,"l":18.635,"n":2731,"o":19.14,"t":"2026-07-27T04:00:00Z","v":459922,"vw":19.152235},{"c":19.48,"h":19.7188,"l":18.96,"n":1836,"o":19.4,"t":"2026-07-28T04:00:00Z","v":278392,"vw":19.470944},{"c":19.41,"h":20.29,"l":19.065,"n":3130,"o":19.36,"t":"2026-07-29T04:00:00Z","v":449432,"vw":19.53881},{"c":19.82,"h":19.83,"l":18.73,"n":2280,"o":19.1,"t":"2026-07-30T04:00:00Z","v":381806,"vw":19.228385},{"c":21.86,"h":21.95,"l":20.88,"n":6400,"o":21.14,"t":"2026-07-31T04:00:00Z","v":841099,"vw":21.544189},{"c":23.64,"h":24.4399,"l":23.25,"n":7838,"o":23.4,"t":"2026-08-03T04:00:00Z","v":939018,"vw":23.966093},{"c":24.24,"h":24.4899,"l":23.0601,"n":5313,"o":23.2,"t":"2026-08-04T04:00:00Z","v":969907,"vw":24.060356},{"c":24.09,"h":25,"l":23.98,"n":3172,"o":24.93,"t":"2026-08-05T04:00:00Z","v":497307,"vw":24.407924},{"c":23.41,"h":23.545,"l":22.9901,"n":3233,"o":23.37,"t":"2026-08-06T04:00:00Z","v":488156,"vw":23.289422},{"c":24.02,"h":24.08,"l":23.16,"n":2509,"o":23.66,"t":"2026-08-07T04:00:00Z","v":427303,"vw":23.750029},{"c":25.45,"h":25.54,"l":23.93,"n":4685,"o":24.1,"t":"2026-08-10T04:00:00Z","v":647705,"vw":24.891978},{"c":23.74,"h":24.21,"l":23.66,"n":3749,"o":24.21,"t":"2026-08-11T04:00:00Z","v":649638,"vw":23.951829},{"c":22.73,"h":22.9,"l":22.2,"n":5804,"o":22.77,"t":"2026-08-12T04:00:00Z","v":650364,"vw":22.582489},{"c":21.63,"h":22.39,"l":21.385,"n":5190,"o":22.15,"t":"2026-08-13T04:00:00Z","v":842339,"vw":21.681555},{"c":22.17,"h":22.6,"l":21.7,"n":3705,"o":21.82,"t":"2026-08-14T04:00:00Z","v":842989,"vw":22.190868},{"c":22.5,"h":23.055,"l":22.0701,"n":4458,"o":22.885,"t":"2026-08-17T04:00:00Z","v":649116,"vw":22.384628},{"c":23.78,"h":23.99,"l":23.11,"n":5774,"o":23.59,"t":"2026-08-18T04:00:00Z","v":971105,"vw":23.532353},{"c":24.09,"h":24.25,"l":23.46,"n":6072,"o":23.49,"t":"2026-08-19T04:00:00Z","v":801800,"vw":23.887276},{"c":24.65,"h":24.65,"l":21.48,"n":37317,"o":21.83,"t":"2026-08-20T04:00:00Z","v":4383292,"vw":23.130207},{"c":20.4,"h":22.91,"l":20.37,"n":13683,"o":22.85,"t":"2026-08-21T04:00:00Z","v":1924533,"vw":21.131826},{"c":20.09,"h":20.76,"l":19.49,"n":10787,"o":19.53,"t":"2026-08-24T04:00:00Z","v":1859416,"vw":20.263983},{"c":20.41,"h":20.44,"l":19.72,"n":6954,"o":19.81,"t":"2026-08-25T04:00:00Z","v":1127467,"vw":20.168396},{"c":20.55,"h":21.0601,"l":20.29,"n":4705,"o":20.29,"t":"2026-08-26T04:00:00Z","v":911426,"vw":20.791902},{"c":19.31,"h":19.8699,"l":18.9101,"n":9017,"o":19.795,"t":"2026-08-27T04:00:00Z","v":1356278,"vw":19.224951},{"c":20.16,"h":20.45,"l":19.55,"n":3029,"o":19.55,"t":"2026-08-28T04:00:00Z","v":634263,"vw":20.117471},{"c":18.52,"h":19.43,"l":18.49,"n":3740,"o":19.43,"t":"2026-08-31T04:00:00Z","v":534041,"vw":18.770388},{"c":18.12,"h":18.45,"l":17.89,"n":4161,"o":17.89,"t":"2026-09-01T04:00:00Z","v":677953,"vw":18.230214},{"c":17.8,"h":18.18,"l":17.71,"n":2133,"o":17.99,"t":"2026-09-02T04:00:00Z","v":303276,"vw":17.942579},{"c":17.7449,"h":17.85,"l":17.1,"n":3348,"o":17.34,"t":"2026-09-03T04:00:00Z","v":467078,"vw":17.498379},{"c":18.23,"h":18.2791,"l":17.8319,"n":3451,"o":17.94,"t":"2026-09-04T04:00:00Z","v":684256,"vw":18.115243},{"c":18.04,"h":18.18,"l":17.6,"n":3117,"o":18,"t":"2026-09-08T04:00:00Z","v":521989,"vw":17.938576},{"c":17,"h":17.74,"l":16.985,"n":2910,"o":17.74,"t":"2026-09-09T04:00:00Z","v":480885,"vw":17.169736},{"c":16.71,"h":16.9,"l":16.4627,"n":2644,"o":16.72,"t":"2026-09-10T04:00:00Z","v":397609,"vw":16.712252},{"c":16.93,"h":17.38,"l":16.9,"n":2334,"o":17.11,"t":"2026-09-11T04:00:00Z","v":401073,"vw":17.062045},{"c":16.91,"h":17.255,"l":16.49,"n":1860,"o":16.65,"t":"2026-09-14T04:00:00Z","v":363827,"vw":16.914941},{"c":16.9419,"h":17.5,"l":16.925,"n":1616,"o":17.02,"t":"2026-09-15T04:00:00Z","v":279839,"vw":17.187288},{"c":16.3,"h":16.78,"l":16.13,"n":1847,"o":16.78,"t":"2026-09-16T04:00:00Z","v":390016,"vw":16.385564},{"c":16.68,"h":16.85,"l":16.33,"n":2734,"o":16.53,"t":"2026-09-17T04:00:00Z","v":471849,"vw":16.626008},{"c":18.12,"h":18.27,"l":17.38,"n":5285,"o":17.48,"t":"2026-09-18T04:00:00Z","v":1111946,"vw":17.949309},{"c":18.93,"h":19.05,"l":18.1431,"n":3368,"o":18.76,"t":"2026-09-21T04:00:00Z","v":660039,"vw":18.579781},{"c":19.09,"h":20.395,"l":19.035,"n":7002,"o":20.33,"t":"2026-09-22T04:00:00Z","v":2026189,"vw":19.472303},{"c":17.28,"h":17.7609,"l":17.22,"n":6333,"o":17.73,"t":"2026-09-23T04:00:00Z","v":1330446,"vw":17.450377},{"c":17.23,"h":17.61,"l":17.07,"n":3792,"o":17.54,"t":"2026-09-24T04:00:00Z","v":569058,"vw":17.340166},{"c":16.93,"h":17.4,"l":16.8761,"n":2403,"o":17.35,"t":"2026-09-25T04:00:00Z","v":394648,"vw":17.053141},{"c":16.63,"h":17.04,"l":16.63,"n":3089,"o":16.89,"t":"2026-09-28T04:00:00Z","v":478492,"vw":16.834361},{"c":16.32,"h":16.622,"l":16.21,"n":2185,"o":16.46,"t":"2026-09-29T04:00:00Z","v":463393,"vw":16.357889},{"c":16.2681,"h":16.63,"l":16.25,"n":1778,"o":16.63,"t":"2026-09-30T04:00:00Z","v":316713,"vw":16.428811},{"c":16.22,"h":16.85,"l":15.98,"n":3341,"o":16.33,"t":"2026-10-01T04:00:00Z","v":508568,"vw":16.273523},{"c":15.71,"h":16.05,"l":15.515,"n":3553,"o":15.89,"t":"2026-10-02T04:00:00Z","v":544344,"vw":15.780502},{"c":17.17,"h":17.33,"l":16.2,"n":3913,"o":16.23,"t":"2026-10-05T04:00:00Z","v":699553,"vw":16.907544},{"c":16.7,"h":17.04,"l":16.34,"n":2710,"o":17.04,"t":"2026-10-06T04:00:00Z","v":515600,"vw":16.560289},{"c":15.99,"h":16.12,"l":15.79,"n":2318,"o":15.935,"t":"2026-10-07T04:00:00Z","v":409013,"vw":15.951749},{"c":15.6449,"h":16.7,"l":15.35,"n":3781,"o":16.31,"t":"2026-10-08T04:00:00Z","v":724871,"vw":15.740926},{"c":17.28,"h":17.3,"l":16.51,"n":3734,"o":16.56,"t":"2026-10-09T04:00:00Z","v":912363,"vw":17.050732},{"c":17.09,"h":17.15,"l":16.69,"n":2046,"o":16.83,"t":"2026-10-12T04:00:00Z","v":344879,"vw":16.980944},{"c":17.1441,"h":17.44,"l":16.5693,"n":2361,"o":16.61,"t":"2026-10-13T04:00:00Z","v":507589,"vw":17.094615},{"c":17.23,"h":17.67,"l":16.82,"n":3356,"o":17.37,"t":"2026-10-14T04:00:00Z","v":890628,"vw":17.138774},{"c":17.17,"h":17.21,"l":16.325,"n":2606,"o":16.56,"t":"2026-10-15T04:00:00Z","v":620382,"vw":16.821581},{"c":16.53,"h":17.5,"l":16.39,"n":2408,"o":17.31,"t":"2026-10-16T04:00:00Z","v":556665,"vw":16.750092},{"c":16.38,"h":16.875,"l":16.31,"n":1497,"o":16.8,"t":"2026-10-19T04:00:00Z","v":311006,"vw":16.547475},{"c":16.42,"h":16.5799,"l":15.8317,"n":1603,"o":15.9,"t":"2026-10-20T04:00:00Z","v":399643,"vw":16.344535},{"c":15.13,"h":15.68,"l":14.88,"n":4466,"o":15.68,"t":"2026-10-21T04:00:00Z","v":869531,"vw":15.144052},{"c":14.36,"h":14.8,"l":14.07,"n":10427,"o":14.11,"t":"2026-10-22T04:00:00Z","v":2027461,"vw":14.461726}],"volatilityBars":[{"c":18.63,"h":18.63,"l":18.07,"n":86,"o":18.45,"t":"2026-09-21T08:00:00Z","v":13765,"vw":18.40767},{"c":18.63,"h":18.63,"l":18.6,"n":11,"o":18.6179,"t":"2026-09-21T08:15:00Z","v":2265,"vw":18.618876},{"c":18.61,"h":18.62,"l":18.61,"n":8,"o":18.62,"t":"2026-09-21T08:30:00Z","v":1238,"vw":18.610879},{"c":18.63,"h":18.63,"l":18.63,"n":3,"o":18.63,"t":"2026-09-21T08:45:00Z","v":258,"vw":18.63},{"c":18.71,"h":18.71,"l":18.65,"n":27,"o":18.65,"t":"2026-09-21T09:15:00Z","v":2586,"vw":18.670245},{"c":18.71,"h":18.71,"l":18.69,"n":7,"o":18.69,"t":"2026-09-21T09:30:00Z","v":680,"vw":18.704231},{"c":18.8,"h":18.8,"l":18.7,"n":83,"o":18.7,"t":"2026-09-21T10:00:00Z","v":2933,"vw":18.728389},{"c":18.74,"h":18.74,"l":18.7,"n":2,"o":18.7,"t":"2026-09-21T10:30:00Z","v":548,"vw":18.732701},{"c":18.75,"h":18.75,"l":18.74,"n":7,"o":18.74,"t":"2026-09-21T10:45:00Z","v":747,"vw":18.745579},{"c":18.7707,"h":18.7747,"l":18.725,"n":21,"o":18.745,"t":"2026-09-21T11:00:00Z","v":2788,"vw":18.757124},{"c":18.7399,"h":18.76,"l":18.7399,"n":2,"o":18.76,"t":"2026-09-21T11:15:00Z","v":1100,"vw":18.758173},{"c":18.75,"h":18.75,"l":18.72,"n":14,"o":18.74,"t":"2026-09-21T11:30:00Z","v":6010,"vw":18.739661},{"c":18.82,"h":18.83,"l":18.77,"n":15,"o":18.77,"t":"2026-09-21T11:45:00Z","v":1421,"vw":18.818333},{"c":18.9723,"h":18.9723,"l":18.8287,"n":22,"o":18.869,"t":"2026-09-21T12:00:00Z","v":3359,"vw":18.902516},{"c":18.96,"h":19,"l":18.95,"n":28,"o":18.95,"t":"2026-09-21T12:15:00Z","v":3350,"vw":18.97072},{"c":18.98,"h":18.98,"l":18.91,"n":39,"o":18.91,"t":"2026-09-21T12:30:00Z","v":28141,"vw":18.93133},{"c":18.95,"h":19.02,"l":18.95,"n":55,"o":19.02,"t":"2026-09-21T12:45:00Z","v":9043,"vw":18.973521},{"c":18.93,"h":18.96,"l":18.92,"n":36,"o":18.92,"t":"2026-09-21T13:00:00Z","v":2709,"vw":18.936699},{"c":18.72,"h":18.93,"l":18.72,"n":131,"o":18.93,"t":"2026-09-21T13:15:00Z","v":7898,"vw":18.85863},{"c":18.28,"h":18.76,"l":18.22,"n":321,"o":18.72,"t":"2026-09-21T13:30:00Z","v":64922,"vw":18.438217},{"c":18.215,"h":18.3124,"l":18.1431,"n":289,"o":18.23,"t":"2026-09-21T13:45:00Z","v":63906,"vw":18.21968},{"c":18.39,"h":18.44,"l":18.21,"n":157,"o":18.225,"t":"2026-09-21T14:00:00Z","v":32006,"vw":18.353964},{"c":18.26,"h":18.39,"l":18.26,"n":111,"o":18.39,"t":"2026-09-21T14:15:00Z","v":18109,"vw":18.309448},{"c":18.34,"h":18.38,"l":18.23,"n":82,"o":18.27,"t":"2026-09-21T14:30:00Z","v":29332,"vw":18.279064},{"c":18.3265,"h":18.35,"l":18.2876,"n":55,"o":18.31,"t":"2026-09-21T14:45:00Z","v":15785,"vw":18.328458},{"c":18.46,"h":18.47,"l":18.35,"n":123,"o":18.355,"t":"2026-09-21T15:00:00Z","v":51444,"vw":18.43821},{"c":18.549,"h":18.55,"l":18.45,"n":67,"o":18.45,"t":"2026-09-21T15:15:00Z","v":12978,"vw":18.512685},{"c":18.61,"h":18.62,"l":18.52,"n":63,"o":18.54,"t":"2026-09-21T15:30:00Z","v":15520,"vw":18.553419},{"c":18.69,"h":18.7,"l":18.6,"n":52,"o":18.61,"t":"2026-09-21T15:45:00Z","v":18048,"vw":18.665614},{"c":18.77,"h":18.86,"l":18.66,"n":125,"o":18.69,"t":"2026-09-21T16:00:00Z","v":61937,"vw":18.755435},{"c":18.82,"h":18.82,"l":18.7,"n":50,"o":18.78,"t":"2026-09-21T16:15:00Z","v":12137,"vw":18.779428},{"c":18.9267,"h":18.9267,"l":18.82,"n":61,"o":18.82,"t":"2026-09-21T16:30:00Z","v":11137,"vw":18.860484},{"c":19.0022,"h":19.05,"l":18.925,"n":185,"o":18.925,"t":"2026-09-21T16:45:00Z","v":22671,"vw":18.997262},{"c":18.96,"h":19,"l":18.93,"n":48,"o":19,"t":"2026-09-21T17:00:00Z","v":10996,"vw":18.955558},{"c":18.905,"h":18.99,"l":18.9,"n":68,"o":18.9401,"t":"2026-09-21T17:15:00Z","v":15807,"vw":18.937313},{"c":18.955,"h":18.955,"l":18.895,"n":38,"o":18.91,"t":"2026-09-21T17:30:00Z","v":10459,"vw":18.90708},{"c":18.97,"h":18.97,"l":18.9403,"n":20,"o":18.97,"t":"2026-09-21T17:45:00Z","v":3119,"vw":18.954993},{"c":18.925,"h":18.99,"l":18.86,"n":40,"o":18.99,"t":"2026-09-21T18:00:00Z","v":16455,"vw":18.969286},{"c":18.9405,"h":18.9591,"l":18.9,"n":27,"o":18.915,"t":"2026-09-21T18:15:00Z","v":3595,"vw":18.936249},{"c":18.95,"h":18.98,"l":18.94,"n":41,"o":18.96,"t":"2026-09-21T18:30:00Z","v":12329,"vw":18.9582},{"c":18.93,"h":18.985,"l":18.93,"n":20,"o":18.9603,"t":"2026-09-21T18:45:00Z","v":1676,"vw":18.973692},{"c":18.91,"h":18.95,"l":18.91,"n":16,"o":18.95,"t":"2026-09-21T19:00:00Z","v":1857,"vw":18.931357},{"c":18.9194,"h":18.9194,"l":18.88,"n":42,"o":18.89,"t":"2026-09-21T19:15:00Z","v":8856,"vw":18.893205},{"c":18.985,"h":19.01,"l":18.92,"n":38,"o":18.92,"t":"2026-09-21T19:30:00Z","v":6940,"vw":18.979929},{"c":18.93,"h":19.01,"l":18.92,"n":104,"o":18.98,"t":"2026-09-21T19:45:00Z","v":14205,"vw":18.969737},{"c":18.95,"h":18.95,"l":18.93,"n":9,"o":18.93,"t":"2026-09-21T20:00:00Z","v":378,"vw":18.93545},{"c":18.9634,"h":18.9634,"l":18.96,"n":5,"o":18.96,"t":"2026-09-21T20:15:00Z","v":510,"vw":18.960924},{"c":18.96,"h":18.96,"l":18.96,"n":1,"o":18.96,"t":"2026-09-21T20:30:00Z","v":500,"vw":18.96},{"c":19.01,"h":19.01,"l":18.986,"n":28,"o":18.986,"t":"2026-09-21T20:45:00Z","v":1253,"vw":19.002661},{"c":18.97,"h":19.01,"l":18.97,"n":13,"o":19,"t":"2026-09-21T21:00:00Z","v":351,"vw":18.993333},{"c":18.95,"h":18.95,"l":18.95,"n":2,"o":18.95,"t":"2026-09-21T21:15:00Z","v":250,"vw":18.95},{"c":18.95,"h":18.99,"l":18.95,"n":8,"o":18.99,"t":"2026-09-21T21:45:00Z","v":1400,"vw":18.97393},{"c":18.95,"h":18.95,"l":18.95,"n":3,"o":18.95,"t":"2026-09-21T22:00:00Z","v":156,"vw":18.95},{"c":18.96,"h":18.96,"l":18.96,"n":2,"o":18.96,"t":"2026-09-21T22:15:00Z","v":4489,"vw":18.96},{"c":18.95,"h":18.95,"l":18.95,"n":1,"o":18.95,"t":"2026-09-21T22:30:00Z","v":100,"vw":18.95},{"c":19.03,"h":19.03,"l":19,"n":18,"o":19,"t":"2026-09-21T23:00:00Z","v":5208,"vw":19.000901},{"c":19,"h":19.05,"l":19,"n":8,"o":19.04,"t":"2026-09-21T23:15:00Z","v":1329,"vw":19.040129},{"c":19.06,"h":19.06,"l":19.06,"n":2,"o":19.06,"t":"2026-09-21T23:30:00Z","v":200,"vw":19.06},{"c":19.13,"h":19.15,"l":19.06,"n":28,"o":19.06,"t":"2026-09-21T23:45:00Z","v":8497,"vw":19.117611},{"c":19.36,"h":19.75,"l":19.07,"n":363,"o":19.27,"t":"2026-09-22T08:00:00Z","v":84330,"vw":19.353914},{"c":19.39,"h":19.39,"l":19.36,"n":19,"o":19.39,"t":"2026-09-22T08:15:00Z","v":3017,"vw":19.365607},{"c":19.37,"h":19.37,"l":19.37,"n":3,"o":19.37,"t":"2026-09-22T08:30:00Z","v":300,"vw":19.37},{"c":19.7,"h":19.73,"l":19.38,"n":82,"o":19.38,"t":"2026-09-22T08:45:00Z","v":66324,"vw":19.554423},{"c":19.92,"h":20.02,"l":19.66,"n":56,"o":19.7,"t":"2026-09-22T09:00:00Z","v":15647,"vw":19.805879},{"c":19.8027,"h":19.9,"l":19.8,"n":89,"o":19.9,"t":"2026-09-22T09:15:00Z","v":35935,"vw":19.863185},{"c":20.04,"h":20.05,"l":19.84,"n":125,"o":19.84,"t":"2026-09-22T09:30:00Z","v":61253,"vw":19.980644},{"c":20.2,"h":20.2,"l":20.02,"n":36,"o":20.02,"t":"2026-09-22T09:45:00Z","v":6683,"vw":20.132656},{"c":20.11,"h":20.28,"l":20.11,"n":199,"o":20.2,"t":"2026-09-22T10:00:00Z","v":73311,"vw":20.241173},{"c":20.19,"h":20.19,"l":20.09,"n":24,"o":20.12,"t":"2026-09-22T10:15:00Z","v":2743,"vw":20.107268},{"c":20.05,"h":20.0702,"l":20.0101,"n":83,"o":20.0702,"t":"2026-09-22T10:30:00Z","v":5057,"vw":20.050462},{"c":20.07,"h":20.07,"l":20.02,"n":14,"o":20.03,"t":"2026-09-22T10:45:00Z","v":2879,"vw":20.02965},{"c":20.21,"h":20.24,"l":20.01,"n":90,"o":20.03,"t":"2026-09-22T11:00:00Z","v":18436,"vw":20.097845},{"c":20.08,"h":20.2,"l":20.04,"n":62,"o":20.2,"t":"2026-09-22T11:15:00Z","v":10910,"vw":20.093301},{"c":20.09,"h":20.17,"l":20.0604,"n":186,"o":20.08,"t":"2026-09-22T11:30:00Z","v":98237,"vw":20.094194},{"c":20.0297,"h":20.0746,"l":20.01,"n":64,"o":20.0746,"t":"2026-09-22T11:45:00Z","v":17374,"vw":20.04075},{"c":20.07,"h":20.12,"l":20.02,"n":95,"o":20.02,"t":"2026-09-22T12:00:00Z","v":39862,"vw":20.078341},{"c":20.1,"h":20.1,"l":20.05,"n":61,"o":20.07,"t":"2026-09-22T12:15:00Z","v":20787,"vw":20.056365},{"c":20.14,"h":20.14,"l":20.1,"n":14,"o":20.12,"t":"2026-09-22T12:30:00Z","v":2146,"vw":20.127523},{"c":20.1105,"h":20.14,"l":20.1,"n":22,"o":20.13,"t":"2026-09-22T12:45:00Z","v":4443,"vw":20.12385},{"c":20.45,"h":20.54,"l":20.15,"n":196,"o":20.15,"t":"2026-09-22T13:00:00Z","v":34456,"vw":20.412038},{"c":20.4,"h":20.5,"l":20.27,"n":167,"o":20.43,"t":"2026-09-22T13:15:00Z","v":30971,"vw":20.391177},{"c":20.105,"h":20.395,"l":19.92,"n":1038,"o":20.33,"t":"2026-09-22T13:30:00Z","v":229678,"vw":20.154597},{"c":19.95,"h":20.25,"l":19.95,"n":329,"o":20.11,"t":"2026-09-22T13:45:00Z","v":78254,"vw":20.08442},{"c":19.65,"h":19.99,"l":19.65,"n":334,"o":19.97,"t":"2026-09-22T14:00:00Z","v":58764,"vw":19.753769},{"c":19.625,"h":19.7,"l":19.58,"n":215,"o":19.688,"t":"2026-09-22T14:15:00Z","v":49575,"vw":19.621228},{"c":19.435,"h":19.57,"l":19.4,"n":192,"o":19.57,"t":"2026-09-22T14:30:00Z","v":65212,"vw":19.478541},{"c":19.31,"h":19.4697,"l":19.3,"n":132,"o":19.4309,"t":"2026-09-22T14:45:00Z","v":34617,"vw":19.388503},{"c":19.24,"h":19.32,"l":19.19,"n":874,"o":19.31,"t":"2026-09-22T15:00:00Z","v":398743,"vw":19.240644},{"c":19.22,"h":19.289,"l":19.18,"n":157,"o":19.25,"t":"2026-09-22T15:15:00Z","v":32967,"vw":19.227671},{"c":19.2199,"h":19.2199,"l":19.14,"n":114,"o":19.21,"t":"2026-09-22T15:30:00Z","v":24568,"vw":19.171414},{"c":19.2,"h":19.2,"l":19.12,"n":80,"o":19.16,"t":"2026-09-22T15:45:00Z","v":10244,"vw":19.149923},{"c":19.1,"h":19.19,"l":19.1,"n":44,"o":19.19,"t":"2026-09-22T16:00:00Z","v":9116,"vw":19.127157},{"c":19.075,"h":19.155,"l":19.06,"n":107,"o":19.1,"t":"2026-09-22T16:15:00Z","v":35581,"vw":19.095828},{"c":19.1,"h":19.13,"l":19.035,"n":55,"o":19.05,"t":"2026-09-22T16:30:00Z","v":15608,"vw":19.090616},{"c":19.18,"h":19.1882,"l":19.1,"n":52,"o":19.11,"t":"2026-09-22T16:45:00Z","v":24128,"vw":19.135097},{"c":19.1401,"h":19.18,"l":19.1101,"n":39,"o":19.175,"t":"2026-09-22T17:00:00Z","v":15458,"vw":19.146493},{"c":19.11,"h":19.1599,"l":19.1,"n":27,"o":19.145,"t":"2026-09-22T17:15:00Z","v":4974,"vw":19.128209},{"c":19.1,"h":19.125,"l":19.07,"n":68,"o":19.11,"t":"2026-09-22T17:30:00Z","v":29935,"vw":19.095852},{"c":19.16,"h":19.18,"l":19.09,"n":29,"o":19.09,"t":"2026-09-22T17:45:00Z","v":4212,"vw":19.147814},{"c":19.1,"h":19.1696,"l":19.05,"n":55,"o":19.16,"t":"2026-09-22T18:00:00Z","v":31802,"vw":19.096615},{"c":19.0758,"h":19.12,"l":19.0758,"n":3,"o":19.11,"t":"2026-09-22T18:15:00Z","v":2100,"vw":19.098476},{"c":19.1452,"h":19.15,"l":19.0871,"n":25,"o":19.0948,"t":"2026-09-22T18:30:00Z","v":2629,"vw":19.111414},{"c":19.16,"h":19.17,"l":19.15,"n":31,"o":19.15,"t":"2026-09-22T18:45:00Z","v":4361,"vw":19.162246},{"c":19.2335,"h":19.2335,"l":19.15,"n":35,"o":19.18,"t":"2026-09-22T19:00:00Z","v":7737,"vw":19.180408},{"c":19.25,"h":19.2652,"l":19.22,"n":136,"o":19.24,"t":"2026-09-22T19:15:00Z","v":117836,"vw":19.250005},{"c":19.2,"h":19.225,"l":19.12,"n":56,"o":19.225,"t":"2026-09-22T19:30:00Z","v":9625,"vw":19.193641},{"c":19.08,"h":19.23,"l":19.06,"n":277,"o":19.21,"t":"2026-09-22T19:45:00Z","v":43962,"vw":19.138675},{"c":19.11,"h":19.15,"l":19.06,"n":75,"o":19.09,"t":"2026-09-22T20:00:00Z","v":8254,"vw":19.098974},{"c":19.16,"h":19.16,"l":19.14,"n":6,"o":19.14,"t":"2026-09-22T20:15:00Z","v":346,"vw":19.149091},{"c":19.16,"h":19.16,"l":19.16,"n":1,"o":19.16,"t":"2026-09-22T20:45:00Z","v":100,"vw":19.16},{"c":19.1999,"h":19.1999,"l":19.18,"n":3,"o":19.18,"t":"2026-09-22T21:00:00Z","v":500,"vw":19.18398},{"c":19.2,"h":19.249,"l":19.1945,"n":8,"o":19.1945,"t":"2026-09-22T21:15:00Z","v":3263,"vw":19.198408},{"c":19.27,"h":19.27,"l":19.26,"n":4,"o":19.27,"t":"2026-09-22T21:45:00Z","v":1660,"vw":19.269036},{"c":19.27,"h":19.27,"l":19.26,"n":10,"o":19.27,"t":"2026-09-22T22:00:00Z","v":12667,"vw":19.269621},{"c":19.2965,"h":19.3,"l":19.2965,"n":5,"o":19.3,"t":"2026-09-22T22:15:00Z","v":2445,"vw":19.2973},{"c":19.3,"h":19.3,"l":19.3,"n":13,"o":19.3,"t":"2026-09-22T22:30:00Z","v":2630,"vw":19.3},{"c":19.2708,"h":19.2708,"l":19.2708,"n":1,"o":19.2708,"t":"2026-09-22T22:45:00Z","v":3141,"vw":19.2708},{"c":19.29,"h":19.3,"l":19.29,"n":4,"o":19.3,"t":"2026-09-22T23:00:00Z","v":750,"vw":19.295333},{"c":19.26,"h":19.3,"l":19.26,"n":10,"o":19.3,"t":"2026-09-22T23:15:00Z","v":2210,"vw":19.277319},{"c":19.27,"h":19.29,"l":19.27,"n":10,"o":19.29,"t":"2026-09-22T23:30:00Z","v":3768,"vw":19.28621},{"c":19.25,"h":19.28,"l":19.25,"n":4,"o":19.27,"t":"2026-09-22T23:45:00Z","v":501,"vw":19.264479},{"c":17.74,"h":18.36,"l":17.46,"n":1951,"o":17.62,"t":"2026-09-23T08:00:00Z","v":480523,"vw":17.724833},{"c":17.77,"h":17.79,"l":17.74,"n":170,"o":17.74,"t":"2026-09-23T08:15:00Z","v":12995,"vw":17.754736},{"c":17.7683,"h":17.79,"l":17.76,"n":51,"o":17.76,"t":"2026-09-23T08:30:00Z","v":7021,"vw":17.78009},{"c":17.88,"h":17.88,"l":17.79,"n":4,"o":17.79,"t":"2026-09-23T08:45:00Z","v":2081,"vw":17.864964},{"c":17.88,"h":17.88,"l":17.86,"n":2,"o":17.86,"t":"2026-09-23T09:00:00Z","v":300,"vw":17.866667},{"c":17.88,"h":17.88,"l":17.88,"n":12,"o":17.88,"t":"2026-09-23T09:15:00Z","v":1989,"vw":17.88},{"c":17.93,"h":17.96,"l":17.9,"n":32,"o":17.9,"t":"2026-09-23T09:30:00Z","v":4694,"vw":17.934556},{"c":17.9,"h":17.94,"l":17.9,"n":26,"o":17.92,"t":"2026-09-23T09:45:00Z","v":7095,"vw":17.923451},{"c":17.86,"h":17.94,"l":17.86,"n":21,"o":17.93,"t":"2026-09-23T10:00:00Z","v":4073,"vw":17.902828},{"c":17.89,"h":17.89,"l":17.89,"n":1,"o":17.89,"t":"2026-09-23T10:15:00Z","v":100,"vw":17.89},{"c":17.87,"h":17.87,"l":17.86,"n":5,"o":17.87,"t":"2026-09-23T10:30:00Z","v":700,"vw":17.863846},{"c":17.87,"h":17.87,"l":17.84,"n":15,"o":17.86,"t":"2026-09-23T10:45:00Z","v":926,"vw":17.856216},{"c":17.81,"h":17.87,"l":17.79,"n":91,"o":17.8685,"t":"2026-09-23T11:00:00Z","v":11089,"vw":17.830687},{"c":17.73,"h":17.85,"l":17.7,"n":88,"o":17.78,"t":"2026-09-23T11:15:00Z","v":16452,"vw":17.75028},{"c":17.67,"h":17.759,"l":17.67,"n":37,"o":17.759,"t":"2026-09-23T11:30:00Z","v":6361,"vw":17.710242},{"c":17.7499,"h":17.7499,"l":17.6718,"n":29,"o":17.68,"t":"2026-09-23T11:45:00Z","v":10633,"vw":17.692254},{"c":17.71,"h":17.74,"l":17.71,"n":10,"o":17.74,"t":"2026-09-23T12:00:00Z","v":1678,"vw":17.721333},{"c":17.69,"h":17.73,"l":17.69,"n":24,"o":17.72,"t":"2026-09-23T12:15:00Z","v":2194,"vw":17.711801},{"c":17.67,"h":17.71,"l":17.65,"n":59,"o":17.68,"t":"2026-09-23T12:30:00Z","v":8320,"vw":17.676768},{"c":17.68,"h":17.7,"l":17.66,"n":46,"o":17.69,"t":"2026-09-23T12:45:00Z","v":7264,"vw":17.690844},{"c":17.67,"h":17.71,"l":17.66,"n":88,"o":17.7,"t":"2026-09-23T13:00:00Z","v":13215,"vw":17.693605},{"c":17.75,"h":17.7523,"l":17.6462,"n":100,"o":17.66,"t":"2026-09-23T13:15:00Z","v":9772,"vw":17.694769},{"c":17.63,"h":17.7609,"l":17.5501,"n":482,"o":17.73,"t":"2026-09-23T13:30:00Z","v":125827,"vw":17.653113},{"c":17.44,"h":17.62,"l":17.4369,"n":386,"o":17.59,"t":"2026-09-23T13:45:00Z","v":84436,"vw":17.516049},{"c":17.41,"h":17.506,"l":17.36,"n":247,"o":17.445,"t":"2026-09-23T14:00:00Z","v":59407,"vw":17.41795},{"c":17.36,"h":17.415,"l":17.3,"n":238,"o":17.415,"t":"2026-09-23T14:15:00Z","v":68129,"vw":17.354663},{"c":17.401,"h":17.55,"l":17.3683,"n":123,"o":17.38,"t":"2026-09-23T14:30:00Z","v":23933,"vw":17.437033},{"c":17.54,"h":17.54,"l":17.38,"n":96,"o":17.42,"t":"2026-09-23T14:45:00Z","v":13659,"vw":17.432642},{"c":17.56,"h":17.645,"l":17.5,"n":116,"o":17.55,"t":"2026-09-23T15:00:00Z","v":42105,"vw":17.595261},{"c":17.4256,"h":17.54,"l":17.4256,"n":71,"o":17.53,"t":"2026-09-23T15:15:00Z","v":15712,"vw":17.486159},{"c":17.45,"h":17.46,"l":17.43,"n":40,"o":17.44,"t":"2026-09-23T15:30:00Z","v":7945,"vw":17.450375},{"c":17.34,"h":17.46,"l":17.31,"n":101,"o":17.46,"t":"2026-09-23T15:45:00Z","v":25964,"vw":17.347724},{"c":17.37,"h":17.3899,"l":17.32,"n":62,"o":17.375,"t":"2026-09-23T16:00:00Z","v":6325,"vw":17.354448},{"c":17.35,"h":17.37,"l":17.34,"n":51,"o":17.365,"t":"2026-09-23T16:15:00Z","v":10980,"vw":17.350855},{"c":17.3,"h":17.34,"l":17.285,"n":102,"o":17.34,"t":"2026-09-23T16:30:00Z","v":12196,"vw":17.31829},{"c":17.25,"h":17.3126,"l":17.23,"n":102,"o":17.2875,"t":"2026-09-23T16:45:00Z","v":28895,"vw":17.261845},{"c":17.285,"h":17.3,"l":17.22,"n":60,"o":17.26,"t":"2026-09-23T17:00:00Z","v":19813,"vw":17.269166},{"c":17.32,"h":17.3699,"l":17.3,"n":59,"o":17.31,"t":"2026-09-23T17:15:00Z","v":16309,"vw":17.330679},{"c":17.37,"h":17.37,"l":17.3078,"n":53,"o":17.32,"t":"2026-09-23T17:30:00Z","v":7734,"vw":17.327795},{"c":17.3999,"h":17.3999,"l":17.3495,"n":64,"o":17.37,"t":"2026-09-23T17:45:00Z","v":10764,"vw":17.373505},{"c":17.37,"h":17.38,"l":17.35,"n":22,"o":17.38,"t":"2026-09-23T18:00:00Z","v":7124,"vw":17.369789},{"c":17.355,"h":17.38,"l":17.34,"n":91,"o":17.365,"t":"2026-09-23T18:15:00Z","v":13383,"vw":17.360299},{"c":17.33,"h":17.36,"l":17.32,"n":19,"o":17.36,"t":"2026-09-23T18:30:00Z","v":9988,"vw":17.326412},{"c":17.34,"h":17.38,"l":17.34,"n":48,"o":17.34,"t":"2026-09-23T18:45:00Z","v":12548,"vw":17.354109},{"c":17.3617,"h":17.3617,"l":17.28,"n":36,"o":17.31,"t":"2026-09-23T19:00:00Z","v":10442,"vw":17.335671},{"c":17.41,"h":17.41,"l":17.33,"n":34,"o":17.36,"t":"2026-09-23T19:15:00Z","v":7680,"vw":17.389305},{"c":17.349,"h":17.4322,"l":17.33,"n":54,"o":17.41,"t":"2026-09-23T19:30:00Z","v":9231,"vw":17.371488},{"c":17.29,"h":17.374,"l":17.275,"n":203,"o":17.37,"t":"2026-09-23T19:45:00Z","v":22880,"vw":17.310345},{"c":17.31,"h":17.31,"l":17.28,"n":42,"o":17.28,"t":"2026-09-23T20:00:00Z","v":8715,"vw":17.288959},{"c":17.31,"h":17.32,"l":17.31,"n":9,"o":17.3189,"t":"2026-09-23T20:15:00Z","v":2750,"vw":17.31395},{"c":17.4,"h":17.4,"l":17.31,"n":26,"o":17.31,"t":"2026-09-23T20:30:00Z","v":4656,"vw":17.323287},{"c":17.3895,"h":17.3895,"l":17.3895,"n":1,"o":17.3895,"t":"2026-09-23T20:45:00Z","v":500,"vw":17.3895},{"c":17.3804,"h":17.3804,"l":17.3804,"n":1,"o":17.3804,"t":"2026-09-23T21:00:00Z","v":254,"vw":17.3804},{"c":17.35,"h":17.37,"l":17.34,"n":6,"o":17.35,"t":"2026-09-23T21:15:00Z","v":2445,"vw":17.364402},{"c":17.34,"h":17.38,"l":17.34,"n":8,"o":17.38,"t":"2026-09-23T22:00:00Z","v":1392,"vw":17.353866},{"c":17.33,"h":17.35,"l":17.33,"n":6,"o":17.35,"t":"2026-09-23T22:15:00Z","v":996,"vw":17.336112},{"c":17.331,"h":17.36,"l":17.331,"n":13,"o":17.36,"t":"2026-09-23T22:30:00Z","v":8150,"vw":17.333092},{"c":17.38,"h":17.38,"l":17.37,"n":7,"o":17.37,"t":"2026-09-23T22:45:00Z","v":1638,"vw":17.371853},{"c":17.36,"h":17.36,"l":17.36,"n":1,"o":17.36,"t":"2026-09-23T23:00:00Z","v":100,"vw":17.36},{"c":17.38,"h":17.3884,"l":17.38,"n":3,"o":17.3884,"t":"2026-09-23T23:15:00Z","v":722,"vw":17.382583},{"c":17.35,"h":17.3791,"l":17.35,"n":5,"o":17.3791,"t":"2026-09-23T23:30:00Z","v":1542,"vw":17.372116},{"c":17.35,"h":17.3654,"l":17.34,"n":18,"o":17.35,"t":"2026-09-23T23:45:00Z","v":5411,"vw":17.348415},{"c":17.61,"h":18,"l":17.61,"n":121,"o":17.73,"t":"2026-09-24T08:00:00Z","v":37553,"vw":17.766991},{"c":17.53,"h":17.62,"l":17.51,"n":122,"o":17.62,"t":"2026-09-24T08:15:00Z","v":11212,"vw":17.575651},{"c":17.46,"h":17.53,"l":17.46,"n":12,"o":17.53,"t":"2026-09-24T08:30:00Z","v":1749,"vw":17.502921},{"c":17.5,"h":17.5,"l":17.475,"n":114,"o":17.48,"t":"2026-09-24T08:45:00Z","v":10837,"vw":17.488553},{"c":17.56,"h":17.58,"l":17.56,"n":9,"o":17.58,"t":"2026-09-24T09:00:00Z","v":1700,"vw":17.5725},{"c":17.56,"h":17.56,"l":17.56,"n":1,"o":17.56,"t":"2026-09-24T09:15:00Z","v":330,"vw":17.56},{"c":17.54,"h":17.54,"l":17.535,"n":4,"o":17.5383,"t":"2026-09-24T09:30:00Z","v":747,"vw":17.538769},{"c":17.54,"h":17.54,"l":17.5,"n":11,"o":17.5,"t":"2026-09-24T09:45:00Z","v":919,"vw":17.526222},{"c":17.56,"h":17.56,"l":17.56,"n":2,"o":17.56,"t":"2026-09-24T10:00:00Z","v":355,"vw":17.56},{"c":17.55,"h":17.575,"l":17.55,"n":6,"o":17.575,"t":"2026-09-24T10:15:00Z","v":2260,"vw":17.551111},{"c":17.57,"h":17.57,"l":17.57,"n":5,"o":17.57,"t":"2026-09-24T10:45:00Z","v":180,"vw":17.57},{"c":17.48,"h":17.55,"l":17.48,"n":21,"o":17.5301,"t":"2026-09-24T11:00:00Z","v":3074,"vw":17.518859},{"c":17.48,"h":17.48,"l":17.45,"n":15,"o":17.461,"t":"2026-09-24T11:15:00Z","v":1427,"vw":17.459594},{"c":17.49,"h":17.49,"l":17.48,"n":4,"o":17.48,"t":"2026-09-24T11:30:00Z","v":794,"vw":17.487653},{"c":17.5,"h":17.5,"l":17.47,"n":7,"o":17.47,"t":"2026-09-24T11:45:00Z","v":820,"vw":17.495775},{"c":17.52,"h":17.52,"l":17.51,"n":10,"o":17.515,"t":"2026-09-24T12:00:00Z","v":1300,"vw":17.512083},{"c":17.5733,"h":17.5793,"l":17.53,"n":6,"o":17.53,"t":"2026-09-24T12:15:00Z","v":1020,"vw":17.55006},{"c":17.58,"h":17.58,"l":17.54,"n":19,"o":17.5789,"t":"2026-09-24T12:30:00Z","v":4229,"vw":17.562445},{"c":17.7,"h":17.71,"l":17.59,"n":31,"o":17.59,"t":"2026-09-24T12:45:00Z","v":6269,"vw":17.616484},{"c":17.72,"h":17.72,"l":17.68,"n":19,"o":17.69,"t":"2026-09-24T13:00:00Z","v":2661,"vw":17.686586},{"c":17.6,"h":17.7469,"l":17.6,"n":31,"o":17.73,"t":"2026-09-24T13:15:00Z","v":3993,"vw":17.638428},{"c":17.36,"h":17.6,"l":17.35,"n":324,"o":17.54,"t":"2026-09-24T13:30:00Z","v":42190,"vw":17.432444},{"c":17.325,"h":17.42,"l":17.32,"n":120,"o":17.38,"t":"2026-09-24T13:45:00Z","v":36524,"vw":17.351281},{"c":17.27,"h":17.365,"l":17.25,"n":278,"o":17.325,"t":"2026-09-24T14:00:00Z","v":72677,"vw":17.292906},{"c":17.285,"h":17.3,"l":17.18,"n":110,"o":17.25,"t":"2026-09-24T14:15:00Z","v":26285,"vw":17.238603},{"c":17.2,"h":17.29,"l":17.2,"n":67,"o":17.28,"t":"2026-09-24T14:30:00Z","v":8723,"vw":17.235898},{"c":17.1,"h":17.195,"l":17.0808,"n":131,"o":17.19,"t":"2026-09-24T14:45:00Z","v":22470,"vw":17.142563},{"c":17.095,"h":17.13,"l":17.07,"n":96,"o":17.09,"t":"2026-09-24T15:00:00Z","v":9170,"vw":17.085957},{"c":17.165,"h":17.1897,"l":17.1,"n":61,"o":17.1,"t":"2026-09-24T15:15:00Z","v":12347,"vw":17.144948},{"c":17.17,"h":17.185,"l":17.11,"n":31,"o":17.185,"t":"2026-09-24T15:30:00Z","v":4260,"vw":17.158453},{"c":17.23,"h":17.23,"l":17.14,"n":52,"o":17.17,"t":"2026-09-24T15:45:00Z","v":6735,"vw":17.176524},{"c":17.32,"h":17.32,"l":17.2243,"n":64,"o":17.2243,"t":"2026-09-24T16:00:00Z","v":20873,"vw":17.291234},{"c":17.54,"h":17.545,"l":17.34,"n":214,"o":17.345,"t":"2026-09-24T16:15:00Z","v":34927,"vw":17.46718},{"c":17.5825,"h":17.61,"l":17.491,"n":118,"o":17.5679,"t":"2026-09-24T16:30:00Z","v":20107,"vw":17.571644},{"c":17.565,"h":17.58,"l":17.54,"n":70,"o":17.56,"t":"2026-09-24T16:45:00Z","v":8875,"vw":17.555644},{"c":17.52,"h":17.565,"l":17.47,"n":61,"o":17.565,"t":"2026-09-24T17:00:00Z","v":10032,"vw":17.509872},{"c":17.435,"h":17.48,"l":17.4,"n":63,"o":17.48,"t":"2026-09-24T17:15:00Z","v":12005,"vw":17.444979},{"c":17.405,"h":17.45,"l":17.382,"n":44,"o":17.43,"t":"2026-09-24T17:30:00Z","v":4883,"vw":17.410315},{"c":17.41,"h":17.44,"l":17.39,"n":37,"o":17.41,"t":"2026-09-24T17:45:00Z","v":4663,"vw":17.403948},{"c":17.36,"h":17.38,"l":17.29,"n":64,"o":17.38,"t":"2026-09-24T18:00:00Z","v":12570,"vw":17.313539},{"c":17.43,"h":17.4699,"l":17.39,"n":58,"o":17.391,"t":"2026-09-24T18:15:00Z","v":5945,"vw":17.433449},{"c":17.385,"h":17.46,"l":17.37,"n":46,"o":17.43,"t":"2026-09-24T18:30:00Z","v":7281,"vw":17.415731},{"c":17.405,"h":17.43,"l":17.39,"n":22,"o":17.395,"t":"2026-09-24T18:45:00Z","v":1451,"vw":17.40875},{"c":17.38,"h":17.38,"l":17.36,"n":61,"o":17.36,"t":"2026-09-24T19:00:00Z","v":11111,"vw":17.362001},{"c":17.34,"h":17.42,"l":17.3398,"n":57,"o":17.41,"t":"2026-09-24T19:15:00Z","v":3850,"vw":17.385614},{"c":17.32,"h":17.34,"l":17.31,"n":135,"o":17.3281,"t":"2026-09-24T19:30:00Z","v":11918,"vw":17.321875},{"c":17.22,"h":17.37,"l":17.215,"n":272,"o":17.33,"t":"2026-09-24T19:45:00Z","v":28293,"vw":17.305747},{"c":17.23,"h":17.3519,"l":17.2115,"n":14,"o":17.23,"t":"2026-09-24T20:00:00Z","v":2069,"vw":17.23724},{"c":17.23,"h":17.23,"l":17.2294,"n":13,"o":17.2294,"t":"2026-09-24T20:30:00Z","v":3383,"vw":17.229563},{"c":17.2592,"h":17.26,"l":17.255,"n":3,"o":17.255,"t":"2026-09-24T20:45:00Z","v":600,"vw":17.259033},{"c":17.26,"h":17.26,"l":17.26,"n":1,"o":17.26,"t":"2026-09-24T21:15:00Z","v":494,"vw":17.26},{"c":17.29,"h":17.29,"l":17.2609,"n":51,"o":17.2609,"t":"2026-09-24T21:30:00Z","v":13618,"vw":17.289606},{"c":17.29,"h":17.29,"l":17.29,"n":2,"o":17.29,"t":"2026-09-24T21:45:00Z","v":200,"vw":17.29},{"c":17.271,"h":17.29,"l":17.271,"n":9,"o":17.29,"t":"2026-09-24T22:00:00Z","v":2343,"vw":17.288778},{"c":17.28,"h":17.28,"l":17.28,"n":1,"o":17.28,"t":"2026-09-24T22:15:00Z","v":400,"vw":17.28},{"c":17.29,"h":17.29,"l":17.29,"n":1,"o":17.29,"t":"2026-09-24T22:30:00Z","v":1000,"vw":17.29},{"c":17.28,"h":17.28,"l":17.25,"n":7,"o":17.25,"t":"2026-09-24T22:45:00Z","v":1100,"vw":17.271},{"c":17.2948,"h":17.2948,"l":17.2948,"n":1,"o":17.2948,"t":"2026-09-24T23:30:00Z","v":100,"vw":17.2948},{"c":17.32,"h":17.33,"l":17.27,"n":19,"o":17.28,"t":"2026-09-24T23:45:00Z","v":1520,"vw":17.291612},{"c":17.22,"h":17.23,"l":16.79,"n":130,"o":17.23,"t":"2026-09-25T08:00:00Z","v":35567,"vw":17.019523},{"c":17.22,"h":17.22,"l":17.22,"n":6,"o":17.22,"t":"2026-09-25T08:15:00Z","v":660,"vw":17.22},{"c":17.21,"h":17.23,"l":17.21,"n":9,"o":17.23,"t":"2026-09-25T08:30:00Z","v":688,"vw":17.223638},{"c":17.22,"h":17.22,"l":17.22,"n":7,"o":17.22,"t":"2026-09-25T08:45:00Z","v":610,"vw":17.22},{"c":17.25,"h":17.25,"l":17.25,"n":2,"o":17.25,"t":"2026-09-25T09:45:00Z","v":6783,"vw":17.25},{"c":17.23,"h":17.23,"l":17.23,"n":1,"o":17.23,"t":"2026-09-25T10:00:00Z","v":2946,"vw":17.23},{"c":17.25,"h":17.25,"l":17.25,"n":1,"o":17.25,"t":"2026-09-25T10:30:00Z","v":1804,"vw":17.25},{"c":17.26,"h":17.26,"l":17.21,"n":22,"o":17.21,"t":"2026-09-25T11:00:00Z","v":1232,"vw":17.237299},{"c":17.29,"h":17.29,"l":17.29,"n":8,"o":17.29,"t":"2026-09-25T11:15:00Z","v":405,"vw":17.29},{"c":17.3,"h":17.32,"l":17.3,"n":17,"o":17.3,"t":"2026-09-25T11:30:00Z","v":1648,"vw":17.303762},{"c":17.27,"h":17.3,"l":17.27,"n":58,"o":17.3,"t":"2026-09-25T11:45:00Z","v":7342,"vw":17.298273},{"c":17.27,"h":17.28,"l":17.27,"n":7,"o":17.28,"t":"2026-09-25T12:00:00Z","v":1679,"vw":17.279386},{"c":17.32,"h":17.32,"l":17.27,"n":11,"o":17.27,"t":"2026-09-25T12:15:00Z","v":1863,"vw":17.288226},{"c":17.37,"h":17.38,"l":17.34,"n":27,"o":17.35,"t":"2026-09-25T12:30:00Z","v":3880,"vw":17.359957},{"c":17.42,"h":17.42,"l":17.37,"n":13,"o":17.37,"t":"2026-09-25T12:45:00Z","v":784,"vw":17.4},{"c":17.43,"h":17.43,"l":17.41,"n":13,"o":17.42,"t":"2026-09-25T13:00:00Z","v":1223,"vw":17.422727},{"c":17.3,"h":17.44,"l":17.3,"n":40,"o":17.42,"t":"2026-09-25T13:15:00Z","v":2951,"vw":17.389657},{"c":17.1996,"h":17.4,"l":17.1,"n":233,"o":17.35,"t":"2026-09-25T13:30:00Z","v":47634,"vw":17.234562},{"c":17.18,"h":17.28,"l":17.1305,"n":125,"o":17.17,"t":"2026-09-25T13:45:00Z","v":21304,"vw":17.201458},{"c":17.03,"h":17.15,"l":17.0002,"n":137,"o":17.15,"t":"2026-09-25T14:00:00Z","v":30935,"vw":17.066229},{"c":17.04,"h":17.07,"l":16.99,"n":89,"o":17.02,"t":"2026-09-25T14:15:00Z","v":23060,"vw":17.025488},{"c":17.018,"h":17.0527,"l":16.98,"n":56,"o":17.045,"t":"2026-09-25T14:30:00Z","v":10236,"vw":17.027528},{"c":17.04,"h":17.05,"l":16.97,"n":42,"o":17.01,"t":"2026-09-25T14:45:00Z","v":3347,"vw":17.015486},{"c":17.04,"h":17.05,"l":16.97,"n":54,"o":17.045,"t":"2026-09-25T15:00:00Z","v":8214,"vw":17.007322},{"c":17.035,"h":17.035,"l":16.9996,"n":21,"o":17.02,"t":"2026-09-25T15:15:00Z","v":4016,"vw":17.010313},{"c":16.94,"h":17.05,"l":16.94,"n":63,"o":17.04,"t":"2026-09-25T15:30:00Z","v":13857,"vw":16.96511},{"c":16.95,"h":16.95,"l":16.9364,"n":7,"o":16.94,"t":"2026-09-25T15:45:00Z","v":741,"vw":16.938857},{"c":17.1,"h":17.13,"l":17.1,"n":49,"o":17.11,"t":"2026-09-25T16:00:00Z","v":6793,"vw":17.109383},{"c":17.05,"h":17.1,"l":17.04,"n":28,"o":17.1,"t":"2026-09-25T16:15:00Z","v":7673,"vw":17.062884},{"c":17.079,"h":17.079,"l":17.035,"n":24,"o":17.06,"t":"2026-09-25T16:30:00Z","v":5941,"vw":17.061325},{"c":17.06,"h":17.075,"l":17.05,"n":11,"o":17.07,"t":"2026-09-25T16:45:00Z","v":1841,"vw":17.067898},{"c":17.05,"h":17.07,"l":17.05,"n":13,"o":17.06,"t":"2026-09-25T17:00:00Z","v":6598,"vw":17.057666},{"c":17.03,"h":17.03,"l":17.02,"n":74,"o":17.03,"t":"2026-09-25T17:15:00Z","v":17525,"vw":17.021944},{"c":17.01,"h":17.0298,"l":17,"n":18,"o":17.02,"t":"2026-09-25T17:30:00Z","v":2800,"vw":17.018142},{"c":16.99,"h":16.995,"l":16.9801,"n":17,"o":16.989,"t":"2026-09-25T17:45:00Z","v":2711,"vw":16.989692},{"c":17,"h":17,"l":16.984,"n":19,"o":17,"t":"2026-09-25T18:00:00Z","v":4189,"vw":16.989073},{"c":16.98,"h":17.01,"l":16.98,"n":26,"o":17,"t":"2026-09-25T18:15:00Z","v":5734,"vw":16.997667},{"c":16.995,"h":17.005,"l":16.98,"n":15,"o":17.005,"t":"2026-09-25T18:30:00Z","v":2218,"vw":16.98864},{"c":17.0277,"h":17.0277,"l":17,"n":13,"o":17,"t":"2026-09-25T18:45:00Z","v":2860,"vw":17.010671},{"c":17,"h":17.0259,"l":16.99,"n":12,"o":17.0259,"t":"2026-09-25T19:00:00Z","v":2144,"vw":16.999625},{"c":16.97,"h":17.01,"l":16.97,"n":24,"o":17.01,"t":"2026-09-25T19:15:00Z","v":8955,"vw":16.984494},{"c":16.9386,"h":16.955,"l":16.9299,"n":56,"o":16.94,"t":"2026-09-25T19:30:00Z","v":6414,"vw":16.94075},{"c":16.948,"h":16.96,"l":16.8761,"n":374,"o":16.94,"t":"2026-09-25T19:45:00Z","v":48531,"vw":16.911488},{"c":16.93,"h":16.945,"l":16.92,"n":13,"o":16.93,"t":"2026-09-25T20:00:00Z","v":1146,"vw":16.929567},{"c":16.93,"h":16.93,"l":16.93,"n":2,"o":16.93,"t":"2026-09-25T20:30:00Z","v":5200,"vw":16.93},{"c":16.94,"h":16.94,"l":16.94,"n":1,"o":16.94,"t":"2026-09-25T20:45:00Z","v":157,"vw":16.94},{"c":16.99,"h":16.99,"l":16.98,"n":51,"o":16.98,"t":"2026-09-25T21:15:00Z","v":7270,"vw":16.98048},{"c":16.96,"h":16.98,"l":16.96,"n":51,"o":16.98,"t":"2026-09-25T21:45:00Z","v":1988,"vw":16.977591},{"c":16.98,"h":17.0091,"l":16.95,"n":7,"o":17.0091,"t":"2026-09-25T23:45:00Z","v":4488,"vw":16.98527},{"c":16.86,"h":17.1,"l":16.7,"n":62,"o":17.1,"t":"2026-09-28T08:00:00Z","v":23220,"vw":16.917205},{"c":16.93,"h":16.93,"l":16.93,"n":8,"o":16.93,"t":"2026-09-28T08:15:00Z","v":866,"vw":16.93},{"c":16.9445,"h":16.95,"l":16.9445,"n":2,"o":16.95,"t":"2026-09-28T08:30:00Z","v":400,"vw":16.945875},{"c":16.88,"h":16.91,"l":16.88,"n":45,"o":16.91,"t":"2026-09-28T08:45:00Z","v":3697,"vw":16.897271},{"c":16.82,"h":16.85,"l":16.82,"n":18,"o":16.85,"t":"2026-09-28T09:00:00Z","v":3819,"vw":16.841221},{"c":16.82,"h":16.83,"l":16.82,"n":12,"o":16.82,"t":"2026-09-28T09:15:00Z","v":1510,"vw":16.821351},{"c":16.85,"h":16.85,"l":16.85,"n":1,"o":16.85,"t":"2026-09-28T09:30:00Z","v":100,"vw":16.85},{"c":16.9,"h":16.9,"l":16.9,"n":5,"o":16.9,"t":"2026-09-28T09:45:00Z","v":395,"vw":16.9},{"c":16.88,"h":16.92,"l":16.88,"n":3,"o":16.92,"t":"2026-09-28T10:00:00Z","v":1268,"vw":16.908391},{"c":16.88,"h":16.92,"l":16.88,"n":4,"o":16.92,"t":"2026-09-28T11:00:00Z","v":1000,"vw":16.906},{"c":16.88,"h":16.88,"l":16.88,"n":3,"o":16.88,"t":"2026-09-28T11:15:00Z","v":1000,"vw":16.88},{"c":16.88,"h":16.91,"l":16.88,"n":8,"o":16.91,"t":"2026-09-28T11:30:00Z","v":5829,"vw":16.881038},{"c":16.91,"h":16.91,"l":16.91,"n":4,"o":16.91,"t":"2026-09-28T11:45:00Z","v":267,"vw":16.91},{"c":17.02,"h":17.04,"l":16.93,"n":26,"o":16.93,"t":"2026-09-28T12:00:00Z","v":4201,"vw":16.969757},{"c":17.05,"h":17.05,"l":17.01,"n":45,"o":17.03,"t":"2026-09-28T12:15:00Z","v":5734,"vw":17.0365},{"c":17.01,"h":17.01,"l":16.98,"n":28,"o":17.01,"t":"2026-09-28T13:00:00Z","v":2693,"vw":17.000776},{"c":16.98,"h":17.01,"l":16.98,"n":19,"o":17.01,"t":"2026-09-28T13:15:00Z","v":2482,"vw":17.001416},{"c":16.905,"h":17,"l":16.81,"n":198,"o":16.89,"t":"2026-09-28T13:30:00Z","v":24321,"vw":16.900156},{"c":16.89,"h":16.9306,"l":16.86,"n":40,"o":16.91,"t":"2026-09-28T13:45:00Z","v":9186,"vw":16.890594},{"c":16.99,"h":17.04,"l":16.86,"n":110,"o":16.87,"t":"2026-09-28T14:00:00Z","v":25004,"vw":16.92569},{"c":16.98,"h":17.02,"l":16.9701,"n":58,"o":16.9701,"t":"2026-09-28T14:15:00Z","v":16250,"vw":16.991221},{"c":16.89,"h":17.015,"l":16.88,"n":70,"o":17,"t":"2026-09-28T14:30:00Z","v":15009,"vw":16.908453},{"c":16.8,"h":16.8809,"l":16.755,"n":237,"o":16.87,"t":"2026-09-28T14:45:00Z","v":59933,"vw":16.813807},{"c":16.76,"h":16.815,"l":16.69,"n":115,"o":16.8,"t":"2026-09-28T15:00:00Z","v":23429,"vw":16.745183},{"c":16.83,"h":16.83,"l":16.745,"n":56,"o":16.76,"t":"2026-09-28T15:15:00Z","v":8874,"vw":16.787121},{"c":16.8,"h":16.83,"l":16.79,"n":44,"o":16.81,"t":"2026-09-28T15:30:00Z","v":10445,"vw":16.805164},{"c":16.86,"h":16.88,"l":16.8,"n":28,"o":16.8,"t":"2026-09-28T15:45:00Z","v":12635,"vw":16.856304},{"c":16.8405,"h":16.88,"l":16.8,"n":28,"o":16.88,"t":"2026-09-28T16:00:00Z","v":2734,"vw":16.82453},{"c":17.005,"h":17.01,"l":16.83,"n":108,"o":16.83,"t":"2026-09-28T16:15:00Z","v":21979,"vw":16.933532},{"c":16.92,"h":17.01,"l":16.91,"n":36,"o":17.01,"t":"2026-09-28T16:30:00Z","v":3259,"vw":16.949161},{"c":16.88,"h":16.92,"l":16.88,"n":24,"o":16.92,"t":"2026-09-28T16:45:00Z","v":2461,"vw":16.891186},{"c":16.95,"h":16.95,"l":16.8495,"n":24,"o":16.8495,"t":"2026-09-28T17:00:00Z","v":3299,"vw":16.900333},{"c":16.89,"h":16.96,"l":16.89,"n":15,"o":16.95,"t":"2026-09-28T17:15:00Z","v":1976,"vw":16.922276},{"c":16.86,"h":16.87,"l":16.86,"n":8,"o":16.86,"t":"2026-09-28T17:30:00Z","v":1310,"vw":16.860833},{"c":16.89,"h":16.9,"l":16.89,"n":2,"o":16.9,"t":"2026-09-28T17:45:00Z","v":400,"vw":16.8925},{"c":16.905,"h":16.94,"l":16.88,"n":8,"o":16.89,"t":"2026-09-28T18:00:00Z","v":5401,"vw":16.921079},{"c":16.89,"h":16.9053,"l":16.88,"n":497,"o":16.9,"t":"2026-09-28T18:15:00Z","v":66793,"vw":16.889855},{"c":16.865,"h":16.87,"l":16.85,"n":12,"o":16.87,"t":"2026-09-28T18:30:00Z","v":1788,"vw":16.852257},{"c":16.85,"h":16.86,"l":16.85,"n":4,"o":16.86,"t":"2026-09-28T18:45:00Z","v":211,"vw":16.855},{"c":16.776,"h":16.81,"l":16.775,"n":43,"o":16.81,"t":"2026-09-28T19:00:00Z","v":4022,"vw":16.793648},{"c":16.79,"h":16.8,"l":16.78,"n":28,"o":16.78,"t":"2026-09-28T19:15:00Z","v":7707,"vw":16.787779},{"c":16.7,"h":16.77,"l":16.685,"n":188,"o":16.76,"t":"2026-09-28T19:30:00Z","v":33122,"vw":16.708181},{"c":16.63,"h":16.72,"l":16.63,"n":333,"o":16.7,"t":"2026-09-28T19:45:00Z","v":41867,"vw":16.66899},{"c":16.6,"h":16.65,"l":16.6,"n":105,"o":16.63,"t":"2026-09-28T20:00:00Z","v":3127,"vw":16.615645},{"c":16.689,"h":16.689,"l":16.68,"n":6,"o":16.68,"t":"2026-09-28T20:15:00Z","v":1210,"vw":16.6875},{"c":16.6404,"h":16.6404,"l":16.6404,"n":2,"o":16.6404,"t":"2026-09-28T20:30:00Z","v":605,"vw":16.6404},{"c":16.649,"h":16.649,"l":16.64,"n":5,"o":16.64,"t":"2026-09-28T20:45:00Z","v":422,"vw":16.64225},{"c":16.64,"h":16.64,"l":16.64,"n":7,"o":16.64,"t":"2026-09-28T21:00:00Z","v":977,"vw":16.64},{"c":16.63,"h":16.63,"l":16.63,"n":4,"o":16.63,"t":"2026-09-28T21:15:00Z","v":124,"vw":16.63},{"c":16.67,"h":16.67,"l":16.67,"n":1,"o":16.67,"t":"2026-09-28T21:45:00Z","v":299,"vw":16.67},{"c":16.63,"h":16.63,"l":16.63,"n":3,"o":16.63,"t":"2026-09-28T22:00:00Z","v":250,"vw":16.63},{"c":16.63,"h":16.64,"l":16.63,"n":3,"o":16.639,"t":"2026-09-28T22:15:00Z","v":500,"vw":16.6374},{"c":16.65,"h":16.65,"l":16.65,"n":2,"o":16.65,"t":"2026-09-28T22:45:00Z","v":200,"vw":16.65},{"c":16.66,"h":16.66,"l":16.6432,"n":3,"o":16.6432,"t":"2026-09-28T23:45:00Z","v":969,"vw":16.64497},{"c":16.49,"h":16.77,"l":16.25,"n":216,"o":16.5,"t":"2026-09-29T08:00:00Z","v":58123,"vw":16.534125},{"c":16.51,"h":16.51,"l":16.51,"n":3,"o":16.51,"t":"2026-09-29T08:15:00Z","v":200,"vw":16.51},{"c":16.51,"h":16.5191,"l":16.51,"n":2,"o":16.5191,"t":"2026-09-29T08:45:00Z","v":595,"vw":16.516041},{"c":16.51,"h":16.51,"l":16.51,"n":5,"o":16.51,"t":"2026-09-29T09:00:00Z","v":410,"vw":16.51},{"c":16.56,"h":16.56,"l":16.48,"n":12,"o":16.48,"t":"2026-09-29T09:45:00Z","v":2645,"vw":16.52895},{"c":16.59,"h":16.59,"l":16.59,"n":1,"o":16.59,"t":"2026-09-29T10:00:00Z","v":2845,"vw":16.59},{"c":16.58,"h":16.6104,"l":16.58,"n":34,"o":16.6104,"t":"2026-09-29T11:00:00Z","v":5585,"vw":16.582318},{"c":16.59,"h":16.59,"l":16.59,"n":6,"o":16.59,"t":"2026-09-29T11:15:00Z","v":485,"vw":16.59},{"c":16.62,"h":16.62,"l":16.62,"n":2,"o":16.62,"t":"2026-09-29T12:00:00Z","v":400,"vw":16.62},{"c":16.55,"h":16.56,"l":16.55,"n":2,"o":16.56,"t":"2026-09-29T12:15:00Z","v":244,"vw":16.554098},{"c":16.58,"h":16.58,"l":16.58,"n":3,"o":16.58,"t":"2026-09-29T12:30:00Z","v":300,"vw":16.58},{"c":16.51,"h":16.55,"l":16.51,"n":11,"o":16.54,"t":"2026-09-29T12:45:00Z","v":1005,"vw":16.53},{"c":16.48,"h":16.5,"l":16.48,"n":11,"o":16.5,"t":"2026-09-29T13:00:00Z","v":588,"vw":16.48916},{"c":16.44,"h":16.49,"l":16.43,"n":43,"o":16.47,"t":"2026-09-29T13:15:00Z","v":4643,"vw":16.451046},{"c":16.31,"h":16.46,"l":16.3,"n":243,"o":16.46,"t":"2026-09-29T13:30:00Z","v":69813,"vw":16.347227},{"c":16.3,"h":16.385,"l":16.3,"n":118,"o":16.35,"t":"2026-09-29T13:45:00Z","v":14370,"vw":16.338868},{"c":16.43,"h":16.4799,"l":16.31,"n":51,"o":16.31,"t":"2026-09-29T14:00:00Z","v":12968,"vw":16.446142},{"c":16.53,"h":16.56,"l":16.42,"n":140,"o":16.42,"t":"2026-09-29T14:15:00Z","v":42060,"vw":16.479915},{"c":16.61,"h":16.622,"l":16.56,"n":62,"o":16.56,"t":"2026-09-29T14:30:00Z","v":9405,"vw":16.596276},{"c":16.485,"h":16.58,"l":16.485,"n":24,"o":16.58,"t":"2026-09-29T14:45:00Z","v":2318,"vw":16.507088},{"c":16.4503,"h":16.515,"l":16.4374,"n":52,"o":16.48,"t":"2026-09-29T15:00:00Z","v":16270,"vw":16.479041},{"c":16.305,"h":16.48,"l":16.3,"n":82,"o":16.46,"t":"2026-09-29T15:15:00Z","v":14310,"vw":16.338794},{"c":16.29,"h":16.35,"l":16.29,"n":34,"o":16.31,"t":"2026-09-29T15:30:00Z","v":4646,"vw":16.329982},{"c":16.27,"h":16.32,"l":16.27,"n":53,"o":16.29,"t":"2026-09-29T15:45:00Z","v":13953,"vw":16.289667},{"c":16.275,"h":16.31,"l":16.27,"n":26,"o":16.29,"t":"2026-09-29T16:00:00Z","v":3768,"vw":16.280117},{"c":16.28,"h":16.28,"l":16.245,"n":40,"o":16.27,"t":"2026-09-29T16:15:00Z","v":5154,"vw":16.259447},{"c":16.26,"h":16.28,"l":16.23,"n":41,"o":16.28,"t":"2026-09-29T16:30:00Z","v":5183,"vw":16.262492},{"c":16.22,"h":16.265,"l":16.21,"n":23,"o":16.23,"t":"2026-09-29T16:45:00Z","v":4679,"vw":16.218602},{"c":16.24,"h":16.26,"l":16.24,"n":19,"o":16.24,"t":"2026-09-29T17:00:00Z","v":8831,"vw":16.241696},{"c":16.24,"h":16.26,"l":16.2102,"n":27,"o":16.26,"t":"2026-09-29T17:15:00Z","v":3742,"vw":16.245705},{"c":16.315,"h":16.315,"l":16.23,"n":47,"o":16.24,"t":"2026-09-29T17:30:00Z","v":13618,"vw":16.241825},{"c":16.3,"h":16.33,"l":16.3,"n":17,"o":16.33,"t":"2026-09-29T17:45:00Z","v":1605,"vw":16.32202},{"c":16.3375,"h":16.37,"l":16.29,"n":35,"o":16.29,"t":"2026-09-29T18:00:00Z","v":13109,"vw":16.335461},{"c":16.34,"h":16.35,"l":16.335,"n":28,"o":16.34,"t":"2026-09-29T18:15:00Z","v":9791,"vw":16.34028},{"c":16.39,"h":16.43,"l":16.32,"n":16,"o":16.35,"t":"2026-09-29T18:30:00Z","v":2064,"vw":16.375375},{"c":16.37,"h":16.39,"l":16.34,"n":9,"o":16.38,"t":"2026-09-29T18:45:00Z","v":1143,"vw":16.372425},{"c":16.39,"h":16.4,"l":16.355,"n":19,"o":16.37,"t":"2026-09-29T19:00:00Z","v":3579,"vw":16.370916},{"c":16.42,"h":16.42,"l":16.405,"n":26,"o":16.41,"t":"2026-09-29T19:15:00Z","v":3952,"vw":16.414584},{"c":16.28,"h":16.41,"l":16.28,"n":118,"o":16.41,"t":"2026-09-29T19:30:00Z","v":19409,"vw":16.368117},{"c":16.3,"h":16.33,"l":16.255,"n":240,"o":16.275,"t":"2026-09-29T19:45:00Z","v":56169,"vw":16.295331},{"c":16.32,"h":16.35,"l":16.32,"n":7,"o":16.32,"t":"2026-09-29T20:00:00Z","v":20225,"vw":16.334836},{"c":16.33,"h":16.335,"l":16.33,"n":7,"o":16.33,"t":"2026-09-29T20:15:00Z","v":3419,"vw":16.330161},{"c":16.34,"h":16.34,"l":16.34,"n":2,"o":16.34,"t":"2026-09-29T21:00:00Z","v":300,"vw":16.34},{"c":16.34,"h":16.35,"l":16.34,"n":2,"o":16.35,"t":"2026-09-29T21:15:00Z","v":390,"vw":16.344872},{"c":16.37,"h":16.37,"l":16.36,"n":6,"o":16.36,"t":"2026-09-29T23:45:00Z","v":600,"vw":16.362593},{"c":16.6,"h":16.65,"l":16.45,"n":47,"o":16.52,"t":"2026-09-30T08:00:00Z","v":12756,"vw":16.532994},{"c":16.51,"h":16.51,"l":16.5,"n":13,"o":16.5,"t":"2026-09-30T09:00:00Z","v":477,"vw":16.503025},{"c":16.5,"h":16.51,"l":16.5,"n":12,"o":16.51,"t":"2026-09-30T09:15:00Z","v":1082,"vw":16.501136},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-09-30T09:30:00Z","v":100,"vw":16.5},{"c":16.47,"h":16.49,"l":16.47,"n":8,"o":16.49,"t":"2026-09-30T10:00:00Z","v":829,"vw":16.481014},{"c":16.48,"h":16.48,"l":16.48,"n":2,"o":16.48,"t":"2026-09-30T10:15:00Z","v":110,"vw":16.48},{"c":16.49,"h":16.49,"l":16.49,"n":1,"o":16.49,"t":"2026-09-30T10:30:00Z","v":1600,"vw":16.49},{"c":16.52,"h":16.52,"l":16.52,"n":1,"o":16.52,"t":"2026-09-30T10:45:00Z","v":200,"vw":16.52},{"c":16.47,"h":16.47,"l":16.47,"n":2,"o":16.47,"t":"2026-09-30T11:00:00Z","v":310,"vw":16.47},{"c":16.51,"h":16.54,"l":16.44,"n":12,"o":16.44,"t":"2026-09-30T11:15:00Z","v":1369,"vw":16.483282},{"c":16.53,"h":16.54,"l":16.53,"n":7,"o":16.54,"t":"2026-09-30T11:45:00Z","v":1642,"vw":16.536434},{"c":16.51,"h":16.52,"l":16.51,"n":14,"o":16.52,"t":"2026-09-30T12:00:00Z","v":1610,"vw":16.511935},{"c":16.55,"h":16.55,"l":16.54,"n":9,"o":16.54,"t":"2026-09-30T12:15:00Z","v":881,"vw":16.545902},{"c":16.63,"h":16.68,"l":16.58,"n":26,"o":16.58,"t":"2026-09-30T12:30:00Z","v":5977,"vw":16.635761},{"c":16.56,"h":16.585,"l":16.53,"n":17,"o":16.56,"t":"2026-09-30T13:15:00Z","v":1990,"vw":16.559387},{"c":16.39,"h":16.63,"l":16.35,"n":172,"o":16.63,"t":"2026-09-30T13:30:00Z","v":29821,"vw":16.425255},{"c":16.4,"h":16.42,"l":16.33,"n":70,"o":16.39,"t":"2026-09-30T13:45:00Z","v":10473,"vw":16.386361},{"c":16.55,"h":16.61,"l":16.4609,"n":99,"o":16.4609,"t":"2026-09-30T14:00:00Z","v":13333,"vw":16.571534},{"c":16.49,"h":16.63,"l":16.46,"n":121,"o":16.59,"t":"2026-09-30T14:15:00Z","v":12956,"vw":16.566361},{"c":16.48,"h":16.52,"l":16.46,"n":26,"o":16.51,"t":"2026-09-30T14:30:00Z","v":2304,"vw":16.497105},{"c":16.4,"h":16.5,"l":16.3901,"n":68,"o":16.5,"t":"2026-09-30T14:45:00Z","v":10210,"vw":16.443071},{"c":16.4,"h":16.44,"l":16.39,"n":84,"o":16.395,"t":"2026-09-30T15:00:00Z","v":23079,"vw":16.394974},{"c":16.55,"h":16.55,"l":16.4,"n":22,"o":16.4,"t":"2026-09-30T15:15:00Z","v":2923,"vw":16.522149},{"c":16.495,"h":16.55,"l":16.495,"n":22,"o":16.54,"t":"2026-09-30T15:30:00Z","v":9011,"vw":16.543747},{"c":16.5,"h":16.51,"l":16.47,"n":25,"o":16.485,"t":"2026-09-30T15:45:00Z","v":10421,"vw":16.494242},{"c":16.52,"h":16.55,"l":16.515,"n":25,"o":16.515,"t":"2026-09-30T16:00:00Z","v":3137,"vw":16.526747},{"c":16.43,"h":16.5084,"l":16.43,"n":26,"o":16.5084,"t":"2026-09-30T16:15:00Z","v":2237,"vw":16.454423},{"c":16.51,"h":16.51,"l":16.46,"n":16,"o":16.475,"t":"2026-09-30T16:30:00Z","v":9606,"vw":16.4802},{"c":16.46,"h":16.49,"l":16.46,"n":9,"o":16.48,"t":"2026-09-30T16:45:00Z","v":700,"vw":16.48},{"c":16.4,"h":16.485,"l":16.4,"n":6,"o":16.485,"t":"2026-09-30T17:00:00Z","v":1901,"vw":16.462297},{"c":16.33,"h":16.36,"l":16.33,"n":8,"o":16.36,"t":"2026-09-30T17:15:00Z","v":6022,"vw":16.35609},{"c":16.4,"h":16.4,"l":16.36,"n":15,"o":16.36,"t":"2026-09-30T17:30:00Z","v":1131,"vw":16.383963},{"c":16.39,"h":16.415,"l":16.39,"n":11,"o":16.415,"t":"2026-09-30T17:45:00Z","v":2600,"vw":16.393261},{"c":16.41,"h":16.41,"l":16.39,"n":8,"o":16.405,"t":"2026-09-30T18:00:00Z","v":10118,"vw":16.405828},{"c":16.395,"h":16.395,"l":16.38,"n":15,"o":16.39,"t":"2026-09-30T18:15:00Z","v":1608,"vw":16.383276},{"c":16.41,"h":16.41,"l":16.36,"n":8,"o":16.36,"t":"2026-09-30T18:30:00Z","v":406,"vw":16.393333},{"c":16.455,"h":16.47,"l":16.445,"n":18,"o":16.45,"t":"2026-09-30T18:45:00Z","v":1459,"vw":16.454762},{"c":16.475,"h":16.48,"l":16.44,"n":19,"o":16.4537,"t":"2026-09-30T19:00:00Z","v":5002,"vw":16.468566},{"c":16.44,"h":16.48,"l":16.44,"n":67,"o":16.48,"t":"2026-09-30T19:15:00Z","v":33167,"vw":16.461438},{"c":16.39,"h":16.4494,"l":16.39,"n":33,"o":16.44,"t":"2026-09-30T19:30:00Z","v":14697,"vw":16.440219},{"c":16.25,"h":16.4,"l":16.25,"n":273,"o":16.39,"t":"2026-09-30T19:45:00Z","v":48212,"vw":16.307673},{"c":16.26,"h":16.26,"l":16.26,"n":1,"o":16.26,"t":"2026-09-30T20:00:00Z","v":200,"vw":16.26},{"c":16.3154,"h":16.32,"l":16.27,"n":19,"o":16.299,"t":"2026-09-30T20:15:00Z","v":8267,"vw":16.286365},{"c":16.3116,"h":16.3116,"l":16.3116,"n":2,"o":16.3116,"t":"2026-09-30T20:30:00Z","v":409,"vw":16.3116},{"c":16.28,"h":16.28,"l":16.28,"n":2,"o":16.28,"t":"2026-09-30T21:00:00Z","v":209,"vw":16.28},{"c":16.271,"h":16.271,"l":16.27,"n":4,"o":16.27,"t":"2026-09-30T21:15:00Z","v":2000,"vw":16.27075},{"c":16.31,"h":16.31,"l":16.31,"n":2,"o":16.31,"t":"2026-09-30T23:30:00Z","v":401,"vw":16.31},{"c":16.42,"h":16.436,"l":16.32,"n":54,"o":16.4,"t":"2026-10-01T08:00:00Z","v":14385,"vw":16.402135},{"c":16.3386,"h":16.3386,"l":16.31,"n":3,"o":16.31,"t":"2026-10-01T09:15:00Z","v":400,"vw":16.32215},{"c":16.33,"h":16.33,"l":16.33,"n":5,"o":16.33,"t":"2026-10-01T09:30:00Z","v":270,"vw":16.33},{"c":16.29,"h":16.29,"l":16.28,"n":4,"o":16.28,"t":"2026-10-01T10:00:00Z","v":486,"vw":16.285144},{"c":16.33,"h":16.33,"l":16.32,"n":12,"o":16.33,"t":"2026-10-01T11:30:00Z","v":1823,"vw":16.324118},{"c":16.31,"h":16.31,"l":16.3,"n":6,"o":16.3,"t":"2026-10-01T11:45:00Z","v":351,"vw":16.30295},{"c":16.34,"h":16.34,"l":16.34,"n":3,"o":16.34,"t":"2026-10-01T12:15:00Z","v":4000,"vw":16.34},{"c":16.36,"h":16.37,"l":16.36,"n":4,"o":16.37,"t":"2026-10-01T12:30:00Z","v":400,"vw":16.3625},{"c":16.33,"h":16.37,"l":16.33,"n":4,"o":16.37,"t":"2026-10-01T12:45:00Z","v":451,"vw":16.351859},{"c":16.3434,"h":16.3434,"l":16.3434,"n":1,"o":16.3434,"t":"2026-10-01T13:00:00Z","v":105,"vw":16.3434},{"c":16.69,"h":16.85,"l":16.33,"n":446,"o":16.33,"t":"2026-10-01T13:30:00Z","v":52302,"vw":16.695047},{"c":16.65,"h":16.7121,"l":16.61,"n":114,"o":16.68,"t":"2026-10-01T13:45:00Z","v":10189,"vw":16.667737},{"c":16.455,"h":16.645,"l":16.405,"n":181,"o":16.645,"t":"2026-10-01T14:00:00Z","v":46913,"vw":16.540791},{"c":16.31,"h":16.5,"l":16.27,"n":174,"o":16.5,"t":"2026-10-01T14:15:00Z","v":39291,"vw":16.292513},{"c":16.34,"h":16.36,"l":16.255,"n":94,"o":16.2733,"t":"2026-10-01T14:30:00Z","v":9959,"vw":16.300882},{"c":16.15,"h":16.335,"l":16.14,"n":212,"o":16.335,"t":"2026-10-01T14:45:00Z","v":19410,"vw":16.203381},{"c":16.13,"h":16.16,"l":16.09,"n":157,"o":16.145,"t":"2026-10-01T15:00:00Z","v":20057,"vw":16.110497},{"c":16.095,"h":16.16,"l":16.095,"n":106,"o":16.16,"t":"2026-10-01T15:15:00Z","v":24147,"vw":16.12422},{"c":16.06,"h":16.11,"l":16.018,"n":168,"o":16.06,"t":"2026-10-01T15:30:00Z","v":35385,"vw":16.049718},{"c":16.13,"h":16.13,"l":16.059,"n":71,"o":16.059,"t":"2026-10-01T15:45:00Z","v":9165,"vw":16.105299},{"c":16.1,"h":16.13,"l":16.09,"n":44,"o":16.13,"t":"2026-10-01T16:00:00Z","v":5776,"vw":16.1038},{"c":16.11,"h":16.13,"l":16.08,"n":35,"o":16.09,"t":"2026-10-01T16:15:00Z","v":3297,"vw":16.102489},{"c":16.03,"h":16.1,"l":16,"n":112,"o":16.1,"t":"2026-10-01T16:30:00Z","v":11948,"vw":16.021072},{"c":16.04,"h":16.07,"l":15.98,"n":54,"o":16.04,"t":"2026-10-01T16:45:00Z","v":9915,"vw":16.009279},{"c":16.1,"h":16.11,"l":16.02,"n":72,"o":16.05,"t":"2026-10-01T17:00:00Z","v":8662,"vw":16.075495},{"c":16.225,"h":16.24,"l":16.125,"n":94,"o":16.125,"t":"2026-10-01T17:15:00Z","v":12753,"vw":16.19748},{"c":16.305,"h":16.31,"l":16.22,"n":93,"o":16.22,"t":"2026-10-01T17:30:00Z","v":16103,"vw":16.281351},{"c":16.25,"h":16.3065,"l":16.2,"n":75,"o":16.3065,"t":"2026-10-01T17:45:00Z","v":15716,"vw":16.228218},{"c":16.22,"h":16.25,"l":16.2,"n":72,"o":16.25,"t":"2026-10-01T18:00:00Z","v":32206,"vw":16.23425},{"c":16.22,"h":16.25,"l":16.21,"n":62,"o":16.24,"t":"2026-10-01T18:15:00Z","v":7407,"vw":16.230956},{"c":16.215,"h":16.235,"l":16.19,"n":38,"o":16.19,"t":"2026-10-01T18:30:00Z","v":4876,"vw":16.217083},{"c":16.2,"h":16.2,"l":16.18,"n":25,"o":16.19,"t":"2026-10-01T18:45:00Z","v":1699,"vw":16.190769},{"c":16.1986,"h":16.2,"l":16.16,"n":52,"o":16.2,"t":"2026-10-01T19:00:00Z","v":11606,"vw":16.184157},{"c":16.16,"h":16.19,"l":16.15,"n":106,"o":16.19,"t":"2026-10-01T19:15:00Z","v":13711,"vw":16.164388},{"c":16.15,"h":16.195,"l":16.15,"n":102,"o":16.17,"t":"2026-10-01T19:30:00Z","v":18953,"vw":16.179303},{"c":16.21,"h":16.21,"l":16.14,"n":193,"o":16.145,"t":"2026-10-01T19:45:00Z","v":29774,"vw":16.171104},{"c":16.23,"h":16.23,"l":16.21,"n":26,"o":16.22,"t":"2026-10-01T20:00:00Z","v":1681,"vw":16.219303},{"c":16.2483,"h":16.2483,"l":16.2483,"n":1,"o":16.2483,"t":"2026-10-01T20:15:00Z","v":450,"vw":16.2483},{"c":16.208,"h":16.208,"l":16.2,"n":2,"o":16.2,"t":"2026-10-01T21:00:00Z","v":411,"vw":16.206054},{"c":16.1714,"h":16.1714,"l":16.1714,"n":1,"o":16.1714,"t":"2026-10-01T21:45:00Z","v":200,"vw":16.1714},{"c":16.22,"h":16.22,"l":16.22,"n":1,"o":16.22,"t":"2026-10-01T22:15:00Z","v":250,"vw":16.22},{"c":16.19,"h":16.19,"l":16.19,"n":1,"o":16.19,"t":"2026-10-01T23:00:00Z","v":5000,"vw":16.19},{"c":16.2692,"h":16.2692,"l":16.2692,"n":1,"o":16.2692,"t":"2026-10-01T23:45:00Z","v":300,"vw":16.2692},{"c":15.92,"h":15.99,"l":15.73,"n":113,"o":15.99,"t":"2026-10-02T08:00:00Z","v":30558,"vw":15.805682},{"c":15.96,"h":15.96,"l":15.96,"n":3,"o":15.96,"t":"2026-10-02T08:30:00Z","v":142,"vw":15.96},{"c":15.96,"h":15.96,"l":15.96,"n":3,"o":15.96,"t":"2026-10-02T08:45:00Z","v":400,"vw":15.96},{"c":15.9,"h":15.92,"l":15.9,"n":16,"o":15.92,"t":"2026-10-02T09:00:00Z","v":1418,"vw":15.90346},{"c":15.915,"h":15.92,"l":15.915,"n":2,"o":15.92,"t":"2026-10-02T09:15:00Z","v":1086,"vw":15.91954},{"c":15.85,"h":15.9,"l":15.84,"n":16,"o":15.89,"t":"2026-10-02T09:30:00Z","v":2137,"vw":15.881036},{"c":15.75,"h":15.84,"l":15.75,"n":47,"o":15.83,"t":"2026-10-02T09:45:00Z","v":6585,"vw":15.811251},{"c":15.72,"h":15.74,"l":15.72,"n":48,"o":15.73,"t":"2026-10-02T10:00:00Z","v":7098,"vw":15.729312},{"c":15.73,"h":15.73,"l":15.7296,"n":18,"o":15.73,"t":"2026-10-02T10:15:00Z","v":3247,"vw":15.72998},{"c":15.79,"h":15.79,"l":15.75,"n":16,"o":15.75,"t":"2026-10-02T10:30:00Z","v":11230,"vw":15.751577},{"c":15.79,"h":15.79,"l":15.79,"n":1,"o":15.79,"t":"2026-10-02T10:45:00Z","v":100,"vw":15.79},{"c":15.75,"h":15.8,"l":15.75,"n":9,"o":15.8,"t":"2026-10-02T11:00:00Z","v":575,"vw":15.761538},{"c":15.74,"h":15.74,"l":15.74,"n":1,"o":15.74,"t":"2026-10-02T11:15:00Z","v":900,"vw":15.74},{"c":15.69,"h":15.75,"l":15.69,"n":27,"o":15.75,"t":"2026-10-02T11:30:00Z","v":5504,"vw":15.713975},{"c":15.7,"h":15.71,"l":15.69,"n":20,"o":15.7,"t":"2026-10-02T11:45:00Z","v":1375,"vw":15.699103},{"c":15.71,"h":15.71,"l":15.69,"n":56,"o":15.7,"t":"2026-10-02T12:00:00Z","v":9536,"vw":15.708358},{"c":15.72,"h":15.74,"l":15.72,"n":14,"o":15.72,"t":"2026-10-02T12:15:00Z","v":771,"vw":15.728415},{"c":15.795,"h":15.9,"l":15.74,"n":63,"o":15.8,"t":"2026-10-02T12:30:00Z","v":7033,"vw":15.827944},{"c":15.81,"h":15.84,"l":15.78,"n":54,"o":15.83,"t":"2026-10-02T12:45:00Z","v":2736,"vw":15.802824},{"c":15.84,"h":15.85,"l":15.81,"n":27,"o":15.81,"t":"2026-10-02T13:00:00Z","v":2122,"vw":15.838408},{"c":15.87,"h":15.87,"l":15.83,"n":26,"o":15.84,"t":"2026-10-02T13:15:00Z","v":2152,"vw":15.860531},{"c":15.72,"h":15.94,"l":15.62,"n":520,"o":15.89,"t":"2026-10-02T13:30:00Z","v":62780,"vw":15.809757},{"c":15.74,"h":15.8,"l":15.66,"n":181,"o":15.735,"t":"2026-10-02T13:45:00Z","v":25718,"vw":15.732168},{"c":15.8917,"h":15.8917,"l":15.721,"n":110,"o":15.74,"t":"2026-10-02T14:00:00Z","v":16097,"vw":15.832991},{"c":15.91,"h":15.95,"l":15.865,"n":162,"o":15.865,"t":"2026-10-02T14:15:00Z","v":35854,"vw":15.906196},{"c":16.02,"h":16.04,"l":15.895,"n":185,"o":15.9,"t":"2026-10-02T14:30:00Z","v":55799,"vw":15.952108},{"c":15.87,"h":16.05,"l":15.87,"n":112,"o":16.02,"t":"2026-10-02T14:45:00Z","v":19014,"vw":15.95348},{"c":15.75,"h":15.9,"l":15.73,"n":78,"o":15.89,"t":"2026-10-02T15:00:00Z","v":15540,"vw":15.835091},{"c":15.58,"h":15.76,"l":15.515,"n":168,"o":15.75,"t":"2026-10-02T15:15:00Z","v":30288,"vw":15.655348},{"c":15.53,"h":15.5895,"l":15.52,"n":82,"o":15.58,"t":"2026-10-02T15:30:00Z","v":12901,"vw":15.549664},{"c":15.55,"h":15.5799,"l":15.53,"n":48,"o":15.53,"t":"2026-10-02T15:45:00Z","v":17820,"vw":15.541759},{"c":15.58,"h":15.61,"l":15.55,"n":61,"o":15.55,"t":"2026-10-02T16:00:00Z","v":25574,"vw":15.591067},{"c":15.615,"h":15.6617,"l":15.58,"n":61,"o":15.58,"t":"2026-10-02T16:15:00Z","v":18617,"vw":15.622323},{"c":15.61,"h":15.62,"l":15.61,"n":19,"o":15.615,"t":"2026-10-02T16:30:00Z","v":2490,"vw":15.614243},{"c":15.66,"h":15.68,"l":15.63,"n":14,"o":15.64,"t":"2026-10-02T16:45:00Z","v":1976,"vw":15.651429},{"c":15.7,"h":15.705,"l":15.67,"n":16,"o":15.67,"t":"2026-10-02T17:00:00Z","v":1335,"vw":15.692083},{"c":15.66,"h":15.7299,"l":15.66,"n":22,"o":15.7299,"t":"2026-10-02T17:15:00Z","v":4021,"vw":15.679452},{"c":15.7,"h":15.72,"l":15.68,"n":57,"o":15.6801,"t":"2026-10-02T17:30:00Z","v":6373,"vw":15.701692},{"c":15.71,"h":15.73,"l":15.71,"n":20,"o":15.73,"t":"2026-10-02T17:45:00Z","v":2933,"vw":15.719859},{"c":15.756,"h":15.756,"l":15.729,"n":18,"o":15.7468,"t":"2026-10-02T18:00:00Z","v":3769,"vw":15.741455},{"c":15.75,"h":15.75,"l":15.71,"n":8,"o":15.73,"t":"2026-10-02T18:15:00Z","v":1650,"vw":15.730645},{"c":15.7799,"h":15.7799,"l":15.74,"n":42,"o":15.759,"t":"2026-10-02T18:30:00Z","v":7746,"vw":15.758356},{"c":15.79,"h":15.79,"l":15.76,"n":49,"o":15.77,"t":"2026-10-02T18:45:00Z","v":7192,"vw":15.781341},{"c":15.82,"h":15.82,"l":15.78,"n":20,"o":15.78,"t":"2026-10-02T19:00:00Z","v":4229,"vw":15.809901},{"c":15.92,"h":15.92,"l":15.8,"n":56,"o":15.82,"t":"2026-10-02T19:15:00Z","v":11498,"vw":15.854262},{"c":15.86,"h":15.94,"l":15.86,"n":53,"o":15.92,"t":"2026-10-02T19:30:00Z","v":7217,"vw":15.90141},{"c":15.71,"h":15.86,"l":15.7,"n":215,"o":15.83,"t":"2026-10-02T19:45:00Z","v":31513,"vw":15.775713},{"c":15.769,"h":15.77,"l":15.71,"n":20,"o":15.71,"t":"2026-10-02T20:00:00Z","v":1896,"vw":15.74052},{"c":15.7685,"h":15.7685,"l":15.7685,"n":1,"o":15.7685,"t":"2026-10-02T20:15:00Z","v":250,"vw":15.7685},{"c":15.75,"h":15.75,"l":15.75,"n":7,"o":15.75,"t":"2026-10-02T20:30:00Z","v":600,"vw":15.75},{"c":15.74,"h":15.74,"l":15.74,"n":5,"o":15.74,"t":"2026-10-02T20:45:00Z","v":665,"vw":15.74},{"c":15.73,"h":15.78,"l":15.73,"n":5,"o":15.78,"t":"2026-10-02T21:15:00Z","v":751,"vw":15.740127},{"c":15.75,"h":15.75,"l":15.75,"n":8,"o":15.75,"t":"2026-10-02T22:15:00Z","v":200,"vw":15.75},{"c":15.7293,"h":15.7293,"l":15.7293,"n":1,"o":15.7293,"t":"2026-10-02T23:15:00Z","v":308,"vw":15.7293},{"c":15.72,"h":15.7441,"l":15.72,"n":52,"o":15.73,"t":"2026-10-02T23:30:00Z","v":2073,"vw":15.731475},{"c":15.73,"h":15.73,"l":15.73,"n":6,"o":15.73,"t":"2026-10-02T23:45:00Z","v":1894,"vw":15.73},{"c":16.1,"h":16.29,"l":16.07,"n":106,"o":16.15,"t":"2026-10-05T08:00:00Z","v":36062,"vw":16.162094},{"c":16.16,"h":16.18,"l":16.16,"n":3,"o":16.18,"t":"2026-10-05T08:15:00Z","v":1398,"vw":16.161431},{"c":16.13,"h":16.13,"l":16.13,"n":4,"o":16.13,"t":"2026-10-05T08:30:00Z","v":500,"vw":16.13},{"c":16.15,"h":16.168,"l":16.13,"n":3,"o":16.13,"t":"2026-10-05T09:00:00Z","v":1400,"vw":16.138286},{"c":16.13,"h":16.13,"l":16.13,"n":3,"o":16.13,"t":"2026-10-05T09:45:00Z","v":250,"vw":16.13},{"c":16.13,"h":16.14,"l":16.13,"n":2,"o":16.14,"t":"2026-10-05T10:00:00Z","v":200,"vw":16.135},{"c":16.155,"h":16.155,"l":16.155,"n":1,"o":16.155,"t":"2026-10-05T10:15:00Z","v":400,"vw":16.155},{"c":16.13,"h":16.14,"l":16.13,"n":3,"o":16.14,"t":"2026-10-05T10:45:00Z","v":1226,"vw":16.138369},{"c":16.26,"h":16.28,"l":16.26,"n":7,"o":16.28,"t":"2026-10-05T11:30:00Z","v":1736,"vw":16.268111},{"c":16.24,"h":16.27,"l":16.24,"n":13,"o":16.27,"t":"2026-10-05T11:45:00Z","v":4499,"vw":16.268628},{"c":16.25,"h":16.25,"l":16.23,"n":32,"o":16.23,"t":"2026-10-05T12:00:00Z","v":4671,"vw":16.242538},{"c":16.2486,"h":16.25,"l":16.211,"n":7,"o":16.25,"t":"2026-10-05T12:15:00Z","v":486,"vw":16.238977},{"c":16.24,"h":16.26,"l":16.24,"n":17,"o":16.26,"t":"2026-10-05T12:30:00Z","v":1800,"vw":16.250636},{"c":16.25,"h":16.27,"l":16.25,"n":18,"o":16.27,"t":"2026-10-05T12:45:00Z","v":5261,"vw":16.264455},{"c":16.54,"h":16.573,"l":16.2,"n":436,"o":16.23,"t":"2026-10-05T13:30:00Z","v":54112,"vw":16.462458},{"c":16.42,"h":16.6,"l":16.42,"n":185,"o":16.515,"t":"2026-10-05T13:45:00Z","v":38846,"vw":16.48885},{"c":16.56,"h":16.64,"l":16.39,"n":140,"o":16.42,"t":"2026-10-05T14:00:00Z","v":20085,"vw":16.531379},{"c":16.6297,"h":16.63,"l":16.53,"n":120,"o":16.58,"t":"2026-10-05T14:15:00Z","v":36106,"vw":16.585795},{"c":16.75,"h":16.76,"l":16.59,"n":132,"o":16.61,"t":"2026-10-05T14:30:00Z","v":22750,"vw":16.680501},{"c":16.72,"h":16.75,"l":16.635,"n":82,"o":16.7479,"t":"2026-10-05T14:45:00Z","v":20455,"vw":16.693649},{"c":16.895,"h":16.905,"l":16.72,"n":199,"o":16.72,"t":"2026-10-05T15:00:00Z","v":38297,"vw":16.85855},{"c":16.935,"h":16.99,"l":16.9,"n":283,"o":16.9,"t":"2026-10-05T15:15:00Z","v":44707,"vw":16.962586},{"c":16.96,"h":16.98,"l":16.9355,"n":133,"o":16.94,"t":"2026-10-05T15:30:00Z","v":48465,"vw":16.956241},{"c":16.9302,"h":16.9701,"l":16.93,"n":106,"o":16.96,"t":"2026-10-05T15:45:00Z","v":12442,"vw":16.945003},{"c":16.87,"h":16.93,"l":16.8378,"n":64,"o":16.93,"t":"2026-10-05T16:00:00Z","v":27647,"vw":16.901721},{"c":16.87,"h":16.87,"l":16.83,"n":76,"o":16.85,"t":"2026-10-05T16:15:00Z","v":7153,"vw":16.856397},{"c":16.9,"h":16.9,"l":16.865,"n":12,"o":16.8768,"t":"2026-10-05T16:30:00Z","v":1312,"vw":16.876024},{"c":16.92,"h":16.95,"l":16.9,"n":51,"o":16.9,"t":"2026-10-05T16:45:00Z","v":4591,"vw":16.925466},{"c":16.92,"h":16.92,"l":16.9,"n":25,"o":16.91,"t":"2026-10-05T17:00:00Z","v":1676,"vw":16.908002},{"c":17.0305,"h":17.04,"l":16.915,"n":95,"o":16.92,"t":"2026-10-05T17:15:00Z","v":23475,"vw":16.980468},{"c":17.08,"h":17.08,"l":17.02,"n":38,"o":17.041,"t":"2026-10-05T17:30:00Z","v":11145,"vw":17.065999},{"c":17.2,"h":17.2,"l":17.08,"n":102,"o":17.08,"t":"2026-10-05T17:45:00Z","v":15005,"vw":17.15791},{"c":17.1518,"h":17.21,"l":17.15,"n":75,"o":17.21,"t":"2026-10-05T18:00:00Z","v":9075,"vw":17.165954},{"c":17.2099,"h":17.22,"l":17.155,"n":63,"o":17.155,"t":"2026-10-05T18:15:00Z","v":12903,"vw":17.192637},{"c":17.24,"h":17.24,"l":17.15,"n":94,"o":17.205,"t":"2026-10-05T18:30:00Z","v":20190,"vw":17.207674},{"c":17.2736,"h":17.3297,"l":17.2402,"n":149,"o":17.2402,"t":"2026-10-05T18:45:00Z","v":28799,"vw":17.280331},{"c":17.28,"h":17.33,"l":17.2728,"n":99,"o":17.29,"t":"2026-10-05T19:00:00Z","v":20316,"vw":17.293035},{"c":17.21,"h":17.29,"l":17.2,"n":83,"o":17.29,"t":"2026-10-05T19:15:00Z","v":7370,"vw":17.24363},{"c":17.29,"h":17.29,"l":17.2,"n":104,"o":17.2,"t":"2026-10-05T19:30:00Z","v":20740,"vw":17.229855},{"c":17.17,"h":17.305,"l":17.15,"n":344,"o":17.29,"t":"2026-10-05T19:45:00Z","v":62189,"vw":17.197246},{"c":17.22,"h":17.22,"l":17.14,"n":13,"o":17.17,"t":"2026-10-05T20:00:00Z","v":875,"vw":17.180163},{"c":17.2054,"h":17.2054,"l":17.2054,"n":5,"o":17.2054,"t":"2026-10-05T20:15:00Z","v":317,"vw":17.2054},{"c":17.21,"h":17.21,"l":17.2,"n":6,"o":17.2,"t":"2026-10-05T20:30:00Z","v":560,"vw":17.20375},{"c":17.1605,"h":17.1605,"l":17.1605,"n":1,"o":17.1605,"t":"2026-10-05T21:00:00Z","v":127,"vw":17.1605},{"c":17.21,"h":17.21,"l":17.21,"n":1,"o":17.21,"t":"2026-10-05T21:15:00Z","v":200,"vw":17.21},{"c":17.229,"h":17.229,"l":17.229,"n":1,"o":17.229,"t":"2026-10-05T21:30:00Z","v":100,"vw":17.229},{"c":17.18,"h":17.181,"l":17.18,"n":19,"o":17.181,"t":"2026-10-05T22:45:00Z","v":10038,"vw":17.180233},{"c":17.19,"h":17.19,"l":17.19,"n":2,"o":17.19,"t":"2026-10-05T23:00:00Z","v":2199,"vw":17.19},{"c":17.18,"h":17.19,"l":17.1563,"n":6,"o":17.19,"t":"2026-10-05T23:15:00Z","v":4309,"vw":17.182519},{"c":17.19,"h":17.19,"l":17.19,"n":4,"o":17.19,"t":"2026-10-05T23:30:00Z","v":1300,"vw":17.19},{"c":17.188,"h":17.209,"l":17.188,"n":2,"o":17.209,"t":"2026-10-05T23:45:00Z","v":250,"vw":17.1964},{"c":16.99,"h":17.12,"l":16.94,"n":95,"o":16.98,"t":"2026-10-06T08:00:00Z","v":25399,"vw":17.042894},{"c":17.02,"h":17.02,"l":17.02,"n":2,"o":17.02,"t":"2026-10-06T08:15:00Z","v":110,"vw":17.02},{"c":17.03,"h":17.03,"l":17.03,"n":6,"o":17.03,"t":"2026-10-06T08:30:00Z","v":259,"vw":17.03},{"c":17.04,"h":17.04,"l":17.04,"n":3,"o":17.04,"t":"2026-10-06T08:45:00Z","v":439,"vw":17.04},{"c":17.1,"h":17.1,"l":17.04,"n":12,"o":17.04,"t":"2026-10-06T09:00:00Z","v":1332,"vw":17.063828},{"c":17.07,"h":17.07,"l":17.07,"n":1,"o":17.07,"t":"2026-10-06T09:30:00Z","v":302,"vw":17.07},{"c":17.07,"h":17.07,"l":17.07,"n":6,"o":17.07,"t":"2026-10-06T09:45:00Z","v":700,"vw":17.07},{"c":17.065,"h":17.09,"l":17.06,"n":10,"o":17.07,"t":"2026-10-06T10:00:00Z","v":1230,"vw":17.069474},{"c":17.09,"h":17.09,"l":17.07,"n":8,"o":17.07,"t":"2026-10-06T10:45:00Z","v":864,"vw":17.087143},{"c":17.09,"h":17.1,"l":17.0788,"n":12,"o":17.0788,"t":"2026-10-06T11:00:00Z","v":3587,"vw":17.090009},{"c":17.13,"h":17.1482,"l":17.11,"n":9,"o":17.11,"t":"2026-10-06T11:30:00Z","v":2192,"vw":17.124359},{"c":17.15,"h":17.15,"l":17.14,"n":24,"o":17.14,"t":"2026-10-06T11:45:00Z","v":1610,"vw":17.142857},{"c":17.16,"h":17.17,"l":17.16,"n":22,"o":17.17,"t":"2026-10-06T12:00:00Z","v":2564,"vw":17.16716},{"c":17.11,"h":17.16,"l":17.11,"n":15,"o":17.16,"t":"2026-10-06T12:15:00Z","v":997,"vw":17.1425},{"c":17.11,"h":17.11,"l":17.11,"n":4,"o":17.11,"t":"2026-10-06T12:30:00Z","v":410,"vw":17.11},{"c":17.11,"h":17.11,"l":17.11,"n":1,"o":17.11,"t":"2026-10-06T12:45:00Z","v":500,"vw":17.11},{"c":17.16,"h":17.16,"l":17.16,"n":6,"o":17.16,"t":"2026-10-06T13:00:00Z","v":780,"vw":17.16},{"c":17.09,"h":17.14,"l":17.09,"n":15,"o":17.14,"t":"2026-10-06T13:15:00Z","v":1427,"vw":17.108329},{"c":16.66,"h":17.04,"l":16.6,"n":274,"o":17.04,"t":"2026-10-06T13:30:00Z","v":43903,"vw":16.787479},{"c":16.58,"h":16.63,"l":16.49,"n":290,"o":16.63,"t":"2026-10-06T13:45:00Z","v":68388,"vw":16.540275},{"c":16.585,"h":16.59,"l":16.52,"n":159,"o":16.5897,"t":"2026-10-06T14:00:00Z","v":27334,"vw":16.554214},{"c":16.41,"h":16.57,"l":16.399,"n":164,"o":16.57,"t":"2026-10-06T14:15:00Z","v":45151,"vw":16.43046},{"c":16.405,"h":16.44,"l":16.36,"n":112,"o":16.42,"t":"2026-10-06T14:30:00Z","v":27355,"vw":16.401291},{"c":16.4387,"h":16.4387,"l":16.34,"n":171,"o":16.43,"t":"2026-10-06T14:45:00Z","v":51320,"vw":16.39315},{"c":16.499,"h":16.499,"l":16.36,"n":74,"o":16.4289,"t":"2026-10-06T15:00:00Z","v":17096,"vw":16.407948},{"c":16.5,"h":16.52,"l":16.4523,"n":78,"o":16.49,"t":"2026-10-06T15:15:00Z","v":12334,"vw":16.486041},{"c":16.5163,"h":16.57,"l":16.49,"n":91,"o":16.5,"t":"2026-10-06T15:30:00Z","v":17886,"vw":16.54393},{"c":16.6,"h":16.6,"l":16.5,"n":114,"o":16.515,"t":"2026-10-06T15:45:00Z","v":27507,"vw":16.546115},{"c":16.595,"h":16.62,"l":16.59,"n":40,"o":16.62,"t":"2026-10-06T16:00:00Z","v":13286,"vw":16.610258},{"c":16.59,"h":16.59,"l":16.56,"n":19,"o":16.58,"t":"2026-10-06T16:15:00Z","v":3093,"vw":16.581527},{"c":16.62,"h":16.62,"l":16.54,"n":17,"o":16.57,"t":"2026-10-06T16:30:00Z","v":4481,"vw":16.579932},{"c":16.6681,"h":16.7,"l":16.6136,"n":79,"o":16.64,"t":"2026-10-06T16:45:00Z","v":11689,"vw":16.656815},{"c":16.6405,"h":16.69,"l":16.6405,"n":8,"o":16.66,"t":"2026-10-06T17:00:00Z","v":1073,"vw":16.668481},{"c":16.615,"h":16.6441,"l":16.61,"n":38,"o":16.62,"t":"2026-10-06T17:15:00Z","v":10361,"vw":16.617557},{"c":16.73,"h":16.73,"l":16.6,"n":48,"o":16.6,"t":"2026-10-06T17:30:00Z","v":5163,"vw":16.686752},{"c":16.72,"h":16.76,"l":16.7101,"n":57,"o":16.72,"t":"2026-10-06T17:45:00Z","v":6722,"vw":16.740386},{"c":16.78,"h":16.8,"l":16.73,"n":22,"o":16.73,"t":"2026-10-06T18:00:00Z","v":1382,"vw":16.766885},{"c":16.7399,"h":16.7578,"l":16.7,"n":26,"o":16.7578,"t":"2026-10-06T18:15:00Z","v":16609,"vw":16.742751},{"c":16.72,"h":16.76,"l":16.72,"n":66,"o":16.73,"t":"2026-10-06T18:30:00Z","v":16605,"vw":16.730837},{"c":16.73,"h":16.74,"l":16.72,"n":15,"o":16.725,"t":"2026-10-06T18:45:00Z","v":1265,"vw":16.724788},{"c":16.72,"h":16.76,"l":16.72,"n":37,"o":16.7231,"t":"2026-10-06T19:00:00Z","v":8010,"vw":16.732758},{"c":16.69,"h":16.75,"l":16.69,"n":18,"o":16.74,"t":"2026-10-06T19:15:00Z","v":2043,"vw":16.7345},{"c":16.7279,"h":16.7279,"l":16.7,"n":53,"o":16.7,"t":"2026-10-06T19:30:00Z","v":9288,"vw":16.711806},{"c":16.71,"h":16.725,"l":16.65,"n":102,"o":16.72,"t":"2026-10-06T19:45:00Z","v":13867,"vw":16.689282},{"c":16.7,"h":16.7,"l":16.7,"n":6,"o":16.7,"t":"2026-10-06T20:00:00Z","v":181,"vw":16.7},{"c":16.71,"h":16.71,"l":16.71,"n":2,"o":16.71,"t":"2026-10-06T22:00:00Z","v":120,"vw":16.71},{"c":16.69,"h":16.69,"l":16.69,"n":1,"o":16.69,"t":"2026-10-06T23:15:00Z","v":151,"vw":16.69},{"c":16.69,"h":16.69,"l":16.69,"n":5,"o":16.69,"t":"2026-10-06T23:30:00Z","v":400,"vw":16.69},{"c":16.66,"h":16.66,"l":16.66,"n":2,"o":16.66,"t":"2026-10-06T23:45:00Z","v":234,"vw":16.66},{"c":16.09,"h":16.17,"l":16.01,"n":157,"o":16.03,"t":"2026-10-07T08:00:00Z","v":53135,"vw":16.090424},{"c":16.14,"h":16.14,"l":16.14,"n":5,"o":16.14,"t":"2026-10-07T08:15:00Z","v":266,"vw":16.14},{"c":16.22,"h":16.22,"l":16.21,"n":8,"o":16.21,"t":"2026-10-07T08:30:00Z","v":488,"vw":16.21361},{"c":16.25,"h":16.25,"l":16.24,"n":8,"o":16.24,"t":"2026-10-07T08:45:00Z","v":1391,"vw":16.247955},{"c":16.15,"h":16.15,"l":16.14,"n":9,"o":16.15,"t":"2026-10-07T09:00:00Z","v":541,"vw":16.146712},{"c":16.1,"h":16.1,"l":16.1,"n":5,"o":16.1,"t":"2026-10-07T09:15:00Z","v":454,"vw":16.1},{"c":16.05,"h":16.05,"l":16.05,"n":2,"o":16.05,"t":"2026-10-07T09:45:00Z","v":330,"vw":16.05},{"c":16.09,"h":16.09,"l":16.01,"n":4,"o":16.01,"t":"2026-10-07T10:00:00Z","v":10600,"vw":16.014434},{"c":16.05,"h":16.05,"l":16.05,"n":1,"o":16.05,"t":"2026-10-07T10:45:00Z","v":100,"vw":16.05},{"c":16.01,"h":16.0799,"l":16.005,"n":28,"o":16.065,"t":"2026-10-07T11:00:00Z","v":9671,"vw":16.058014},{"c":16.0092,"h":16.04,"l":16.0092,"n":10,"o":16.0102,"t":"2026-10-07T11:15:00Z","v":1304,"vw":16.015853},{"c":16.029,"h":16.029,"l":16.029,"n":1,"o":16.029,"t":"2026-10-07T11:30:00Z","v":100,"vw":16.029},{"c":16,"h":16.02,"l":15.98,"n":62,"o":16.02,"t":"2026-10-07T11:45:00Z","v":5186,"vw":16.004272},{"c":16.01,"h":16.01,"l":15.9803,"n":3,"o":15.9803,"t":"2026-10-07T12:00:00Z","v":1000,"vw":15.99575},{"c":16,"h":16.0046,"l":16,"n":8,"o":16,"t":"2026-10-07T12:15:00Z","v":1993,"vw":16.001169},{"c":16.01,"h":16.01,"l":15.99,"n":10,"o":16,"t":"2026-10-07T12:30:00Z","v":2193,"vw":15.995075},{"c":16.04,"h":16.04,"l":15.98,"n":59,"o":15.98,"t":"2026-10-07T12:45:00Z","v":1923,"vw":16.001563},{"c":15.94,"h":16.04,"l":15.94,"n":24,"o":16.04,"t":"2026-10-07T13:15:00Z","v":1548,"vw":16.003016},{"c":15.97,"h":16.12,"l":15.9,"n":305,"o":15.9,"t":"2026-10-07T13:30:00Z","v":44192,"vw":16.033076},{"c":15.89,"h":16.045,"l":15.86,"n":177,"o":16.02,"t":"2026-10-07T13:45:00Z","v":19366,"vw":15.913328},{"c":15.8311,"h":15.94,"l":15.83,"n":142,"o":15.89,"t":"2026-10-07T14:00:00Z","v":34376,"vw":15.889512},{"c":15.84,"h":15.84,"l":15.79,"n":118,"o":15.83,"t":"2026-10-07T14:15:00Z","v":21486,"vw":15.824434},{"c":15.9551,"h":16,"l":15.85,"n":87,"o":15.85,"t":"2026-10-07T14:30:00Z","v":11426,"vw":15.938039},{"c":16,"h":16.035,"l":15.9435,"n":35,"o":15.9435,"t":"2026-10-07T14:45:00Z","v":11110,"vw":16.00139},{"c":15.99,"h":16.02,"l":15.95,"n":39,"o":16.016,"t":"2026-10-07T15:00:00Z","v":6952,"vw":15.982559},{"c":15.92,"h":16,"l":15.91,"n":31,"o":16,"t":"2026-10-07T15:15:00Z","v":8161,"vw":15.920302},{"c":15.97,"h":15.97,"l":15.93,"n":30,"o":15.93,"t":"2026-10-07T15:30:00Z","v":5400,"vw":15.954874},{"c":15.96,"h":15.99,"l":15.94,"n":22,"o":15.945,"t":"2026-10-07T15:45:00Z","v":5268,"vw":15.960421},{"c":15.98,"h":16.01,"l":15.94,"n":80,"o":15.94,"t":"2026-10-07T16:00:00Z","v":29048,"vw":15.99587},{"c":15.9678,"h":15.98,"l":15.95,"n":19,"o":15.98,"t":"2026-10-07T16:15:00Z","v":9480,"vw":15.962512},{"c":15.94,"h":15.94,"l":15.93,"n":9,"o":15.93,"t":"2026-10-07T16:30:00Z","v":825,"vw":15.935102},{"c":15.94,"h":15.98,"l":15.94,"n":22,"o":15.94,"t":"2026-10-07T16:45:00Z","v":3263,"vw":15.947856},{"c":15.98,"h":15.98,"l":15.93,"n":22,"o":15.94,"t":"2026-10-07T17:00:00Z","v":1966,"vw":15.951071},{"c":15.94,"h":15.94,"l":15.9399,"n":2,"o":15.9399,"t":"2026-10-07T17:15:00Z","v":400,"vw":15.939925},{"c":15.93,"h":15.93,"l":15.92,"n":8,"o":15.93,"t":"2026-10-07T17:30:00Z","v":689,"vw":15.923333},{"c":15.92,"h":15.95,"l":15.92,"n":11,"o":15.95,"t":"2026-10-07T17:45:00Z","v":1146,"vw":15.936779},{"c":15.88,"h":15.9,"l":15.84,"n":70,"o":15.9,"t":"2026-10-07T18:00:00Z","v":14534,"vw":15.879536},{"c":15.89,"h":15.9,"l":15.868,"n":30,"o":15.88,"t":"2026-10-07T18:15:00Z","v":6862,"vw":15.885249},{"c":15.95,"h":15.95,"l":15.89,"n":22,"o":15.895,"t":"2026-10-07T18:30:00Z","v":2060,"vw":15.916924},{"c":15.97,"h":15.97,"l":15.95,"n":8,"o":15.95,"t":"2026-10-07T18:45:00Z","v":650,"vw":15.958889},{"c":15.89,"h":15.9899,"l":15.89,"n":7,"o":15.9899,"t":"2026-10-07T19:00:00Z","v":3523,"vw":15.964755},{"c":15.94,"h":15.95,"l":15.875,"n":22,"o":15.881,"t":"2026-10-07T19:15:00Z","v":9818,"vw":15.905464},{"c":15.97,"h":15.97,"l":15.94,"n":46,"o":15.94,"t":"2026-10-07T19:30:00Z","v":9908,"vw":15.960524},{"c":16.01,"h":16.07,"l":15.97,"n":165,"o":15.97,"t":"2026-10-07T19:45:00Z","v":31199,"vw":16.023815},{"c":16.04,"h":16.04,"l":15.99,"n":11,"o":15.99,"t":"2026-10-07T20:00:00Z","v":658,"vw":16.010721},{"c":16.02,"h":16.02,"l":16.02,"n":19,"o":16.02,"t":"2026-10-07T20:15:00Z","v":1056,"vw":16.02},{"c":16.0756,"h":16.08,"l":16.0756,"n":2,"o":16.08,"t":"2026-10-07T20:30:00Z","v":800,"vw":16.07615},{"c":16.06,"h":16.0855,"l":16.06,"n":7,"o":16.0855,"t":"2026-10-07T20:45:00Z","v":815,"vw":16.079125},{"c":16.07,"h":16.0997,"l":16.07,"n":23,"o":16.0997,"t":"2026-10-07T21:30:00Z","v":2426,"vw":16.083699},{"c":16.07,"h":16.07,"l":16.07,"n":2,"o":16.07,"t":"2026-10-07T22:30:00Z","v":104,"vw":16.07},{"c":16.085,"h":16.085,"l":16.06,"n":5,"o":16.08,"t":"2026-10-07T23:00:00Z","v":839,"vw":16.078125},{"c":16.06,"h":16.06,"l":16.06,"n":1,"o":16.06,"t":"2026-10-07T23:30:00Z","v":500,"vw":16.06},{"c":16.08,"h":16.099,"l":16.079,"n":10,"o":16.079,"t":"2026-10-07T23:45:00Z","v":10527,"vw":16.093709},{"c":15.82,"h":16.47,"l":15.73,"n":333,"o":15.8,"t":"2026-10-08T08:00:00Z","v":113323,"vw":16.146643},{"c":16.13,"h":16.19,"l":16.07,"n":48,"o":16.09,"t":"2026-10-08T08:15:00Z","v":7731,"vw":16.140723},{"c":16.1,"h":16.1495,"l":16.04,"n":24,"o":16.1,"t":"2026-10-08T08:30:00Z","v":3325,"vw":16.085981},{"c":15.99,"h":15.99,"l":15.99,"n":3,"o":15.99,"t":"2026-10-08T09:00:00Z","v":150,"vw":15.99},{"c":15.95,"h":15.96,"l":15.92,"n":15,"o":15.92,"t":"2026-10-08T09:15:00Z","v":865,"vw":15.945128},{"c":16.03,"h":16.03,"l":16.03,"n":1,"o":16.03,"t":"2026-10-08T09:30:00Z","v":100,"vw":16.03},{"c":16,"h":16,"l":16,"n":5,"o":16,"t":"2026-10-08T09:45:00Z","v":410,"vw":16},{"c":15.95,"h":15.95,"l":15.95,"n":1,"o":15.95,"t":"2026-10-08T10:00:00Z","v":100,"vw":15.95},{"c":16.03,"h":16.03,"l":16.03,"n":3,"o":16.03,"t":"2026-10-08T10:15:00Z","v":220,"vw":16.03},{"c":15.88,"h":15.88,"l":15.88,"n":2,"o":15.88,"t":"2026-10-08T10:30:00Z","v":150,"vw":15.88},{"c":16.04,"h":16.18,"l":16.04,"n":45,"o":16.09,"t":"2026-10-08T10:45:00Z","v":3758,"vw":16.121581},{"c":15.95,"h":16.0045,"l":15.95,"n":5,"o":16,"t":"2026-10-08T11:00:00Z","v":1225,"vw":15.959551},{"c":16.07,"h":16.07,"l":15.96,"n":27,"o":15.98,"t":"2026-10-08T11:15:00Z","v":6104,"vw":15.99985},{"c":15.99,"h":16.01,"l":15.99,"n":13,"o":16.01,"t":"2026-10-08T11:30:00Z","v":1180,"vw":15.991942},{"c":16.1,"h":16.21,"l":16.07,"n":24,"o":16.09,"t":"2026-10-08T11:45:00Z","v":1782,"vw":16.112184},{"c":16.2,"h":16.21,"l":16.09,"n":57,"o":16.1,"t":"2026-10-08T12:00:00Z","v":24490,"vw":16.098507},{"c":16.31,"h":16.38,"l":16.2,"n":29,"o":16.2,"t":"2026-10-08T12:15:00Z","v":4770,"vw":16.306098},{"c":16.27,"h":16.2985,"l":16.27,"n":26,"o":16.2985,"t":"2026-10-08T12:30:00Z","v":3985,"vw":16.281847},{"c":16.1808,"h":16.26,"l":16.17,"n":29,"o":16.26,"t":"2026-10-08T12:45:00Z","v":6545,"vw":16.243458},{"c":16.27,"h":16.27,"l":16.23,"n":13,"o":16.23,"t":"2026-10-08T13:00:00Z","v":4705,"vw":16.23087},{"c":16.35,"h":16.5,"l":16.28,"n":207,"o":16.28,"t":"2026-10-08T13:15:00Z","v":20383,"vw":16.418251},{"c":16.205,"h":16.7,"l":16.19,"n":367,"o":16.31,"t":"2026-10-08T13:30:00Z","v":66622,"vw":16.425614},{"c":16.035,"h":16.245,"l":15.9805,"n":144,"o":16.23,"t":"2026-10-08T13:45:00Z","v":24471,"vw":16.083922},{"c":15.95,"h":16.03,"l":15.95,"n":116,"o":16.03,"t":"2026-10-08T14:00:00Z","v":15885,"vw":15.988048},{"c":15.85,"h":15.99,"l":15.83,"n":159,"o":15.97,"t":"2026-10-08T14:15:00Z","v":44884,"vw":15.900071},{"c":15.8,"h":15.83,"l":15.68,"n":181,"o":15.82,"t":"2026-10-08T14:30:00Z","v":34947,"vw":15.769001},{"c":15.68,"h":15.81,"l":15.68,"n":72,"o":15.81,"t":"2026-10-08T14:45:00Z","v":11300,"vw":15.754252},{"c":15.75,"h":15.76,"l":15.625,"n":77,"o":15.66,"t":"2026-10-08T15:00:00Z","v":16648,"vw":15.712336},{"c":15.65,"h":15.72,"l":15.605,"n":55,"o":15.72,"t":"2026-10-08T15:15:00Z","v":6949,"vw":15.655959},{"c":15.6315,"h":15.66,"l":15.61,"n":32,"o":15.64,"t":"2026-10-08T15:30:00Z","v":7164,"vw":15.639817},{"c":15.55,"h":15.63,"l":15.53,"n":93,"o":15.63,"t":"2026-10-08T15:45:00Z","v":16837,"vw":15.571517},{"c":15.56,"h":15.59,"l":15.54,"n":39,"o":15.54,"t":"2026-10-08T16:00:00Z","v":7610,"vw":15.573752},{"c":15.5726,"h":15.72,"l":15.55,"n":74,"o":15.58,"t":"2026-10-08T16:15:00Z","v":16051,"vw":15.602864},{"c":15.6,"h":15.61,"l":15.54,"n":55,"o":15.6,"t":"2026-10-08T16:30:00Z","v":12468,"vw":15.569838},{"c":15.5399,"h":15.54,"l":15.48,"n":174,"o":15.52,"t":"2026-10-08T16:45:00Z","v":39107,"vw":15.504252},{"c":15.55,"h":15.55,"l":15.4848,"n":94,"o":15.4848,"t":"2026-10-08T17:00:00Z","v":32947,"vw":15.51518},{"c":15.44,"h":15.565,"l":15.3802,"n":110,"o":15.545,"t":"2026-10-08T17:15:00Z","v":19739,"vw":15.446898},{"c":15.44,"h":15.48,"l":15.43,"n":83,"o":15.44,"t":"2026-10-08T17:30:00Z","v":25784,"vw":15.445702},{"c":15.43,"h":15.4491,"l":15.35,"n":100,"o":15.42,"t":"2026-10-08T17:45:00Z","v":34423,"vw":15.406059},{"c":15.55,"h":15.55,"l":15.44,"n":24,"o":15.44,"t":"2026-10-08T18:00:00Z","v":5773,"vw":15.475836},{"c":15.56,"h":15.67,"l":15.56,"n":57,"o":15.59,"t":"2026-10-08T18:15:00Z","v":11994,"vw":15.606626},{"c":15.565,"h":15.62,"l":15.565,"n":28,"o":15.57,"t":"2026-10-08T18:30:00Z","v":4005,"vw":15.592689},{"c":15.49,"h":15.56,"l":15.49,"n":29,"o":15.56,"t":"2026-10-08T18:45:00Z","v":2115,"vw":15.519075},{"c":15.5704,"h":15.5704,"l":15.475,"n":40,"o":15.475,"t":"2026-10-08T19:00:00Z","v":3467,"vw":15.518914},{"c":15.55,"h":15.5576,"l":15.48,"n":29,"o":15.52,"t":"2026-10-08T19:15:00Z","v":2901,"vw":15.506332},{"c":15.5599,"h":15.57,"l":15.54,"n":33,"o":15.54,"t":"2026-10-08T19:30:00Z","v":8972,"vw":15.554252},{"c":15.62,"h":15.68,"l":15.58,"n":242,"o":15.58,"t":"2026-10-08T19:45:00Z","v":35984,"vw":15.602613},{"c":15.57,"h":15.589,"l":15.57,"n":5,"o":15.589,"t":"2026-10-08T20:30:00Z","v":465,"vw":15.576333},{"c":15.56,"h":15.56,"l":15.56,"n":6,"o":15.56,"t":"2026-10-08T20:45:00Z","v":309,"vw":15.56},{"c":15.62,"h":15.62,"l":15.56,"n":2,"o":15.56,"t":"2026-10-08T22:00:00Z","v":800,"vw":15.6125},{"c":15.63,"h":15.64,"l":15.63,"n":7,"o":15.64,"t":"2026-10-08T23:00:00Z","v":1508,"vw":15.632722},{"c":15.62,"h":15.62,"l":15.62,"n":6,"o":15.62,"t":"2026-10-08T23:15:00Z","v":478,"vw":15.62},{"c":16.42,"h":16.6,"l":16.23,"n":219,"o":16.5,"t":"2026-10-09T08:00:00Z","v":63738,"vw":16.511602},{"c":16.53,"h":16.53,"l":16.53,"n":1,"o":16.53,"t":"2026-10-09T08:15:00Z","v":525,"vw":16.53},{"c":16.48,"h":16.48,"l":16.43,"n":3,"o":16.43,"t":"2026-10-09T08:30:00Z","v":1240,"vw":16.438333},{"c":16.53,"h":16.53,"l":16.48,"n":9,"o":16.49,"t":"2026-10-09T08:45:00Z","v":2345,"vw":16.503876},{"c":16.5,"h":16.51,"l":16.49,"n":12,"o":16.5,"t":"2026-10-09T09:30:00Z","v":2750,"vw":16.500741},{"c":16.51,"h":16.51,"l":16.49,"n":3,"o":16.49,"t":"2026-10-09T09:45:00Z","v":1500,"vw":16.494},{"c":16.5,"h":16.5,"l":16.5,"n":2,"o":16.5,"t":"2026-10-09T10:00:00Z","v":217,"vw":16.5},{"c":16.52,"h":16.53,"l":16.52,"n":19,"o":16.52,"t":"2026-10-09T10:30:00Z","v":3003,"vw":16.52108},{"c":16.48,"h":16.48,"l":16.48,"n":1,"o":16.48,"t":"2026-10-09T10:45:00Z","v":100,"vw":16.48},{"c":16.47,"h":16.5,"l":16.47,"n":21,"o":16.5,"t":"2026-10-09T11:00:00Z","v":5538,"vw":16.491871},{"c":16.45,"h":16.46,"l":16.45,"n":3,"o":16.46,"t":"2026-10-09T11:15:00Z","v":300,"vw":16.456667},{"c":16.51,"h":16.51,"l":16.5,"n":10,"o":16.5,"t":"2026-10-09T11:30:00Z","v":950,"vw":16.506467},{"c":16.53,"h":16.54,"l":16.53,"n":10,"o":16.54,"t":"2026-10-09T11:45:00Z","v":666,"vw":16.532299},{"c":16.5,"h":16.53,"l":16.5,"n":7,"o":16.53,"t":"2026-10-09T12:00:00Z","v":3701,"vw":16.526216},{"c":16.445,"h":16.5,"l":16.44,"n":4,"o":16.5,"t":"2026-10-09T12:15:00Z","v":537,"vw":16.477416},{"c":16.46,"h":16.46,"l":16.45,"n":13,"o":16.45,"t":"2026-10-09T12:30:00Z","v":4907,"vw":16.451104},{"c":16.4799,"h":16.4799,"l":16.45,"n":45,"o":16.46,"t":"2026-10-09T12:45:00Z","v":2633,"vw":16.45834},{"c":16.53,"h":16.53,"l":16.5,"n":9,"o":16.5,"t":"2026-10-09T13:00:00Z","v":1194,"vw":16.516457},{"c":16.526,"h":16.55,"l":16.52,"n":29,"o":16.52,"t":"2026-10-09T13:15:00Z","v":4502,"vw":16.529159},{"c":17.05,"h":17.05,"l":16.51,"n":406,"o":16.56,"t":"2026-10-09T13:30:00Z","v":111486,"vw":16.788983},{"c":17,"h":17.22,"l":16.9133,"n":551,"o":17.035,"t":"2026-10-09T13:45:00Z","v":201784,"vw":17.089362},{"c":17.02,"h":17.16,"l":16.98,"n":189,"o":16.985,"t":"2026-10-09T14:00:00Z","v":37146,"vw":17.060823},{"c":16.8965,"h":17.0476,"l":16.88,"n":124,"o":17.04,"t":"2026-10-09T14:15:00Z","v":14384,"vw":16.950026},{"c":16.95,"h":16.95,"l":16.81,"n":140,"o":16.9,"t":"2026-10-09T14:30:00Z","v":77139,"vw":16.850948},{"c":16.99,"h":17.04,"l":16.92,"n":107,"o":16.97,"t":"2026-10-09T14:45:00Z","v":21464,"vw":16.976693},{"c":16.95,"h":17.02,"l":16.9,"n":86,"o":17,"t":"2026-10-09T15:00:00Z","v":20503,"vw":16.957975},{"c":17.0241,"h":17.0787,"l":17,"n":88,"o":17,"t":"2026-10-09T15:15:00Z","v":13342,"vw":17.033595},{"c":17.03,"h":17.08,"l":17.02,"n":93,"o":17.03,"t":"2026-10-09T15:30:00Z","v":12239,"vw":17.050195},{"c":17.06,"h":17.06,"l":16.97,"n":32,"o":16.995,"t":"2026-10-09T15:45:00Z","v":3083,"vw":16.990325},{"c":17.09,"h":17.11,"l":17.03,"n":39,"o":17.061,"t":"2026-10-09T16:00:00Z","v":6057,"vw":17.097382},{"c":17.16,"h":17.2061,"l":17.09,"n":97,"o":17.095,"t":"2026-10-09T16:15:00Z","v":25716,"vw":17.165053},{"c":17.15,"h":17.17,"l":17.13,"n":42,"o":17.15,"t":"2026-10-09T16:30:00Z","v":8705,"vw":17.148519},{"c":17.1,"h":17.1673,"l":17.0915,"n":62,"o":17.1673,"t":"2026-10-09T16:45:00Z","v":7413,"vw":17.120236},{"c":17.1,"h":17.11,"l":17.1,"n":20,"o":17.1,"t":"2026-10-09T17:00:00Z","v":4307,"vw":17.106943},{"c":17.11,"h":17.12,"l":17.11,"n":10,"o":17.11,"t":"2026-10-09T17:15:00Z","v":4487,"vw":17.113917},{"c":17.105,"h":17.11,"l":17.09,"n":21,"o":17.1,"t":"2026-10-09T17:30:00Z","v":3611,"vw":17.101225},{"c":17.15,"h":17.16,"l":17.13,"n":30,"o":17.13,"t":"2026-10-09T17:45:00Z","v":5234,"vw":17.143816},{"c":17.23,"h":17.2461,"l":17.13,"n":78,"o":17.1601,"t":"2026-10-09T18:00:00Z","v":13225,"vw":17.207064},{"c":17.18,"h":17.26,"l":17.15,"n":97,"o":17.25,"t":"2026-10-09T18:15:00Z","v":34320,"vw":17.233644},{"c":17.135,"h":17.1438,"l":17.1327,"n":15,"o":17.14,"t":"2026-10-09T18:30:00Z","v":5966,"vw":17.135499},{"c":17.19,"h":17.21,"l":17.135,"n":188,"o":17.14,"t":"2026-10-09T18:45:00Z","v":36745,"vw":17.152086},{"c":17.155,"h":17.21,"l":17.155,"n":14,"o":17.21,"t":"2026-10-09T19:00:00Z","v":2611,"vw":17.179574},{"c":17.16,"h":17.2,"l":17.155,"n":26,"o":17.155,"t":"2026-10-09T19:15:00Z","v":7238,"vw":17.169925},{"c":17.28,"h":17.3,"l":17.17,"n":186,"o":17.1767,"t":"2026-10-09T19:30:00Z","v":48963,"vw":17.249661},{"c":17.25,"h":17.2934,"l":17.23,"n":265,"o":17.26,"t":"2026-10-09T19:45:00Z","v":59121,"vw":17.269896},{"c":17.22,"h":17.28,"l":17.22,"n":11,"o":17.28,"t":"2026-10-09T20:00:00Z","v":1078,"vw":17.250356},{"c":17.1924,"h":17.1924,"l":17.1924,"n":1,"o":17.1924,"t":"2026-10-09T20:15:00Z","v":140,"vw":17.1924},{"c":17.2059,"h":17.2059,"l":17.2059,"n":3,"o":17.2059,"t":"2026-10-09T20:30:00Z","v":1108,"vw":17.2059},{"c":17.18,"h":17.18,"l":17.18,"n":1,"o":17.18,"t":"2026-10-09T21:15:00Z","v":100,"vw":17.18},{"c":17.2,"h":17.2,"l":17.2,"n":1,"o":17.2,"t":"2026-10-09T21:30:00Z","v":100,"vw":17.2},{"c":17.2,"h":17.2,"l":17.18,"n":2,"o":17.18,"t":"2026-10-09T21:45:00Z","v":450,"vw":17.184444},{"c":17.24,"h":17.24,"l":17.24,"n":28,"o":17.24,"t":"2026-10-09T22:00:00Z","v":2323,"vw":17.24},{"c":17.2,"h":17.2,"l":17.2,"n":1,"o":17.2,"t":"2026-10-09T23:00:00Z","v":100,"vw":17.2},{"c":17.2,"h":17.2,"l":17.18,"n":19,"o":17.19,"t":"2026-10-09T23:15:00Z","v":12728,"vw":17.182082},{"c":17.24,"h":17.24,"l":17.2,"n":11,"o":17.2,"t":"2026-10-09T23:30:00Z","v":1088,"vw":17.228935},{"c":16.92,"h":17.11,"l":16.87,"n":159,"o":17,"t":"2026-10-12T08:00:00Z","v":34989,"vw":16.989317},{"c":16.8,"h":16.88,"l":16.8,"n":20,"o":16.88,"t":"2026-10-12T08:15:00Z","v":2502,"vw":16.861917},{"c":16.88,"h":16.88,"l":16.85,"n":2,"o":16.85,"t":"2026-10-12T08:30:00Z","v":790,"vw":16.861392},{"c":16.86,"h":16.86,"l":16.86,"n":3,"o":16.86,"t":"2026-10-12T09:00:00Z","v":700,"vw":16.86},{"c":16.88,"h":16.88,"l":16.86,"n":4,"o":16.86,"t":"2026-10-12T09:30:00Z","v":420,"vw":16.865854},{"c":16.9,"h":16.9,"l":16.9,"n":1,"o":16.9,"t":"2026-10-12T09:45:00Z","v":100,"vw":16.9},{"c":16.93,"h":16.93,"l":16.93,"n":1,"o":16.93,"t":"2026-10-12T10:00:00Z","v":2300,"vw":16.93},{"c":16.91,"h":16.91,"l":16.91,"n":1,"o":16.91,"t":"2026-10-12T10:15:00Z","v":240,"vw":16.91},{"c":16.9006,"h":16.9006,"l":16.9006,"n":1,"o":16.9006,"t":"2026-10-12T10:45:00Z","v":600,"vw":16.9006},{"c":16.9,"h":16.9,"l":16.9,"n":1,"o":16.9,"t":"2026-10-12T11:00:00Z","v":198,"vw":16.9},{"c":16.91,"h":16.91,"l":16.9,"n":5,"o":16.9,"t":"2026-10-12T11:30:00Z","v":1533,"vw":16.906564},{"c":16.9,"h":16.9,"l":16.9,"n":2,"o":16.9,"t":"2026-10-12T11:45:00Z","v":2000,"vw":16.9},{"c":16.87,"h":16.88,"l":16.85,"n":23,"o":16.85,"t":"2026-10-12T12:00:00Z","v":6419,"vw":16.861387},{"c":16.87,"h":16.87,"l":16.87,"n":4,"o":16.87,"t":"2026-10-12T12:15:00Z","v":2900,"vw":16.87},{"c":16.8,"h":16.85,"l":16.8,"n":11,"o":16.85,"t":"2026-10-12T12:45:00Z","v":1295,"vw":16.816524},{"c":16.81,"h":16.81,"l":16.79,"n":62,"o":16.81,"t":"2026-10-12T13:00:00Z","v":7279,"vw":16.797842},{"c":16.86,"h":16.86,"l":16.85,"n":8,"o":16.85,"t":"2026-10-12T13:15:00Z","v":1000,"vw":16.85625},{"c":16.76,"h":16.95,"l":16.74,"n":126,"o":16.83,"t":"2026-10-12T13:30:00Z","v":20362,"vw":16.839535},{"c":16.76,"h":16.805,"l":16.693,"n":86,"o":16.8009,"t":"2026-10-12T13:45:00Z","v":15320,"vw":16.737945},{"c":16.735,"h":16.825,"l":16.735,"n":50,"o":16.76,"t":"2026-10-12T14:00:00Z","v":7928,"vw":16.787097},{"c":16.74,"h":16.76,"l":16.69,"n":60,"o":16.74,"t":"2026-10-12T14:15:00Z","v":9485,"vw":16.742503},{"c":16.78,"h":16.84,"l":16.73,"n":39,"o":16.73,"t":"2026-10-12T14:30:00Z","v":10976,"vw":16.794911},{"c":16.9566,"h":16.975,"l":16.81,"n":43,"o":16.81,"t":"2026-10-12T14:45:00Z","v":7704,"vw":16.888259},{"c":16.93,"h":16.9496,"l":16.9,"n":30,"o":16.92,"t":"2026-10-12T15:00:00Z","v":12553,"vw":16.940291},{"c":16.9,"h":16.95,"l":16.88,"n":33,"o":16.95,"t":"2026-10-12T15:15:00Z","v":6371,"vw":16.910067},{"c":16.98,"h":17.02,"l":16.93,"n":17,"o":16.93,"t":"2026-10-12T15:30:00Z","v":3888,"vw":16.96639},{"c":17.05,"h":17.05,"l":16.98,"n":58,"o":16.98,"t":"2026-10-12T15:45:00Z","v":15595,"vw":17.02626},{"c":17.05,"h":17.1,"l":17.05,"n":64,"o":17.05,"t":"2026-10-12T16:00:00Z","v":9479,"vw":17.073595},{"c":17.06,"h":17.11,"l":17.03,"n":39,"o":17.03,"t":"2026-10-12T16:15:00Z","v":5863,"vw":17.060815},{"c":17.0287,"h":17.08,"l":17.01,"n":46,"o":17.05,"t":"2026-10-12T16:30:00Z","v":4281,"vw":17.053098},{"c":17,"h":17.04,"l":17,"n":27,"o":17.015,"t":"2026-10-12T16:45:00Z","v":4369,"vw":17.016282},{"c":17.03,"h":17.03,"l":16.99,"n":27,"o":16.99,"t":"2026-10-12T17:00:00Z","v":8442,"vw":17.001792},{"c":17.06,"h":17.1,"l":17.06,"n":48,"o":17.07,"t":"2026-10-12T17:15:00Z","v":7008,"vw":17.078533},{"c":17.0542,"h":17.08,"l":17.0542,"n":25,"o":17.07,"t":"2026-10-12T17:30:00Z","v":9331,"vw":17.064469},{"c":17.1,"h":17.1,"l":17.0565,"n":69,"o":17.0565,"t":"2026-10-12T17:45:00Z","v":5088,"vw":17.074393},{"c":17.08,"h":17.13,"l":17.08,"n":16,"o":17.09,"t":"2026-10-12T18:00:00Z","v":2187,"vw":17.097556},{"c":17.0502,"h":17.11,"l":17.0502,"n":45,"o":17.09,"t":"2026-10-12T18:15:00Z","v":6212,"vw":17.09479},{"c":17.06,"h":17.075,"l":17.05,"n":19,"o":17.065,"t":"2026-10-12T18:30:00Z","v":1838,"vw":17.0632},{"c":17.04,"h":17.08,"l":17.04,"n":42,"o":17.08,"t":"2026-10-12T18:45:00Z","v":3840,"vw":17.062669},{"c":17.04,"h":17.04,"l":17.01,"n":15,"o":17.01,"t":"2026-10-12T19:00:00Z","v":1335,"vw":17.037186},{"c":17.08,"h":17.09,"l":17.05,"n":37,"o":17.05,"t":"2026-10-12T19:15:00Z","v":2829,"vw":17.070541},{"c":17.1,"h":17.15,"l":17.06,"n":106,"o":17.09,"t":"2026-10-12T19:30:00Z","v":29045,"vw":17.115328},{"c":17.1,"h":17.125,"l":16.98,"n":335,"o":17.09,"t":"2026-10-12T19:45:00Z","v":54705,"vw":17.053631},{"c":17.09,"h":17.15,"l":17.08,"n":26,"o":17.09,"t":"2026-10-12T20:00:00Z","v":4639,"vw":17.116466},{"c":17.02,"h":17.02,"l":17.02,"n":1,"o":17.02,"t":"2026-10-12T20:30:00Z","v":100,"vw":17.02},{"c":17.05,"h":17.06,"l":17.05,"n":5,"o":17.06,"t":"2026-10-12T20:45:00Z","v":800,"vw":17.057214},{"c":17.0606,"h":17.0606,"l":17.0606,"n":1,"o":17.0606,"t":"2026-10-12T21:15:00Z","v":1000,"vw":17.0606},{"c":17.06,"h":17.06,"l":17.06,"n":2,"o":17.06,"t":"2026-10-12T21:30:00Z","v":260,"vw":17.06},{"c":17.06,"h":17.06,"l":17.06,"n":18,"o":17.06,"t":"2026-10-12T21:45:00Z","v":366,"vw":17.06},{"c":17.02,"h":17.02,"l":17.02,"n":1,"o":17.02,"t":"2026-10-12T23:00:00Z","v":140,"vw":17.02},{"c":17.01,"h":17.01,"l":17.01,"n":1,"o":17.01,"t":"2026-10-12T23:15:00Z","v":202,"vw":17.01},{"c":16.96,"h":16.9908,"l":16.96,"n":2,"o":16.9908,"t":"2026-10-12T23:30:00Z","v":1518,"vw":16.98029},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-10-12T23:45:00Z","v":288,"vw":17},{"c":16.6,"h":16.74,"l":16.36,"n":151,"o":16.6,"t":"2026-10-13T08:00:00Z","v":50120,"vw":16.628851},{"c":16.66,"h":16.66,"l":16.66,"n":19,"o":16.66,"t":"2026-10-13T08:30:00Z","v":1600,"vw":16.66},{"c":16.661,"h":16.661,"l":16.661,"n":1,"o":16.661,"t":"2026-10-13T09:00:00Z","v":100,"vw":16.661},{"c":16.66,"h":16.66,"l":16.66,"n":2,"o":16.66,"t":"2026-10-13T09:30:00Z","v":180,"vw":16.66},{"c":16.67,"h":16.67,"l":16.67,"n":1,"o":16.67,"t":"2026-10-13T09:45:00Z","v":100,"vw":16.67},{"c":16.68,"h":16.68,"l":16.67,"n":8,"o":16.67,"t":"2026-10-13T10:00:00Z","v":938,"vw":16.677257},{"c":16.72,"h":16.72,"l":16.7,"n":4,"o":16.7,"t":"2026-10-13T11:00:00Z","v":1324,"vw":16.718462},{"c":16.76,"h":16.76,"l":16.715,"n":5,"o":16.715,"t":"2026-10-13T11:30:00Z","v":4429,"vw":16.758974},{"c":16.78,"h":16.78,"l":16.78,"n":15,"o":16.78,"t":"2026-10-13T11:45:00Z","v":2280,"vw":16.78},{"c":16.69,"h":16.7,"l":16.69,"n":8,"o":16.7,"t":"2026-10-13T12:00:00Z","v":988,"vw":16.698731},{"c":16.69,"h":16.69,"l":16.69,"n":6,"o":16.69,"t":"2026-10-13T12:15:00Z","v":3000,"vw":16.69},{"c":16.72,"h":16.74,"l":16.71,"n":6,"o":16.71,"t":"2026-10-13T12:30:00Z","v":720,"vw":16.722206},{"c":16.63,"h":16.63,"l":16.62,"n":10,"o":16.63,"t":"2026-10-13T13:15:00Z","v":1700,"vw":16.629313},{"c":16.855,"h":16.94,"l":16.5693,"n":84,"o":16.61,"t":"2026-10-13T13:30:00Z","v":18748,"vw":16.758404},{"c":16.784,"h":16.86,"l":16.74,"n":50,"o":16.835,"t":"2026-10-13T13:45:00Z","v":31314,"vw":16.779866},{"c":16.79,"h":16.82,"l":16.7596,"n":53,"o":16.76,"t":"2026-10-13T14:00:00Z","v":18106,"vw":16.796449},{"c":17.09,"h":17.1,"l":16.79,"n":40,"o":16.79,"t":"2026-10-13T14:15:00Z","v":8651,"vw":16.945111},{"c":17.31,"h":17.44,"l":17.0978,"n":380,"o":17.141,"t":"2026-10-13T14:30:00Z","v":93162,"vw":17.263398},{"c":17.23,"h":17.34,"l":17.23,"n":237,"o":17.305,"t":"2026-10-13T14:45:00Z","v":34802,"vw":17.310289},{"c":17.25,"h":17.265,"l":17.18,"n":191,"o":17.22,"t":"2026-10-13T15:00:00Z","v":61385,"vw":17.228502},{"c":17.1938,"h":17.315,"l":17.17,"n":73,"o":17.26,"t":"2026-10-13T15:15:00Z","v":22709,"vw":17.243543},{"c":17.0601,"h":17.27,"l":17.04,"n":43,"o":17.23,"t":"2026-10-13T15:30:00Z","v":11813,"vw":17.094696},{"c":17.1,"h":17.115,"l":17.0811,"n":44,"o":17.09,"t":"2026-10-13T15:45:00Z","v":7282,"vw":17.094109},{"c":16.98,"h":17.12,"l":16.98,"n":54,"o":17.1,"t":"2026-10-13T16:00:00Z","v":5392,"vw":17.030948},{"c":16.965,"h":16.9932,"l":16.92,"n":29,"o":16.9932,"t":"2026-10-13T16:15:00Z","v":2815,"vw":16.969207},{"c":16.97,"h":16.99,"l":16.95,"n":10,"o":16.95,"t":"2026-10-13T16:30:00Z","v":1741,"vw":16.980323},{"c":16.95,"h":16.97,"l":16.95,"n":22,"o":16.97,"t":"2026-10-13T16:45:00Z","v":3687,"vw":16.96108},{"c":16.96,"h":16.96,"l":16.9,"n":30,"o":16.92,"t":"2026-10-13T17:00:00Z","v":5102,"vw":16.912606},{"c":16.95,"h":17,"l":16.94,"n":38,"o":16.95,"t":"2026-10-13T17:15:00Z","v":4993,"vw":16.980587},{"c":17,"h":17,"l":16.93,"n":32,"o":16.96,"t":"2026-10-13T17:30:00Z","v":4508,"vw":16.960658},{"c":16.83,"h":17.01,"l":16.821,"n":55,"o":16.9978,"t":"2026-10-13T17:45:00Z","v":14866,"vw":16.876397},{"c":16.96,"h":16.99,"l":16.835,"n":28,"o":16.86,"t":"2026-10-13T18:00:00Z","v":2948,"vw":16.884583},{"c":16.98,"h":17,"l":16.98,"n":27,"o":16.99,"t":"2026-10-13T18:15:00Z","v":2906,"vw":16.989124},{"c":16.99,"h":16.99,"l":16.92,"n":145,"o":16.97,"t":"2026-10-13T18:30:00Z","v":23587,"vw":16.949312},{"c":17.065,"h":17.0678,"l":17.01,"n":19,"o":17.01,"t":"2026-10-13T18:45:00Z","v":5910,"vw":17.051015},{"c":17.09,"h":17.1167,"l":17.07,"n":69,"o":17.09,"t":"2026-10-13T19:00:00Z","v":17221,"vw":17.095919},{"c":17.14,"h":17.145,"l":17.095,"n":32,"o":17.095,"t":"2026-10-13T19:15:00Z","v":5240,"vw":17.110194},{"c":17.12,"h":17.14,"l":17.1105,"n":29,"o":17.135,"t":"2026-10-13T19:30:00Z","v":2838,"vw":17.128335},{"c":17.105,"h":17.16,"l":17.1,"n":61,"o":17.1,"t":"2026-10-13T19:45:00Z","v":6401,"vw":17.14101},{"c":17.06,"h":17.06,"l":17.06,"n":2,"o":17.06,"t":"2026-10-13T20:45:00Z","v":300,"vw":17.06},{"c":17.1489,"h":17.1489,"l":17.1489,"n":1,"o":17.1489,"t":"2026-10-13T21:45:00Z","v":200,"vw":17.1489},{"c":17.16,"h":17.16,"l":17.13,"n":3,"o":17.14,"t":"2026-10-13T23:15:00Z","v":500,"vw":17.15},{"c":17.1588,"h":17.1588,"l":17.15,"n":3,"o":17.15,"t":"2026-10-13T23:30:00Z","v":14200,"vw":17.155065},{"c":18.43,"h":18.43,"l":17.52,"n":499,"o":17.87,"t":"2026-10-14T08:00:00Z","v":152826,"vw":18.007475},{"c":17.66,"h":17.66,"l":17.59,"n":10,"o":17.59,"t":"2026-10-14T08:15:00Z","v":2022,"vw":17.64},{"c":17.7,"h":17.7,"l":17.67,"n":73,"o":17.68,"t":"2026-10-14T08:30:00Z","v":28835,"vw":17.695059},{"c":17.78,"h":17.83,"l":17.7,"n":270,"o":17.7,"t":"2026-10-14T08:45:00Z","v":133584,"vw":17.784695},{"c":17.774,"h":17.774,"l":17.774,"n":1,"o":17.774,"t":"2026-10-14T09:00:00Z","v":468,"vw":17.774},{"c":17.75,"h":17.75,"l":17.75,"n":1,"o":17.75,"t":"2026-10-14T09:15:00Z","v":136,"vw":17.75},{"c":17.7,"h":17.75,"l":17.7,"n":11,"o":17.7,"t":"2026-10-14T09:30:00Z","v":3018,"vw":17.709773},{"c":17.7,"h":17.7,"l":17.7,"n":1,"o":17.7,"t":"2026-10-14T09:45:00Z","v":136,"vw":17.7},{"c":17.73,"h":17.73,"l":17.73,"n":1,"o":17.73,"t":"2026-10-14T10:00:00Z","v":270,"vw":17.73},{"c":17.61,"h":17.61,"l":17.61,"n":4,"o":17.61,"t":"2026-10-14T10:30:00Z","v":322,"vw":17.61},{"c":17.64,"h":17.64,"l":17.64,"n":2,"o":17.64,"t":"2026-10-14T10:45:00Z","v":310,"vw":17.64},{"c":17.6017,"h":17.67,"l":17.6,"n":11,"o":17.62,"t":"2026-10-14T11:00:00Z","v":2662,"vw":17.642589},{"c":17.72,"h":17.72,"l":17.68,"n":25,"o":17.68,"t":"2026-10-14T11:15:00Z","v":3138,"vw":17.693844},{"c":17.65,"h":17.65,"l":17.65,"n":1,"o":17.65,"t":"2026-10-14T11:30:00Z","v":250,"vw":17.65},{"c":17.68,"h":17.68,"l":17.68,"n":1,"o":17.68,"t":"2026-10-14T11:45:00Z","v":230,"vw":17.68},{"c":17.7892,"h":17.7892,"l":17.69,"n":43,"o":17.69,"t":"2026-10-14T12:00:00Z","v":13973,"vw":17.749976},{"c":17.73,"h":17.73,"l":17.73,"n":1,"o":17.73,"t":"2026-10-14T12:15:00Z","v":100,"vw":17.73},{"c":17.4377,"h":17.84,"l":17.4377,"n":97,"o":17.8,"t":"2026-10-14T12:30:00Z","v":25204,"vw":17.57015},{"c":17.49,"h":17.54,"l":17.43,"n":44,"o":17.43,"t":"2026-10-14T12:45:00Z","v":13249,"vw":17.48766},{"c":17.42,"h":17.4784,"l":17.38,"n":31,"o":17.43,"t":"2026-10-14T13:00:00Z","v":4481,"vw":17.421879},{"c":17.4,"h":17.42,"l":17.36,"n":35,"o":17.42,"t":"2026-10-14T13:15:00Z","v":5011,"vw":17.391828},{"c":17.43,"h":17.67,"l":17.245,"n":128,"o":17.37,"t":"2026-10-14T13:30:00Z","v":37514,"vw":17.465684},{"c":17.2116,"h":17.392,"l":17.2001,"n":116,"o":17.392,"t":"2026-10-14T13:45:00Z","v":19915,"vw":17.301872},{"c":17.1576,"h":17.31,"l":17.1263,"n":134,"o":17.275,"t":"2026-10-14T14:00:00Z","v":26893,"vw":17.249325},{"c":17.17,"h":17.215,"l":17.1043,"n":52,"o":17.16,"t":"2026-10-14T14:15:00Z","v":23929,"vw":17.149723},{"c":17.14,"h":17.179,"l":17.06,"n":102,"o":17.17,"t":"2026-10-14T14:30:00Z","v":23473,"vw":17.143659},{"c":16.99,"h":17.11,"l":16.91,"n":63,"o":17.07,"t":"2026-10-14T14:45:00Z","v":52385,"vw":16.954614},{"c":16.9326,"h":16.98,"l":16.85,"n":147,"o":16.98,"t":"2026-10-14T15:00:00Z","v":34770,"vw":16.877705},{"c":16.905,"h":16.96,"l":16.8801,"n":35,"o":16.9408,"t":"2026-10-14T15:15:00Z","v":7751,"vw":16.932215},{"c":16.83,"h":16.89,"l":16.82,"n":38,"o":16.89,"t":"2026-10-14T15:30:00Z","v":10983,"vw":16.870053},{"c":16.89,"h":16.9,"l":16.83,"n":54,"o":16.83,"t":"2026-10-14T15:45:00Z","v":12908,"vw":16.852024},{"c":17.07,"h":17.19,"l":16.94,"n":75,"o":16.94,"t":"2026-10-14T16:00:00Z","v":12655,"vw":17.048903},{"c":17.09,"h":17.1251,"l":17.05,"n":30,"o":17.0506,"t":"2026-10-14T16:15:00Z","v":4400,"vw":17.084917},{"c":17.1264,"h":17.13,"l":16.95,"n":36,"o":17,"t":"2026-10-14T16:30:00Z","v":6365,"vw":17.074265},{"c":17.135,"h":17.2,"l":17.1201,"n":106,"o":17.13,"t":"2026-10-14T16:45:00Z","v":40949,"vw":17.170135},{"c":17.08,"h":17.16,"l":17.08,"n":13,"o":17.16,"t":"2026-10-14T17:00:00Z","v":3404,"vw":17.130329},{"c":17.13,"h":17.21,"l":17.07,"n":22,"o":17.07,"t":"2026-10-14T17:15:00Z","v":4108,"vw":17.133684},{"c":17.11,"h":17.1597,"l":17.08,"n":64,"o":17.12,"t":"2026-10-14T17:30:00Z","v":27577,"vw":17.130189},{"c":17.06,"h":17.12,"l":17.0515,"n":46,"o":17.12,"t":"2026-10-14T17:45:00Z","v":9362,"vw":17.092977},{"c":17.1168,"h":17.1168,"l":17.0316,"n":20,"o":17.04,"t":"2026-10-14T18:00:00Z","v":6253,"vw":17.058027},{"c":17.155,"h":17.155,"l":17.11,"n":23,"o":17.12,"t":"2026-10-14T18:15:00Z","v":3660,"vw":17.128477},{"c":17.07,"h":17.125,"l":17.07,"n":44,"o":17.125,"t":"2026-10-14T18:30:00Z","v":13781,"vw":17.091039},{"c":17.07,"h":17.15,"l":17.07,"n":61,"o":17.09,"t":"2026-10-14T18:45:00Z","v":8456,"vw":17.105471},{"c":17.1807,"h":17.2,"l":17.07,"n":49,"o":17.07,"t":"2026-10-14T19:00:00Z","v":14820,"vw":17.142446},{"c":17.2386,"h":17.255,"l":17.185,"n":47,"o":17.195,"t":"2026-10-14T19:15:00Z","v":7628,"vw":17.234545},{"c":17.23,"h":17.3,"l":17.1851,"n":59,"o":17.235,"t":"2026-10-14T19:30:00Z","v":13537,"vw":17.231039},{"c":17.21,"h":17.5,"l":17.21,"n":189,"o":17.2474,"t":"2026-10-14T19:45:00Z","v":43056,"vw":17.347908},{"c":17.1,"h":17.23,"l":17.07,"n":14,"o":17.23,"t":"2026-10-14T20:00:00Z","v":1633,"vw":17.13014},{"c":17,"h":17.03,"l":17,"n":16,"o":17.03,"t":"2026-10-14T20:45:00Z","v":5011,"vw":17.003122},{"c":17.06,"h":17.06,"l":17.06,"n":1,"o":17.06,"t":"2026-10-14T21:30:00Z","v":100,"vw":17.06},{"c":17.14,"h":17.14,"l":17.09,"n":8,"o":17.09,"t":"2026-10-14T21:45:00Z","v":2846,"vw":17.132498},{"c":17.05,"h":17.08,"l":17.05,"n":4,"o":17.08,"t":"2026-10-14T22:00:00Z","v":366,"vw":17.062036},{"c":17,"h":17,"l":17,"n":5,"o":17,"t":"2026-10-14T22:15:00Z","v":201,"vw":17},{"c":16.8,"h":16.87,"l":16.8,"n":19,"o":16.85,"t":"2026-10-14T22:30:00Z","v":7279,"vw":16.839164},{"c":16.74,"h":16.76,"l":16.7,"n":4,"o":16.72,"t":"2026-10-14T22:45:00Z","v":1930,"vw":16.72},{"c":16.78,"h":16.81,"l":16.7396,"n":5,"o":16.7643,"t":"2026-10-14T23:15:00Z","v":1703,"vw":16.776975},{"c":16.8,"h":16.8481,"l":16.8,"n":7,"o":16.8481,"t":"2026-10-14T23:30:00Z","v":1102,"vw":16.808745},{"c":16.79,"h":16.79,"l":16.74,"n":9,"o":16.76,"t":"2026-10-14T23:45:00Z","v":1701,"vw":16.761273},{"c":16.36,"h":16.48,"l":16.05,"n":289,"o":16.09,"t":"2026-10-15T08:00:00Z","v":117603,"vw":16.202216},{"c":16.4,"h":16.45,"l":16.35,"n":6,"o":16.45,"t":"2026-10-15T08:15:00Z","v":2178,"vw":16.432791},{"c":16.46,"h":16.46,"l":16.46,"n":2,"o":16.46,"t":"2026-10-15T08:30:00Z","v":310,"vw":16.46},{"c":16.54,"h":16.56,"l":16.54,"n":7,"o":16.55,"t":"2026-10-15T08:45:00Z","v":1398,"vw":16.548203},{"c":16.57,"h":16.57,"l":16.57,"n":1,"o":16.57,"t":"2026-10-15T09:00:00Z","v":100,"vw":16.57},{"c":16.75,"h":16.76,"l":16.75,"n":11,"o":16.76,"t":"2026-10-15T09:45:00Z","v":1108,"vw":16.757996},{"c":16.5,"h":16.57,"l":16.5,"n":4,"o":16.57,"t":"2026-10-15T10:15:00Z","v":890,"vw":16.555832},{"c":16.56,"h":16.56,"l":16.56,"n":4,"o":16.56,"t":"2026-10-15T10:30:00Z","v":500,"vw":16.56},{"c":16.56,"h":16.64,"l":16.56,"n":31,"o":16.6291,"t":"2026-10-15T11:00:00Z","v":6676,"vw":16.605742},{"c":16.61,"h":16.64,"l":16.6,"n":13,"o":16.61,"t":"2026-10-15T11:15:00Z","v":1765,"vw":16.616388},{"c":16.71,"h":16.71,"l":16.62,"n":9,"o":16.62,"t":"2026-10-15T11:30:00Z","v":928,"vw":16.662712},{"c":16.6,"h":16.63,"l":16.6,"n":15,"o":16.63,"t":"2026-10-15T12:00:00Z","v":2510,"vw":16.61241},{"c":16.6,"h":16.6,"l":16.6,"n":1,"o":16.6,"t":"2026-10-15T12:15:00Z","v":100,"vw":16.6},{"c":16.56,"h":16.56,"l":16.56,"n":2,"o":16.56,"t":"2026-10-15T12:30:00Z","v":266,"vw":16.56},{"c":16.58,"h":16.58,"l":16.521,"n":5,"o":16.521,"t":"2026-10-15T12:45:00Z","v":457,"vw":16.546286},{"c":16.529,"h":16.57,"l":16.529,"n":9,"o":16.56,"t":"2026-10-15T13:00:00Z","v":1179,"vw":16.556142},{"c":16.57,"h":16.59,"l":16.55,"n":63,"o":16.57,"t":"2026-10-15T13:15:00Z","v":12956,"vw":16.56137},{"c":16.9435,"h":16.9435,"l":16.325,"n":212,"o":16.56,"t":"2026-10-15T13:30:00Z","v":71558,"vw":16.504622},{"c":16.48,"h":16.95,"l":16.48,"n":115,"o":16.95,"t":"2026-10-15T13:45:00Z","v":32245,"vw":16.662226},{"c":16.755,"h":16.9,"l":16.595,"n":106,"o":16.595,"t":"2026-10-15T14:00:00Z","v":19128,"vw":16.795812},{"c":16.63,"h":16.75,"l":16.62,"n":132,"o":16.745,"t":"2026-10-15T14:15:00Z","v":42904,"vw":16.687621},{"c":16.78,"h":16.78,"l":16.68,"n":27,"o":16.6858,"t":"2026-10-15T14:30:00Z","v":3562,"vw":16.725099},{"c":16.95,"h":17.06,"l":16.78,"n":260,"o":16.78,"t":"2026-10-15T14:45:00Z","v":38623,"vw":16.95881},{"c":17,"h":17.03,"l":16.8937,"n":130,"o":16.94,"t":"2026-10-15T15:00:00Z","v":33871,"vw":16.961182},{"c":16.79,"h":17.1,"l":16.79,"n":132,"o":17.03,"t":"2026-10-15T15:15:00Z","v":26533,"vw":16.949325},{"c":16.9026,"h":17.01,"l":16.795,"n":78,"o":16.795,"t":"2026-10-15T15:30:00Z","v":8902,"vw":16.974757},{"c":17.02,"h":17.03,"l":16.9273,"n":22,"o":16.94,"t":"2026-10-15T15:45:00Z","v":4093,"vw":16.964439},{"c":16.8,"h":17,"l":16.8,"n":83,"o":17,"t":"2026-10-15T16:00:00Z","v":34552,"vw":16.841268},{"c":16.83,"h":16.84,"l":16.8,"n":25,"o":16.81,"t":"2026-10-15T16:15:00Z","v":2119,"vw":16.818722},{"c":16.87,"h":16.87,"l":16.7941,"n":34,"o":16.815,"t":"2026-10-15T16:30:00Z","v":5298,"vw":16.808469},{"c":16.95,"h":16.95,"l":16.9,"n":7,"o":16.9,"t":"2026-10-15T16:45:00Z","v":675,"vw":16.932857},{"c":16.85,"h":16.94,"l":16.82,"n":32,"o":16.94,"t":"2026-10-15T17:00:00Z","v":6676,"vw":16.84911},{"c":16.88,"h":16.89,"l":16.86,"n":6,"o":16.89,"t":"2026-10-15T17:15:00Z","v":2855,"vw":16.881429},{"c":16.91,"h":16.91,"l":16.845,"n":8,"o":16.85,"t":"2026-10-15T17:30:00Z","v":5829,"vw":16.880168},{"c":16.92,"h":16.92,"l":16.92,"n":1,"o":16.92,"t":"2026-10-15T17:45:00Z","v":350,"vw":16.92},{"c":16.85,"h":16.93,"l":16.85,"n":25,"o":16.93,"t":"2026-10-15T18:00:00Z","v":9929,"vw":16.88378},{"c":16.83,"h":16.86,"l":16.77,"n":136,"o":16.84,"t":"2026-10-15T18:15:00Z","v":41682,"vw":16.806914},{"c":16.8801,"h":16.8807,"l":16.855,"n":5,"o":16.855,"t":"2026-10-15T18:30:00Z","v":6310,"vw":16.879607},{"c":16.99,"h":17,"l":16.9,"n":26,"o":16.9,"t":"2026-10-15T18:45:00Z","v":2869,"vw":16.958033},{"c":17.09,"h":17.13,"l":16.99,"n":20,"o":16.99,"t":"2026-10-15T19:00:00Z","v":6254,"vw":17.044767},{"c":17.09,"h":17.13,"l":17.09,"n":42,"o":17.13,"t":"2026-10-15T19:15:00Z","v":25544,"vw":17.114977},{"c":17.14,"h":17.14,"l":17.05,"n":30,"o":17.05,"t":"2026-10-15T19:30:00Z","v":4537,"vw":17.117222},{"c":17.19,"h":17.21,"l":17.11,"n":135,"o":17.1624,"t":"2026-10-15T19:45:00Z","v":22394,"vw":17.154619},{"c":17.17,"h":17.17,"l":17.17,"n":4,"o":17.17,"t":"2026-10-15T20:00:00Z","v":107,"vw":17.17},{"c":17.22,"h":17.22,"l":17.22,"n":7,"o":17.22,"t":"2026-10-15T20:15:00Z","v":999,"vw":17.22},{"c":17.1721,"h":17.1721,"l":17.1721,"n":1,"o":17.1721,"t":"2026-10-15T21:00:00Z","v":300,"vw":17.1721},{"c":17.29,"h":17.305,"l":17.29,"n":4,"o":17.305,"t":"2026-10-15T23:00:00Z","v":321,"vw":17.299476},{"c":17.18,"h":17.18,"l":17.18,"n":2,"o":17.18,"t":"2026-10-15T23:30:00Z","v":500,"vw":17.18},{"c":17.62,"h":17.65,"l":17,"n":187,"o":17.63,"t":"2026-10-16T08:00:00Z","v":61472,"vw":17.353378},{"c":17.13,"h":17.13,"l":17.13,"n":1,"o":17.13,"t":"2026-10-16T08:30:00Z","v":181,"vw":17.13},{"c":17.23,"h":17.23,"l":17.23,"n":1,"o":17.23,"t":"2026-10-16T09:15:00Z","v":200,"vw":17.23},{"c":17.2,"h":17.2,"l":17.2,"n":3,"o":17.2,"t":"2026-10-16T09:30:00Z","v":150,"vw":17.2},{"c":17.16,"h":17.17,"l":17.16,"n":21,"o":17.17,"t":"2026-10-16T09:45:00Z","v":8000,"vw":17.162564},{"c":17.13,"h":17.16,"l":17.13,"n":15,"o":17.16,"t":"2026-10-16T10:00:00Z","v":4000,"vw":17.144962},{"c":17.16,"h":17.16,"l":17.16,"n":1,"o":17.16,"t":"2026-10-16T10:45:00Z","v":240,"vw":17.16},{"c":17.16,"h":17.16,"l":17.16,"n":1,"o":17.16,"t":"2026-10-16T11:00:00Z","v":400,"vw":17.16},{"c":17.35,"h":17.35,"l":17.35,"n":1,"o":17.35,"t":"2026-10-16T11:15:00Z","v":4800,"vw":17.35},{"c":17.26,"h":17.31,"l":17.26,"n":6,"o":17.31,"t":"2026-10-16T11:45:00Z","v":453,"vw":17.294351},{"c":17.24,"h":17.28,"l":17.24,"n":16,"o":17.28,"t":"2026-10-16T12:00:00Z","v":5576,"vw":17.278473},{"c":17.29,"h":17.29,"l":17.29,"n":8,"o":17.29,"t":"2026-10-16T12:30:00Z","v":1667,"vw":17.29},{"c":17.36,"h":17.36,"l":17.31,"n":3,"o":17.31,"t":"2026-10-16T13:15:00Z","v":213,"vw":17.335},{"c":17.23,"h":17.5,"l":17.11,"n":69,"o":17.31,"t":"2026-10-16T13:30:00Z","v":30404,"vw":17.277695},{"c":17.162,"h":17.24,"l":17.02,"n":68,"o":17.21,"t":"2026-10-16T13:45:00Z","v":19702,"vw":17.099946},{"c":17.15,"h":17.24,"l":17.15,"n":43,"o":17.22,"t":"2026-10-16T14:00:00Z","v":3669,"vw":17.208},{"c":17.12,"h":17.12,"l":17.12,"n":2,"o":17.12,"t":"2026-10-16T14:15:00Z","v":150,"vw":17.12},{"c":17.02,"h":17.1,"l":17.02,"n":6,"o":17.1,"t":"2026-10-16T14:30:00Z","v":4176,"vw":17.085896},{"c":17.04,"h":17.06,"l":17,"n":21,"o":17.0065,"t":"2026-10-16T14:45:00Z","v":9244,"vw":17.018815},{"c":16.915,"h":17.025,"l":16.8937,"n":44,"o":17.025,"t":"2026-10-16T15:00:00Z","v":27191,"vw":16.975555},{"c":16.85,"h":16.92,"l":16.84,"n":29,"o":16.91,"t":"2026-10-16T15:15:00Z","v":11449,"vw":16.868872},{"c":16.85,"h":16.895,"l":16.8101,"n":19,"o":16.85,"t":"2026-10-16T15:30:00Z","v":2584,"vw":16.855829},{"c":16.87,"h":16.91,"l":16.85,"n":21,"o":16.91,"t":"2026-10-16T15:45:00Z","v":3064,"vw":16.856071},{"c":16.95,"h":16.95,"l":16.76,"n":91,"o":16.84,"t":"2026-10-16T16:00:00Z","v":52258,"vw":16.809572},{"c":16.9399,"h":16.96,"l":16.9323,"n":16,"o":16.96,"t":"2026-10-16T16:15:00Z","v":5921,"vw":16.93808},{"c":16.82,"h":16.88,"l":16.795,"n":16,"o":16.88,"t":"2026-10-16T16:30:00Z","v":4111,"vw":16.837276},{"c":16.8,"h":16.8096,"l":16.8,"n":23,"o":16.8096,"t":"2026-10-16T16:45:00Z","v":4830,"vw":16.801135},{"c":16.74,"h":16.76,"l":16.68,"n":141,"o":16.75,"t":"2026-10-16T17:00:00Z","v":32025,"vw":16.731445},{"c":16.78,"h":16.8,"l":16.73,"n":86,"o":16.73,"t":"2026-10-16T17:15:00Z","v":14370,"vw":16.766031},{"c":16.835,"h":16.84,"l":16.8,"n":87,"o":16.8,"t":"2026-10-16T17:30:00Z","v":10779,"vw":16.814612},{"c":16.73,"h":16.85,"l":16.72,"n":94,"o":16.85,"t":"2026-10-16T17:45:00Z","v":12978,"vw":16.750475},{"c":16.68,"h":16.71,"l":16.64,"n":131,"o":16.7,"t":"2026-10-16T18:00:00Z","v":25039,"vw":16.67604},{"c":16.56,"h":16.69,"l":16.54,"n":123,"o":16.675,"t":"2026-10-16T18:15:00Z","v":20086,"vw":16.622576},{"c":16.6,"h":16.62,"l":16.53,"n":79,"o":16.555,"t":"2026-10-16T18:30:00Z","v":19948,"vw":16.57269},{"c":16.53,"h":16.57,"l":16.49,"n":74,"o":16.565,"t":"2026-10-16T18:45:00Z","v":16321,"vw":16.532325},{"c":16.56,"h":16.56,"l":16.47,"n":30,"o":16.52,"t":"2026-10-16T19:00:00Z","v":3205,"vw":16.532375},{"c":16.52,"h":16.58,"l":16.52,"n":93,"o":16.56,"t":"2026-10-16T19:15:00Z","v":15758,"vw":16.551901},{"c":16.41,"h":16.54,"l":16.39,"n":189,"o":16.52,"t":"2026-10-16T19:30:00Z","v":38655,"vw":16.460065},{"c":16.555,"h":16.565,"l":16.41,"n":215,"o":16.41,"t":"2026-10-16T19:45:00Z","v":54304,"vw":16.469746},{"c":16.53,"h":16.53,"l":16.53,"n":5,"o":16.53,"t":"2026-10-16T20:00:00Z","v":3859,"vw":16.53},{"c":16.58,"h":16.58,"l":16.57,"n":3,"o":16.57,"t":"2026-10-16T20:15:00Z","v":2150,"vw":16.578095},{"c":16.59,"h":16.59,"l":16.59,"n":1,"o":16.59,"t":"2026-10-16T20:30:00Z","v":300,"vw":16.59},{"c":16.6,"h":16.6,"l":16.6,"n":3,"o":16.6,"t":"2026-10-16T21:15:00Z","v":735,"vw":16.6},{"c":16.59,"h":16.59,"l":16.59,"n":6,"o":16.59,"t":"2026-10-16T21:30:00Z","v":1000,"vw":16.59},{"c":16.6,"h":16.6,"l":16.55,"n":38,"o":16.6,"t":"2026-10-16T22:30:00Z","v":7750,"vw":16.586699},{"c":16.59,"h":16.6,"l":16.59,"n":8,"o":16.59,"t":"2026-10-16T23:15:00Z","v":2114,"vw":16.5934},{"c":16.6,"h":16.6,"l":16.56,"n":4,"o":16.56,"t":"2026-10-16T23:30:00Z","v":900,"vw":16.595551},{"c":16.6,"h":16.6,"l":16.6,"n":1,"o":16.6,"t":"2026-10-16T23:45:00Z","v":201,"vw":16.6},{"c":16.75,"h":16.95,"l":16.75,"n":34,"o":16.9,"t":"2026-10-19T08:00:00Z","v":11770,"vw":16.782384},{"c":16.91,"h":16.93,"l":16.91,"n":11,"o":16.91,"t":"2026-10-19T08:30:00Z","v":2700,"vw":16.921154},{"c":16.91,"h":16.92,"l":16.91,"n":3,"o":16.91,"t":"2026-10-19T09:00:00Z","v":913,"vw":16.912552},{"c":16.91,"h":16.91,"l":16.91,"n":1,"o":16.91,"t":"2026-10-19T09:30:00Z","v":306,"vw":16.91},{"c":16.85,"h":16.85,"l":16.85,"n":3,"o":16.85,"t":"2026-10-19T10:15:00Z","v":1100,"vw":16.85},{"c":16.87,"h":16.87,"l":16.85,"n":3,"o":16.85,"t":"2026-10-19T10:30:00Z","v":310,"vw":16.856667},{"c":17.03,"h":17.03,"l":16.89,"n":10,"o":16.89,"t":"2026-10-19T10:45:00Z","v":1294,"vw":16.988521},{"c":16.9,"h":16.9545,"l":16.88,"n":51,"o":16.94,"t":"2026-10-19T11:00:00Z","v":16492,"vw":16.919248},{"c":16.87,"h":16.87,"l":16.86,"n":4,"o":16.86,"t":"2026-10-19T11:15:00Z","v":421,"vw":16.865},{"c":16.82,"h":16.87,"l":16.81,"n":25,"o":16.87,"t":"2026-10-19T11:30:00Z","v":3794,"vw":16.841702},{"c":16.81,"h":16.82,"l":16.81,"n":5,"o":16.82,"t":"2026-10-19T11:45:00Z","v":1282,"vw":16.816667},{"c":16.8,"h":16.8093,"l":16.8,"n":2,"o":16.8093,"t":"2026-10-19T12:00:00Z","v":632,"vw":16.807358},{"c":16.8642,"h":16.88,"l":16.8502,"n":4,"o":16.87,"t":"2026-10-19T13:00:00Z","v":2279,"vw":16.856387},{"c":16.88,"h":16.88,"l":16.76,"n":12,"o":16.85,"t":"2026-10-19T13:15:00Z","v":1850,"vw":16.808627},{"c":16.7603,"h":16.875,"l":16.635,"n":93,"o":16.8,"t":"2026-10-19T13:30:00Z","v":30492,"vw":16.729576},{"c":16.67,"h":16.78,"l":16.6,"n":45,"o":16.74,"t":"2026-10-19T13:45:00Z","v":10295,"vw":16.654872},{"c":16.73,"h":16.73,"l":16.5888,"n":56,"o":16.6,"t":"2026-10-19T14:00:00Z","v":27237,"vw":16.610491},{"c":16.67,"h":16.82,"l":16.67,"n":71,"o":16.78,"t":"2026-10-19T14:15:00Z","v":17051,"vw":16.771993},{"c":16.71,"h":16.725,"l":16.66,"n":32,"o":16.67,"t":"2026-10-19T14:30:00Z","v":4234,"vw":16.685313},{"c":16.71,"h":16.77,"l":16.705,"n":30,"o":16.75,"t":"2026-10-19T14:45:00Z","v":7932,"vw":16.733973},{"c":16.68,"h":16.725,"l":16.63,"n":48,"o":16.7,"t":"2026-10-19T15:00:00Z","v":7656,"vw":16.665838},{"c":16.69,"h":16.71,"l":16.65,"n":24,"o":16.69,"t":"2026-10-19T15:15:00Z","v":4310,"vw":16.680716},{"c":16.61,"h":16.685,"l":16.61,"n":78,"o":16.685,"t":"2026-10-19T15:30:00Z","v":15755,"vw":16.626298},{"c":16.66,"h":16.67,"l":16.62,"n":53,"o":16.63,"t":"2026-10-19T15:45:00Z","v":5474,"vw":16.632192},{"c":16.585,"h":16.6025,"l":16.57,"n":17,"o":16.6,"t":"2026-10-19T16:00:00Z","v":2543,"vw":16.587457},{"c":16.57,"h":16.58,"l":16.57,"n":4,"o":16.57,"t":"2026-10-19T16:15:00Z","v":301,"vw":16.573333},{"c":16.57,"h":16.5859,"l":16.56,"n":7,"o":16.57,"t":"2026-10-19T16:30:00Z","v":1270,"vw":16.571154},{"c":16.55,"h":16.56,"l":16.55,"n":17,"o":16.55,"t":"2026-10-19T16:45:00Z","v":3371,"vw":16.552232},{"c":16.5,"h":16.53,"l":16.47,"n":42,"o":16.52,"t":"2026-10-19T17:00:00Z","v":12452,"vw":16.498458},{"c":16.515,"h":16.515,"l":16.49,"n":4,"o":16.49,"t":"2026-10-19T17:15:00Z","v":301,"vw":16.505},{"c":16.555,"h":16.555,"l":16.51,"n":8,"o":16.51,"t":"2026-10-19T17:30:00Z","v":1100,"vw":16.526364},{"c":16.515,"h":16.515,"l":16.48,"n":8,"o":16.51,"t":"2026-10-19T17:45:00Z","v":8161,"vw":16.509556},{"c":16.505,"h":16.52,"l":16.505,"n":4,"o":16.52,"t":"2026-10-19T18:00:00Z","v":900,"vw":16.518333},{"c":16.38,"h":16.485,"l":16.38,"n":19,"o":16.4805,"t":"2026-10-19T18:15:00Z","v":3578,"vw":16.420572},{"c":16.39,"h":16.39,"l":16.37,"n":12,"o":16.37,"t":"2026-10-19T18:30:00Z","v":8123,"vw":16.386537},{"c":16.38,"h":16.41,"l":16.38,"n":48,"o":16.405,"t":"2026-10-19T18:45:00Z","v":21299,"vw":16.405659},{"c":16.36,"h":16.39,"l":16.36,"n":10,"o":16.38,"t":"2026-10-19T19:00:00Z","v":1183,"vw":16.374},{"c":16.39,"h":16.3995,"l":16.37,"n":21,"o":16.38,"t":"2026-10-19T19:15:00Z","v":2032,"vw":16.381711},{"c":16.3526,"h":16.39,"l":16.3225,"n":75,"o":16.39,"t":"2026-10-19T19:30:00Z","v":17721,"vw":16.364007},{"c":16.38,"h":16.38,"l":16.31,"n":211,"o":16.37,"t":"2026-10-19T19:45:00Z","v":41493,"vw":16.349227},{"c":16.4,"h":16.4,"l":16.38,"n":8,"o":16.38,"t":"2026-10-19T20:00:00Z","v":790,"vw":16.394853},{"c":16.41,"h":16.41,"l":16.41,"n":5,"o":16.41,"t":"2026-10-19T20:15:00Z","v":148,"vw":16.41},{"c":16.41,"h":16.43,"l":16.41,"n":7,"o":16.42,"t":"2026-10-19T21:30:00Z","v":1360,"vw":16.421818},{"c":16.46,"h":16.46,"l":16.46,"n":1,"o":16.46,"t":"2026-10-19T22:45:00Z","v":1208,"vw":16.46},{"c":16.45,"h":16.45,"l":16.45,"n":1,"o":16.45,"t":"2026-10-19T23:30:00Z","v":200,"vw":16.45},{"c":16.45,"h":16.45,"l":16.45,"n":1,"o":16.45,"t":"2026-10-19T23:45:00Z","v":278,"vw":16.45},{"c":15.99,"h":16.09,"l":15.85,"n":169,"o":16.08,"t":"2026-10-20T08:00:00Z","v":43299,"vw":15.987137},{"c":16.07,"h":16.07,"l":16.07,"n":30,"o":16.07,"t":"2026-10-20T08:30:00Z","v":2461,"vw":16.07},{"c":16.1,"h":16.1,"l":16.04,"n":7,"o":16.06,"t":"2026-10-20T08:45:00Z","v":1210,"vw":16.065455},{"c":15.98,"h":15.99,"l":15.98,"n":4,"o":15.98,"t":"2026-10-20T09:00:00Z","v":755,"vw":15.986454},{"c":15.98,"h":15.99,"l":15.98,"n":3,"o":15.99,"t":"2026-10-20T09:15:00Z","v":670,"vw":15.98594},{"c":15.97,"h":16,"l":15.97,"n":8,"o":16,"t":"2026-10-20T09:30:00Z","v":711,"vw":15.988971},{"c":15.95,"h":15.95,"l":15.95,"n":1,"o":15.95,"t":"2026-10-20T10:00:00Z","v":986,"vw":15.95},{"c":15.95,"h":15.95,"l":15.94,"n":2,"o":15.94,"t":"2026-10-20T10:45:00Z","v":215,"vw":15.945349},{"c":15.83,"h":15.9892,"l":15.83,"n":40,"o":15.9892,"t":"2026-10-20T11:00:00Z","v":4133,"vw":15.878546},{"c":15.85,"h":15.85,"l":15.85,"n":2,"o":15.85,"t":"2026-10-20T11:15:00Z","v":400,"vw":15.85},{"c":15.88,"h":15.88,"l":15.88,"n":5,"o":15.88,"t":"2026-10-20T11:30:00Z","v":3951,"vw":15.88},{"c":15.85,"h":15.88,"l":15.85,"n":3,"o":15.88,"t":"2026-10-20T11:45:00Z","v":1403,"vw":15.860337},{"c":15.84,"h":15.87,"l":15.84,"n":7,"o":15.87,"t":"2026-10-20T12:00:00Z","v":3595,"vw":15.851061},{"c":15.82,"h":15.83,"l":15.82,"n":7,"o":15.83,"t":"2026-10-20T12:15:00Z","v":2610,"vw":15.823837},{"c":15.9,"h":15.9,"l":15.86,"n":15,"o":15.86,"t":"2026-10-20T12:30:00Z","v":2919,"vw":15.867916},{"c":15.9,"h":15.91,"l":15.9,"n":12,"o":15.91,"t":"2026-10-20T12:45:00Z","v":2130,"vw":15.906667},{"c":15.88,"h":15.88,"l":15.88,"n":1,"o":15.88,"t":"2026-10-20T13:00:00Z","v":5000,"vw":15.88},{"c":15.88,"h":15.89,"l":15.88,"n":6,"o":15.8809,"t":"2026-10-20T13:15:00Z","v":3530,"vw":15.881771},{"c":16.04,"h":16.15,"l":15.8317,"n":109,"o":15.9,"t":"2026-10-20T13:30:00Z","v":36558,"vw":16.002872},{"c":16.3016,"h":16.3016,"l":16.1,"n":51,"o":16.1,"t":"2026-10-20T13:45:00Z","v":15864,"vw":16.225624},{"c":16.36,"h":16.42,"l":16.29,"n":53,"o":16.29,"t":"2026-10-20T14:00:00Z","v":23496,"vw":16.339552},{"c":16.46,"h":16.4643,"l":16.34,"n":36,"o":16.35,"t":"2026-10-20T14:15:00Z","v":10668,"vw":16.419331},{"c":16.4337,"h":16.48,"l":16.42,"n":15,"o":16.46,"t":"2026-10-20T14:30:00Z","v":3590,"vw":16.441651},{"c":16.41,"h":16.4207,"l":16.37,"n":12,"o":16.4207,"t":"2026-10-20T14:45:00Z","v":13110,"vw":16.391443},{"c":16.34,"h":16.39,"l":16.32,"n":56,"o":16.39,"t":"2026-10-20T15:00:00Z","v":14542,"vw":16.352088},{"c":16.39,"h":16.41,"l":16.375,"n":9,"o":16.3803,"t":"2026-10-20T15:15:00Z","v":2162,"vw":16.392433},{"c":16.4,"h":16.4,"l":16.37,"n":9,"o":16.375,"t":"2026-10-20T15:30:00Z","v":16371,"vw":16.375916},{"c":16.35,"h":16.41,"l":16.35,"n":16,"o":16.39,"t":"2026-10-20T15:45:00Z","v":1468,"vw":16.3825},{"c":16.44,"h":16.44,"l":16.44,"n":2,"o":16.44,"t":"2026-10-20T16:00:00Z","v":520,"vw":16.44},{"c":16.4367,"h":16.46,"l":16.43,"n":13,"o":16.45,"t":"2026-10-20T16:15:00Z","v":4020,"vw":16.441347},{"c":16.43,"h":16.43,"l":16.43,"n":18,"o":16.43,"t":"2026-10-20T16:45:00Z","v":23273,"vw":16.43},{"c":16.4211,"h":16.45,"l":16.41,"n":67,"o":16.45,"t":"2026-10-20T17:00:00Z","v":13583,"vw":16.414581},{"c":16.5,"h":16.51,"l":16.43,"n":45,"o":16.43,"t":"2026-10-20T17:15:00Z","v":11010,"vw":16.487138},{"c":16.52,"h":16.52,"l":16.5,"n":7,"o":16.5,"t":"2026-10-20T17:30:00Z","v":2651,"vw":16.519246},{"c":16.54,"h":16.5576,"l":16.51,"n":21,"o":16.51,"t":"2026-10-20T17:45:00Z","v":5774,"vw":16.534617},{"c":16.56,"h":16.5799,"l":16.56,"n":4,"o":16.56,"t":"2026-10-20T18:00:00Z","v":2903,"vw":16.577862},{"c":16.47,"h":16.54,"l":16.47,"n":7,"o":16.54,"t":"2026-10-20T18:15:00Z","v":800,"vw":16.508738},{"c":16.45,"h":16.48,"l":16.45,"n":8,"o":16.47,"t":"2026-10-20T18:30:00Z","v":4696,"vw":16.476645},{"c":16.46,"h":16.46,"l":16.43,"n":6,"o":16.43,"t":"2026-10-20T18:45:00Z","v":877,"vw":16.450525},{"c":16.47,"h":16.47,"l":16.47,"n":2,"o":16.47,"t":"2026-10-20T19:00:00Z","v":1500,"vw":16.47},{"c":16.4,"h":16.47,"l":16.4,"n":21,"o":16.47,"t":"2026-10-20T19:15:00Z","v":9686,"vw":16.427555},{"c":16.35,"h":16.4,"l":16.33,"n":123,"o":16.36,"t":"2026-10-20T19:30:00Z","v":25982,"vw":16.356891},{"c":16.4,"h":16.44,"l":16.35,"n":299,"o":16.35,"t":"2026-10-20T19:45:00Z","v":46796,"vw":16.402784},{"c":16.42,"h":16.44,"l":16.42,"n":25,"o":16.42,"t":"2026-10-20T20:00:00Z","v":5107,"vw":16.433096},{"c":16.46,"h":16.46,"l":16.46,"n":6,"o":16.46,"t":"2026-10-20T20:30:00Z","v":1003,"vw":16.46},{"c":16.45,"h":16.45,"l":16.45,"n":3,"o":16.45,"t":"2026-10-20T20:45:00Z","v":300,"vw":16.45},{"c":16.43,"h":16.43,"l":16.43,"n":1,"o":16.43,"t":"2026-10-20T21:30:00Z","v":200,"vw":16.43},{"c":16.47,"h":16.47,"l":16.47,"n":1,"o":16.47,"t":"2026-10-20T21:45:00Z","v":184,"vw":16.47},{"c":16.49,"h":16.53,"l":16.49,"n":7,"o":16.53,"t":"2026-10-20T22:30:00Z","v":3984,"vw":16.491615},{"c":16.52,"h":16.52,"l":16.52,"n":1,"o":16.52,"t":"2026-10-20T22:45:00Z","v":4454,"vw":16.52},{"c":16.52,"h":16.521,"l":16.52,"n":2,"o":16.521,"t":"2026-10-20T23:00:00Z","v":800,"vw":16.520375},{"c":16.55,"h":16.55,"l":16.53,"n":3,"o":16.53,"t":"2026-10-20T23:15:00Z","v":3600,"vw":16.549111},{"c":16.52,"h":16.53,"l":16.52,"n":4,"o":16.53,"t":"2026-10-20T23:30:00Z","v":807,"vw":16.528761},{"c":16.52,"h":16.536,"l":16.52,"n":13,"o":16.52,"t":"2026-10-20T23:45:00Z","v":2537,"vw":16.524068},{"c":15.59,"h":16,"l":15.49,"n":214,"o":15.6083,"t":"2026-10-21T08:00:00Z","v":56532,"vw":15.588309},{"c":15.59,"h":15.59,"l":15.59,"n":3,"o":15.59,"t":"2026-10-21T08:15:00Z","v":2302,"vw":15.59},{"c":15.6,"h":15.64,"l":15.6,"n":7,"o":15.64,"t":"2026-10-21T08:30:00Z","v":1083,"vw":15.612273},{"c":15.56,"h":15.61,"l":15.54,"n":21,"o":15.6,"t":"2026-10-21T08:45:00Z","v":15783,"vw":15.561503},{"c":15.49,"h":15.52,"l":15.49,"n":14,"o":15.52,"t":"2026-10-21T09:00:00Z","v":2834,"vw":15.499216},{"c":15.57,"h":15.57,"l":15.57,"n":10,"o":15.57,"t":"2026-10-21T09:15:00Z","v":700,"vw":15.57},{"c":15.63,"h":15.63,"l":15.56,"n":19,"o":15.56,"t":"2026-10-21T09:30:00Z","v":2933,"vw":15.583184},{"c":15.63,"h":15.63,"l":15.63,"n":2,"o":15.63,"t":"2026-10-21T09:45:00Z","v":393,"vw":15.63},{"c":15.58,"h":15.62,"l":15.58,"n":10,"o":15.62,"t":"2026-10-21T10:00:00Z","v":1297,"vw":15.612812},{"c":15.59,"h":15.59,"l":15.58,"n":2,"o":15.58,"t":"2026-10-21T10:15:00Z","v":200,"vw":15.585},{"c":15.6693,"h":15.6693,"l":15.65,"n":6,"o":15.65,"t":"2026-10-21T10:30:00Z","v":730,"vw":15.656044},{"c":15.67,"h":15.68,"l":15.67,"n":3,"o":15.68,"t":"2026-10-21T10:45:00Z","v":710,"vw":15.678571},{"c":15.6,"h":15.67,"l":15.6,"n":12,"o":15.67,"t":"2026-10-21T11:00:00Z","v":2566,"vw":15.61887},{"c":15.58,"h":15.62,"l":15.58,"n":6,"o":15.6,"t":"2026-10-21T11:15:00Z","v":1901,"vw":15.611892},{"c":15.59,"h":15.59,"l":15.58,"n":15,"o":15.58,"t":"2026-10-21T11:30:00Z","v":2444,"vw":15.585727},{"c":15.56,"h":15.6,"l":15.56,"n":12,"o":15.6,"t":"2026-10-21T11:45:00Z","v":921,"vw":15.581111},{"c":15.59,"h":15.6,"l":15.56,"n":16,"o":15.56,"t":"2026-10-21T12:00:00Z","v":4776,"vw":15.575917},{"c":15.62,"h":15.6211,"l":15.62,"n":12,"o":15.62,"t":"2026-10-21T12:15:00Z","v":778,"vw":15.620197},{"c":15.6491,"h":15.6491,"l":15.61,"n":7,"o":15.61,"t":"2026-10-21T12:30:00Z","v":1360,"vw":15.627099},{"c":15.69,"h":15.69,"l":15.65,"n":19,"o":15.65,"t":"2026-10-21T12:45:00Z","v":4480,"vw":15.667399},{"c":15.69,"h":15.72,"l":15.6839,"n":19,"o":15.6839,"t":"2026-10-21T13:00:00Z","v":1890,"vw":15.710417},{"c":15.63,"h":15.69,"l":15.63,"n":46,"o":15.69,"t":"2026-10-21T13:15:00Z","v":12938,"vw":15.658493},{"c":15.5,"h":15.68,"l":15.415,"n":381,"o":15.68,"t":"2026-10-21T13:30:00Z","v":92103,"vw":15.558892},{"c":15.37,"h":15.475,"l":15.32,"n":205,"o":15.46,"t":"2026-10-21T13:45:00Z","v":38509,"vw":15.402901},{"c":15.22,"h":15.37,"l":15.195,"n":270,"o":15.35,"t":"2026-10-21T14:00:00Z","v":50610,"vw":15.26613},{"c":15,"h":15.22,"l":15,"n":313,"o":15.2,"t":"2026-10-21T14:15:00Z","v":59443,"vw":15.077351},{"c":14.92,"h":15.0497,"l":14.91,"n":260,"o":15,"t":"2026-10-21T14:30:00Z","v":49521,"vw":14.979509},{"c":14.93,"h":14.98,"l":14.88,"n":263,"o":14.915,"t":"2026-10-21T14:45:00Z","v":59458,"vw":14.933868},{"c":14.99,"h":14.99,"l":14.91,"n":122,"o":14.93,"t":"2026-10-21T15:00:00Z","v":37655,"vw":14.944679},{"c":15.1101,"h":15.12,"l":14.965,"n":278,"o":14.9841,"t":"2026-10-21T15:15:00Z","v":55919,"vw":15.028722},{"c":15.23,"h":15.25,"l":15.125,"n":133,"o":15.125,"t":"2026-10-21T15:30:00Z","v":22187,"vw":15.196052},{"c":15.14,"h":15.225,"l":15.13,"n":83,"o":15.22,"t":"2026-10-21T15:45:00Z","v":21855,"vw":15.174002},{"c":15.115,"h":15.18,"l":15.09,"n":87,"o":15.12,"t":"2026-10-21T16:00:00Z","v":19280,"vw":15.130743},{"c":15.16,"h":15.16,"l":15.11,"n":22,"o":15.11,"t":"2026-10-21T16:15:00Z","v":2062,"vw":15.131244},{"c":15.195,"h":15.28,"l":15.13,"n":64,"o":15.18,"t":"2026-10-21T16:30:00Z","v":7759,"vw":15.173715},{"c":15.13,"h":15.22,"l":15.13,"n":40,"o":15.21,"t":"2026-10-21T16:45:00Z","v":5104,"vw":15.179305},{"c":15.0899,"h":15.155,"l":15.06,"n":41,"o":15.1422,"t":"2026-10-21T17:00:00Z","v":10164,"vw":15.077488},{"c":15.11,"h":15.11,"l":15.07,"n":19,"o":15.0995,"t":"2026-10-21T17:15:00Z","v":5083,"vw":15.084498},{"c":15.15,"h":15.16,"l":15.1,"n":18,"o":15.1,"t":"2026-10-21T17:30:00Z","v":2955,"vw":15.126518},{"c":15.14,"h":15.17,"l":15.14,"n":7,"o":15.16,"t":"2026-10-21T17:45:00Z","v":2788,"vw":15.163644},{"c":15.13,"h":15.16,"l":15.129,"n":53,"o":15.155,"t":"2026-10-21T18:00:00Z","v":10673,"vw":15.150489},{"c":15.1301,"h":15.15,"l":15.12,"n":29,"o":15.15,"t":"2026-10-21T18:15:00Z","v":5866,"vw":15.134534},{"c":15.17,"h":15.17,"l":15.13,"n":24,"o":15.14,"t":"2026-10-21T18:30:00Z","v":4096,"vw":15.148888},{"c":14.965,"h":15.15,"l":14.965,"n":127,"o":15.15,"t":"2026-10-21T18:45:00Z","v":25384,"vw":15.028596},{"c":14.9,"h":14.96,"l":14.88,"n":133,"o":14.96,"t":"2026-10-21T19:00:00Z","v":20076,"vw":14.912241},{"c":14.99,"h":14.99,"l":14.89,"n":74,"o":14.89,"t":"2026-10-21T19:15:00Z","v":10793,"vw":14.919759},{"c":15.05,"h":15.0687,"l":14.9907,"n":70,"o":15.01,"t":"2026-10-21T19:30:00Z","v":39703,"vw":15.035919},{"c":15.125,"h":15.135,"l":15.05,"n":428,"o":15.05,"t":"2026-10-21T19:45:00Z","v":46529,"vw":15.090156},{"c":15.1,"h":15.13,"l":15.0658,"n":12,"o":15.13,"t":"2026-10-21T20:00:00Z","v":6504,"vw":15.117229},{"c":15.14,"h":15.14,"l":15.14,"n":2,"o":15.14,"t":"2026-10-21T20:30:00Z","v":131,"vw":15.14},{"c":15.1282,"h":15.1386,"l":15.1282,"n":3,"o":15.1386,"t":"2026-10-21T20:45:00Z","v":3050,"vw":15.131667},{"c":15.0903,"h":15.13,"l":15.0903,"n":16,"o":15.1279,"t":"2026-10-21T21:00:00Z","v":11907,"vw":15.128355},{"c":15.1,"h":15.1,"l":15.1,"n":17,"o":15.1,"t":"2026-10-21T21:15:00Z","v":890,"vw":15.1},{"c":15.1797,"h":15.1797,"l":15.17,"n":2,"o":15.17,"t":"2026-10-21T21:45:00Z","v":200,"vw":15.17485},{"c":15.13,"h":15.1488,"l":15.1,"n":5,"o":15.1488,"t":"2026-10-21T22:00:00Z","v":2302,"vw":15.143739},{"c":15.08,"h":15.12,"l":15.08,"n":26,"o":15.12,"t":"2026-10-21T22:15:00Z","v":1691,"vw":15.092839},{"c":15.07,"h":15.07,"l":15.07,"n":1,"o":15.07,"t":"2026-10-21T22:30:00Z","v":2000,"vw":15.07},{"c":15.08,"h":15.08,"l":15.08,"n":2,"o":15.08,"t":"2026-10-21T22:45:00Z","v":400,"vw":15.08},{"c":15.05,"h":15.07,"l":15.05,"n":48,"o":15.07,"t":"2026-10-21T23:00:00Z","v":4702,"vw":15.057276},{"c":15.02,"h":15.02,"l":15.02,"n":3,"o":15.02,"t":"2026-10-21T23:15:00Z","v":140,"vw":15.02},{"c":15.01,"h":15.01,"l":15,"n":36,"o":15.01,"t":"2026-10-21T23:30:00Z","v":5200,"vw":15.005488},{"c":13.73,"h":13.89,"l":13.56,"n":329,"o":13.83,"t":"2026-10-22T08:00:00Z","v":82226,"vw":13.704015},{"c":13.73,"h":13.73,"l":13.72,"n":14,"o":13.72,"t":"2026-10-22T08:15:00Z","v":2440,"vw":13.726037},{"c":13.76,"h":13.76,"l":13.73,"n":20,"o":13.73,"t":"2026-10-22T08:30:00Z","v":6349,"vw":13.74168},{"c":13.74,"h":13.74,"l":13.74,"n":1,"o":13.74,"t":"2026-10-22T08:45:00Z","v":2900,"vw":13.74},{"c":13.73,"h":13.7455,"l":13.72,"n":12,"o":13.7455,"t":"2026-10-22T09:00:00Z","v":25977,"vw":13.737499},{"c":13.71,"h":13.76,"l":13.71,"n":16,"o":13.76,"t":"2026-10-22T09:15:00Z","v":4310,"vw":13.738235},{"c":13.73,"h":13.74,"l":13.73,"n":4,"o":13.73,"t":"2026-10-22T09:30:00Z","v":710,"vw":13.735714},{"c":13.73,"h":13.735,"l":13.72,"n":9,"o":13.72,"t":"2026-10-22T09:45:00Z","v":2521,"vw":13.7248},{"c":13.83,"h":13.84,"l":13.8,"n":14,"o":13.8,"t":"2026-10-22T10:15:00Z","v":4468,"vw":13.81774},{"c":13.82,"h":13.83,"l":13.82,"n":8,"o":13.83,"t":"2026-10-22T10:30:00Z","v":1617,"vw":13.825992},{"c":13.85,"h":13.85,"l":13.804,"n":7,"o":13.81,"t":"2026-10-22T10:45:00Z","v":2253,"vw":13.809265},{"c":13.87,"h":13.87,"l":13.8088,"n":29,"o":13.85,"t":"2026-10-22T11:00:00Z","v":7447,"vw":13.819973},{"c":13.83,"h":13.85,"l":13.83,"n":10,"o":13.84,"t":"2026-10-22T11:15:00Z","v":3320,"vw":13.832304},{"c":13.8521,"h":13.87,"l":13.82,"n":10,"o":13.82,"t":"2026-10-22T11:30:00Z","v":2196,"vw":13.829836},{"c":13.9,"h":13.91,"l":13.861,"n":12,"o":13.861,"t":"2026-10-22T11:45:00Z","v":1292,"vw":13.892316},{"c":13.94,"h":13.94,"l":13.9223,"n":9,"o":13.93,"t":"2026-10-22T12:00:00Z","v":1108,"vw":13.934018},{"c":13.9,"h":13.96,"l":13.9,"n":15,"o":13.9412,"t":"2026-10-22T12:15:00Z","v":4234,"vw":13.936341},{"c":13.9597,"h":13.96,"l":13.93,"n":27,"o":13.9423,"t":"2026-10-22T12:30:00Z","v":3212,"vw":13.942972},{"c":13.99,"h":13.99,"l":13.94,"n":15,"o":13.95,"t":"2026-10-22T12:45:00Z","v":3622,"vw":13.959055},{"c":14.07,"h":14.07,"l":14,"n":25,"o":14,"t":"2026-10-22T13:00:00Z","v":2539,"vw":14.047308},{"c":14.09,"h":14.12,"l":14.04,"n":44,"o":14.04,"t":"2026-10-22T13:15:00Z","v":6203,"vw":14.071654},{"c":14.63,"h":14.63,"l":14.07,"n":801,"o":14.11,"t":"2026-10-22T13:30:00Z","v":171847,"vw":14.378698},{"c":14.63,"h":14.7,"l":14.49,"n":270,"o":14.65,"t":"2026-10-22T13:45:00Z","v":76019,"vw":14.560408},{"c":14.7005,"h":14.75,"l":14.63,"n":405,"o":14.63,"t":"2026-10-22T14:00:00Z","v":97739,"vw":14.697663},{"c":14.71,"h":14.8,"l":14.6718,"n":1068,"o":14.7103,"t":"2026-10-22T14:15:00Z","v":148104,"vw":14.754126},{"c":14.55,"h":14.7,"l":14.4901,"n":176,"o":14.7,"t":"2026-10-22T14:30:00Z","v":36434,"vw":14.587883},{"c":14.49,"h":14.54,"l":14.4638,"n":124,"o":14.5,"t":"2026-10-22T14:45:00Z","v":31677,"vw":14.494317},{"c":14.45,"h":14.52,"l":14.43,"n":43,"o":14.51,"t":"2026-10-22T15:00:00Z","v":7847,"vw":14.461912},{"c":14.54,"h":14.56,"l":14.44,"n":59,"o":14.44,"t":"2026-10-22T15:15:00Z","v":14083,"vw":14.497301},{"c":14.5034,"h":14.52,"l":14.415,"n":72,"o":14.52,"t":"2026-10-22T15:30:00Z","v":12527,"vw":14.466602},{"c":14.55,"h":14.56,"l":14.485,"n":28,"o":14.49,"t":"2026-10-22T15:45:00Z","v":6399,"vw":14.543119},{"c":14.53,"h":14.61,"l":14.51,"n":39,"o":14.56,"t":"2026-10-22T16:00:00Z","v":6894,"vw":14.55789},{"c":14.5,"h":14.55,"l":14.49,"n":16,"o":14.55,"t":"2026-10-22T16:15:00Z","v":2304,"vw":14.531364},{"c":14.45,"h":14.515,"l":14.44,"n":1245,"o":14.485,"t":"2026-10-22T16:30:00Z","v":291621,"vw":14.482257},{"c":14.4,"h":14.455,"l":14.37,"n":2701,"o":14.455,"t":"2026-10-22T16:45:00Z","v":391461,"vw":14.409322},{"c":14.41,"h":14.44,"l":14.34,"n":1627,"o":14.4,"t":"2026-10-22T17:00:00Z","v":340793,"vw":14.36148},{"c":14.42,"h":14.45,"l":14.415,"n":140,"o":14.42,"t":"2026-10-22T17:15:00Z","v":28010,"vw":14.433496},{"c":14.435,"h":14.44,"l":14.41,"n":37,"o":14.44,"t":"2026-10-22T17:30:00Z","v":7883,"vw":14.426572},{"c":14.42,"h":14.44,"l":14.4,"n":161,"o":14.43,"t":"2026-10-22T17:45:00Z","v":31481,"vw":14.423353},{"c":14.38,"h":14.43,"l":14.3602,"n":81,"o":14.43,"t":"2026-10-22T18:00:00Z","v":23034,"vw":14.393403},{"c":14.36,"h":14.4,"l":14.35,"n":111,"o":14.36,"t":"2026-10-22T18:15:00Z","v":43566,"vw":14.377333},{"c":14.33,"h":14.34,"l":14.2908,"n":30,"o":14.34,"t":"2026-10-22T18:30:00Z","v":7256,"vw":14.323303},{"c":14.2395,"h":14.33,"l":14.235,"n":70,"o":14.33,"t":"2026-10-22T18:45:00Z","v":21809,"vw":14.266831},{"c":14.298,"h":14.3,"l":14.24,"n":30,"o":14.24,"t":"2026-10-22T19:00:00Z","v":9701,"vw":14.248644},{"c":14.35,"h":14.365,"l":14.29,"n":24,"o":14.29,"t":"2026-10-22T19:15:00Z","v":4070,"vw":14.344547},{"c":14.27,"h":14.38,"l":14.27,"n":50,"o":14.38,"t":"2026-10-22T19:30:00Z","v":8849,"vw":14.306985},{"c":14.37,"h":14.37,"l":14.255,"n":91,"o":14.28,"t":"2026-10-22T19:45:00Z","v":12284,"vw":14.298801},{"c":14.39,"h":14.43,"l":14.36,"n":19,"o":14.36,"t":"2026-10-22T20:00:00Z","v":2006,"vw":14.410343},{"c":14.38,"h":14.38,"l":14.3799,"n":6,"o":14.38,"t":"2026-10-22T20:15:00Z","v":13925,"vw":14.379975},{"c":14.35,"h":14.35,"l":14.35,"n":1,"o":14.35,"t":"2026-10-22T21:45:00Z","v":208,"vw":14.35},{"c":14.35,"h":14.35,"l":14.35,"n":1,"o":14.35,"t":"2026-10-22T22:15:00Z","v":242,"vw":14.35},{"c":14.32,"h":14.32,"l":14.32,"n":12,"o":14.32,"t":"2026-10-22T22:30:00Z","v":1328,"vw":14.32},{"c":14.27,"h":14.27,"l":14.27,"n":2,"o":14.27,"t":"2026-10-22T23:00:00Z","v":151,"vw":14.27}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2,"strike":23.70169416093482,"iv":1.2161590991385085,"gamma":0.03663300640110152,"theta":-0.01485368837601129,"vega":0.007038937662969581,"rho":0.0009525774003429775,"breakevenPct":67.4961048418698},{"delta":0.15,"premium":0.2903890076754631,"strike":20.34610992324537,"iv":1.049760820815806,"gamma":0.05502990206033734,"theta":-0.017117198371526775,"vega":0.009364422013517585,"rho":0.0014363049214073447,"breakevenPct":44.614568541841855},{"delta":0.2,"premium":0.3867283950617284,"strike":18.76543209876543,"iv":0.9770913580246913,"gamma":0.07132592592592593,"theta":-0.01917037037037037,"vega":0.011258024691358025,"rho":0.0019171183068430638,"breakevenPct":34.212757490029155},{"delta":0.25,"premium":0.5017441860465116,"strike":17.72093023255814,"iv":0.9363069767441861,"gamma":0.0836,"theta":-0.020851162790697673,"vega":0.012713953488372093,"rho":0.0023868107903234027,"breakevenPct":27.699190039275766},{"delta":0.3,"premium":0.6540143964562568,"strike":17.167220376522703,"iv":0.9726303433001108,"gamma":0.08836190476190477,"theta":-0.023730454042081947,"vega":0.013932115171650055,"rho":0.0028301369352908713,"breakevenPct":24.88601803068647},{"delta":0.35,"premium":0.7878776978417266,"strike":16.497841726618706,"iv":0.956834964028777,"gamma":0.09597654676258993,"theta":-0.024851079136690647,"vega":0.014852374100719424,"rho":0.003287378180157241,"breakevenPct":21.133282582063295},{"delta":0.4,"premium":0.9242012779552716,"strike":15.835995740149095,"iv":0.9270691160809371,"gamma":0.10319882854100107,"theta":-0.025214802981895636,"vega":0.015498402555910543,"rho":0.003743104865553774,"breakevenPct":17.45057475896543},{"delta":0.45,"premium":1.0839456869009585,"strike":15.303514376996805,"iv":0.916579233226837,"gamma":0.10676645367412141,"theta":-0.025587539936102237,"vega":0.015817891373801917,"rho":0.0041819019669154245,"breakevenPct":14.838542844413205},{"delta":0.5,"premium":1.246124763705104,"strike":14.796786389413988,"iv":0.9004393194706994,"gamma":0.10959253308128544,"theta":-0.02543421550094518,"vega":0.015939035916824197,"rho":0.004619129870220886,"breakevenPct":12.424044520806543},{"delta":0.55,"premium":1.411531190926276,"strike":14.324196597353497,"iv":0.8768098298676749,"gamma":0.11143563327032135,"theta":-0.024583553875236294,"vega":0.015797258979206048,"rho":0.005054277673777447,"breakevenPct":10.271393050313762},{"delta":0.6,"premium":1.6060368043087967,"strike":13.859066427289049,"iv":0.8634891382405745,"gamma":0.11072692998204668,"theta":-0.023746319569120287,"vega":0.015474506283662478,"rho":0.0054675677399268485,"breakevenPct":8.374935049739639},{"delta":0.65,"premium":1.8641157989228008,"strike":13.410233393177737,"iv":0.8726902154398564,"gamma":0.10444326750448832,"theta":-0.022938420107719928,"vega":0.014756373429084379,"rho":0.00583310491479819,"breakevenPct":7.038186349688431},{"delta":0.7,"premium":2.129025,"strike":12.957,"iv":0.8816288999999999,"gamma":0.09784860000000001,"theta":-0.022040900000000002,"vega":0.0139839,"rho":0.006193352184537664,"breakevenPct":5.71846531184303},{"delta":0.75,"premium":2.4665250000000003,"strike":12.456999999999999,"iv":0.8877789,"gamma":0.08794859999999999,"theta":-0.020190899999999998,"vega":0.0126339,"rho":0.00649737883461986,"breakevenPct":4.5797126839523505},{"delta":0.8,"premium":2.81564024390244,"strike":11.947560975609756,"iv":0.89383,"gamma":0.07769390243902437,"theta":-0.0182430487804878,"vega":0.011232195121951217,"rho":0.006792319851063623,"breakevenPct":3.4562103679901592},{"delta":0.85,"premium":3.288201219512195,"strike":11.33780487804878,"iv":0.8988299999999999,"gamma":0.06366951219512196,"theta":-0.015255243902439026,"vega":0.0092809756097561,"rho":0.0069906995983733435,"breakevenPct":2.4947869485702645},{"delta":0.9,"premium":3.848503937007874,"strike":10.648818897637796,"iv":0.8951382677165354,"gamma":0.047857952755905514,"theta":-0.011668503937007874,"vega":0.006970866141732285,"rho":0.007120151748117219,"breakevenPct":1.5930121558911727}],"put":[{"delta":0.1,"premium":0.21617478718114075,"strike":10.323495743622814,"iv":1.0150627970501729,"gamma":0.04349393542763966,"theta":-0.012020116114389598,"vega":0.007018263759889162,"rho":-0.0013292019110474921,"breakevenPct":29.170841230261566},{"delta":0.15,"premium":0.3079409105632702,"strike":11.386272737088468,"iv":0.8799170776295817,"gamma":0.06581462591384939,"theta":-0.013738696863620855,"vega":0.009272300155939628,"rho":-0.001977232709094249,"breakevenPct":22.366280122458317},{"delta":0.2,"premium":0.4202205882352942,"strike":12.073529411764707,"iv":0.8305073529411764,"gamma":0.08358235294117647,"theta":-0.015727941176470587,"vega":0.011213235294117647,"rho":-0.002636277848751913,"breakevenPct":18.337008945133764},{"delta":0.25,"premium":0.5550245098039216,"strike":12.563725490196079,"iv":0.813889705882353,"gamma":0.09613137254901961,"theta":-0.017247549019607844,"vega":0.012634803921568627,"rho":-0.0033162825944037344,"breakevenPct":15.846524314000304},{"delta":0.3,"premium":0.695320197044335,"strike":13.045155993431855,"iv":0.7993935139573071,"gamma":0.10789154351395731,"theta":-0.01870837438423645,"vega":0.01398128078817734,"rho":-0.004000313900491375,"breakevenPct":13.45595097135585},{"delta":0.35,"premium":0.8800492610837438,"strike":13.455665024630541,"iv":0.8020618226600985,"gamma":0.1132692118226601,"theta":-0.0196935960591133,"vega":0.014720197044334974,"rho":-0.004716923741014288,"breakevenPct":11.87375078103155},{"delta":0.4,"premium":1.0647783251231528,"strike":13.866174055829228,"iv":0.80473013136289,"gamma":0.11864688013136289,"theta":-0.02067881773399015,"vega":0.01545911330049261,"rho":-0.005433533581537201,"breakevenPct":10.291550590707246},{"delta":0.45,"premium":1.319711111111111,"strike":14.299555555555555,"iv":0.8214764444444445,"gamma":0.1188423111111111,"theta":-0.021509244444444447,"vega":0.015789866666666666,"rho":-0.006203395350026486,"breakevenPct":9.041034026317837},{"delta":0.5,"premium":1.6085999999999996,"strike":14.744,"iv":0.845032,"gamma":0.1165312,"theta":-0.0222648,"vega":0.0159232,"rho":-0.006999013985751731,"breakevenPct":7.950946040644709},{"delta":0.55,"premium":1.9248989898989897,"strike":15.214141414141414,"iv":0.8627115151515152,"gamma":0.11346545454545454,"theta":-0.02250727272727273,"vega":0.01582868686868687,"rho":-0.007816071828111518,"breakevenPct":6.8728631798008095},{"delta":0.6,"premium":2.2784343434343426,"strike":15.71919191919192,"iv":0.8724084848484849,"gamma":0.10937454545454546,"theta":-0.022052727272727272,"vega":0.015424646464646466,"rho":-0.00866225463042766,"breakevenPct":5.811089167781526},{"delta":0.65,"premium":2.661450167973124,"strike":16.248600223964164,"iv":0.8770293393057111,"gamma":0.1043902575587906,"theta":-0.02112877939529675,"vega":0.014802239641657335,"rho":-0.009530911026998101,"breakevenPct":4.785213342739718},{"delta":0.7,"premium":3.081382978723404,"strike":16.80851063829787,"iv":0.8752936170212766,"gamma":0.09828723404255318,"theta":-0.019617021276595745,"vega":0.013906382978723405,"rho":-0.010427710032589693,"breakevenPct":3.8042911031922295},{"delta":0.75,"premium":3.723053633217993,"strike":17.569204152249135,"iv":0.8998588235294118,"gamma":0.08766193771626297,"theta":-0.018189273356401386,"vega":0.012746193771626297,"rho":-0.011498681674081022,"breakevenPct":2.97021360174392},{"delta":0.8,"premium":4.440271132376395,"strike":18.40031897926635,"iv":0.9127350877192982,"gamma":0.07575566188197766,"theta":-0.015938755980861242,"vega":0.011219298245614035,"rho":-0.01262889491994715,"breakevenPct":2.172054331535017},{"delta":0.85,"premium":5.36625441696113,"strike":19.43816254416961,"iv":0.9262406360424028,"gamma":0.06260494699646645,"theta":-0.013074204946996466,"vega":0.009374204946996468,"rho":-0.01392400477528142,"breakevenPct":1.3881700966469435},{"delta":0.9,"premium":6.564285714285715,"strike":20.738095238095237,"iv":0.9270571428571429,"gamma":0.04667857142857142,"theta":-0.009152380952380952,"vega":0.007002380952380953,"rho":-0.01543250552926171,"breakevenPct":0.6740748156305282}]},"raw":{"call":[{"delta":0.1,"premium":0.2,"strike":23.70169416093482,"iv":1.2161590991385085,"gamma":0.03663300640110152,"theta":-0.01485368837601129,"vega":0.007038937662969581,"rho":0.0009525774003429775,"breakevenPct":67.4961048418698},{"delta":0.15,"premium":0.2903890076754631,"strike":20.34610992324537,"iv":1.049760820815806,"gamma":0.05502990206033734,"theta":-0.017117198371526775,"vega":0.009364422013517585,"rho":0.0014363049214073447,"breakevenPct":44.614568541841855},{"delta":0.2,"premium":0.3867283950617284,"strike":18.76543209876543,"iv":0.9770913580246913,"gamma":0.07132592592592593,"theta":-0.01917037037037037,"vega":0.011258024691358025,"rho":0.0019171183068430638,"breakevenPct":34.212757490029155},{"delta":0.25,"premium":0.5017441860465116,"strike":17.72093023255814,"iv":0.9363069767441861,"gamma":0.0836,"theta":-0.020851162790697673,"vega":0.012713953488372093,"rho":0.0023868107903234027,"breakevenPct":27.699190039275766},{"delta":0.3,"premium":0.6540143964562568,"strike":17.167220376522703,"iv":0.9726303433001108,"gamma":0.08836190476190477,"theta":-0.023730454042081947,"vega":0.013932115171650055,"rho":0.0028301369352908713,"breakevenPct":24.88601803068647},{"delta":0.35,"premium":0.7878776978417266,"strike":16.497841726618706,"iv":0.956834964028777,"gamma":0.09597654676258993,"theta":-0.024851079136690647,"vega":0.014852374100719424,"rho":0.003287378180157241,"breakevenPct":21.133282582063295},{"delta":0.4,"premium":0.9242012779552716,"strike":15.835995740149095,"iv":0.9270691160809371,"gamma":0.10319882854100107,"theta":-0.025214802981895636,"vega":0.015498402555910543,"rho":0.003743104865553774,"breakevenPct":17.45057475896543},{"delta":0.45,"premium":1.0839456869009585,"strike":15.303514376996805,"iv":0.916579233226837,"gamma":0.10676645367412141,"theta":-0.025587539936102237,"vega":0.015817891373801917,"rho":0.0041819019669154245,"breakevenPct":14.838542844413205},{"delta":0.5,"premium":1.246124763705104,"strike":14.796786389413988,"iv":0.9004393194706994,"gamma":0.10959253308128544,"theta":-0.02543421550094518,"vega":0.015939035916824197,"rho":0.004619129870220886,"breakevenPct":12.424044520806543},{"delta":0.55,"premium":1.411531190926276,"strike":14.324196597353497,"iv":0.8768098298676749,"gamma":0.11143563327032135,"theta":-0.024583553875236294,"vega":0.015797258979206048,"rho":0.005054277673777447,"breakevenPct":10.271393050313762},{"delta":0.6,"premium":1.6060368043087967,"strike":13.859066427289049,"iv":0.8634891382405745,"gamma":0.11072692998204668,"theta":-0.023746319569120287,"vega":0.015474506283662478,"rho":0.0054675677399268485,"breakevenPct":8.374935049739639},{"delta":0.65,"premium":1.8641157989228008,"strike":13.410233393177737,"iv":0.8726902154398564,"gamma":0.10444326750448832,"theta":-0.022938420107719928,"vega":0.014756373429084379,"rho":0.00583310491479819,"breakevenPct":7.038186349688431},{"delta":0.7,"premium":2.129025,"strike":12.957,"iv":0.8816288999999999,"gamma":0.09784860000000001,"theta":-0.022040900000000002,"vega":0.0139839,"rho":0.006193352184537664,"breakevenPct":5.71846531184303},{"delta":0.75,"premium":2.4665250000000003,"strike":12.456999999999999,"iv":0.8877789,"gamma":0.08794859999999999,"theta":-0.020190899999999998,"vega":0.0126339,"rho":0.00649737883461986,"breakevenPct":4.5797126839523505},{"delta":0.8,"premium":2.81564024390244,"strike":11.947560975609756,"iv":0.89383,"gamma":0.07769390243902437,"theta":-0.0182430487804878,"vega":0.011232195121951217,"rho":0.006792319851063623,"breakevenPct":3.4562103679901592},{"delta":0.85,"premium":3.288201219512195,"strike":11.33780487804878,"iv":0.8988299999999999,"gamma":0.06366951219512196,"theta":-0.015255243902439026,"vega":0.0092809756097561,"rho":0.0069906995983733435,"breakevenPct":2.4947869485702645},{"delta":0.9,"premium":3.848503937007874,"strike":10.648818897637796,"iv":0.8951382677165354,"gamma":0.047857952755905514,"theta":-0.011668503937007874,"vega":0.006970866141732285,"rho":0.007120151748117219,"breakevenPct":1.5930121558911727}],"put":[{"delta":0.1,"premium":0.21617478718114075,"strike":10.323495743622814,"iv":1.0150627970501729,"gamma":0.04349393542763966,"theta":-0.012020116114389598,"vega":0.007018263759889162,"rho":-0.0013292019110474921,"breakevenPct":29.170841230261566},{"delta":0.15,"premium":0.3079409105632702,"strike":11.386272737088468,"iv":0.8799170776295817,"gamma":0.06581462591384939,"theta":-0.013738696863620855,"vega":0.009272300155939628,"rho":-0.001977232709094249,"breakevenPct":22.366280122458317},{"delta":0.2,"premium":0.4202205882352942,"strike":12.073529411764707,"iv":0.8305073529411764,"gamma":0.08358235294117647,"theta":-0.015727941176470587,"vega":0.011213235294117647,"rho":-0.002636277848751913,"breakevenPct":18.337008945133764},{"delta":0.25,"premium":0.5550245098039216,"strike":12.563725490196079,"iv":0.813889705882353,"gamma":0.09613137254901961,"theta":-0.017247549019607844,"vega":0.012634803921568627,"rho":-0.0033162825944037344,"breakevenPct":15.846524314000304},{"delta":0.3,"premium":0.695320197044335,"strike":13.045155993431855,"iv":0.7993935139573071,"gamma":0.10789154351395731,"theta":-0.01870837438423645,"vega":0.01398128078817734,"rho":-0.004000313900491375,"breakevenPct":13.45595097135585},{"delta":0.35,"premium":0.8800492610837438,"strike":13.455665024630541,"iv":0.8020618226600985,"gamma":0.1132692118226601,"theta":-0.0196935960591133,"vega":0.014720197044334974,"rho":-0.004716923741014288,"breakevenPct":11.87375078103155},{"delta":0.4,"premium":1.0647783251231528,"strike":13.866174055829228,"iv":0.80473013136289,"gamma":0.11864688013136289,"theta":-0.02067881773399015,"vega":0.01545911330049261,"rho":-0.005433533581537201,"breakevenPct":10.291550590707246},{"delta":0.45,"premium":1.319711111111111,"strike":14.299555555555555,"iv":0.8214764444444445,"gamma":0.1188423111111111,"theta":-0.021509244444444447,"vega":0.015789866666666666,"rho":-0.006203395350026486,"breakevenPct":9.041034026317837},{"delta":0.5,"premium":1.6085999999999996,"strike":14.744,"iv":0.845032,"gamma":0.1165312,"theta":-0.0222648,"vega":0.0159232,"rho":-0.006999013985751731,"breakevenPct":7.950946040644709},{"delta":0.55,"premium":1.9248989898989897,"strike":15.214141414141414,"iv":0.8627115151515152,"gamma":0.11346545454545454,"theta":-0.02250727272727273,"vega":0.01582868686868687,"rho":-0.007816071828111518,"breakevenPct":6.8728631798008095},{"delta":0.6,"premium":2.2784343434343426,"strike":15.71919191919192,"iv":0.8724084848484849,"gamma":0.10937454545454546,"theta":-0.022052727272727272,"vega":0.015424646464646466,"rho":-0.00866225463042766,"breakevenPct":5.811089167781526},{"delta":0.65,"premium":2.661450167973124,"strike":16.248600223964164,"iv":0.8770293393057111,"gamma":0.1043902575587906,"theta":-0.02112877939529675,"vega":0.014802239641657335,"rho":-0.009530911026998101,"breakevenPct":4.785213342739718},{"delta":0.7,"premium":3.081382978723404,"strike":16.80851063829787,"iv":0.8752936170212766,"gamma":0.09828723404255318,"theta":-0.019617021276595745,"vega":0.013906382978723405,"rho":-0.010427710032589693,"breakevenPct":3.8042911031922295},{"delta":0.75,"premium":3.723053633217993,"strike":17.569204152249135,"iv":0.8998588235294118,"gamma":0.08766193771626297,"theta":-0.018189273356401386,"vega":0.012746193771626297,"rho":-0.011498681674081022,"breakevenPct":2.97021360174392},{"delta":0.8,"premium":4.440271132376395,"strike":18.40031897926635,"iv":0.9127350877192982,"gamma":0.07575566188197766,"theta":-0.015938755980861242,"vega":0.011219298245614035,"rho":-0.01262889491994715,"breakevenPct":2.172054331535017},{"delta":0.85,"premium":5.36625441696113,"strike":19.43816254416961,"iv":0.9262406360424028,"gamma":0.06260494699646645,"theta":-0.013074204946996466,"vega":0.009374204946996468,"rho":-0.01392400477528142,"breakevenPct":1.3881700966469435},{"delta":0.9,"premium":6.564285714285715,"strike":20.738095238095237,"iv":0.9270571428571429,"gamma":0.04667857142857142,"theta":-0.009152380952380952,"vega":0.007002380952380953,"rho":-0.01543250552926171,"breakevenPct":0.6740748156305282}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}