{"symbol":"CRWU","url":"https://intraalpha.com/companies/CRWU","capturedAt":"2026-10-23T06:09:07.404Z","state":"ready","quote":{"symbol":"CRWU","last_price":13.06,"prev_close":16.46,"regular_close":13.06,"change":-3.4,"change_pct":-20.6561,"regular_change":-3.4,"regular_change_pct":-20.6561,"extended_change":0,"extended_change_pct":0,"bid":12.55,"ask":15.98,"bid_size":200,"ask_size":300,"volume":596923,"vwap":13.726193,"open":15.05,"high":15.635,"low":12.73,"close":13.06,"trade_count":3555,"last_trade_at":"2026-10-23T00:00:01.738287707Z","last_quote_at":"2026-10-23T00:00:00.303593457Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:08:55.900221758-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":29800000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0.1215,"inception_date":"2025-07-24","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:09:06.913432+00:00"},"optionObservedAt":"2026-10-22T19:55:16.647Z","bars":[{"c":20.01,"h":20.88,"l":19.9767,"n":16,"o":20.58,"t":"2026-10-16T08:00:00Z","v":2914,"vw":20.72142},{"c":19.82,"h":19.82,"l":19.82,"n":6,"o":19.82,"t":"2026-10-16T08:10:00Z","v":403,"vw":19.82},{"c":19.2,"h":19.22,"l":19.2,"n":22,"o":19.2,"t":"2026-10-16T09:00:00Z","v":1851,"vw":19.205501},{"c":19.85,"h":19.85,"l":19.85,"n":1,"o":19.85,"t":"2026-10-16T09:45:00Z","v":559,"vw":19.85},{"c":19.3,"h":19.31,"l":19.3,"n":2,"o":19.31,"t":"2026-10-16T10:10:00Z","v":400,"vw":19.3025},{"c":19.55,"h":19.56,"l":19.55,"n":5,"o":19.56,"t":"2026-10-16T10:55:00Z","v":814,"vw":19.553453},{"c":19.55,"h":19.55,"l":19.55,"n":11,"o":19.55,"t":"2026-10-16T11:00:00Z","v":2340,"vw":19.55},{"c":19.16,"h":19.44,"l":19.16,"n":8,"o":19.4,"t":"2026-10-16T11:05:00Z","v":2151,"vw":19.389538},{"c":19.17,"h":19.17,"l":19.17,"n":2,"o":19.17,"t":"2026-10-16T11:10:00Z","v":120,"vw":19.17},{"c":19.6,"h":19.6,"l":19.6,"n":6,"o":19.6,"t":"2026-10-16T11:15:00Z","v":500,"vw":19.6},{"c":19.07,"h":19.07,"l":19,"n":6,"o":19,"t":"2026-10-16T11:40:00Z","v":865,"vw":19.017826},{"c":19.1541,"h":19.1541,"l":19,"n":7,"o":19.09,"t":"2026-10-16T11:50:00Z","v":3119,"vw":19.089448},{"c":19.1754,"h":19.1754,"l":19.1754,"n":1,"o":19.1754,"t":"2026-10-16T11:55:00Z","v":150,"vw":19.1754},{"c":19.3,"h":19.53,"l":19.3,"n":8,"o":19.43,"t":"2026-10-16T12:00:00Z","v":1101,"vw":19.405533},{"c":19.0987,"h":19.15,"l":18.93,"n":9,"o":19.15,"t":"2026-10-16T12:15:00Z","v":1178,"vw":19.025573},{"c":18.93,"h":18.96,"l":18.93,"n":7,"o":18.96,"t":"2026-10-16T12:30:00Z","v":640,"vw":18.945},{"c":18.85,"h":18.93,"l":18.85,"n":6,"o":18.93,"t":"2026-10-16T12:45:00Z","v":1602,"vw":18.862},{"c":18.9,"h":19.5,"l":18.9,"n":17,"o":18.97,"t":"2026-10-16T12:50:00Z","v":2703,"vw":18.931986},{"c":18.93,"h":18.93,"l":18.75,"n":4,"o":18.75,"t":"2026-10-16T13:00:00Z","v":634,"vw":18.894},{"c":19,"h":19,"l":18.98,"n":7,"o":19,"t":"2026-10-16T13:05:00Z","v":667,"vw":18.991667},{"c":19.02,"h":19.02,"l":19.02,"n":2,"o":19.02,"t":"2026-10-16T13:10:00Z","v":101,"vw":19.02},{"c":19.02,"h":19.02,"l":19.02,"n":17,"o":19.02,"t":"2026-10-16T13:15:00Z","v":700,"vw":19.02},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-16T13:20:00Z","v":100,"vw":19},{"c":18.51,"h":18.97,"l":18.51,"n":18,"o":18.97,"t":"2026-10-16T13:25:00Z","v":753,"vw":18.661429},{"c":18.2,"h":18.77,"l":18,"n":134,"o":18.77,"t":"2026-10-16T13:30:00Z","v":14648,"vw":18.259572},{"c":18.5773,"h":18.69,"l":18.3,"n":34,"o":18.47,"t":"2026-10-16T13:35:00Z","v":4559,"vw":18.463597},{"c":18.835,"h":18.89,"l":18.25,"n":47,"o":18.5,"t":"2026-10-16T13:40:00Z","v":3959,"vw":18.606486},{"c":18.42,"h":18.7117,"l":18.2,"n":55,"o":18.695,"t":"2026-10-16T13:45:00Z","v":5405,"vw":18.408578},{"c":17.83,"h":18.216,"l":17.66,"n":87,"o":18.216,"t":"2026-10-16T13:50:00Z","v":12586,"vw":17.823702},{"c":18.135,"h":18.2,"l":17.83,"n":36,"o":17.95,"t":"2026-10-16T13:55:00Z","v":4648,"vw":18.144506},{"c":18.0886,"h":18.29,"l":17.96,"n":33,"o":18.07,"t":"2026-10-16T14:00:00Z","v":4079,"vw":18.079747},{"c":17.9672,"h":17.9672,"l":17.8,"n":40,"o":17.96,"t":"2026-10-16T14:05:00Z","v":8328,"vw":17.915765},{"c":18.31,"h":18.31,"l":17.8,"n":34,"o":17.8,"t":"2026-10-16T14:10:00Z","v":3940,"vw":17.958925},{"c":18.06,"h":18.3421,"l":18.06,"n":29,"o":18.3421,"t":"2026-10-16T14:15:00Z","v":2532,"vw":18.20445},{"c":18.1,"h":18.1,"l":18.1,"n":7,"o":18.1,"t":"2026-10-16T14:20:00Z","v":1510,"vw":18.1},{"c":17.95,"h":18.05,"l":17.9,"n":7,"o":18.05,"t":"2026-10-16T14:25:00Z","v":948,"vw":17.951659},{"c":18.3,"h":18.3,"l":18.03,"n":6,"o":18.03,"t":"2026-10-16T14:30:00Z","v":1522,"vw":18.107143},{"c":18.401,"h":18.6,"l":18.355,"n":12,"o":18.6,"t":"2026-10-16T14:35:00Z","v":1123,"vw":18.411513},{"c":18.3614,"h":18.6736,"l":18.25,"n":38,"o":18.6736,"t":"2026-10-16T14:40:00Z","v":3643,"vw":18.436058},{"c":18.36,"h":18.38,"l":18.21,"n":8,"o":18.3268,"t":"2026-10-16T14:45:00Z","v":1288,"vw":18.292959},{"c":17.67,"h":18.095,"l":17.67,"n":60,"o":18.095,"t":"2026-10-16T14:50:00Z","v":7027,"vw":17.769199},{"c":17.8,"h":17.9,"l":17.765,"n":36,"o":17.765,"t":"2026-10-16T14:55:00Z","v":4624,"vw":17.819036},{"c":17.9,"h":17.9,"l":17.9,"n":2,"o":17.9,"t":"2026-10-16T15:00:00Z","v":101,"vw":17.9},{"c":17.42,"h":17.7399,"l":17.42,"n":44,"o":17.7399,"t":"2026-10-16T15:05:00Z","v":7985,"vw":17.557469},{"c":17.37,"h":17.5299,"l":17.34,"n":53,"o":17.36,"t":"2026-10-16T15:10:00Z","v":6641,"vw":17.413601},{"c":17.2571,"h":17.41,"l":17.19,"n":260,"o":17.3809,"t":"2026-10-16T15:15:00Z","v":21739,"vw":17.347421},{"c":17.225,"h":17.28,"l":17.12,"n":67,"o":17.12,"t":"2026-10-16T15:20:00Z","v":15596,"vw":17.221898},{"c":17.2605,"h":17.37,"l":17.2605,"n":21,"o":17.35,"t":"2026-10-16T15:25:00Z","v":8566,"vw":17.346169},{"c":17.26,"h":17.34,"l":17.25,"n":25,"o":17.2741,"t":"2026-10-16T15:30:00Z","v":4528,"vw":17.282573},{"c":17.37,"h":17.385,"l":17.23,"n":12,"o":17.36,"t":"2026-10-16T15:35:00Z","v":5013,"vw":17.368715},{"c":17.3,"h":17.36,"l":17.3,"n":26,"o":17.355,"t":"2026-10-16T15:40:00Z","v":2128,"vw":17.347083},{"c":17.42,"h":17.4712,"l":17.415,"n":58,"o":17.4712,"t":"2026-10-16T15:45:00Z","v":6769,"vw":17.445486},{"c":17.08,"h":17.42,"l":17.08,"n":34,"o":17.42,"t":"2026-10-16T15:50:00Z","v":2229,"vw":17.249426},{"c":17.05,"h":17.05,"l":17,"n":61,"o":17,"t":"2026-10-16T15:55:00Z","v":6564,"vw":17.001832},{"c":16.75,"h":16.975,"l":16.74,"n":53,"o":16.975,"t":"2026-10-16T16:00:00Z","v":5338,"vw":16.800637},{"c":16.6841,"h":16.8499,"l":16.59,"n":69,"o":16.795,"t":"2026-10-16T16:05:00Z","v":14544,"vw":16.797229},{"c":16.915,"h":16.92,"l":16.615,"n":46,"o":16.62,"t":"2026-10-16T16:10:00Z","v":4739,"vw":16.819275},{"c":16.78,"h":16.98,"l":16.78,"n":19,"o":16.98,"t":"2026-10-16T16:15:00Z","v":1717,"vw":16.922918},{"c":16.94,"h":17,"l":16.82,"n":36,"o":16.82,"t":"2026-10-16T16:20:00Z","v":4701,"vw":16.904312},{"c":16.77,"h":16.945,"l":16.755,"n":19,"o":16.945,"t":"2026-10-16T16:25:00Z","v":3059,"vw":16.898723},{"c":16.46,"h":16.7105,"l":16.45,"n":159,"o":16.71,"t":"2026-10-16T16:30:00Z","v":20398,"vw":16.574937},{"c":16.5802,"h":16.66,"l":16.5802,"n":22,"o":16.6,"t":"2026-10-16T16:35:00Z","v":3128,"vw":16.632897},{"c":16.53,"h":16.53,"l":16.45,"n":52,"o":16.515,"t":"2026-10-16T16:40:00Z","v":3866,"vw":16.48993},{"c":16.47,"h":16.62,"l":16.47,"n":51,"o":16.59,"t":"2026-10-16T16:45:00Z","v":12708,"vw":16.515138},{"c":16.46,"h":16.46,"l":16.46,"n":2,"o":16.46,"t":"2026-10-16T16:50:00Z","v":691,"vw":16.46},{"c":16.6,"h":16.6,"l":16.5,"n":14,"o":16.5,"t":"2026-10-16T16:55:00Z","v":1055,"vw":16.53802},{"c":16.46,"h":16.66,"l":16.46,"n":70,"o":16.6,"t":"2026-10-16T17:00:00Z","v":13112,"vw":16.597458},{"c":16.3001,"h":16.41,"l":16.3,"n":52,"o":16.41,"t":"2026-10-16T17:05:00Z","v":7427,"vw":16.366788},{"c":16.28,"h":16.31,"l":16.21,"n":127,"o":16.3,"t":"2026-10-16T17:15:00Z","v":10993,"vw":16.286964},{"c":16.23,"h":16.365,"l":16.23,"n":19,"o":16.28,"t":"2026-10-16T17:20:00Z","v":4778,"vw":16.297156},{"c":16.55,"h":16.59,"l":16.2912,"n":46,"o":16.295,"t":"2026-10-16T17:25:00Z","v":15301,"vw":16.389001},{"c":16.4295,"h":16.595,"l":16.4295,"n":45,"o":16.595,"t":"2026-10-16T17:30:00Z","v":7979,"vw":16.504477},{"c":16.44,"h":16.6,"l":16.4,"n":30,"o":16.6,"t":"2026-10-16T17:35:00Z","v":5513,"vw":16.481326},{"c":16.545,"h":16.67,"l":16.505,"n":44,"o":16.53,"t":"2026-10-16T17:40:00Z","v":4119,"vw":16.548889},{"c":16.5905,"h":16.68,"l":16.5905,"n":16,"o":16.6,"t":"2026-10-16T17:45:00Z","v":806,"vw":16.620595},{"c":16.3897,"h":16.45,"l":16.35,"n":56,"o":16.44,"t":"2026-10-16T17:50:00Z","v":11377,"vw":16.384712},{"c":16.265,"h":16.385,"l":16.245,"n":40,"o":16.385,"t":"2026-10-16T17:55:00Z","v":4447,"vw":16.299458},{"c":16.02,"h":16.23,"l":16.004,"n":49,"o":16.23,"t":"2026-10-16T18:00:00Z","v":6865,"vw":16.115288},{"c":15.9743,"h":16.09,"l":15.91,"n":70,"o":16.09,"t":"2026-10-16T18:05:00Z","v":6703,"vw":15.959897},{"c":16.0185,"h":16.0185,"l":15.875,"n":13,"o":15.875,"t":"2026-10-16T18:10:00Z","v":5456,"vw":16.009434},{"c":15.92,"h":16.11,"l":15.88,"n":24,"o":16.0099,"t":"2026-10-16T18:15:00Z","v":5706,"vw":15.956184},{"c":15.9013,"h":15.9013,"l":15.8,"n":32,"o":15.85,"t":"2026-10-16T18:20:00Z","v":4778,"vw":15.855045},{"c":15.92,"h":15.93,"l":15.91,"n":24,"o":15.91,"t":"2026-10-16T18:25:00Z","v":7286,"vw":15.92319},{"c":15.9927,"h":15.9927,"l":15.92,"n":10,"o":15.92,"t":"2026-10-16T18:30:00Z","v":415,"vw":15.954233},{"c":15.815,"h":15.8862,"l":15.78,"n":137,"o":15.8862,"t":"2026-10-16T18:35:00Z","v":15186,"vw":15.839865},{"c":15.835,"h":15.89,"l":15.78,"n":67,"o":15.86,"t":"2026-10-16T18:40:00Z","v":10231,"vw":15.815901},{"c":15.65,"h":15.805,"l":15.57,"n":85,"o":15.78,"t":"2026-10-16T18:45:00Z","v":14928,"vw":15.676883},{"c":15.5591,"h":15.7,"l":15.5591,"n":44,"o":15.66,"t":"2026-10-16T18:50:00Z","v":3173,"vw":15.626058},{"c":15.54,"h":15.57,"l":15.5,"n":133,"o":15.53,"t":"2026-10-16T18:55:00Z","v":14113,"vw":15.511826},{"c":15.51,"h":15.53,"l":15.5,"n":79,"o":15.5,"t":"2026-10-16T19:00:00Z","v":10968,"vw":15.505803},{"c":15.425,"h":15.54,"l":15.29,"n":296,"o":15.52,"t":"2026-10-16T19:05:00Z","v":69656,"vw":15.449398},{"c":16.0054,"h":16.0054,"l":15.455,"n":67,"o":15.48,"t":"2026-10-16T19:10:00Z","v":9048,"vw":15.733361},{"c":15.8755,"h":16.13,"l":15.65,"n":93,"o":16.07,"t":"2026-10-16T19:15:00Z","v":18600,"vw":15.926983},{"c":15.98,"h":16,"l":15.88,"n":75,"o":15.88,"t":"2026-10-16T19:20:00Z","v":6327,"vw":15.951513},{"c":16.015,"h":16.053,"l":15.93,"n":25,"o":15.985,"t":"2026-10-16T19:25:00Z","v":2636,"vw":16.005987},{"c":15.665,"h":15.99,"l":15.665,"n":49,"o":15.985,"t":"2026-10-16T19:30:00Z","v":3396,"vw":15.829931},{"c":15.67,"h":15.73,"l":15.62,"n":48,"o":15.73,"t":"2026-10-16T19:35:00Z","v":4728,"vw":15.64322},{"c":15.55,"h":15.76,"l":15.55,"n":9,"o":15.76,"t":"2026-10-16T19:40:00Z","v":485,"vw":15.686667},{"c":15.6599,"h":15.6599,"l":15.53,"n":43,"o":15.535,"t":"2026-10-16T19:45:00Z","v":3259,"vw":15.56375},{"c":15.94,"h":15.96,"l":15.66,"n":53,"o":15.66,"t":"2026-10-16T19:50:00Z","v":5990,"vw":15.888539},{"c":16.26,"h":16.26,"l":16.03,"n":217,"o":16.05,"t":"2026-10-16T19:55:00Z","v":51185,"vw":16.184734},{"c":16.25,"h":16.57,"l":16.17,"n":21,"o":16.18,"t":"2026-10-16T20:00:00Z","v":3566,"vw":16.280037},{"c":16.44,"h":16.44,"l":16.44,"n":2,"o":16.44,"t":"2026-10-16T20:05:00Z","v":377,"vw":16.44},{"c":16.23,"h":16.27,"l":16.23,"n":12,"o":16.27,"t":"2026-10-16T20:15:00Z","v":873,"vw":16.250383},{"c":16.4213,"h":16.4213,"l":16.4213,"n":1,"o":16.4213,"t":"2026-10-16T20:30:00Z","v":150,"vw":16.4213},{"c":16.45,"h":16.54,"l":16.45,"n":6,"o":16.46,"t":"2026-10-16T20:40:00Z","v":1835,"vw":16.490446},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-10-16T20:55:00Z","v":150,"vw":16.5},{"c":16.22,"h":16.22,"l":16.22,"n":1,"o":16.22,"t":"2026-10-16T21:40:00Z","v":200,"vw":16.22},{"c":16.32,"h":16.32,"l":16.32,"n":5,"o":16.32,"t":"2026-10-16T22:00:00Z","v":158,"vw":16.32},{"c":16.2,"h":16.2,"l":16.2,"n":4,"o":16.2,"t":"2026-10-16T22:15:00Z","v":250,"vw":16.2},{"c":16.2,"h":16.2,"l":16.1,"n":4,"o":16.1,"t":"2026-10-16T22:20:00Z","v":500,"vw":16.15},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-16T23:15:00Z","v":3000,"vw":16},{"c":16.1,"h":16.1,"l":16,"n":3,"o":16,"t":"2026-10-16T23:25:00Z","v":465,"vw":16.05614},{"c":16.0102,"h":16.28,"l":16.0102,"n":8,"o":16.1831,"t":"2026-10-16T23:55:00Z","v":730,"vw":16.083983},{"c":17,"h":17.26,"l":17,"n":12,"o":17.26,"t":"2026-10-19T08:00:00Z","v":928,"vw":17.086154},{"c":17.1027,"h":17.1027,"l":17.1027,"n":1,"o":17.1027,"t":"2026-10-19T08:35:00Z","v":100,"vw":17.1027},{"c":17.3,"h":17.36,"l":17.3,"n":4,"o":17.35,"t":"2026-10-19T10:55:00Z","v":423,"vw":17.343452},{"c":17.26,"h":17.6,"l":17.26,"n":8,"o":17.6,"t":"2026-10-19T11:00:00Z","v":1202,"vw":17.297193},{"c":17.2597,"h":17.2597,"l":17.19,"n":2,"o":17.19,"t":"2026-10-19T11:05:00Z","v":200,"vw":17.22485},{"c":17.3,"h":17.3,"l":17.3,"n":4,"o":17.3,"t":"2026-10-19T11:10:00Z","v":315,"vw":17.3},{"c":17.1912,"h":17.1912,"l":17.0625,"n":8,"o":17.1,"t":"2026-10-19T11:15:00Z","v":1132,"vw":17.091245},{"c":17,"h":17.08,"l":17,"n":13,"o":17.08,"t":"2026-10-19T11:30:00Z","v":948,"vw":17.03},{"c":18,"h":18,"l":17.22,"n":69,"o":17.22,"t":"2026-10-19T11:35:00Z","v":32386,"vw":17.630157},{"c":17.9,"h":18.42,"l":17.9,"n":13,"o":18.09,"t":"2026-10-19T11:40:00Z","v":1966,"vw":18.2263},{"c":18.5,"h":18.5,"l":18,"n":11,"o":18,"t":"2026-10-19T11:45:00Z","v":2093,"vw":18.219261},{"c":18.3748,"h":18.52,"l":18.32,"n":7,"o":18.32,"t":"2026-10-19T11:50:00Z","v":1040,"vw":18.38945},{"c":18.29,"h":18.29,"l":18.29,"n":3,"o":18.29,"t":"2026-10-19T11:55:00Z","v":236,"vw":18.29},{"c":18.4,"h":18.4,"l":18.1332,"n":5,"o":18.1332,"t":"2026-10-19T12:00:00Z","v":687,"vw":18.335015},{"c":18.29,"h":18.29,"l":18.29,"n":3,"o":18.29,"t":"2026-10-19T12:05:00Z","v":570,"vw":18.29},{"c":18.5,"h":18.5,"l":18.37,"n":6,"o":18.37,"t":"2026-10-19T12:10:00Z","v":809,"vw":18.418872},{"c":18.43,"h":18.81,"l":18.43,"n":15,"o":18.7,"t":"2026-10-19T12:15:00Z","v":6673,"vw":18.693748},{"c":18.19,"h":18.6807,"l":18.19,"n":4,"o":18.6807,"t":"2026-10-19T12:20:00Z","v":650,"vw":18.37845},{"c":18.4881,"h":18.49,"l":18.4881,"n":17,"o":18.49,"t":"2026-10-19T12:30:00Z","v":5000,"vw":18.489445},{"c":18.489,"h":18.489,"l":18.489,"n":3,"o":18.489,"t":"2026-10-19T12:35:00Z","v":360,"vw":18.489},{"c":18.2,"h":18.21,"l":18.2,"n":3,"o":18.21,"t":"2026-10-19T12:45:00Z","v":206,"vw":18.205},{"c":18.28,"h":18.28,"l":18.2,"n":10,"o":18.2379,"t":"2026-10-19T12:50:00Z","v":1549,"vw":18.222344},{"c":18.3,"h":18.3,"l":18.09,"n":7,"o":18.0927,"t":"2026-10-19T12:55:00Z","v":1725,"vw":18.165071},{"c":18.22,"h":18.3358,"l":18.22,"n":18,"o":18.3358,"t":"2026-10-19T13:00:00Z","v":8481,"vw":18.322482},{"c":18.55,"h":18.55,"l":18.5,"n":10,"o":18.5,"t":"2026-10-19T13:10:00Z","v":1256,"vw":18.522727},{"c":18.5679,"h":18.65,"l":18.5679,"n":24,"o":18.61,"t":"2026-10-19T13:15:00Z","v":3602,"vw":18.611481},{"c":18.87,"h":18.87,"l":18.87,"n":4,"o":18.87,"t":"2026-10-19T13:20:00Z","v":163,"vw":18.87},{"c":18.58,"h":18.8999,"l":18.51,"n":40,"o":18.58,"t":"2026-10-19T13:25:00Z","v":7473,"vw":18.680974},{"c":17.365,"h":18.7,"l":17.36,"n":181,"o":18.7,"t":"2026-10-19T13:30:00Z","v":20947,"vw":17.931453},{"c":17.3,"h":17.42,"l":17,"n":142,"o":17.235,"t":"2026-10-19T13:35:00Z","v":34859,"vw":17.285152},{"c":17.285,"h":17.505,"l":17.16,"n":58,"o":17.2,"t":"2026-10-19T13:40:00Z","v":5905,"vw":17.274993},{"c":17,"h":17.31,"l":17,"n":105,"o":17.1,"t":"2026-10-19T13:45:00Z","v":12108,"vw":17.129726},{"c":16.98,"h":17.31,"l":16.9,"n":43,"o":17.31,"t":"2026-10-19T13:50:00Z","v":4925,"vw":17.009426},{"c":16.68,"h":16.88,"l":16.68,"n":58,"o":16.88,"t":"2026-10-19T13:55:00Z","v":9018,"vw":16.758718},{"c":16.33,"h":16.71,"l":16.2401,"n":197,"o":16.71,"t":"2026-10-19T14:00:00Z","v":15726,"vw":16.407079},{"c":16.2,"h":16.3099,"l":16.11,"n":146,"o":16.22,"t":"2026-10-19T14:05:00Z","v":21514,"vw":16.21005},{"c":16.77,"h":16.77,"l":16.14,"n":86,"o":16.2,"t":"2026-10-19T14:10:00Z","v":25651,"vw":16.280518},{"c":16.845,"h":17.1198,"l":16.76,"n":135,"o":16.76,"t":"2026-10-19T14:15:00Z","v":19072,"vw":16.936169},{"c":16.97,"h":16.99,"l":16.84,"n":30,"o":16.85,"t":"2026-10-19T14:20:00Z","v":5635,"vw":16.918438},{"c":16.99,"h":17.1,"l":16.9,"n":32,"o":17,"t":"2026-10-19T14:25:00Z","v":3512,"vw":16.976494},{"c":16.75,"h":16.94,"l":16.68,"n":22,"o":16.94,"t":"2026-10-19T14:30:00Z","v":7821,"vw":16.840355},{"c":16.5804,"h":16.92,"l":16.5804,"n":23,"o":16.92,"t":"2026-10-19T14:35:00Z","v":3066,"vw":16.759983},{"c":16.99,"h":17.03,"l":16.97,"n":67,"o":16.97,"t":"2026-10-19T14:40:00Z","v":13915,"vw":16.989123},{"c":17.06,"h":17.3897,"l":17.06,"n":46,"o":17.15,"t":"2026-10-19T14:45:00Z","v":5565,"vw":17.208133},{"c":16.995,"h":17.15,"l":16.975,"n":28,"o":16.985,"t":"2026-10-19T14:50:00Z","v":6595,"vw":17.106818},{"c":17.215,"h":17.2391,"l":17.02,"n":32,"o":17.02,"t":"2026-10-19T14:55:00Z","v":3334,"vw":17.114092},{"c":17.13,"h":17.21,"l":17.13,"n":28,"o":17.155,"t":"2026-10-19T15:00:00Z","v":6293,"vw":17.175746},{"c":17.06,"h":17.31,"l":17.05,"n":29,"o":17.18,"t":"2026-10-19T15:05:00Z","v":8242,"vw":17.117247},{"c":16.9505,"h":17.06,"l":16.9505,"n":37,"o":17.055,"t":"2026-10-19T15:10:00Z","v":2946,"vw":16.998709},{"c":16.9899,"h":16.9899,"l":16.955,"n":10,"o":16.97,"t":"2026-10-19T15:15:00Z","v":2646,"vw":16.97513},{"c":17.17,"h":17.2197,"l":16.901,"n":30,"o":16.97,"t":"2026-10-19T15:20:00Z","v":3568,"vw":17.057362},{"c":17.155,"h":17.155,"l":17.115,"n":15,"o":17.115,"t":"2026-10-19T15:25:00Z","v":700,"vw":17.134813},{"c":17.11,"h":17.15,"l":17.11,"n":7,"o":17.15,"t":"2026-10-19T15:30:00Z","v":605,"vw":17.129646},{"c":17.21,"h":17.2997,"l":17.2,"n":26,"o":17.23,"t":"2026-10-19T15:35:00Z","v":2322,"vw":17.249904},{"c":17.23,"h":17.23,"l":17.23,"n":1,"o":17.23,"t":"2026-10-19T15:40:00Z","v":200,"vw":17.23},{"c":17.29,"h":17.3,"l":17.23,"n":35,"o":17.28,"t":"2026-10-19T15:45:00Z","v":5425,"vw":17.269642},{"c":17.195,"h":17.28,"l":17.195,"n":48,"o":17.27,"t":"2026-10-19T15:50:00Z","v":3547,"vw":17.237193},{"c":17.16,"h":17.28,"l":17.16,"n":25,"o":17.28,"t":"2026-10-19T15:55:00Z","v":3005,"vw":17.198801},{"c":17.05,"h":17.15,"l":17.02,"n":84,"o":17.15,"t":"2026-10-19T16:00:00Z","v":14718,"vw":17.076285},{"c":17.1,"h":17.1,"l":17,"n":52,"o":17.05,"t":"2026-10-19T16:05:00Z","v":11938,"vw":17.036768},{"c":17.13,"h":17.17,"l":17.13,"n":3,"o":17.135,"t":"2026-10-19T16:10:00Z","v":1700,"vw":17.136765},{"c":17,"h":17.1,"l":17,"n":7,"o":17.1,"t":"2026-10-19T16:15:00Z","v":1208,"vw":17.02},{"c":16.89,"h":16.94,"l":16.8301,"n":32,"o":16.94,"t":"2026-10-19T16:20:00Z","v":11434,"vw":16.856494},{"c":16.81,"h":16.875,"l":16.81,"n":21,"o":16.875,"t":"2026-10-19T16:25:00Z","v":10238,"vw":16.842437},{"c":16.52,"h":16.74,"l":16.5,"n":59,"o":16.675,"t":"2026-10-19T16:30:00Z","v":15006,"vw":16.634176},{"c":16.65,"h":16.685,"l":16.61,"n":40,"o":16.685,"t":"2026-10-19T16:35:00Z","v":6147,"vw":16.648411},{"c":16.6,"h":16.6,"l":16.59,"n":4,"o":16.59,"t":"2026-10-19T16:40:00Z","v":421,"vw":16.5975},{"c":16.38,"h":16.59,"l":16.35,"n":121,"o":16.585,"t":"2026-10-19T16:45:00Z","v":30770,"vw":16.488283},{"c":16.07,"h":16.34,"l":16.07,"n":33,"o":16.34,"t":"2026-10-19T16:50:00Z","v":2641,"vw":16.167898},{"c":15.88,"h":16.12,"l":15.88,"n":53,"o":16.12,"t":"2026-10-19T16:55:00Z","v":3092,"vw":16.036847},{"c":15.88,"h":15.89,"l":15.75,"n":55,"o":15.89,"t":"2026-10-19T17:00:00Z","v":11519,"vw":15.832445},{"c":15.825,"h":15.92,"l":15.825,"n":105,"o":15.92,"t":"2026-10-19T17:05:00Z","v":27119,"vw":15.876585},{"c":15.98,"h":16.01,"l":15.85,"n":71,"o":15.865,"t":"2026-10-19T17:10:00Z","v":22515,"vw":15.897816},{"c":16.0199,"h":16.12,"l":16,"n":30,"o":16,"t":"2026-10-19T17:15:00Z","v":2370,"vw":16.028976},{"c":15.89,"h":16.015,"l":15.86,"n":26,"o":16,"t":"2026-10-19T17:20:00Z","v":2711,"vw":15.915731},{"c":15.94,"h":15.955,"l":15.86,"n":20,"o":15.86,"t":"2026-10-19T17:25:00Z","v":1329,"vw":15.923375},{"c":15.775,"h":15.88,"l":15.775,"n":17,"o":15.88,"t":"2026-10-19T17:30:00Z","v":2026,"vw":15.847091},{"c":15.66,"h":15.8,"l":15.66,"n":179,"o":15.75,"t":"2026-10-19T17:35:00Z","v":43029,"vw":15.684983},{"c":15.69,"h":15.69,"l":15.61,"n":30,"o":15.65,"t":"2026-10-19T17:40:00Z","v":8345,"vw":15.64473},{"c":15.3,"h":15.6,"l":15.3,"n":95,"o":15.6,"t":"2026-10-19T17:45:00Z","v":12466,"vw":15.450247},{"c":15.38,"h":15.39,"l":15.32,"n":26,"o":15.325,"t":"2026-10-19T17:50:00Z","v":5296,"vw":15.340678},{"c":15.72,"h":15.72,"l":15.371,"n":57,"o":15.41,"t":"2026-10-19T17:55:00Z","v":7113,"vw":15.536267},{"c":15.41,"h":15.56,"l":15.4,"n":65,"o":15.56,"t":"2026-10-19T18:00:00Z","v":6964,"vw":15.506452},{"c":15.485,"h":15.485,"l":15.4,"n":42,"o":15.42,"t":"2026-10-19T18:05:00Z","v":11449,"vw":15.45114},{"c":15.71,"h":15.799,"l":15.64,"n":80,"o":15.64,"t":"2026-10-19T18:10:00Z","v":17172,"vw":15.678281},{"c":15.54,"h":15.63,"l":15.54,"n":37,"o":15.63,"t":"2026-10-19T18:15:00Z","v":3454,"vw":15.595097},{"c":15.47,"h":15.5499,"l":15.4405,"n":38,"o":15.5499,"t":"2026-10-19T18:20:00Z","v":4807,"vw":15.503683},{"c":15.36,"h":15.38,"l":15.33,"n":30,"o":15.38,"t":"2026-10-19T18:25:00Z","v":6022,"vw":15.365931},{"c":15.23,"h":15.365,"l":15.205,"n":96,"o":15.365,"t":"2026-10-19T18:30:00Z","v":17237,"vw":15.282318},{"c":15.2335,"h":15.2399,"l":15.08,"n":96,"o":15.2,"t":"2026-10-19T18:35:00Z","v":34267,"vw":15.187879},{"c":15.37,"h":15.37,"l":15.22,"n":27,"o":15.235,"t":"2026-10-19T18:40:00Z","v":7898,"vw":15.301708},{"c":15.71,"h":15.7901,"l":15.5,"n":50,"o":15.52,"t":"2026-10-19T18:45:00Z","v":7828,"vw":15.726361},{"c":15.9598,"h":15.96,"l":15.84,"n":30,"o":15.84,"t":"2026-10-19T18:50:00Z","v":3460,"vw":15.883673},{"c":15.88,"h":15.94,"l":15.855,"n":47,"o":15.93,"t":"2026-10-19T18:55:00Z","v":13860,"vw":15.877288},{"c":15.94,"h":15.99,"l":15.92,"n":59,"o":15.94,"t":"2026-10-19T19:00:00Z","v":8098,"vw":15.948711},{"c":15.855,"h":15.99,"l":15.855,"n":12,"o":15.96,"t":"2026-10-19T19:05:00Z","v":2333,"vw":15.937062},{"c":15.85,"h":15.9097,"l":15.795,"n":24,"o":15.8,"t":"2026-10-19T19:10:00Z","v":4403,"vw":15.824021},{"c":15.99,"h":16.02,"l":15.87,"n":33,"o":15.885,"t":"2026-10-19T19:15:00Z","v":3924,"vw":15.969538},{"c":16.79,"h":16.79,"l":15.94,"n":223,"o":15.985,"t":"2026-10-19T19:20:00Z","v":24676,"vw":16.331559},{"c":16.15,"h":16.76,"l":15.9825,"n":173,"o":16.76,"t":"2026-10-19T19:25:00Z","v":37386,"vw":16.264744},{"c":16.38,"h":16.43,"l":16.13,"n":155,"o":16.13,"t":"2026-10-19T19:30:00Z","v":39169,"vw":16.403081},{"c":16.41,"h":16.41,"l":16.285,"n":117,"o":16.38,"t":"2026-10-19T19:35:00Z","v":31395,"vw":16.372098},{"c":16.52,"h":16.67,"l":16.44,"n":145,"o":16.46,"t":"2026-10-19T19:40:00Z","v":8259,"vw":16.500431},{"c":16.46,"h":16.53,"l":16.435,"n":79,"o":16.53,"t":"2026-10-19T19:45:00Z","v":11332,"vw":16.482673},{"c":16.16,"h":16.46,"l":16.11,"n":124,"o":16.46,"t":"2026-10-19T19:50:00Z","v":32967,"vw":16.179619},{"c":16.012,"h":16.175,"l":16.01,"n":135,"o":16.12,"t":"2026-10-19T19:55:00Z","v":50047,"vw":16.109378},{"c":16,"h":16.09,"l":16,"n":7,"o":16.09,"t":"2026-10-19T20:00:00Z","v":622,"vw":16.027616},{"c":16.0595,"h":16.0595,"l":16.0595,"n":1,"o":16.0595,"t":"2026-10-19T20:05:00Z","v":100,"vw":16.0595},{"c":16.03,"h":16.03,"l":16.02,"n":15,"o":16.0283,"t":"2026-10-19T20:10:00Z","v":2500,"vw":16.025804},{"c":15.9,"h":15.9,"l":15.9,"n":8,"o":15.9,"t":"2026-10-19T20:15:00Z","v":631,"vw":15.9},{"c":15.9409,"h":15.9409,"l":15.9409,"n":1,"o":15.9409,"t":"2026-10-19T20:40:00Z","v":500,"vw":15.9409},{"c":16.05,"h":16.05,"l":16.05,"n":1,"o":16.05,"t":"2026-10-19T22:00:00Z","v":1000,"vw":16.05},{"c":16.2,"h":16.2,"l":16.2,"n":1,"o":16.2,"t":"2026-10-19T22:15:00Z","v":150,"vw":16.2},{"c":16.1494,"h":16.1494,"l":16.1494,"n":1,"o":16.1494,"t":"2026-10-19T23:00:00Z","v":100,"vw":16.1494},{"c":16.15,"h":16.19,"l":16.15,"n":10,"o":16.19,"t":"2026-10-19T23:20:00Z","v":1133,"vw":16.163333},{"c":16.2,"h":16.2,"l":16.2,"n":1,"o":16.2,"t":"2026-10-19T23:25:00Z","v":150,"vw":16.2},{"c":16.12,"h":16.34,"l":16.12,"n":9,"o":16.34,"t":"2026-10-19T23:55:00Z","v":995,"vw":16.142704},{"c":15.17,"h":15.4,"l":15.17,"n":32,"o":15.24,"t":"2026-10-20T08:00:00Z","v":1607,"vw":15.247656},{"c":15.38,"h":15.38,"l":15.38,"n":1,"o":15.38,"t":"2026-10-20T08:25:00Z","v":100,"vw":15.38},{"c":15.37,"h":15.38,"l":15.37,"n":2,"o":15.38,"t":"2026-10-20T08:45:00Z","v":300,"vw":15.373333},{"c":15,"h":15,"l":15,"n":11,"o":15,"t":"2026-10-20T09:05:00Z","v":463,"vw":15},{"c":15,"h":15,"l":15,"n":4,"o":15,"t":"2026-10-20T09:10:00Z","v":3001,"vw":15},{"c":14.8,"h":14.8,"l":14.8,"n":4,"o":14.8,"t":"2026-10-20T09:35:00Z","v":207,"vw":14.8},{"c":14.72,"h":14.72,"l":14.72,"n":2,"o":14.72,"t":"2026-10-20T09:45:00Z","v":600,"vw":14.72},{"c":14.78,"h":14.78,"l":14.78,"n":1,"o":14.78,"t":"2026-10-20T09:50:00Z","v":7000,"vw":14.78},{"c":14.78,"h":14.78,"l":14.78,"n":4,"o":14.78,"t":"2026-10-20T09:55:00Z","v":300,"vw":14.78},{"c":14.74,"h":14.75,"l":14.74,"n":7,"o":14.75,"t":"2026-10-20T10:10:00Z","v":884,"vw":14.742857},{"c":14.6,"h":14.6,"l":14.6,"n":6,"o":14.6,"t":"2026-10-20T10:20:00Z","v":312,"vw":14.6},{"c":14.44,"h":14.44,"l":14.25,"n":4,"o":14.28,"t":"2026-10-20T10:35:00Z","v":690,"vw":14.305507},{"c":14.59,"h":14.6199,"l":14.3101,"n":7,"o":14.3101,"t":"2026-10-20T10:50:00Z","v":701,"vw":14.54624},{"c":14.7,"h":14.7,"l":14.7,"n":1,"o":14.7,"t":"2026-10-20T10:55:00Z","v":379,"vw":14.7},{"c":14.57,"h":14.7573,"l":14.57,"n":36,"o":14.7,"t":"2026-10-20T11:00:00Z","v":4610,"vw":14.589875},{"c":14.7,"h":14.7,"l":14.7,"n":2,"o":14.7,"t":"2026-10-20T11:05:00Z","v":500,"vw":14.7},{"c":14.55,"h":14.55,"l":14.55,"n":1,"o":14.55,"t":"2026-10-20T11:10:00Z","v":155,"vw":14.55},{"c":14.55,"h":14.55,"l":14.55,"n":1,"o":14.55,"t":"2026-10-20T11:15:00Z","v":464,"vw":14.55},{"c":14.68,"h":14.68,"l":14.68,"n":1,"o":14.68,"t":"2026-10-20T11:20:00Z","v":200,"vw":14.68},{"c":14.59,"h":14.6,"l":14.59,"n":11,"o":14.6,"t":"2026-10-20T11:25:00Z","v":915,"vw":14.594544},{"c":14.78,"h":14.79,"l":14.78,"n":3,"o":14.79,"t":"2026-10-20T11:30:00Z","v":220,"vw":14.785},{"c":14.92,"h":14.92,"l":14.8025,"n":3,"o":14.9,"t":"2026-10-20T11:40:00Z","v":900,"vw":14.848056},{"c":14.82,"h":14.82,"l":14.82,"n":4,"o":14.82,"t":"2026-10-20T11:45:00Z","v":114,"vw":14.82},{"c":14.76,"h":14.76,"l":14.76,"n":1,"o":14.76,"t":"2026-10-20T11:55:00Z","v":100,"vw":14.76},{"c":14.719,"h":14.96,"l":14.68,"n":24,"o":14.95,"t":"2026-10-20T12:00:00Z","v":3433,"vw":14.912642},{"c":14.72,"h":14.72,"l":14.72,"n":1,"o":14.72,"t":"2026-10-20T12:05:00Z","v":150,"vw":14.72},{"c":14.74,"h":14.75,"l":14.74,"n":6,"o":14.75,"t":"2026-10-20T12:10:00Z","v":456,"vw":14.744878},{"c":14.819,"h":14.819,"l":14.819,"n":2,"o":14.819,"t":"2026-10-20T12:15:00Z","v":150,"vw":14.819},{"c":14.59,"h":14.76,"l":14.59,"n":26,"o":14.76,"t":"2026-10-20T12:20:00Z","v":1704,"vw":14.667107},{"c":14.5,"h":14.55,"l":14.5,"n":29,"o":14.51,"t":"2026-10-20T12:25:00Z","v":2022,"vw":14.516948},{"c":14.59,"h":14.59,"l":14.54,"n":17,"o":14.54,"t":"2026-10-20T12:35:00Z","v":2159,"vw":14.585506},{"c":14.94,"h":15.02,"l":14.94,"n":35,"o":14.97,"t":"2026-10-20T12:40:00Z","v":5751,"vw":14.985088},{"c":14.8186,"h":14.88,"l":14.8186,"n":2,"o":14.88,"t":"2026-10-20T12:45:00Z","v":633,"vw":14.831501},{"c":14.9646,"h":14.9646,"l":14.9646,"n":1,"o":14.9646,"t":"2026-10-20T12:50:00Z","v":125,"vw":14.9646},{"c":15.02,"h":15.03,"l":14.98,"n":20,"o":14.98,"t":"2026-10-20T12:55:00Z","v":4534,"vw":14.999893},{"c":14.94,"h":14.98,"l":14.85,"n":14,"o":14.98,"t":"2026-10-20T13:00:00Z","v":653,"vw":14.899867},{"c":14.88,"h":14.92,"l":14.86,"n":9,"o":14.92,"t":"2026-10-20T13:05:00Z","v":1712,"vw":14.881226},{"c":14.72,"h":14.88,"l":14.72,"n":41,"o":14.88,"t":"2026-10-20T13:10:00Z","v":9293,"vw":14.767476},{"c":14.84,"h":14.84,"l":14.84,"n":2,"o":14.84,"t":"2026-10-20T13:15:00Z","v":200,"vw":14.84},{"c":14.85,"h":14.85,"l":14.85,"n":1,"o":14.85,"t":"2026-10-20T13:20:00Z","v":1000,"vw":14.85},{"c":15.01,"h":15.2,"l":14.82,"n":19,"o":14.87,"t":"2026-10-20T13:25:00Z","v":2609,"vw":15.065181},{"c":14.55,"h":15.36,"l":14.5,"n":191,"o":14.91,"t":"2026-10-20T13:30:00Z","v":29464,"vw":14.907836},{"c":14.2,"h":14.85,"l":14.1,"n":114,"o":14.5,"t":"2026-10-20T13:35:00Z","v":23943,"vw":14.586568},{"c":14.275,"h":14.42,"l":14.03,"n":79,"o":14.28,"t":"2026-10-20T13:40:00Z","v":21615,"vw":14.278566},{"c":14.4475,"h":14.46,"l":14.2568,"n":45,"o":14.3,"t":"2026-10-20T13:45:00Z","v":10439,"vw":14.404048},{"c":14.5,"h":14.5,"l":14.1399,"n":107,"o":14.35,"t":"2026-10-20T13:50:00Z","v":17781,"vw":14.24101},{"c":15.0648,"h":15.0648,"l":14.665,"n":59,"o":14.75,"t":"2026-10-20T13:55:00Z","v":10344,"vw":14.856035},{"c":14.93,"h":14.955,"l":14.76,"n":51,"o":14.95,"t":"2026-10-20T14:00:00Z","v":11509,"vw":14.898255},{"c":15.56,"h":15.7386,"l":15.1515,"n":54,"o":15.1515,"t":"2026-10-20T14:05:00Z","v":11846,"vw":15.50138},{"c":15.9,"h":15.9,"l":15.5001,"n":55,"o":15.55,"t":"2026-10-20T14:10:00Z","v":8776,"vw":15.649526},{"c":16.11,"h":16.2186,"l":15.82,"n":52,"o":15.97,"t":"2026-10-20T14:15:00Z","v":9568,"vw":16.038318},{"c":16.605,"h":16.6497,"l":16.0603,"n":61,"o":16.0603,"t":"2026-10-20T14:20:00Z","v":13184,"vw":16.408487},{"c":16.88,"h":17.0533,"l":16.51,"n":96,"o":16.58,"t":"2026-10-20T14:25:00Z","v":21708,"vw":16.719183},{"c":16.8,"h":17.1,"l":16.8,"n":74,"o":16.84,"t":"2026-10-20T14:30:00Z","v":14661,"vw":16.900573},{"c":17.2,"h":17.235,"l":16.931,"n":101,"o":17,"t":"2026-10-20T14:35:00Z","v":39461,"vw":17.100894},{"c":17.55,"h":17.555,"l":17.18,"n":64,"o":17.18,"t":"2026-10-20T14:40:00Z","v":8478,"vw":17.456306},{"c":17.41,"h":17.715,"l":17.2801,"n":79,"o":17.625,"t":"2026-10-20T14:45:00Z","v":20722,"vw":17.412518},{"c":17.535,"h":17.535,"l":17.31,"n":26,"o":17.31,"t":"2026-10-20T14:50:00Z","v":7730,"vw":17.348553},{"c":17.47,"h":17.59,"l":17.4648,"n":32,"o":17.53,"t":"2026-10-20T14:55:00Z","v":4190,"vw":17.528027},{"c":17.2,"h":17.355,"l":17.1,"n":75,"o":17.2948,"t":"2026-10-20T15:00:00Z","v":13899,"vw":17.200834},{"c":17.09,"h":17.17,"l":16.97,"n":43,"o":17.17,"t":"2026-10-20T15:05:00Z","v":8711,"vw":17.055019},{"c":16.78,"h":17.04,"l":16.6101,"n":61,"o":17.04,"t":"2026-10-20T15:10:00Z","v":6157,"vw":16.900004},{"c":16.98,"h":17.015,"l":16.72,"n":38,"o":16.795,"t":"2026-10-20T15:15:00Z","v":5028,"vw":16.811793},{"c":17.02,"h":17.03,"l":16.85,"n":25,"o":16.94,"t":"2026-10-20T15:20:00Z","v":19626,"vw":16.877029},{"c":16.88,"h":17.04,"l":16.86,"n":39,"o":17.04,"t":"2026-10-20T15:25:00Z","v":10770,"vw":16.937903},{"c":16.77,"h":16.77,"l":16.7,"n":15,"o":16.7,"t":"2026-10-20T15:30:00Z","v":10803,"vw":16.730904},{"c":16.5001,"h":16.71,"l":16.5001,"n":26,"o":16.7,"t":"2026-10-20T15:35:00Z","v":3933,"vw":16.625107},{"c":16.74,"h":16.76,"l":16.6678,"n":21,"o":16.68,"t":"2026-10-20T15:40:00Z","v":1745,"vw":16.723358},{"c":16.59,"h":16.65,"l":16.59,"n":29,"o":16.62,"t":"2026-10-20T15:45:00Z","v":4703,"vw":16.637171},{"c":16.73,"h":16.73,"l":16.4966,"n":12,"o":16.56,"t":"2026-10-20T15:50:00Z","v":874,"vw":16.577988},{"c":16.8405,"h":16.8405,"l":16.77,"n":12,"o":16.78,"t":"2026-10-20T15:55:00Z","v":1824,"vw":16.819982},{"c":16.87,"h":16.87,"l":16.85,"n":13,"o":16.85,"t":"2026-10-20T16:00:00Z","v":684,"vw":16.861803},{"c":17.06,"h":17.08,"l":16.875,"n":31,"o":16.875,"t":"2026-10-20T16:05:00Z","v":4046,"vw":16.962828},{"c":16.92,"h":16.95,"l":16.92,"n":13,"o":16.9405,"t":"2026-10-20T16:10:00Z","v":1912,"vw":16.946652},{"c":16.63,"h":16.87,"l":16.63,"n":12,"o":16.87,"t":"2026-10-20T16:15:00Z","v":1448,"vw":16.799701},{"c":16.81,"h":16.81,"l":16.71,"n":5,"o":16.71,"t":"2026-10-20T16:20:00Z","v":316,"vw":16.755},{"c":17.005,"h":17.017,"l":16.87,"n":5,"o":16.87,"t":"2026-10-20T16:25:00Z","v":735,"vw":16.994286},{"c":16.945,"h":16.96,"l":16.945,"n":5,"o":16.96,"t":"2026-10-20T16:30:00Z","v":416,"vw":16.956386},{"c":17.01,"h":17.01,"l":16.955,"n":5,"o":16.955,"t":"2026-10-20T16:35:00Z","v":741,"vw":16.981494},{"c":17.025,"h":17.025,"l":17.01,"n":4,"o":17.01,"t":"2026-10-20T16:40:00Z","v":384,"vw":17.018219},{"c":16.915,"h":16.915,"l":16.9,"n":9,"o":16.9,"t":"2026-10-20T16:45:00Z","v":602,"vw":16.903371},{"c":16.91,"h":16.92,"l":16.87,"n":10,"o":16.88,"t":"2026-10-20T16:55:00Z","v":1212,"vw":16.890215},{"c":16.83,"h":16.855,"l":16.82,"n":27,"o":16.83,"t":"2026-10-20T17:00:00Z","v":2963,"vw":16.830253},{"c":16.86,"h":16.9,"l":16.86,"n":5,"o":16.9,"t":"2026-10-20T17:05:00Z","v":494,"vw":16.874819},{"c":16.85,"h":16.8862,"l":16.84,"n":8,"o":16.86,"t":"2026-10-20T17:10:00Z","v":568,"vw":16.859542},{"c":16.82,"h":16.9,"l":16.82,"n":9,"o":16.8891,"t":"2026-10-20T17:15:00Z","v":483,"vw":16.864507},{"c":16.665,"h":16.91,"l":16.65,"n":36,"o":16.85,"t":"2026-10-20T17:20:00Z","v":3506,"vw":16.720499},{"c":16.69,"h":16.69,"l":16.66,"n":10,"o":16.66,"t":"2026-10-20T17:25:00Z","v":1150,"vw":16.669398},{"c":16.7399,"h":16.74,"l":16.72,"n":10,"o":16.72,"t":"2026-10-20T17:30:00Z","v":2096,"vw":16.736132},{"c":16.59,"h":16.64,"l":16.59,"n":12,"o":16.61,"t":"2026-10-20T17:35:00Z","v":1941,"vw":16.608631},{"c":16.72,"h":16.79,"l":16.65,"n":51,"o":16.65,"t":"2026-10-20T17:40:00Z","v":9582,"vw":16.723521},{"c":16.82,"h":16.82,"l":16.66,"n":23,"o":16.66,"t":"2026-10-20T17:45:00Z","v":3320,"vw":16.717391},{"c":16.86,"h":16.86,"l":16.86,"n":1,"o":16.86,"t":"2026-10-20T17:50:00Z","v":100,"vw":16.86},{"c":16.77,"h":16.81,"l":16.77,"n":3,"o":16.81,"t":"2026-10-20T18:00:00Z","v":405,"vw":16.800123},{"c":16.74,"h":16.77,"l":16.71,"n":7,"o":16.72,"t":"2026-10-20T18:05:00Z","v":719,"vw":16.732857},{"c":16.64,"h":16.64,"l":16.64,"n":2,"o":16.64,"t":"2026-10-20T18:10:00Z","v":101,"vw":16.64},{"c":16.65,"h":16.65,"l":16.6,"n":4,"o":16.62,"t":"2026-10-20T18:15:00Z","v":990,"vw":16.624061},{"c":16.68,"h":16.68,"l":16.63,"n":10,"o":16.63,"t":"2026-10-20T18:20:00Z","v":1628,"vw":16.676875},{"c":16.66,"h":16.68,"l":16.66,"n":14,"o":16.68,"t":"2026-10-20T18:25:00Z","v":1440,"vw":16.67479},{"c":16.59,"h":16.59,"l":16.54,"n":6,"o":16.54,"t":"2026-10-20T18:30:00Z","v":605,"vw":16.553223},{"c":16.52,"h":16.54,"l":16.49,"n":15,"o":16.49,"t":"2026-10-20T18:35:00Z","v":6718,"vw":16.495894},{"c":16.33,"h":16.35,"l":16.33,"n":19,"o":16.35,"t":"2026-10-20T18:40:00Z","v":2849,"vw":16.336055},{"c":16.38,"h":16.38,"l":16.375,"n":3,"o":16.375,"t":"2026-10-20T18:45:00Z","v":300,"vw":16.378333},{"c":16.625,"h":16.625,"l":16.57,"n":5,"o":16.57,"t":"2026-10-20T18:50:00Z","v":700,"vw":16.57788},{"c":16.615,"h":16.6243,"l":16.59,"n":6,"o":16.59,"t":"2026-10-20T18:55:00Z","v":526,"vw":16.615327},{"c":16.59,"h":16.66,"l":16.58,"n":16,"o":16.65,"t":"2026-10-20T19:00:00Z","v":2025,"vw":16.593599},{"c":16.6401,"h":16.6401,"l":16.6401,"n":2,"o":16.6401,"t":"2026-10-20T19:05:00Z","v":325,"vw":16.6401},{"c":16.62,"h":16.695,"l":16.595,"n":8,"o":16.64,"t":"2026-10-20T19:10:00Z","v":1096,"vw":16.630243},{"c":16.61,"h":16.61,"l":16.6,"n":3,"o":16.6,"t":"2026-10-20T19:20:00Z","v":300,"vw":16.603333},{"c":16.52,"h":16.905,"l":16.52,"n":44,"o":16.68,"t":"2026-10-20T19:25:00Z","v":5833,"vw":16.714262},{"c":16.8,"h":16.91,"l":16.73,"n":35,"o":16.77,"t":"2026-10-20T19:30:00Z","v":2697,"vw":16.781315},{"c":16.8,"h":16.9,"l":16.79,"n":16,"o":16.8,"t":"2026-10-20T19:35:00Z","v":1255,"vw":16.80692},{"c":16.81,"h":16.81,"l":16.81,"n":1,"o":16.81,"t":"2026-10-20T19:40:00Z","v":108,"vw":16.81},{"c":16.65,"h":16.8,"l":16.65,"n":61,"o":16.8,"t":"2026-10-20T19:45:00Z","v":6204,"vw":16.670845},{"c":16.62,"h":16.75,"l":16.62,"n":34,"o":16.64,"t":"2026-10-20T19:50:00Z","v":4621,"vw":16.685579},{"c":16.55,"h":16.61,"l":16.55,"n":21,"o":16.61,"t":"2026-10-20T19:55:00Z","v":1275,"vw":16.57},{"c":16.55,"h":16.61,"l":16.55,"n":5,"o":16.61,"t":"2026-10-20T20:00:00Z","v":970,"vw":16.575289},{"c":16.55,"h":16.55,"l":16.55,"n":1,"o":16.55,"t":"2026-10-20T20:05:00Z","v":200,"vw":16.55},{"c":16.78,"h":16.78,"l":16.78,"n":3,"o":16.78,"t":"2026-10-20T20:10:00Z","v":710,"vw":16.78},{"c":16.62,"h":16.62,"l":16.62,"n":1,"o":16.62,"t":"2026-10-20T20:25:00Z","v":740,"vw":16.62},{"c":17.28,"h":17.28,"l":16.97,"n":32,"o":16.97,"t":"2026-10-20T20:30:00Z","v":6057,"vw":17.155275},{"c":17.11,"h":17.11,"l":17.11,"n":2,"o":17.11,"t":"2026-10-20T20:40:00Z","v":138,"vw":17.11},{"c":17.6,"h":17.6,"l":17.5,"n":14,"o":17.5,"t":"2026-10-20T20:50:00Z","v":1952,"vw":17.562123},{"c":17.72,"h":17.72,"l":17.48,"n":15,"o":17.48,"t":"2026-10-20T20:55:00Z","v":2592,"vw":17.665625},{"c":17.6,"h":17.6,"l":17.6,"n":3,"o":17.6,"t":"2026-10-20T21:00:00Z","v":430,"vw":17.6},{"c":18,"h":18,"l":17.8,"n":18,"o":17.8,"t":"2026-10-20T21:05:00Z","v":1237,"vw":17.906057},{"c":17.99,"h":17.99,"l":17.98,"n":2,"o":17.98,"t":"2026-10-20T21:20:00Z","v":200,"vw":17.985},{"c":18.16,"h":18.16,"l":17.69,"n":21,"o":17.9,"t":"2026-10-20T21:30:00Z","v":2528,"vw":17.864352},{"c":18.7,"h":18.85,"l":18.14,"n":17,"o":18.14,"t":"2026-10-20T21:35:00Z","v":3536,"vw":18.620592},{"c":18.38,"h":18.51,"l":18.37,"n":19,"o":18.51,"t":"2026-10-20T21:40:00Z","v":3583,"vw":18.391277},{"c":18.29,"h":18.37,"l":18.29,"n":12,"o":18.37,"t":"2026-10-20T21:45:00Z","v":2431,"vw":18.360346},{"c":18.3,"h":18.3,"l":18.27,"n":6,"o":18.3,"t":"2026-10-20T21:50:00Z","v":500,"vw":18.293776},{"c":18.07,"h":18.07,"l":17.97,"n":2,"o":17.97,"t":"2026-10-20T21:55:00Z","v":280,"vw":18.005714},{"c":18.1,"h":18.11,"l":18.1,"n":3,"o":18.11,"t":"2026-10-20T22:00:00Z","v":452,"vw":18.106711},{"c":18.1301,"h":18.1301,"l":18.1301,"n":3,"o":18.1301,"t":"2026-10-20T22:05:00Z","v":135,"vw":18.1301},{"c":18.1,"h":18.1,"l":18.1,"n":3,"o":18.1,"t":"2026-10-20T22:10:00Z","v":1353,"vw":18.1},{"c":18.25,"h":18.25,"l":18.25,"n":2,"o":18.25,"t":"2026-10-20T22:20:00Z","v":200,"vw":18.25},{"c":18.25,"h":18.25,"l":18.25,"n":3,"o":18.25,"t":"2026-10-20T22:25:00Z","v":831,"vw":18.25},{"c":18.18,"h":18.18,"l":18.18,"n":3,"o":18.18,"t":"2026-10-20T22:30:00Z","v":135,"vw":18.18},{"c":18,"h":18,"l":18,"n":8,"o":18,"t":"2026-10-20T23:00:00Z","v":1301,"vw":18},{"c":18.15,"h":18.15,"l":18,"n":6,"o":18,"t":"2026-10-20T23:45:00Z","v":1630,"vw":18.107362},{"c":18.04,"h":18.04,"l":18.04,"n":3,"o":18.04,"t":"2026-10-20T23:50:00Z","v":250,"vw":18.04},{"c":18.2,"h":18.2,"l":18.19,"n":2,"o":18.19,"t":"2026-10-20T23:55:00Z","v":300,"vw":18.196},{"c":18.1,"h":18.1,"l":17.94,"n":15,"o":17.94,"t":"2026-10-21T08:00:00Z","v":3386,"vw":18.08792},{"c":17.67,"h":17.94,"l":17.67,"n":19,"o":17.94,"t":"2026-10-21T08:05:00Z","v":1424,"vw":17.846696},{"c":17.59,"h":17.59,"l":17.59,"n":2,"o":17.59,"t":"2026-10-21T08:30:00Z","v":103,"vw":17.59},{"c":17.4061,"h":17.4061,"l":17.4061,"n":1,"o":17.4061,"t":"2026-10-21T08:35:00Z","v":339,"vw":17.4061},{"c":17.32,"h":17.4,"l":17.3,"n":11,"o":17.35,"t":"2026-10-21T08:40:00Z","v":2407,"vw":17.327291},{"c":17.04,"h":17.28,"l":16.92,"n":6,"o":17.28,"t":"2026-10-21T08:55:00Z","v":593,"vw":17.13},{"c":17.2364,"h":17.2364,"l":17.2364,"n":1,"o":17.2364,"t":"2026-10-21T09:15:00Z","v":250,"vw":17.2364},{"c":17.35,"h":17.35,"l":17.35,"n":1,"o":17.35,"t":"2026-10-21T09:45:00Z","v":145,"vw":17.35},{"c":17.18,"h":17.18,"l":17.18,"n":2,"o":17.18,"t":"2026-10-21T10:00:00Z","v":1176,"vw":17.18},{"c":17.1,"h":17.1,"l":17.1,"n":1,"o":17.1,"t":"2026-10-21T10:05:00Z","v":200,"vw":17.1},{"c":17.33,"h":17.33,"l":17.22,"n":7,"o":17.33,"t":"2026-10-21T11:05:00Z","v":497,"vw":17.302569},{"c":17.34,"h":17.34,"l":17.2,"n":21,"o":17.2,"t":"2026-10-21T11:10:00Z","v":5892,"vw":17.233314},{"c":17.29,"h":17.29,"l":17.1817,"n":5,"o":17.19,"t":"2026-10-21T11:15:00Z","v":1719,"vw":17.188559},{"c":17.25,"h":17.3281,"l":17.25,"n":3,"o":17.3281,"t":"2026-10-21T11:20:00Z","v":275,"vw":17.295146},{"c":17.42,"h":17.58,"l":17.41,"n":34,"o":17.41,"t":"2026-10-21T11:30:00Z","v":1147,"vw":17.453132},{"c":17.5,"h":17.5,"l":17.48,"n":2,"o":17.48,"t":"2026-10-21T11:35:00Z","v":3530,"vw":17.484986},{"c":17.53,"h":17.5392,"l":17.53,"n":4,"o":17.5392,"t":"2026-10-21T11:40:00Z","v":416,"vw":17.5369},{"c":17.55,"h":17.55,"l":17.55,"n":1,"o":17.55,"t":"2026-10-21T11:45:00Z","v":207,"vw":17.55},{"c":17.56,"h":17.56,"l":17.56,"n":4,"o":17.56,"t":"2026-10-21T12:00:00Z","v":285,"vw":17.56},{"c":17.72,"h":17.72,"l":17.67,"n":6,"o":17.67,"t":"2026-10-21T12:20:00Z","v":678,"vw":17.690161},{"c":17.58,"h":17.58,"l":17.58,"n":2,"o":17.58,"t":"2026-10-21T12:25:00Z","v":601,"vw":17.58},{"c":17.54,"h":17.54,"l":17.54,"n":1,"o":17.54,"t":"2026-10-21T12:30:00Z","v":100,"vw":17.54},{"c":17.45,"h":17.45,"l":17.45,"n":1,"o":17.45,"t":"2026-10-21T12:40:00Z","v":100,"vw":17.45},{"c":17.5003,"h":17.5003,"l":17.43,"n":4,"o":17.43,"t":"2026-10-21T12:45:00Z","v":320,"vw":17.460699},{"c":17.59,"h":17.64,"l":17.42,"n":14,"o":17.48,"t":"2026-10-21T13:00:00Z","v":1642,"vw":17.554135},{"c":17.6,"h":17.6,"l":17.6,"n":2,"o":17.6,"t":"2026-10-21T13:05:00Z","v":500,"vw":17.6},{"c":17.48,"h":17.48,"l":17.47,"n":11,"o":17.48,"t":"2026-10-21T13:10:00Z","v":1030,"vw":17.473175},{"c":17.61,"h":17.61,"l":17.61,"n":2,"o":17.61,"t":"2026-10-21T13:15:00Z","v":152,"vw":17.61},{"c":17.77,"h":17.77,"l":17.71,"n":7,"o":17.71,"t":"2026-10-21T13:25:00Z","v":1487,"vw":17.721401},{"c":16.5,"h":17.83,"l":16.5,"n":52,"o":17.83,"t":"2026-10-21T13:30:00Z","v":11563,"vw":17.053392},{"c":16.44,"h":16.68,"l":16.35,"n":107,"o":16.61,"t":"2026-10-21T13:35:00Z","v":25854,"vw":16.581312},{"c":15.37,"h":16.46,"l":15.165,"n":157,"o":16.46,"t":"2026-10-21T13:40:00Z","v":28652,"vw":15.770114},{"c":15.52,"h":15.76,"l":15.2964,"n":79,"o":15.2964,"t":"2026-10-21T13:45:00Z","v":8685,"vw":15.558177},{"c":15.405,"h":15.601,"l":15.365,"n":81,"o":15.5,"t":"2026-10-21T13:50:00Z","v":8139,"vw":15.436785},{"c":15.9,"h":15.9,"l":15.42,"n":102,"o":15.42,"t":"2026-10-21T13:55:00Z","v":14967,"vw":15.734594},{"c":16.57,"h":16.6194,"l":15.9,"n":125,"o":15.9,"t":"2026-10-21T14:00:00Z","v":24197,"vw":16.279832},{"c":16.08,"h":16.63,"l":15.9801,"n":58,"o":16.62,"t":"2026-10-21T14:05:00Z","v":5707,"vw":16.240789},{"c":15.78,"h":15.9,"l":15.7,"n":37,"o":15.9,"t":"2026-10-21T14:10:00Z","v":8366,"vw":15.875029},{"c":15.82,"h":15.89,"l":15.65,"n":34,"o":15.89,"t":"2026-10-21T14:15:00Z","v":3368,"vw":15.825719},{"c":16.18,"h":16.21,"l":15.87,"n":22,"o":15.87,"t":"2026-10-21T14:20:00Z","v":3532,"vw":16.053173},{"c":16.16,"h":16.225,"l":16.12,"n":13,"o":16.12,"t":"2026-10-21T14:25:00Z","v":2632,"vw":16.197296},{"c":16.3964,"h":16.45,"l":16.2,"n":7,"o":16.2,"t":"2026-10-21T14:30:00Z","v":7260,"vw":16.432235},{"c":16.25,"h":16.33,"l":16.25,"n":25,"o":16.33,"t":"2026-10-21T14:35:00Z","v":4048,"vw":16.274828},{"c":16.395,"h":16.395,"l":16.215,"n":15,"o":16.23,"t":"2026-10-21T14:40:00Z","v":1762,"vw":16.279235},{"c":16.521,"h":16.6122,"l":16.4699,"n":17,"o":16.4699,"t":"2026-10-21T14:45:00Z","v":1882,"vw":16.540924},{"c":16.42,"h":16.74,"l":16.42,"n":44,"o":16.535,"t":"2026-10-21T14:50:00Z","v":6018,"vw":16.636046},{"c":16.22,"h":16.275,"l":16.22,"n":32,"o":16.235,"t":"2026-10-21T14:55:00Z","v":2237,"vw":16.235015},{"c":16.2951,"h":16.36,"l":16.2951,"n":8,"o":16.36,"t":"2026-10-21T15:00:00Z","v":569,"vw":16.319356},{"c":16.255,"h":16.295,"l":16.25,"n":14,"o":16.27,"t":"2026-10-21T15:05:00Z","v":2565,"vw":16.281086},{"c":16.21,"h":16.25,"l":16.21,"n":9,"o":16.25,"t":"2026-10-21T15:15:00Z","v":2049,"vw":16.214211},{"c":16.15,"h":16.195,"l":16.15,"n":16,"o":16.195,"t":"2026-10-21T15:20:00Z","v":1122,"vw":16.168938},{"c":16.45,"h":16.45,"l":16.25,"n":23,"o":16.25,"t":"2026-10-21T15:25:00Z","v":4974,"vw":16.367448},{"c":16.455,"h":16.57,"l":16.42,"n":26,"o":16.5,"t":"2026-10-21T15:30:00Z","v":3488,"vw":16.523766},{"c":16.62,"h":16.63,"l":16.48,"n":35,"o":16.48,"t":"2026-10-21T15:35:00Z","v":4012,"vw":16.601521},{"c":16.58,"h":16.735,"l":16.58,"n":27,"o":16.6,"t":"2026-10-21T15:40:00Z","v":3808,"vw":16.64803},{"c":16.5768,"h":16.6,"l":16.5768,"n":9,"o":16.585,"t":"2026-10-21T15:45:00Z","v":8463,"vw":16.577531},{"c":16.36,"h":16.55,"l":16.35,"n":24,"o":16.55,"t":"2026-10-21T15:50:00Z","v":3115,"vw":16.470063},{"c":16.42,"h":16.42,"l":16.28,"n":29,"o":16.325,"t":"2026-10-21T15:55:00Z","v":12852,"vw":16.394738},{"c":16.375,"h":16.4,"l":16.375,"n":25,"o":16.38,"t":"2026-10-21T16:00:00Z","v":11972,"vw":16.382564},{"c":16.2,"h":16.4234,"l":16.2,"n":23,"o":16.4234,"t":"2026-10-21T16:05:00Z","v":2618,"vw":16.308897},{"c":16.09,"h":16.09,"l":16.04,"n":15,"o":16.08,"t":"2026-10-21T16:10:00Z","v":2278,"vw":16.07},{"c":16.09,"h":16.17,"l":16.09,"n":14,"o":16.17,"t":"2026-10-21T16:20:00Z","v":3210,"vw":16.099698},{"c":16.05,"h":16.05,"l":16.04,"n":25,"o":16.04,"t":"2026-10-21T16:25:00Z","v":2989,"vw":16.043566},{"c":16.015,"h":16.1,"l":16.015,"n":8,"o":16.09,"t":"2026-10-21T16:30:00Z","v":826,"vw":16.037857},{"c":16.4413,"h":16.4413,"l":16.02,"n":103,"o":16.02,"t":"2026-10-21T16:35:00Z","v":15122,"vw":16.182811},{"c":16.24,"h":16.24,"l":16.1899,"n":18,"o":16.2355,"t":"2026-10-21T16:40:00Z","v":982,"vw":16.226367},{"c":16.285,"h":16.315,"l":16.18,"n":21,"o":16.255,"t":"2026-10-21T16:45:00Z","v":1602,"vw":16.252724},{"c":16.32,"h":16.32,"l":16.24,"n":5,"o":16.24,"t":"2026-10-21T16:50:00Z","v":820,"vw":16.31},{"c":16.3,"h":16.3,"l":16.2142,"n":18,"o":16.2142,"t":"2026-10-21T16:55:00Z","v":2262,"vw":16.254359},{"c":16.16,"h":16.23,"l":16.145,"n":10,"o":16.23,"t":"2026-10-21T17:00:00Z","v":2892,"vw":16.153393},{"c":16.23,"h":16.24,"l":16.19,"n":12,"o":16.19,"t":"2026-10-21T17:05:00Z","v":2070,"vw":16.212239},{"c":16.46,"h":16.47,"l":16.24,"n":75,"o":16.3,"t":"2026-10-21T17:10:00Z","v":5150,"vw":16.39624},{"c":16.415,"h":16.49,"l":16.35,"n":29,"o":16.48,"t":"2026-10-21T17:15:00Z","v":3375,"vw":16.460008},{"c":16.425,"h":16.4585,"l":16.35,"n":14,"o":16.36,"t":"2026-10-21T17:20:00Z","v":4145,"vw":16.41973},{"c":16.5799,"h":16.5799,"l":16.5,"n":9,"o":16.5,"t":"2026-10-21T17:25:00Z","v":1884,"vw":16.545449},{"c":16.5,"h":16.64,"l":16.5,"n":7,"o":16.58,"t":"2026-10-21T17:30:00Z","v":845,"vw":16.588636},{"c":16.555,"h":16.56,"l":16.5,"n":7,"o":16.5,"t":"2026-10-21T17:35:00Z","v":411,"vw":16.53375},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-10-21T17:40:00Z","v":100,"vw":16.5},{"c":16.63,"h":16.63,"l":16.63,"n":2,"o":16.63,"t":"2026-10-21T17:45:00Z","v":254,"vw":16.63},{"c":16.66,"h":16.66,"l":16.548,"n":4,"o":16.548,"t":"2026-10-21T17:50:00Z","v":412,"vw":16.581333},{"c":16.67,"h":16.7,"l":16.6301,"n":15,"o":16.6682,"t":"2026-10-21T17:55:00Z","v":2218,"vw":16.681342},{"c":16.64,"h":16.71,"l":16.62,"n":26,"o":16.675,"t":"2026-10-21T18:00:00Z","v":2711,"vw":16.647972},{"c":16.67,"h":16.72,"l":16.6405,"n":12,"o":16.6696,"t":"2026-10-21T18:05:00Z","v":1427,"vw":16.671696},{"c":16.62,"h":16.62,"l":16.502,"n":16,"o":16.59,"t":"2026-10-21T18:10:00Z","v":1648,"vw":16.571733},{"c":16.66,"h":16.73,"l":16.6301,"n":14,"o":16.65,"t":"2026-10-21T18:15:00Z","v":2784,"vw":16.671304},{"c":16.5787,"h":16.5805,"l":16.5705,"n":18,"o":16.5805,"t":"2026-10-21T18:20:00Z","v":2008,"vw":16.577458},{"c":16.4515,"h":16.55,"l":16.4515,"n":3,"o":16.55,"t":"2026-10-21T18:25:00Z","v":575,"vw":16.46866},{"c":16.59,"h":16.63,"l":16.59,"n":2,"o":16.63,"t":"2026-10-21T18:30:00Z","v":200,"vw":16.61},{"c":16.675,"h":16.675,"l":16.675,"n":2,"o":16.675,"t":"2026-10-21T18:35:00Z","v":381,"vw":16.675},{"c":16.62,"h":16.8497,"l":16.62,"n":33,"o":16.72,"t":"2026-10-21T18:40:00Z","v":4951,"vw":16.749825},{"c":16.55,"h":16.71,"l":16.51,"n":21,"o":16.71,"t":"2026-10-21T18:45:00Z","v":1892,"vw":16.597794},{"c":16.49,"h":16.6,"l":16.45,"n":29,"o":16.5483,"t":"2026-10-21T18:50:00Z","v":7983,"vw":16.533654},{"c":16.32,"h":16.4,"l":16.265,"n":14,"o":16.4,"t":"2026-10-21T18:55:00Z","v":3944,"vw":16.3},{"c":16.26,"h":16.26,"l":16.26,"n":3,"o":16.26,"t":"2026-10-21T19:00:00Z","v":119,"vw":16.26},{"c":16.34,"h":16.4499,"l":16.28,"n":10,"o":16.3301,"t":"2026-10-21T19:10:00Z","v":1336,"vw":16.366232},{"c":16.5,"h":16.5235,"l":16.41,"n":44,"o":16.41,"t":"2026-10-21T19:15:00Z","v":6955,"vw":16.499845},{"c":16.4,"h":16.48,"l":16.4,"n":12,"o":16.48,"t":"2026-10-21T19:20:00Z","v":2697,"vw":16.409267},{"c":16.46,"h":16.46,"l":16.41,"n":27,"o":16.42,"t":"2026-10-21T19:25:00Z","v":2013,"vw":16.423084},{"c":16.54,"h":16.63,"l":16.54,"n":13,"o":16.55,"t":"2026-10-21T19:30:00Z","v":927,"vw":16.56},{"c":16.56,"h":16.58,"l":16.56,"n":5,"o":16.58,"t":"2026-10-21T19:35:00Z","v":478,"vw":16.565106},{"c":16.52,"h":16.52,"l":16.46,"n":15,"o":16.47,"t":"2026-10-21T19:40:00Z","v":1279,"vw":16.490918},{"c":16.63,"h":16.63,"l":16.56,"n":11,"o":16.6,"t":"2026-10-21T19:45:00Z","v":1101,"vw":16.571},{"c":16.55,"h":16.6,"l":16.55,"n":29,"o":16.59,"t":"2026-10-21T19:50:00Z","v":7581,"vw":16.591842},{"c":16.45,"h":16.5,"l":16.38,"n":34,"o":16.5,"t":"2026-10-21T19:55:00Z","v":2722,"vw":16.457417},{"c":16.27,"h":16.46,"l":16.24,"n":10,"o":16.46,"t":"2026-10-21T20:00:00Z","v":1226,"vw":16.303654},{"c":16.97,"h":17,"l":16.64,"n":11,"o":16.64,"t":"2026-10-21T20:05:00Z","v":1465,"vw":16.878462},{"c":16.18,"h":16.35,"l":16.18,"n":6,"o":16.35,"t":"2026-10-21T20:35:00Z","v":634,"vw":16.239649},{"c":16.3,"h":16.3,"l":16.3,"n":4,"o":16.3,"t":"2026-10-21T21:15:00Z","v":6150,"vw":16.3},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-10-21T21:30:00Z","v":100,"vw":16.5},{"c":16.26,"h":16.26,"l":16.26,"n":3,"o":16.26,"t":"2026-10-21T21:50:00Z","v":116,"vw":16.26},{"c":16.02,"h":16.02,"l":16.02,"n":2,"o":16.02,"t":"2026-10-21T22:00:00Z","v":600,"vw":16.02},{"c":15.86,"h":15.9204,"l":15.86,"n":16,"o":15.9,"t":"2026-10-21T22:15:00Z","v":998,"vw":15.890173},{"c":15.72,"h":15.72,"l":15.72,"n":3,"o":15.72,"t":"2026-10-21T22:25:00Z","v":350,"vw":15.72},{"c":15.75,"h":15.75,"l":15.75,"n":3,"o":15.75,"t":"2026-10-21T22:30:00Z","v":560,"vw":15.75},{"c":15.8,"h":15.8,"l":15.8,"n":1,"o":15.8,"t":"2026-10-21T22:35:00Z","v":3182,"vw":15.8},{"c":15.75,"h":15.75,"l":15.75,"n":1,"o":15.75,"t":"2026-10-21T22:45:00Z","v":1594,"vw":15.75},{"c":15.68,"h":15.68,"l":15.68,"n":1,"o":15.68,"t":"2026-10-21T23:00:00Z","v":100,"vw":15.68},{"c":15.5,"h":15.5,"l":15.5,"n":6,"o":15.5,"t":"2026-10-21T23:30:00Z","v":118,"vw":15.5},{"c":15.4,"h":15.4,"l":15.4,"n":4,"o":15.4,"t":"2026-10-21T23:35:00Z","v":141,"vw":15.4},{"c":15.5,"h":15.5,"l":15.5,"n":4,"o":15.5,"t":"2026-10-21T23:50:00Z","v":105,"vw":15.5},{"c":15.35,"h":15.35,"l":15.34,"n":7,"o":15.34,"t":"2026-10-21T23:55:00Z","v":270,"vw":15.345475},{"c":14.8,"h":15.15,"l":14.6,"n":45,"o":15,"t":"2026-10-22T08:00:00Z","v":3668,"vw":14.849784},{"c":14.73,"h":14.73,"l":14.69,"n":4,"o":14.73,"t":"2026-10-22T08:10:00Z","v":615,"vw":14.703333},{"c":14.65,"h":14.65,"l":14.65,"n":3,"o":14.65,"t":"2026-10-22T08:15:00Z","v":467,"vw":14.65},{"c":14.78,"h":14.78,"l":14.78,"n":2,"o":14.78,"t":"2026-10-22T08:40:00Z","v":200,"vw":14.78},{"c":14.74,"h":14.75,"l":14.7,"n":9,"o":14.7,"t":"2026-10-22T09:10:00Z","v":405,"vw":14.7325},{"c":14.6,"h":14.6,"l":14.6,"n":2,"o":14.6,"t":"2026-10-22T09:20:00Z","v":107,"vw":14.6},{"c":14.76,"h":14.76,"l":14.76,"n":2,"o":14.76,"t":"2026-10-22T10:05:00Z","v":101,"vw":14.76},{"c":15.04,"h":15.05,"l":15.04,"n":5,"o":15.04,"t":"2026-10-22T10:30:00Z","v":994,"vw":15.041111},{"c":15.1,"h":15.1,"l":15,"n":2,"o":15,"t":"2026-10-22T10:40:00Z","v":266,"vw":15.062406},{"c":15.5,"h":15.5,"l":15.12,"n":23,"o":15.28,"t":"2026-10-22T11:00:00Z","v":1937,"vw":15.43125},{"c":15.29,"h":15.35,"l":15.29,"n":9,"o":15.35,"t":"2026-10-22T11:05:00Z","v":813,"vw":15.333232},{"c":15.4,"h":15.4,"l":15.36,"n":3,"o":15.36,"t":"2026-10-22T11:10:00Z","v":1000,"vw":15.391976},{"c":15.17,"h":15.17,"l":15.17,"n":3,"o":15.17,"t":"2026-10-22T11:15:00Z","v":300,"vw":15.17},{"c":15.03,"h":15.03,"l":15.02,"n":7,"o":15.03,"t":"2026-10-22T11:25:00Z","v":461,"vw":15.026667},{"c":15.0826,"h":15.0826,"l":15.0826,"n":1,"o":15.0826,"t":"2026-10-22T11:30:00Z","v":100,"vw":15.0826},{"c":15.1922,"h":15.2,"l":15.1922,"n":4,"o":15.2,"t":"2026-10-22T11:35:00Z","v":550,"vw":15.19688},{"c":15.33,"h":15.33,"l":15.33,"n":1,"o":15.33,"t":"2026-10-22T11:40:00Z","v":100,"vw":15.33},{"c":15.19,"h":15.19,"l":15.19,"n":3,"o":15.19,"t":"2026-10-22T11:45:00Z","v":600,"vw":15.19},{"c":15.31,"h":15.31,"l":15.14,"n":26,"o":15.16,"t":"2026-10-22T11:55:00Z","v":2121,"vw":15.216965},{"c":15.21,"h":15.3,"l":15.21,"n":15,"o":15.3,"t":"2026-10-22T12:00:00Z","v":898,"vw":15.228},{"c":15.14,"h":15.22,"l":15.14,"n":17,"o":15.22,"t":"2026-10-22T12:05:00Z","v":2807,"vw":15.182471},{"c":15.2,"h":15.22,"l":15.2,"n":2,"o":15.22,"t":"2026-10-22T12:15:00Z","v":200,"vw":15.21},{"c":15.12,"h":15.15,"l":15.12,"n":5,"o":15.15,"t":"2026-10-22T12:20:00Z","v":206,"vw":15.135},{"c":15.2,"h":15.2,"l":15.2,"n":8,"o":15.2,"t":"2026-10-22T12:30:00Z","v":2010,"vw":15.2},{"c":15.08,"h":15.08,"l":15.08,"n":3,"o":15.08,"t":"2026-10-22T12:40:00Z","v":280,"vw":15.08},{"c":15.13,"h":15.13,"l":15.13,"n":2,"o":15.13,"t":"2026-10-22T12:45:00Z","v":152,"vw":15.13},{"c":14.95,"h":15.04,"l":14.95,"n":10,"o":15.04,"t":"2026-10-22T12:50:00Z","v":951,"vw":15.01},{"c":14.9,"h":14.9,"l":14.9,"n":4,"o":14.9,"t":"2026-10-22T12:55:00Z","v":501,"vw":14.9},{"c":14.9398,"h":14.9398,"l":14.9398,"n":1,"o":14.9398,"t":"2026-10-22T13:05:00Z","v":100,"vw":14.9398},{"c":14.82,"h":14.9,"l":14.82,"n":9,"o":14.9,"t":"2026-10-22T13:10:00Z","v":932,"vw":14.89},{"c":14.78,"h":14.8,"l":14.67,"n":26,"o":14.8,"t":"2026-10-22T13:15:00Z","v":2022,"vw":14.738117},{"c":14.85,"h":14.85,"l":14.73,"n":7,"o":14.75,"t":"2026-10-22T13:20:00Z","v":907,"vw":14.763146},{"c":14.98,"h":15,"l":14.8,"n":10,"o":14.8,"t":"2026-10-22T13:25:00Z","v":3786,"vw":14.882419},{"c":15.01,"h":15.16,"l":14.5,"n":47,"o":15.05,"t":"2026-10-22T13:30:00Z","v":17202,"vw":14.615719},{"c":15.3,"h":15.635,"l":15.16,"n":86,"o":15.325,"t":"2026-10-22T13:35:00Z","v":10093,"vw":15.259044},{"c":15.1635,"h":15.2,"l":15,"n":34,"o":15.2,"t":"2026-10-22T13:40:00Z","v":6968,"vw":15.162071},{"c":15.02,"h":15.1377,"l":14.87,"n":47,"o":15.11,"t":"2026-10-22T13:45:00Z","v":6643,"vw":15.069776},{"c":14.78,"h":14.95,"l":14.6325,"n":29,"o":14.8523,"t":"2026-10-22T13:50:00Z","v":2190,"vw":14.779851},{"c":15.07,"h":15.172,"l":14.94,"n":24,"o":14.95,"t":"2026-10-22T13:55:00Z","v":2253,"vw":15.064775},{"c":15.2,"h":15.34,"l":15.14,"n":13,"o":15.34,"t":"2026-10-22T14:00:00Z","v":2411,"vw":15.173478},{"c":14.9063,"h":15.11,"l":14.9063,"n":13,"o":15.11,"t":"2026-10-22T14:05:00Z","v":2556,"vw":15.007772},{"c":14.78,"h":14.9334,"l":14.78,"n":7,"o":14.9334,"t":"2026-10-22T14:10:00Z","v":1353,"vw":14.865523},{"c":14.8,"h":14.81,"l":14.675,"n":15,"o":14.7,"t":"2026-10-22T14:15:00Z","v":2060,"vw":14.730131},{"c":14.72,"h":14.8,"l":14.72,"n":16,"o":14.8,"t":"2026-10-22T14:20:00Z","v":2224,"vw":14.724762},{"c":14.32,"h":14.64,"l":14.26,"n":85,"o":14.64,"t":"2026-10-22T14:25:00Z","v":17129,"vw":14.391862},{"c":14.24,"h":14.3,"l":14.17,"n":48,"o":14.3,"t":"2026-10-22T14:30:00Z","v":16501,"vw":14.215482},{"c":14.11,"h":14.1586,"l":13.91,"n":160,"o":14.1586,"t":"2026-10-22T14:35:00Z","v":22099,"vw":14.035188},{"c":14.155,"h":14.21,"l":14.1,"n":60,"o":14.1,"t":"2026-10-22T14:40:00Z","v":7772,"vw":14.174365},{"c":13.9652,"h":14.1,"l":13.96,"n":129,"o":14.1,"t":"2026-10-22T14:45:00Z","v":29566,"vw":14.062918},{"c":14.065,"h":14.1,"l":14,"n":19,"o":14.01,"t":"2026-10-22T14:50:00Z","v":2553,"vw":14.039983},{"c":14.01,"h":14.075,"l":13.961,"n":42,"o":14.0601,"t":"2026-10-22T14:55:00Z","v":25273,"vw":13.987127},{"c":13.745,"h":14.1117,"l":13.745,"n":80,"o":14.1,"t":"2026-10-22T15:00:00Z","v":27062,"vw":13.913195},{"c":13.74,"h":13.8162,"l":13.72,"n":32,"o":13.7614,"t":"2026-10-22T15:05:00Z","v":8910,"vw":13.765913},{"c":13.61,"h":13.785,"l":13.61,"n":109,"o":13.761,"t":"2026-10-22T15:10:00Z","v":28331,"vw":13.734997},{"c":13.8315,"h":13.8315,"l":13.55,"n":49,"o":13.55,"t":"2026-10-22T15:15:00Z","v":6398,"vw":13.629508},{"c":13.9,"h":13.91,"l":13.828,"n":60,"o":13.895,"t":"2026-10-22T15:20:00Z","v":10531,"vw":13.886431},{"c":13.77,"h":13.9295,"l":13.77,"n":64,"o":13.9295,"t":"2026-10-22T15:25:00Z","v":26611,"vw":13.858119},{"c":13.78,"h":13.78,"l":13.6495,"n":47,"o":13.65,"t":"2026-10-22T15:30:00Z","v":4291,"vw":13.699528},{"c":13.8385,"h":13.89,"l":13.83,"n":32,"o":13.84,"t":"2026-10-22T15:35:00Z","v":3899,"vw":13.842497},{"c":13.74,"h":13.74,"l":13.65,"n":38,"o":13.65,"t":"2026-10-22T15:40:00Z","v":3386,"vw":13.717399},{"c":13.68,"h":13.71,"l":13.68,"n":3,"o":13.71,"t":"2026-10-22T15:45:00Z","v":573,"vw":13.698},{"c":13.82,"h":13.82,"l":13.655,"n":7,"o":13.655,"t":"2026-10-22T15:50:00Z","v":485,"vw":13.711},{"c":13.67,"h":13.83,"l":13.67,"n":6,"o":13.83,"t":"2026-10-22T15:55:00Z","v":519,"vw":13.731364},{"c":13.72,"h":13.8282,"l":13.72,"n":14,"o":13.8282,"t":"2026-10-22T16:00:00Z","v":3173,"vw":13.753325},{"c":13.65,"h":13.65,"l":13.65,"n":2,"o":13.65,"t":"2026-10-22T16:05:00Z","v":195,"vw":13.65},{"c":13.715,"h":13.715,"l":13.69,"n":10,"o":13.69,"t":"2026-10-22T16:10:00Z","v":905,"vw":13.7025},{"c":13.7,"h":13.73,"l":13.69,"n":17,"o":13.69,"t":"2026-10-22T16:15:00Z","v":708,"vw":13.708},{"c":13.63,"h":13.7,"l":13.61,"n":44,"o":13.6681,"t":"2026-10-22T16:20:00Z","v":10515,"vw":13.653107},{"c":13.7,"h":13.7,"l":13.7,"n":3,"o":13.7,"t":"2026-10-22T16:25:00Z","v":192,"vw":13.7},{"c":13.48,"h":13.6,"l":13.43,"n":100,"o":13.58,"t":"2026-10-22T16:30:00Z","v":10739,"vw":13.52648},{"c":13.4653,"h":13.55,"l":13.451,"n":22,"o":13.51,"t":"2026-10-22T16:35:00Z","v":4342,"vw":13.49489},{"c":13.35,"h":13.43,"l":13.35,"n":69,"o":13.43,"t":"2026-10-22T16:40:00Z","v":30574,"vw":13.373885},{"c":13.35,"h":13.35,"l":13.26,"n":42,"o":13.3,"t":"2026-10-22T16:45:00Z","v":4677,"vw":13.30958},{"c":13.4,"h":13.4,"l":13.285,"n":6,"o":13.285,"t":"2026-10-22T16:50:00Z","v":476,"vw":13.325},{"c":13.45,"h":13.45,"l":13.4,"n":18,"o":13.4,"t":"2026-10-22T16:55:00Z","v":22476,"vw":13.423964},{"c":13.26,"h":13.45,"l":13.26,"n":35,"o":13.45,"t":"2026-10-22T17:00:00Z","v":6462,"vw":13.304763},{"c":13.34,"h":13.35,"l":13.33,"n":9,"o":13.35,"t":"2026-10-22T17:05:00Z","v":624,"vw":13.340909},{"c":13.32,"h":13.32,"l":13.32,"n":2,"o":13.32,"t":"2026-10-22T17:10:00Z","v":260,"vw":13.32},{"c":13.35,"h":13.35,"l":13.2,"n":30,"o":13.29,"t":"2026-10-22T17:15:00Z","v":5670,"vw":13.310423},{"c":13.3,"h":13.325,"l":13.3,"n":6,"o":13.325,"t":"2026-10-22T17:20:00Z","v":850,"vw":13.303947},{"c":13.25,"h":13.25,"l":13.25,"n":4,"o":13.25,"t":"2026-10-22T17:25:00Z","v":1025,"vw":13.25},{"c":13.32,"h":13.32,"l":13.32,"n":3,"o":13.32,"t":"2026-10-22T17:30:00Z","v":150,"vw":13.32},{"c":13.17,"h":13.235,"l":13.17,"n":19,"o":13.235,"t":"2026-10-22T17:35:00Z","v":3438,"vw":13.226749},{"c":13.05,"h":13.17,"l":13.02,"n":41,"o":13.17,"t":"2026-10-22T17:40:00Z","v":6760,"vw":13.076277},{"c":13.03,"h":13.05,"l":12.96,"n":44,"o":13.05,"t":"2026-10-22T17:45:00Z","v":6443,"vw":13.010981},{"c":12.96,"h":12.98,"l":12.913,"n":22,"o":12.95,"t":"2026-10-22T17:50:00Z","v":2419,"vw":12.931907},{"c":12.95,"h":12.9999,"l":12.94,"n":13,"o":12.9999,"t":"2026-10-22T17:55:00Z","v":4642,"vw":12.960928},{"c":12.875,"h":12.94,"l":12.8,"n":39,"o":12.94,"t":"2026-10-22T18:00:00Z","v":2126,"vw":12.831596},{"c":12.96,"h":12.96,"l":12.95,"n":6,"o":12.955,"t":"2026-10-22T18:05:00Z","v":487,"vw":12.956111},{"c":12.88,"h":12.97,"l":12.88,"n":20,"o":12.96,"t":"2026-10-22T18:10:00Z","v":1369,"vw":12.901518},{"c":12.885,"h":12.885,"l":12.885,"n":2,"o":12.885,"t":"2026-10-22T18:15:00Z","v":101,"vw":12.885},{"c":12.86,"h":12.94,"l":12.86,"n":13,"o":12.94,"t":"2026-10-22T18:20:00Z","v":16371,"vw":12.938092},{"c":12.84,"h":12.84,"l":12.8,"n":22,"o":12.8,"t":"2026-10-22T18:25:00Z","v":1661,"vw":12.812289},{"c":12.86,"h":12.86,"l":12.76,"n":29,"o":12.775,"t":"2026-10-22T18:30:00Z","v":4074,"vw":12.789305},{"c":12.798,"h":12.88,"l":12.798,"n":27,"o":12.88,"t":"2026-10-22T18:35:00Z","v":4203,"vw":12.868039},{"c":12.85,"h":12.85,"l":12.8472,"n":6,"o":12.8472,"t":"2026-10-22T18:40:00Z","v":697,"vw":12.848683},{"c":12.88,"h":12.99,"l":12.88,"n":22,"o":12.97,"t":"2026-10-22T18:45:00Z","v":2625,"vw":12.90637},{"c":12.9576,"h":12.9576,"l":12.88,"n":6,"o":12.9115,"t":"2026-10-22T18:50:00Z","v":1168,"vw":12.933351},{"c":12.96,"h":12.96,"l":12.96,"n":17,"o":12.96,"t":"2026-10-22T18:55:00Z","v":3355,"vw":12.96},{"c":12.9,"h":12.9,"l":12.8519,"n":19,"o":12.89,"t":"2026-10-22T19:00:00Z","v":3876,"vw":12.889779},{"c":12.9459,"h":12.98,"l":12.88,"n":21,"o":12.88,"t":"2026-10-22T19:05:00Z","v":1320,"vw":12.946006},{"c":12.93,"h":12.93,"l":12.93,"n":1,"o":12.93,"t":"2026-10-22T19:10:00Z","v":100,"vw":12.93},{"c":13.13,"h":13.13,"l":13.03,"n":18,"o":13.055,"t":"2026-10-22T19:15:00Z","v":1538,"vw":13.075365},{"c":13.04,"h":13.14,"l":13.01,"n":20,"o":13.14,"t":"2026-10-22T19:20:00Z","v":1702,"vw":13.050682},{"c":13.11,"h":13.16,"l":13.1,"n":11,"o":13.1,"t":"2026-10-22T19:25:00Z","v":2275,"vw":13.103367},{"c":12.87,"h":13,"l":12.87,"n":44,"o":13,"t":"2026-10-22T19:30:00Z","v":6931,"vw":12.943328},{"c":12.79,"h":12.8,"l":12.79,"n":22,"o":12.8,"t":"2026-10-22T19:35:00Z","v":3808,"vw":12.793612},{"c":12.77,"h":12.7915,"l":12.75,"n":48,"o":12.78,"t":"2026-10-22T19:40:00Z","v":2389,"vw":12.76515},{"c":12.74,"h":12.75,"l":12.73,"n":49,"o":12.75,"t":"2026-10-22T19:45:00Z","v":4529,"vw":12.744631},{"c":13.15,"h":13.15,"l":12.78,"n":39,"o":12.78,"t":"2026-10-22T19:50:00Z","v":5744,"vw":13.075326},{"c":13.0985,"h":13.15,"l":13.02,"n":73,"o":13.15,"t":"2026-10-22T19:55:00Z","v":32481,"vw":13.057735},{"c":13.2,"h":13.2,"l":13.06,"n":10,"o":13.06,"t":"2026-10-22T20:00:00Z","v":1319,"vw":13.137305},{"c":13.01,"h":13.02,"l":13.01,"n":39,"o":13.02,"t":"2026-10-22T20:05:00Z","v":7379,"vw":13.013966},{"c":13,"h":13,"l":13,"n":1,"o":13,"t":"2026-10-22T20:10:00Z","v":491,"vw":13},{"c":12.84,"h":13.03,"l":12.84,"n":11,"o":13.03,"t":"2026-10-22T20:20:00Z","v":835,"vw":12.878661},{"c":12.9381,"h":12.9381,"l":12.9381,"n":1,"o":12.9381,"t":"2026-10-22T20:30:00Z","v":1000,"vw":12.9381},{"c":12.7607,"h":12.94,"l":12.7607,"n":5,"o":12.94,"t":"2026-10-22T20:35:00Z","v":1820,"vw":12.777703},{"c":12.68,"h":12.75,"l":12.68,"n":36,"o":12.75,"t":"2026-10-22T20:40:00Z","v":2038,"vw":12.720099},{"c":12.84,"h":12.84,"l":12.84,"n":2,"o":12.84,"t":"2026-10-22T20:50:00Z","v":251,"vw":12.84},{"c":12.7523,"h":12.77,"l":12.7523,"n":12,"o":12.77,"t":"2026-10-22T20:55:00Z","v":752,"vw":12.762457},{"c":13.15,"h":13.15,"l":12.99,"n":9,"o":12.99,"t":"2026-10-22T21:05:00Z","v":1548,"vw":13.039655},{"c":13.03,"h":13.03,"l":13.02,"n":5,"o":13.02,"t":"2026-10-22T21:35:00Z","v":323,"vw":13.023333},{"c":12.9,"h":12.93,"l":12.88,"n":18,"o":12.88,"t":"2026-10-22T21:45:00Z","v":2800,"vw":12.909244},{"c":13.06,"h":13.06,"l":12.9,"n":2,"o":12.9,"t":"2026-10-22T22:00:00Z","v":1894,"vw":12.933791},{"c":13.02,"h":13.02,"l":13.02,"n":4,"o":13.02,"t":"2026-10-22T22:05:00Z","v":1003,"vw":13.02},{"c":13.02,"h":13.02,"l":13.02,"n":3,"o":13.02,"t":"2026-10-22T22:10:00Z","v":350,"vw":13.02},{"c":12.83,"h":12.83,"l":12.83,"n":1,"o":12.83,"t":"2026-10-22T22:20:00Z","v":1475,"vw":12.83},{"c":12.87,"h":12.87,"l":12.87,"n":3,"o":12.87,"t":"2026-10-22T22:35:00Z","v":291,"vw":12.87},{"c":12.9,"h":12.9,"l":12.89,"n":3,"o":12.89,"t":"2026-10-22T23:05:00Z","v":500,"vw":12.894444},{"c":12.8314,"h":12.8314,"l":12.8314,"n":6,"o":12.8314,"t":"2026-10-22T23:20:00Z","v":188,"vw":12.8314},{"c":12.663,"h":12.7,"l":12.64,"n":5,"o":12.7,"t":"2026-10-22T23:30:00Z","v":607,"vw":12.664597},{"c":12.68,"h":12.68,"l":12.68,"n":11,"o":12.68,"t":"2026-10-22T23:45:00Z","v":233,"vw":12.68}],"history":[{"c":23.2076,"h":23.96,"l":23,"n":88,"o":23.96,"t":"2025-07-25T04:00:00Z","v":2964,"vw":23.241141},{"c":20.9441,"h":22.98,"l":20.89,"n":95,"o":22.98,"t":"2025-07-28T04:00:00Z","v":10368,"vw":21.930543},{"c":20.515,"h":21.339,"l":19.85,"n":87,"o":20.25,"t":"2025-07-29T04:00:00Z","v":9507,"vw":20.807105},{"c":18.2401,"h":20.11,"l":17.4643,"n":167,"o":20.11,"t":"2025-07-30T04:00:00Z","v":20145,"vw":18.473779},{"c":22.2213,"h":24.5612,"l":21.64,"n":501,"o":21.77,"t":"2025-07-31T04:00:00Z","v":59350,"vw":22.884792},{"c":18.23,"h":20.2137,"l":17.8901,"n":288,"o":19.095,"t":"2025-08-01T04:00:00Z","v":34736,"vw":19.212797},{"c":18.9,"h":19.4,"l":17.4567,"n":275,"o":18.8201,"t":"2025-08-04T04:00:00Z","v":82580,"vw":18.486953},{"c":20.9751,"h":21.7,"l":18.45,"n":291,"o":18.45,"t":"2025-08-05T04:00:00Z","v":43793,"vw":20.752966},{"c":20.34,"h":20.83,"l":18.885,"n":392,"o":20.45,"t":"2025-08-06T04:00:00Z","v":91544,"vw":19.306894},{"c":24.35,"h":24.35,"l":22.22,"n":637,"o":22.93,"t":"2025-08-07T04:00:00Z","v":98938,"vw":23.427599},{"c":27.8454,"h":28.35,"l":24.65,"n":587,"o":27.43,"t":"2025-08-08T04:00:00Z","v":127974,"vw":26.894777},{"c":32.02,"h":33,"l":27.91,"n":1201,"o":30.18,"t":"2025-08-11T04:00:00Z","v":147995,"vw":31.268654},{"c":35.95,"h":35.96,"l":28.07,"n":1699,"o":31.63,"t":"2025-08-12T04:00:00Z","v":201816,"vw":32.118497},{"c":21.2,"h":29.289,"l":21.1215,"n":2927,"o":28.39,"t":"2025-08-13T04:00:00Z","v":397912,"vw":24.427613},{"c":14.63,"h":20.67,"l":14.4,"n":3107,"o":20,"t":"2025-08-14T04:00:00Z","v":426670,"vw":16.532239},{"c":14.52,"h":15.29,"l":13.29,"n":2540,"o":13.62,"t":"2025-08-15T04:00:00Z","v":511698,"vw":14.386584},{"c":13.85,"h":15.71,"l":13.8,"n":1696,"o":15.39,"t":"2025-08-18T04:00:00Z","v":384302,"vw":14.940904},{"c":12.62,"h":13.69,"l":11.471,"n":1864,"o":13.69,"t":"2025-08-19T04:00:00Z","v":377307,"vw":12.356533},{"c":12.25,"h":12.2699,"l":10.5945,"n":1815,"o":11.96,"t":"2025-08-20T04:00:00Z","v":381175,"vw":11.135649},{"c":12.06,"h":13.39,"l":12.06,"n":1955,"o":13.01,"t":"2025-08-21T04:00:00Z","v":391375,"vw":12.743718},{"c":12.96,"h":14.1499,"l":11.5,"n":2171,"o":11.87,"t":"2025-08-22T04:00:00Z","v":564412,"vw":12.949484},{"c":12.51,"h":12.92,"l":11.801,"n":1255,"o":12.92,"t":"2025-08-25T04:00:00Z","v":282279,"vw":12.264418},{"c":12.15,"h":13.0798,"l":11.98,"n":1219,"o":12.38,"t":"2025-08-26T04:00:00Z","v":300779,"vw":12.415066},{"c":13.61,"h":13.8,"l":12.51,"n":2308,"o":12.88,"t":"2025-08-27T04:00:00Z","v":498077,"vw":13.180401},{"c":15.36,"h":16.04,"l":14.4701,"n":2971,"o":14.76,"t":"2025-08-28T04:00:00Z","v":644873,"vw":15.455585},{"c":15.29,"h":15.345,"l":13.3794,"n":1732,"o":14.79,"t":"2025-08-29T04:00:00Z","v":391357,"vw":14.226386},{"c":12.52,"h":13.54,"l":11.72,"n":2738,"o":13.54,"t":"2025-09-02T04:00:00Z","v":472346,"vw":12.647417},{"c":11.6,"h":12.5,"l":11.25,"n":1284,"o":12.5,"t":"2025-09-03T04:00:00Z","v":229556,"vw":11.751159},{"c":10.87,"h":11.4799,"l":10.356,"n":1580,"o":11.23,"t":"2025-09-04T04:00:00Z","v":261894,"vw":10.884861},{"c":11.33,"h":11.61,"l":10.16,"n":871,"o":11.61,"t":"2025-09-05T04:00:00Z","v":161206,"vw":10.961385},{"c":12.41,"h":13.08,"l":11.24,"n":2130,"o":11.3,"t":"2025-09-08T04:00:00Z","v":596602,"vw":12.589256},{"c":14.25,"h":14.99,"l":13.38,"n":3605,"o":14.17,"t":"2025-09-09T04:00:00Z","v":920393,"vw":14.171879},{"c":18.94,"h":21.17,"l":16.78,"n":7784,"o":17,"t":"2025-09-10T04:00:00Z","v":1820007,"vw":19.459827},{"c":17.63,"h":19.4111,"l":17.3476,"n":3017,"o":19.33,"t":"2025-09-11T04:00:00Z","v":651888,"vw":18.520609},{"c":17.3,"h":18.05,"l":14.8646,"n":2846,"o":17.97,"t":"2025-09-12T04:00:00Z","v":636396,"vw":16.39205},{"c":19.87,"h":20.31,"l":18.5875,"n":3826,"o":20.12,"t":"2025-09-15T04:00:00Z","v":749382,"vw":19.463119},{"c":19.39,"h":21.58,"l":18.25,"n":2441,"o":20.28,"t":"2025-09-16T04:00:00Z","v":456416,"vw":19.531818},{"c":20.025,"h":20.32,"l":17.98,"n":2499,"o":19.47,"t":"2025-09-17T04:00:00Z","v":447840,"vw":19.05998},{"c":20.2,"h":20.64,"l":19.1584,"n":2354,"o":20.57,"t":"2025-09-18T04:00:00Z","v":517540,"vw":19.730801},{"c":21.33,"h":22.71,"l":20.33,"n":2819,"o":20.33,"t":"2025-09-19T04:00:00Z","v":617964,"vw":21.675181},{"c":24.18,"h":25.25,"l":19.5,"n":4915,"o":21.31,"t":"2025-09-22T04:00:00Z","v":1035984,"vw":23.099977},{"c":23.33,"h":25.1,"l":22,"n":4582,"o":25.09,"t":"2025-09-23T04:00:00Z","v":777919,"vw":23.590871},{"c":24.22,"h":24.32,"l":20.851,"n":3003,"o":24.07,"t":"2025-09-24T04:00:00Z","v":617420,"vw":23.146938},{"c":21.77,"h":26.19,"l":21.5,"n":7544,"o":22.945,"t":"2025-09-25T04:00:00Z","v":1077471,"vw":24.13317},{"c":19.56,"h":22.63,"l":19.35,"n":3734,"o":22.25,"t":"2025-09-26T04:00:00Z","v":562863,"vw":20.755955},{"c":20.24,"h":21.54,"l":19.67,"n":2897,"o":19.69,"t":"2025-09-29T04:00:00Z","v":400692,"vw":20.631477},{"c":25.03,"h":26.872,"l":23.9,"n":7974,"o":24.85,"t":"2025-09-30T04:00:00Z","v":1393605,"vw":25.634855},{"c":25.01,"h":25.18,"l":23.28,"n":4239,"o":24.72,"t":"2025-10-01T04:00:00Z","v":619114,"vw":24.489057},{"c":25.45,"h":26.33,"l":24.11,"n":3829,"o":26.19,"t":"2025-10-02T04:00:00Z","v":630415,"vw":25.355667},{"c":24.23,"h":26.2626,"l":22.7101,"n":4555,"o":25.68,"t":"2025-10-03T04:00:00Z","v":576219,"vw":25.074776},{"c":23.82,"h":27.52,"l":23.78,"n":4692,"o":25.09,"t":"2025-10-06T04:00:00Z","v":683474,"vw":25.554762},{"c":22.06,"h":25.43,"l":21.2,"n":5417,"o":24.69,"t":"2025-10-07T04:00:00Z","v":636159,"vw":23.034492},{"c":25.88,"h":26.1,"l":22.9,"n":4124,"o":23,"t":"2025-10-08T04:00:00Z","v":599985,"vw":24.745241},{"c":27.01,"h":27.1952,"l":24.56,"n":3980,"o":25.9,"t":"2025-10-09T04:00:00Z","v":603255,"vw":25.895484},{"c":25.13,"h":30.7383,"l":24.6901,"n":6907,"o":28.01,"t":"2025-10-10T04:00:00Z","v":823574,"vw":27.421279},{"c":26.28,"h":27.2,"l":24.44,"n":3484,"o":26.55,"t":"2025-10-13T04:00:00Z","v":393829,"vw":25.958504},{"c":23.6,"h":25.51,"l":22.1884,"n":3522,"o":25.01,"t":"2025-10-14T04:00:00Z","v":395901,"vw":23.68779},{"c":25.36,"h":26.1,"l":23.665,"n":2756,"o":25.57,"t":"2025-10-15T04:00:00Z","v":349601,"vw":25.072046},{"c":26.18,"h":29.3565,"l":24.8086,"n":7130,"o":26.03,"t":"2025-10-16T04:00:00Z","v":1010736,"vw":26.916844},{"c":24.44,"h":24.6,"l":21.63,"n":5412,"o":24.6,"t":"2025-10-17T04:00:00Z","v":541007,"vw":23.350955},{"c":20.88,"h":24.88,"l":20.83,"n":4110,"o":24.74,"t":"2025-10-20T04:00:00Z","v":498769,"vw":22.287544},{"c":20.22,"h":20.61,"l":18.394,"n":2727,"o":19.8,"t":"2025-10-21T04:00:00Z","v":279973,"vw":19.877273},{"c":19.07,"h":20,"l":16.71,"n":3515,"o":19.61,"t":"2025-10-22T04:00:00Z","v":397588,"vw":18.092649},{"c":19.73,"h":20.13,"l":18.09,"n":2204,"o":18.8,"t":"2025-10-23T04:00:00Z","v":216803,"vw":19.308699},{"c":22.6,"h":22.71,"l":20.5,"n":3368,"o":20.93,"t":"2025-10-24T04:00:00Z","v":396027,"vw":22.014291},{"c":23.69,"h":24.005,"l":22.6119,"n":2819,"o":23.63,"t":"2025-10-27T04:00:00Z","v":346667,"vw":23.301501},{"c":23.24,"h":25.71,"l":23.215,"n":4852,"o":24.03,"t":"2025-10-28T04:00:00Z","v":524737,"vw":24.516106},{"c":25.09,"h":25.175,"l":23.0905,"n":3994,"o":24.42,"t":"2025-10-29T04:00:00Z","v":396214,"vw":24.351917},{"c":21.91,"h":23.96,"l":21.725,"n":3613,"o":23.45,"t":"2025-10-30T04:00:00Z","v":379927,"vw":22.857133},{"c":22.73,"h":24.28,"l":22.305,"n":2726,"o":22.99,"t":"2025-10-31T04:00:00Z","v":251310,"vw":23.155072},{"c":20.25,"h":22.81,"l":20.11,"n":3142,"o":22.71,"t":"2025-11-03T05:00:00Z","v":283100,"vw":21.167806},{"c":16.85,"h":19.2,"l":16.63,"n":2748,"o":18.24,"t":"2025-11-04T05:00:00Z","v":271723,"vw":17.643375},{"c":16.46,"h":17.53,"l":15.85,"n":3396,"o":17.53,"t":"2025-11-05T05:00:00Z","v":375949,"vw":16.361611},{"c":14.26,"h":17,"l":13.5,"n":5015,"o":17,"t":"2025-11-06T05:00:00Z","v":919373,"vw":14.708021},{"c":13.52,"h":13.83,"l":12.43,"n":5085,"o":13.26,"t":"2025-11-07T05:00:00Z","v":752517,"vw":13.09358},{"c":13.91,"h":15.12,"l":13.19,"n":5417,"o":15.12,"t":"2025-11-10T05:00:00Z","v":996508,"vw":14.23898},{"c":9.38,"h":11.85,"l":9.29,"n":9533,"o":11.4,"t":"2025-11-11T05:00:00Z","v":1681681,"vw":10.105865},{"c":8.75,"h":10.1989,"l":8.71,"n":4423,"o":10.11,"t":"2025-11-12T05:00:00Z","v":790392,"vw":9.301418},{"c":7.29,"h":8.58,"l":7.0503,"n":4874,"o":8.515,"t":"2025-11-13T05:00:00Z","v":1080387,"vw":7.575234},{"c":7.07,"h":7.5728,"l":6.38,"n":4708,"o":6.79,"t":"2025-11-14T05:00:00Z","v":1042946,"vw":6.935619},{"c":6.68,"h":7.2599,"l":6.21,"n":2795,"o":6.77,"t":"2025-11-17T05:00:00Z","v":688050,"vw":6.623651},{"c":6.63,"h":7.11,"l":5.85,"n":2662,"o":6.55,"t":"2025-11-18T05:00:00Z","v":571190,"vw":6.59917},{"c":6.6,"h":7.03,"l":6.29,"n":2806,"o":6.66,"t":"2025-11-19T05:00:00Z","v":771707,"vw":6.614761},{"c":5.63,"h":8.105,"l":5.6,"n":7814,"o":7.99,"t":"2025-11-20T05:00:00Z","v":1804036,"vw":6.950666},{"c":6,"h":6.1899,"l":4.96,"n":4940,"o":5.84,"t":"2025-11-21T05:00:00Z","v":1320546,"vw":5.655571},{"c":6.33,"h":6.4,"l":5.8851,"n":2279,"o":6.2,"t":"2025-11-24T05:00:00Z","v":594170,"vw":6.251397},{"c":5.92,"h":6.08,"l":5.01,"n":4012,"o":5.86,"t":"2025-11-25T05:00:00Z","v":1001261,"vw":5.517297},{"c":6.41,"h":6.78,"l":6.18,"n":3337,"o":6.48,"t":"2025-11-26T05:00:00Z","v":734861,"vw":6.447256},{"c":6.2,"h":6.61,"l":6.0219,"n":2306,"o":6.6,"t":"2025-11-28T05:00:00Z","v":711244,"vw":6.325517},{"c":6.85,"h":6.91,"l":5.57,"n":3478,"o":5.85,"t":"2025-12-01T05:00:00Z","v":840100,"vw":6.351438},{"c":6.68,"h":7.87,"l":6.6614,"n":3801,"o":6.93,"t":"2025-12-02T05:00:00Z","v":863521,"vw":7.305943},{"c":7.26,"h":7.29,"l":6.19,"n":3009,"o":6.62,"t":"2025-12-03T05:00:00Z","v":832812,"vw":6.732153},{"c":8.41,"h":8.89,"l":6.98,"n":6456,"o":7.21,"t":"2025-12-04T05:00:00Z","v":1653473,"vw":8.154517},{"c":8.88,"h":8.99,"l":8.1804,"n":5269,"o":8.77,"t":"2025-12-05T05:00:00Z","v":1251853,"vw":8.733189},{"c":8.5,"h":8.63,"l":7.26,"n":6642,"o":7.99,"t":"2025-12-08T05:00:00Z","v":1635381,"vw":7.859593},{"c":9.36,"h":9.46,"l":8.01,"n":3414,"o":8.09,"t":"2025-12-09T05:00:00Z","v":902276,"vw":8.969113},{"c":8.85,"h":9.1427,"l":8.28,"n":5485,"o":8.92,"t":"2025-12-10T05:00:00Z","v":1563999,"vw":8.630843},{"c":8.65,"h":8.89,"l":7.44,"n":7350,"o":7.82,"t":"2025-12-11T05:00:00Z","v":1677098,"vw":8.026795},{"c":6.92,"h":8.71,"l":6.76,"n":6475,"o":8.45,"t":"2025-12-12T05:00:00Z","v":1492107,"vw":7.413277},{"c":5.83,"h":7.11,"l":5.77,"n":7686,"o":7.065,"t":"2025-12-15T05:00:00Z","v":1621101,"vw":6.225838},{"c":5.36,"h":5.67,"l":5.09,"n":5578,"o":5.59,"t":"2025-12-16T05:00:00Z","v":1205070,"vw":5.332279},{"c":4.585,"h":5.41,"l":4.48,"n":6190,"o":5.355,"t":"2025-12-17T05:00:00Z","v":1515670,"vw":4.804588},{"c":5.03,"h":5.21,"l":4.78,"n":5980,"o":4.98,"t":"2025-12-18T05:00:00Z","v":1628465,"vw":5.00439},{"c":7.29,"h":7.48,"l":5.48,"n":10972,"o":5.48,"t":"2025-12-19T05:00:00Z","v":3284162,"vw":6.734603},{"c":7.62,"h":8.04,"l":7.51,"n":13077,"o":7.68,"t":"2025-12-22T05:00:00Z","v":4115570,"vw":7.736021},{"c":6.8,"h":7.4,"l":6.52,"n":6063,"o":7.16,"t":"2025-12-23T05:00:00Z","v":1688651,"vw":6.962464},{"c":6.15,"h":6.47,"l":6.09,"n":2408,"o":6.35,"t":"2025-12-24T05:00:00Z","v":630866,"vw":6.258402},{"c":5.74,"h":6.2,"l":5.6501,"n":5072,"o":6.2,"t":"2025-12-26T05:00:00Z","v":1334764,"vw":5.828187},{"c":5.53,"h":5.9456,"l":5.3,"n":4933,"o":5.35,"t":"2025-12-29T05:00:00Z","v":1078451,"vw":5.664578},{"c":5.39,"h":5.66,"l":5.34,"n":5515,"o":5.49,"t":"2025-12-30T05:00:00Z","v":1273571,"vw":5.525449},{"c":5.03,"h":5.36,"l":4.87,"n":5038,"o":5.36,"t":"2025-12-31T05:00:00Z","v":1678759,"vw":5.07903},{"c":6.13,"h":6.365,"l":5.26,"n":9235,"o":5.34,"t":"2026-01-02T05:00:00Z","v":2934213,"vw":5.990035},{"c":5.75,"h":6.915,"l":5.72,"n":13559,"o":6.69,"t":"2026-01-05T05:00:00Z","v":3234819,"vw":6.200758},{"c":5.88,"h":6.02,"l":5.28,"n":14497,"o":6.02,"t":"2026-01-06T05:00:00Z","v":3349803,"vw":5.628568},{"c":5.77,"h":6.19,"l":5.575,"n":5315,"o":5.77,"t":"2026-01-07T05:00:00Z","v":1400732,"vw":5.888037},{"c":5.75,"h":6.18,"l":5.59,"n":5918,"o":5.83,"t":"2026-01-08T05:00:00Z","v":1527501,"vw":5.893602},{"c":6.21,"h":6.405,"l":5.53,"n":7727,"o":5.94,"t":"2026-01-09T05:00:00Z","v":2355556,"vw":6.067322},{"c":7.73,"h":8.04,"l":5.895,"n":11312,"o":5.99,"t":"2026-01-12T05:00:00Z","v":4091616,"vw":7.402678},{"c":7.31,"h":7.9981,"l":7.18,"n":5678,"o":7.59,"t":"2026-01-13T05:00:00Z","v":1519913,"vw":7.496986},{"c":7.68,"h":8.245,"l":7.13,"n":7536,"o":7.57,"t":"2026-01-14T05:00:00Z","v":1481559,"vw":7.63868},{"c":8.57,"h":9.38,"l":8.4639,"n":7698,"o":8.5,"t":"2026-01-15T05:00:00Z","v":2123370,"vw":8.99231},{"c":9.66,"h":9.99,"l":8.71,"n":5921,"o":9.01,"t":"2026-01-16T05:00:00Z","v":1270924,"vw":9.443647},{"c":8.55,"h":8.935,"l":8.14,"n":4210,"o":8.56,"t":"2026-01-20T05:00:00Z","v":995294,"vw":8.546783},{"c":8.31,"h":8.6,"l":7.11,"n":5344,"o":8.505,"t":"2026-01-21T05:00:00Z","v":1375055,"vw":7.878002},{"c":7.92,"h":9.23,"l":7.9,"n":2915,"o":8.91,"t":"2026-01-22T05:00:00Z","v":765924,"vw":8.484012},{"c":8.13,"h":8.6394,"l":7.11,"n":4388,"o":7.68,"t":"2026-01-23T05:00:00Z","v":1231919,"vw":8.158474},{"c":9.06,"h":10.84,"l":9.02,"n":8338,"o":9.68,"t":"2026-01-26T05:00:00Z","v":2833173,"vw":10.019775},{"c":10.995,"h":11.5251,"l":9.71,"n":8351,"o":10.01,"t":"2026-01-27T05:00:00Z","v":2012924,"vw":10.73217},{"c":10.52,"h":12.04,"l":9.791,"n":7180,"o":12.04,"t":"2026-01-28T05:00:00Z","v":1938848,"vw":10.655956},{"c":9.17,"h":10.4759,"l":8.4901,"n":5472,"o":9.97,"t":"2026-01-29T05:00:00Z","v":1540229,"vw":9.386399},{"c":7.99,"h":9.11,"l":7.855,"n":5517,"o":9.07,"t":"2026-01-30T05:00:00Z","v":1950764,"vw":8.409465},{"c":7.26,"h":8.18,"l":7.1605,"n":2894,"o":7.88,"t":"2026-02-02T05:00:00Z","v":1070730,"vw":7.531719},{"c":7.44,"h":7.71,"l":6.43,"n":3719,"o":7.57,"t":"2026-02-03T05:00:00Z","v":1515102,"vw":7.089473},{"c":6.15,"h":7.72,"l":5.9301,"n":3063,"o":7.26,"t":"2026-02-04T05:00:00Z","v":1155937,"vw":6.781623},{"c":5.01,"h":6.05,"l":4.895,"n":3028,"o":5.79,"t":"2026-02-05T05:00:00Z","v":985244,"vw":5.571886},{"c":7.04,"h":7.1394,"l":5.3,"n":2899,"o":5.4,"t":"2026-02-06T05:00:00Z","v":1307529,"vw":6.38093},{"c":8.11,"h":8.27,"l":6.84,"n":2674,"o":7,"t":"2026-02-09T05:00:00Z","v":765190,"vw":7.863786},{"c":7.82,"h":8.15,"l":7.59,"n":2275,"o":7.735,"t":"2026-02-10T05:00:00Z","v":867356,"vw":7.815622},{"c":7.83,"h":8.21,"l":6.7568,"n":2627,"o":7.92,"t":"2026-02-11T05:00:00Z","v":974135,"vw":7.489117},{"c":7.91,"h":8.18,"l":7.035,"n":2903,"o":7.63,"t":"2026-02-12T05:00:00Z","v":945554,"vw":7.606733},{"c":7.945,"h":8.68,"l":7.12,"n":2858,"o":7.62,"t":"2026-02-13T05:00:00Z","v":1206544,"vw":8.033014},{"c":7.14,"h":7.79,"l":6.8,"n":1757,"o":7.38,"t":"2026-02-17T05:00:00Z","v":715114,"vw":7.182685},{"c":7.805,"h":8.07,"l":6.57,"n":2035,"o":7.13,"t":"2026-02-18T05:00:00Z","v":732110,"vw":7.495953},{"c":8.09,"h":8.22,"l":7.5,"n":2054,"o":7.72,"t":"2026-02-19T05:00:00Z","v":659544,"vw":7.799187},{"c":6.77,"h":7.525,"l":5.97,"n":7295,"o":7.51,"t":"2026-02-20T05:00:00Z","v":2276010,"vw":6.683921},{"c":6.97,"h":7.36,"l":6.39,"n":3964,"o":6.45,"t":"2026-02-23T05:00:00Z","v":1254723,"vw":7.101422},{"c":8.3,"h":8.3,"l":6.98,"n":5259,"o":7.045,"t":"2026-02-24T05:00:00Z","v":1086105,"vw":7.774603},{"c":8.17,"h":8.95,"l":8.06,"n":5530,"o":8.55,"t":"2026-02-25T05:00:00Z","v":1365444,"vw":8.419241},{"c":8,"h":8.5,"l":7.6,"n":4308,"o":8.17,"t":"2026-02-26T05:00:00Z","v":1640320,"vw":7.994583},{"c":5.02,"h":5.84,"l":4.4501,"n":12534,"o":5.84,"t":"2026-02-27T05:00:00Z","v":3768144,"vw":4.996139},{"c":4.82,"h":5.11,"l":4.54,"n":6054,"o":4.64,"t":"2026-03-02T05:00:00Z","v":2121609,"vw":4.750192},{"c":4.32,"h":4.5,"l":3.8901,"n":4828,"o":4.46,"t":"2026-03-03T05:00:00Z","v":1669831,"vw":4.150821},{"c":4.98,"h":5.11,"l":4.56,"n":4569,"o":4.78,"t":"2026-03-04T05:00:00Z","v":1633740,"vw":4.916961},{"c":4.4,"h":4.8599,"l":4.2,"n":4172,"o":4.67,"t":"2026-03-05T05:00:00Z","v":1487791,"vw":4.516011},{"c":4.19,"h":4.75,"l":4.05,"n":3922,"o":4.19,"t":"2026-03-06T05:00:00Z","v":1516855,"vw":4.350146},{"c":4.335,"h":4.34,"l":3.915,"n":5486,"o":3.99,"t":"2026-03-09T04:00:00Z","v":2373591,"vw":4.092189},{"c":4.4,"h":4.4994,"l":4.26,"n":2366,"o":4.42,"t":"2026-03-10T04:00:00Z","v":1084588,"vw":4.377959},{"c":5.21,"h":5.315,"l":4.74,"n":6986,"o":4.85,"t":"2026-03-11T04:00:00Z","v":2516849,"vw":5.110918},{"c":4.97,"h":5.255,"l":4.77,"n":3870,"o":4.89,"t":"2026-03-12T04:00:00Z","v":1439057,"vw":5.023506},{"c":5.07,"h":5.4947,"l":4.885,"n":4687,"o":5.08,"t":"2026-03-13T04:00:00Z","v":1425798,"vw":5.221215},{"c":5.7,"h":5.95,"l":5.19,"n":6903,"o":5.65,"t":"2026-03-16T04:00:00Z","v":2329415,"vw":5.501195},{"c":5.19,"h":5.57,"l":5.115,"n":8487,"o":5.44,"t":"2026-03-17T04:00:00Z","v":2270603,"vw":5.370673},{"c":5.26,"h":5.58,"l":4.94,"n":3207,"o":5.02,"t":"2026-03-18T04:00:00Z","v":1078695,"vw":5.355808},{"c":5,"h":5.1,"l":4.77,"n":3002,"o":4.92,"t":"2026-03-19T04:00:00Z","v":1473625,"vw":4.960741},{"c":5.09,"h":5.28,"l":4.62,"n":4873,"o":4.92,"t":"2026-03-20T04:00:00Z","v":1532030,"vw":4.956736},{"c":5.14,"h":5.55,"l":4.955,"n":8651,"o":5.11,"t":"2026-03-23T04:00:00Z","v":3295321,"vw":5.207684},{"c":5.3,"h":5.46,"l":4.91,"n":4059,"o":5.27,"t":"2026-03-24T04:00:00Z","v":1630214,"vw":5.181989},{"c":5.85,"h":6,"l":5.51,"n":2664,"o":5.55,"t":"2026-03-25T04:00:00Z","v":781493,"vw":5.780921},{"c":4.89,"h":5.94,"l":4.881,"n":2887,"o":5.75,"t":"2026-03-26T04:00:00Z","v":1457993,"vw":5.236677},{"c":4.22,"h":4.75,"l":4.02,"n":3520,"o":4.655,"t":"2026-03-27T04:00:00Z","v":1503779,"vw":4.249582},{"c":3.58,"h":4.27,"l":3.345,"n":3898,"o":4.27,"t":"2026-03-30T04:00:00Z","v":1618386,"vw":3.701255},{"c":4.43,"h":4.44,"l":3.91,"n":4573,"o":3.97,"t":"2026-03-31T04:00:00Z","v":2251254,"vw":4.117031},{"c":4.535,"h":4.77,"l":4.35,"n":3389,"o":4.64,"t":"2026-04-01T04:00:00Z","v":1275561,"vw":4.588564},{"c":4.97,"h":4.99,"l":4,"n":3179,"o":4.18,"t":"2026-04-02T04:00:00Z","v":1563720,"vw":4.569217},{"c":4.81,"h":4.97,"l":4.64,"n":2919,"o":4.86,"t":"2026-04-06T04:00:00Z","v":820601,"vw":4.834543},{"c":5.305,"h":5.32,"l":4.72,"n":3670,"o":4.72,"t":"2026-04-07T04:00:00Z","v":1165643,"vw":5.064674},{"c":5.78,"h":6.39,"l":5.62,"n":4645,"o":6.17,"t":"2026-04-08T04:00:00Z","v":1513500,"vw":5.835259},{"c":6.19,"h":6.56,"l":5.25,"n":17500,"o":5.97,"t":"2026-04-09T04:00:00Z","v":4749957,"vw":5.945647},{"c":7.52,"h":8.03,"l":6.34,"n":11994,"o":6.37,"t":"2026-04-10T04:00:00Z","v":3380609,"vw":7.371726},{"c":8.75,"h":9.28,"l":7.82,"n":13629,"o":7.84,"t":"2026-04-13T04:00:00Z","v":2632933,"vw":8.659576},{"c":9.86,"h":10.11,"l":9.17,"n":11895,"o":9.5,"t":"2026-04-14T04:00:00Z","v":3387942,"vw":9.753244},{"c":10.08,"h":10.51,"l":9.26,"n":8501,"o":10.25,"t":"2026-04-15T04:00:00Z","v":2013747,"vw":9.849293},{"c":10.2,"h":10.65,"l":9.435,"n":4892,"o":10.29,"t":"2026-04-16T04:00:00Z","v":721868,"vw":9.938734},{"c":9.73,"h":10.395,"l":9.6104,"n":3663,"o":10.36,"t":"2026-04-17T04:00:00Z","v":710608,"vw":9.90678},{"c":9.83,"h":9.95,"l":8.72,"n":4769,"o":9.61,"t":"2026-04-20T04:00:00Z","v":717841,"vw":9.42213},{"c":9.48,"h":10.4,"l":9.24,"n":2300,"o":10,"t":"2026-04-21T04:00:00Z","v":516093,"vw":9.849973},{"c":10.71,"h":11.06,"l":9.85,"n":3209,"o":9.91,"t":"2026-04-22T04:00:00Z","v":1052568,"vw":10.39343},{"c":9.77,"h":10.95,"l":9.5601,"n":2524,"o":10.57,"t":"2026-04-23T04:00:00Z","v":563326,"vw":10.337956},{"c":8.56,"h":10.39,"l":7.9632,"n":4935,"o":10.36,"t":"2026-04-24T04:00:00Z","v":1227000,"vw":8.903976},{"c":8.84,"h":8.96,"l":7.77,"n":3298,"o":8.49,"t":"2026-04-27T04:00:00Z","v":872974,"vw":8.230604},{"c":7.81,"h":8.53,"l":7.4206,"n":5508,"o":7.5,"t":"2026-04-28T04:00:00Z","v":1124090,"vw":7.990639},{"c":9.1,"h":9.289,"l":8.06,"n":3800,"o":8.23,"t":"2026-04-29T04:00:00Z","v":900975,"vw":8.810611},{"c":8.69,"h":9.75,"l":8.642,"n":3918,"o":9.58,"t":"2026-04-30T04:00:00Z","v":877276,"vw":9.189933},{"c":9.85,"h":10.2553,"l":8.94,"n":4710,"o":9.08,"t":"2026-05-01T04:00:00Z","v":883944,"vw":9.866275},{"c":10.94,"h":11.63,"l":10.2,"n":4141,"o":10.205,"t":"2026-05-04T04:00:00Z","v":1153565,"vw":11.084562},{"c":11.34,"h":11.59,"l":10.41,"n":3839,"o":10.93,"t":"2026-05-05T04:00:00Z","v":804671,"vw":11.206173},{"c":13.12,"h":13.15,"l":11.8,"n":5320,"o":11.97,"t":"2026-05-06T04:00:00Z","v":944246,"vw":12.737706},{"c":11.44,"h":12.2688,"l":10.7201,"n":9218,"o":12.02,"t":"2026-05-07T04:00:00Z","v":1905305,"vw":11.468751},{"c":8.71,"h":10.41,"l":8.14,"n":15514,"o":9.57,"t":"2026-05-08T04:00:00Z","v":3565797,"vw":8.774588},{"c":8.84,"h":9.5697,"l":8.39,"n":7152,"o":8.48,"t":"2026-05-11T04:00:00Z","v":1678681,"vw":9.120303},{"c":7.78,"h":8.29,"l":6.7544,"n":9672,"o":8.28,"t":"2026-05-12T04:00:00Z","v":2601540,"vw":7.440946},{"c":8.29,"h":8.53,"l":7.5601,"n":6091,"o":8.53,"t":"2026-05-13T04:00:00Z","v":1629281,"vw":8.119646},{"c":8.72,"h":9.3,"l":8.1,"n":6256,"o":8.3,"t":"2026-05-14T04:00:00Z","v":2012196,"vw":8.832771},{"c":7.68,"h":8.1,"l":7.53,"n":5119,"o":7.95,"t":"2026-05-15T04:00:00Z","v":1618679,"vw":7.788285},{"c":7.1668,"h":7.63,"l":6.42,"n":7229,"o":7.63,"t":"2026-05-18T04:00:00Z","v":2252563,"vw":6.868387},{"c":6.585,"h":6.8,"l":5.9299,"n":6648,"o":6.4,"t":"2026-05-19T04:00:00Z","v":2210846,"vw":6.271972},{"c":6.8,"h":6.98,"l":6.385,"n":5019,"o":6.85,"t":"2026-05-20T04:00:00Z","v":1426628,"vw":6.743652},{"c":7.62,"h":7.75,"l":7.0504,"n":8310,"o":7.43,"t":"2026-05-21T04:00:00Z","v":2906094,"vw":7.455952},{"c":7.34,"h":7.93,"l":7.24,"n":5418,"o":7.87,"t":"2026-05-22T04:00:00Z","v":1502265,"vw":7.490052},{"c":7.37,"h":7.82,"l":7.2605,"n":5681,"o":7.71,"t":"2026-05-26T04:00:00Z","v":1451100,"vw":7.558456},{"c":7.15,"h":7.31,"l":6.51,"n":7117,"o":7.28,"t":"2026-05-27T04:00:00Z","v":2300977,"vw":6.834728},{"c":7.5,"h":7.9798,"l":7.06,"n":7109,"o":7.65,"t":"2026-05-28T04:00:00Z","v":2222772,"vw":7.510166},{"c":7.85,"h":7.98,"l":6.865,"n":6182,"o":7.68,"t":"2026-05-29T04:00:00Z","v":2119586,"vw":7.268654},{"c":10.06,"h":10.5,"l":8.61,"n":11975,"o":8.61,"t":"2026-06-01T04:00:00Z","v":3057690,"vw":9.740358},{"c":9.18,"h":11.21,"l":9.11,"n":11218,"o":10.93,"t":"2026-06-02T04:00:00Z","v":2519985,"vw":9.898698},{"c":7.89,"h":9.55,"l":7.83,"n":13823,"o":9.34,"t":"2026-06-03T04:00:00Z","v":4323825,"vw":8.171116},{"c":7.49,"h":7.805,"l":7.05,"n":9658,"o":7.41,"t":"2026-06-04T04:00:00Z","v":1791620,"vw":7.366338},{"c":6.4,"h":7,"l":5.745,"n":13120,"o":7,"t":"2026-06-05T04:00:00Z","v":2928080,"vw":6.355095},{"c":6.65,"h":6.9,"l":6.17,"n":9396,"o":6.65,"t":"2026-06-08T04:00:00Z","v":2484023,"vw":6.54531},{"c":6.14,"h":7.05,"l":5.52,"n":17829,"o":6.85,"t":"2026-06-09T04:00:00Z","v":4733792,"vw":6.192241},{"c":5.8,"h":6.39,"l":5.74,"n":12215,"o":5.78,"t":"2026-06-10T04:00:00Z","v":2922806,"vw":6.054525},{"c":5.82,"h":5.89,"l":5.24,"n":14300,"o":5.5,"t":"2026-06-11T04:00:00Z","v":2887462,"vw":5.556653},{"c":6.37,"h":6.985,"l":5.98,"n":20850,"o":6.27,"t":"2026-06-12T04:00:00Z","v":4328731,"vw":6.572202},{"c":7.16,"h":7.43,"l":6.81,"n":9144,"o":6.82,"t":"2026-06-15T04:00:00Z","v":2335300,"vw":7.193605},{"c":8.545,"h":8.86,"l":7.29,"n":18991,"o":7.34,"t":"2026-06-16T04:00:00Z","v":3501760,"vw":8.441806},{"c":8.27,"h":9.26,"l":8.24,"n":23770,"o":8.54,"t":"2026-06-17T04:00:00Z","v":3729496,"vw":8.865322},{"c":8.62,"h":8.93,"l":8.115,"n":12520,"o":8.78,"t":"2026-06-18T04:00:00Z","v":2151320,"vw":8.569451},{"c":7.66,"h":8.85,"l":7,"n":18983,"o":8.85,"t":"2026-06-22T04:00:00Z","v":4337131,"vw":7.673131},{"c":6.9,"h":7.77,"l":6.4,"n":11270,"o":6.49,"t":"2026-06-23T04:00:00Z","v":2425313,"vw":7.086351},{"c":6.28,"h":6.75,"l":5.94,"n":16609,"o":6.65,"t":"2026-06-24T04:00:00Z","v":2989287,"vw":6.340684},{"c":6.02,"h":6.955,"l":5.98,"n":10658,"o":6.82,"t":"2026-06-25T04:00:00Z","v":2702086,"vw":6.283808},{"c":5.71,"h":5.92,"l":5.3699,"n":8540,"o":5.57,"t":"2026-06-26T04:00:00Z","v":2530610,"vw":5.573415},{"c":5.61,"h":6,"l":4.92,"n":11541,"o":6,"t":"2026-06-29T04:00:00Z","v":3421956,"vw":5.29504},{"c":6.08,"h":6.11,"l":5.43,"n":7479,"o":5.6,"t":"2026-06-30T04:00:00Z","v":2282324,"vw":5.844218},{"c":4.38,"h":4.9494,"l":4.3001,"n":28740,"o":4.82,"t":"2026-07-01T04:00:00Z","v":11321341,"vw":4.542136},{"c":3.98,"h":4.6396,"l":3.865,"n":11546,"o":4.47,"t":"2026-07-02T04:00:00Z","v":4399713,"vw":4.109853},{"c":4.43,"h":4.535,"l":4.0508,"n":6274,"o":4.1,"t":"2026-07-06T04:00:00Z","v":2309625,"vw":4.386862},{"c":4.14,"h":4.3,"l":3.725,"n":8698,"o":4.17,"t":"2026-07-07T04:00:00Z","v":4093133,"vw":4.063443},{"c":4.77,"h":4.78,"l":4.07,"n":9603,"o":4.08,"t":"2026-07-08T04:00:00Z","v":3390031,"vw":4.411866},{"c":4.74,"h":5.3,"l":4.705,"n":11786,"o":5.15,"t":"2026-07-09T04:00:00Z","v":4527016,"vw":4.92947},{"c":4.64,"h":4.89,"l":4.56,"n":7887,"o":4.73,"t":"2026-07-10T04:00:00Z","v":2465201,"vw":4.711568},{"c":4.07,"h":4.64,"l":4.0087,"n":6720,"o":4.46,"t":"2026-07-13T04:00:00Z","v":2528419,"vw":4.284386},{"c":3.74,"h":4.32,"l":3.59,"n":9767,"o":4.21,"t":"2026-07-14T04:00:00Z","v":4551813,"vw":3.831108},{"c":3.47,"h":3.79,"l":3.25,"n":10935,"o":3.65,"t":"2026-07-15T04:00:00Z","v":9293560,"vw":3.448103},{"c":3.09,"h":3.33,"l":3.01,"n":8407,"o":3.33,"t":"2026-07-16T04:00:00Z","v":6145606,"vw":3.161978},{"c":3.11,"h":3.21,"l":2.715,"n":6653,"o":2.91,"t":"2026-07-17T04:00:00Z","v":5868229,"vw":3.05809},{"c":3.095,"h":3.625,"l":3.095,"n":7393,"o":3.35,"t":"2026-07-20T04:00:00Z","v":5113132,"vw":3.34122},{"c":3.645,"h":3.71,"l":3.23,"n":7105,"o":3.28,"t":"2026-07-21T04:00:00Z","v":5926809,"vw":3.479562},{"c":3.925,"h":4.17,"l":3.65,"n":8473,"o":3.68,"t":"2026-07-22T04:00:00Z","v":4026195,"vw":3.991581},{"c":3.78,"h":4.16,"l":3.73,"n":10439,"o":3.77,"t":"2026-07-23T04:00:00Z","v":5757612,"vw":3.960613},{"c":2.915,"h":3.63,"l":2.9,"n":11504,"o":3.63,"t":"2026-07-24T04:00:00Z","v":9127531,"vw":3.203563},{"c":2.83,"h":3.15,"l":2.74,"n":6405,"o":3.08,"t":"2026-07-27T04:00:00Z","v":6325766,"vw":2.826783},{"c":2.545,"h":2.69,"l":2.3397,"n":7480,"o":2.69,"t":"2026-07-28T04:00:00Z","v":8187192,"vw":2.484097},{"c":2.06,"h":2.5,"l":2.035,"n":8704,"o":2.5,"t":"2026-07-29T04:00:00Z","v":8286349,"vw":2.206412},{"c":2.94,"h":3.0699,"l":2.515,"n":9043,"o":2.55,"t":"2026-07-30T04:00:00Z","v":14874072,"vw":2.897206},{"c":2.765,"h":3.2963,"l":2.63,"n":14570,"o":3.2,"t":"2026-07-31T04:00:00Z","v":11137192,"vw":2.787988},{"c":3.84,"h":3.8701,"l":2.625,"n":23506,"o":2.65,"t":"2026-08-03T04:00:00Z","v":12966227,"vw":3.536899},{"c":4.38,"h":4.6,"l":3.89,"n":24775,"o":3.9,"t":"2026-08-04T04:00:00Z","v":11714190,"vw":4.341944},{"c":4.2,"h":4.595,"l":4.185,"n":23317,"o":4.42,"t":"2026-08-05T04:00:00Z","v":8566671,"vw":4.378224},{"c":3.7627,"h":4.13,"l":3.76,"n":25285,"o":3.84,"t":"2026-08-06T04:00:00Z","v":7883762,"vw":3.945826},{"c":4.25,"h":4.26,"l":3.79,"n":18949,"o":4.13,"t":"2026-08-07T04:00:00Z","v":7894460,"vw":4.070414},{"c":4.01,"h":4.54,"l":4.005,"n":18266,"o":4.37,"t":"2026-08-10T04:00:00Z","v":6958892,"vw":4.202319},{"c":4.21,"h":4.49,"l":3.935,"n":32600,"o":4.24,"t":"2026-08-11T04:00:00Z","v":12645657,"vw":4.110101},{"c":5.79,"h":6.1851,"l":5.6,"n":54377,"o":5.9,"t":"2026-08-12T04:00:00Z","v":17482838,"vw":5.846733},{"c":5.67,"h":6.85,"l":5.61,"n":23857,"o":5.73,"t":"2026-08-13T04:00:00Z","v":9280854,"vw":6.175982},{"c":5.55,"h":6.065,"l":5.25,"n":30455,"o":5.64,"t":"2026-08-14T04:00:00Z","v":7058940,"vw":5.597244},{"c":5.62,"h":6.02,"l":5.1138,"n":15190,"o":5.7,"t":"2026-08-17T04:00:00Z","v":5613063,"vw":5.592708},{"c":4.265,"h":5.205,"l":4.26,"n":14037,"o":5.12,"t":"2026-08-18T04:00:00Z","v":6086613,"vw":4.614979},{"c":4.05,"h":4.365,"l":3.865,"n":13091,"o":4.365,"t":"2026-08-19T04:00:00Z","v":6752247,"vw":4.115059},{"c":3.94,"h":4.295,"l":3.865,"n":13885,"o":4.01,"t":"2026-08-20T04:00:00Z","v":6133637,"vw":4.022551},{"c":3.77,"h":4.09,"l":3.7395,"n":8761,"o":4.01,"t":"2026-08-21T04:00:00Z","v":4560047,"vw":3.893631},{"c":36.23,"h":37.17,"l":33.7698,"n":2084,"o":35.89,"t":"2026-08-24T04:00:00Z","v":208182,"vw":34.972118},{"c":37.75,"h":39.66,"l":37.57,"n":2135,"o":38.16,"t":"2026-08-25T04:00:00Z","v":174916,"vw":38.553607},{"c":38.01,"h":39.17,"l":36.75,"n":1566,"o":36.75,"t":"2026-08-26T04:00:00Z","v":95834,"vw":37.663647},{"c":36.59,"h":40.4,"l":36.5001,"n":1952,"o":40.01,"t":"2026-08-27T04:00:00Z","v":163171,"vw":37.690753},{"c":34.51,"h":37.5,"l":33.65,"n":1196,"o":35.57,"t":"2026-08-28T04:00:00Z","v":73386,"vw":35.007809},{"c":35.14,"h":35.2383,"l":33.25,"n":821,"o":33.5,"t":"2026-08-31T04:00:00Z","v":56003,"vw":34.060077},{"c":32.45,"h":33.27,"l":31.49,"n":1145,"o":32.66,"t":"2026-09-01T04:00:00Z","v":78775,"vw":32.439617},{"c":31.75,"h":32.86,"l":30.83,"n":1046,"o":31.23,"t":"2026-09-02T04:00:00Z","v":64425,"vw":31.6262},{"c":34.74,"h":34.81,"l":30.42,"n":1433,"o":31.16,"t":"2026-09-03T04:00:00Z","v":126316,"vw":33.030914},{"c":38.49,"h":38.78,"l":35.06,"n":1846,"o":35.85,"t":"2026-09-04T04:00:00Z","v":234385,"vw":37.336662},{"c":47.51,"h":51.6,"l":41.63,"n":4422,"o":41.84,"t":"2026-09-08T04:00:00Z","v":350669,"vw":47.017141},{"c":42.82,"h":48.05,"l":42.7,"n":1930,"o":47.27,"t":"2026-09-09T04:00:00Z","v":101663,"vw":46.056269},{"c":37.55,"h":40.25,"l":37.352,"n":1615,"o":38.8,"t":"2026-09-10T04:00:00Z","v":110290,"vw":38.406465},{"c":37.485,"h":39.99,"l":37.28,"n":1170,"o":39.01,"t":"2026-09-11T04:00:00Z","v":82982,"vw":38.437531},{"c":32.43,"h":34.88,"l":31.77,"n":1929,"o":31.96,"t":"2026-09-14T04:00:00Z","v":165575,"vw":32.915307},{"c":30.83,"h":33.15,"l":30.5,"n":1336,"o":32.31,"t":"2026-09-15T04:00:00Z","v":101892,"vw":31.887576},{"c":32.74,"h":34.15,"l":31,"n":1730,"o":33,"t":"2026-09-16T04:00:00Z","v":159076,"vw":33.073555},{"c":29.8301,"h":31.95,"l":28.7,"n":6625,"o":31.3,"t":"2026-09-17T04:00:00Z","v":745716,"vw":29.96015},{"c":31.05,"h":31.28,"l":29.3701,"n":2438,"o":30.05,"t":"2026-09-18T04:00:00Z","v":248129,"vw":30.283766},{"c":34.06,"h":35.43,"l":30.71,"n":2009,"o":31.38,"t":"2026-09-21T04:00:00Z","v":184169,"vw":33.890945},{"c":35.04,"h":37.1,"l":33.5,"n":1686,"o":34.4,"t":"2026-09-22T04:00:00Z","v":193046,"vw":35.151886},{"c":35.1868,"h":38,"l":34.98,"n":1859,"o":36.87,"t":"2026-09-23T04:00:00Z","v":188458,"vw":36.199478},{"c":37.8,"h":38.52,"l":34.49,"n":1868,"o":36.77,"t":"2026-09-24T04:00:00Z","v":222684,"vw":36.733965},{"c":35.68,"h":38.52,"l":35.01,"n":1320,"o":37.97,"t":"2026-09-25T04:00:00Z","v":146785,"vw":35.953387},{"c":33.56,"h":36.125,"l":32.45,"n":975,"o":34.49,"t":"2026-09-28T04:00:00Z","v":141858,"vw":34.059691},{"c":34.27,"h":37.85,"l":33.88,"n":1348,"o":34.4,"t":"2026-09-29T04:00:00Z","v":167450,"vw":35.570481},{"c":35.46,"h":37.25,"l":34.7,"n":943,"o":36.12,"t":"2026-09-30T04:00:00Z","v":143598,"vw":35.520109},{"c":36.4109,"h":36.54,"l":33.395,"n":1127,"o":35.47,"t":"2026-10-01T04:00:00Z","v":121988,"vw":34.95842},{"c":37.18,"h":39.85,"l":36.49,"n":1504,"o":38.41,"t":"2026-10-02T04:00:00Z","v":132469,"vw":38.10357},{"c":35.46,"h":38.3,"l":35.2,"n":839,"o":38.3,"t":"2026-10-05T04:00:00Z","v":52016,"vw":35.76186},{"c":38.92,"h":40,"l":36.39,"n":1745,"o":36.39,"t":"2026-10-06T04:00:00Z","v":173525,"vw":38.510286},{"c":36.22,"h":37.57,"l":35.3,"n":911,"o":37.32,"t":"2026-10-07T04:00:00Z","v":75662,"vw":35.901104},{"c":30.53,"h":34.94,"l":29.695,"n":1858,"o":34.94,"t":"2026-10-08T04:00:00Z","v":169448,"vw":31.955933},{"c":30.89,"h":31.75,"l":30.38,"n":974,"o":31.75,"t":"2026-10-09T04:00:00Z","v":58952,"vw":30.90579},{"c":29.51,"h":30.03,"l":28.59,"n":833,"o":29.5,"t":"2026-10-12T04:00:00Z","v":79212,"vw":29.051789},{"c":27.66,"h":28.15,"l":26.39,"n":948,"o":27.02,"t":"2026-10-13T04:00:00Z","v":64725,"vw":27.280716},{"c":19.09,"h":23.43,"l":18.135,"n":6569,"o":23.06,"t":"2026-10-14T04:00:00Z","v":654384,"vw":19.442561},{"c":21.335,"h":21.39,"l":15.44,"n":4437,"o":16.66,"t":"2026-10-15T04:00:00Z","v":621475,"vw":18.263576},{"c":16.18,"h":18.89,"l":15.29,"n":4951,"o":18.77,"t":"2026-10-16T04:00:00Z","v":666650,"vw":16.507727},{"c":16.09,"h":18.7,"l":15.08,"n":5548,"o":18.7,"t":"2026-10-19T04:00:00Z","v":997685,"vw":16.303002},{"c":16.61,"h":17.715,"l":14.03,"n":3312,"o":14.91,"t":"2026-10-20T04:00:00Z","v":556903,"vw":16.199584},{"c":16.46,"h":17.83,"l":15.165,"n":2693,"o":17.83,"t":"2026-10-21T04:00:00Z","v":397113,"vw":16.296229},{"c":13.06,"h":15.635,"l":12.73,"n":3555,"o":15.05,"t":"2026-10-22T04:00:00Z","v":596923,"vw":13.726193}],"volatilityBars":[{"c":33,"h":33.47,"l":32.73,"n":41,"o":33.47,"t":"2026-09-22T08:00:00Z","v":3056,"vw":33.005958},{"c":32.45,"h":32.45,"l":32.45,"n":2,"o":32.45,"t":"2026-09-22T08:15:00Z","v":201,"vw":32.45},{"c":33.23,"h":33.24,"l":33.22,"n":5,"o":33.22,"t":"2026-09-22T08:45:00Z","v":412,"vw":33.2275},{"c":33.5,"h":33.5,"l":33.5,"n":2,"o":33.5,"t":"2026-09-22T11:15:00Z","v":105,"vw":33.5},{"c":33.86,"h":33.86,"l":33.83,"n":11,"o":33.86,"t":"2026-09-22T11:45:00Z","v":1000,"vw":33.853684},{"c":33.745,"h":33.745,"l":33.745,"n":1,"o":33.745,"t":"2026-09-22T12:00:00Z","v":100,"vw":33.745},{"c":34.04,"h":34.04,"l":33.73,"n":7,"o":33.73,"t":"2026-09-22T12:15:00Z","v":1113,"vw":33.889024},{"c":33.9,"h":33.9,"l":33.9,"n":1,"o":33.9,"t":"2026-09-22T12:30:00Z","v":250,"vw":33.9},{"c":34.25,"h":34.25,"l":34.25,"n":3,"o":34.25,"t":"2026-09-22T12:45:00Z","v":206,"vw":34.25},{"c":34.48,"h":34.48,"l":34.48,"n":2,"o":34.48,"t":"2026-09-22T13:00:00Z","v":200,"vw":34.48},{"c":34.85,"h":34.85,"l":34.13,"n":4,"o":34.13,"t":"2026-09-22T13:15:00Z","v":259,"vw":34.49},{"c":35.67,"h":36,"l":33.5,"n":245,"o":34.4,"t":"2026-09-22T13:30:00Z","v":23896,"vw":34.425228},{"c":36.1,"h":36.48,"l":35.5894,"n":134,"o":35.5894,"t":"2026-09-22T13:45:00Z","v":10210,"vw":36.001318},{"c":36.7664,"h":36.7664,"l":35.88,"n":124,"o":36.2267,"t":"2026-09-22T14:00:00Z","v":22429,"vw":36.343223},{"c":36.7906,"h":37.1,"l":36.3101,"n":123,"o":36.81,"t":"2026-09-22T14:15:00Z","v":10863,"vw":36.781431},{"c":35.9899,"h":36.755,"l":35.9899,"n":57,"o":36.64,"t":"2026-09-22T14:30:00Z","v":6774,"vw":36.222177},{"c":34.83,"h":35.7817,"l":34.83,"n":65,"o":35.7817,"t":"2026-09-22T14:45:00Z","v":9187,"vw":35.259022},{"c":35.03,"h":35.03,"l":34.75,"n":23,"o":34.965,"t":"2026-09-22T15:00:00Z","v":2170,"vw":34.896754},{"c":34.62,"h":35.05,"l":34.62,"n":113,"o":35,"t":"2026-09-22T15:15:00Z","v":11532,"vw":34.978903},{"c":34.9,"h":34.9,"l":34.57,"n":27,"o":34.57,"t":"2026-09-22T15:30:00Z","v":5090,"vw":34.729312},{"c":34.57,"h":34.76,"l":34.535,"n":49,"o":34.76,"t":"2026-09-22T15:45:00Z","v":9698,"vw":34.610245},{"c":34.315,"h":34.52,"l":34.21,"n":71,"o":34.44,"t":"2026-09-22T16:00:00Z","v":18469,"vw":34.2916},{"c":34.17,"h":34.42,"l":34.17,"n":23,"o":34.3,"t":"2026-09-22T16:15:00Z","v":6168,"vw":34.240489},{"c":34.3864,"h":34.43,"l":34.1,"n":31,"o":34.1,"t":"2026-09-22T16:30:00Z","v":3545,"vw":34.157633},{"c":34.505,"h":34.68,"l":34.3,"n":6,"o":34.3,"t":"2026-09-22T16:45:00Z","v":1460,"vw":34.523448},{"c":34.68,"h":34.6807,"l":34.68,"n":2,"o":34.6807,"t":"2026-09-22T17:00:00Z","v":1249,"vw":34.680644},{"c":34.6212,"h":34.83,"l":34.6212,"n":24,"o":34.755,"t":"2026-09-22T17:15:00Z","v":5754,"vw":34.766189},{"c":34.805,"h":34.805,"l":34.5424,"n":21,"o":34.55,"t":"2026-09-22T17:30:00Z","v":5530,"vw":34.622611},{"c":34.99,"h":35.05,"l":34.7,"n":24,"o":34.815,"t":"2026-09-22T17:45:00Z","v":7251,"vw":34.88789},{"c":35.37,"h":35.375,"l":35.035,"n":25,"o":35.15,"t":"2026-09-22T18:00:00Z","v":4835,"vw":35.196381},{"c":35.66,"h":35.66,"l":35.22,"n":17,"o":35.375,"t":"2026-09-22T18:15:00Z","v":3544,"vw":35.409607},{"c":35.52,"h":35.72,"l":35.4875,"n":9,"o":35.72,"t":"2026-09-22T18:30:00Z","v":1507,"vw":35.556554},{"c":35.39,"h":35.39,"l":35.26,"n":24,"o":35.39,"t":"2026-09-22T18:45:00Z","v":4126,"vw":35.355436},{"c":35.19,"h":35.45,"l":35.19,"n":16,"o":35.385,"t":"2026-09-22T19:00:00Z","v":1114,"vw":35.320646},{"c":35.215,"h":35.215,"l":35.16,"n":9,"o":35.16,"t":"2026-09-22T19:15:00Z","v":755,"vw":35.173971},{"c":35.485,"h":35.485,"l":35.2,"n":13,"o":35.31,"t":"2026-09-22T19:30:00Z","v":881,"vw":35.343249},{"c":35.04,"h":35.51,"l":35.04,"n":16,"o":35.51,"t":"2026-09-22T19:45:00Z","v":1695,"vw":35.278103},{"c":35.63,"h":35.63,"l":35.63,"n":2,"o":35.63,"t":"2026-09-22T20:30:00Z","v":423,"vw":35.63},{"c":35.2,"h":35.45,"l":35.2,"n":2,"o":35.45,"t":"2026-09-22T21:30:00Z","v":300,"vw":35.283333},{"c":35.43,"h":35.43,"l":35.2,"n":3,"o":35.4059,"t":"2026-09-22T22:15:00Z","v":669,"vw":35.35155},{"c":35.99,"h":35.99,"l":35.98,"n":7,"o":35.98,"t":"2026-09-23T08:00:00Z","v":554,"vw":35.982611},{"c":36.3,"h":36.3,"l":36.29,"n":4,"o":36.29,"t":"2026-09-23T08:15:00Z","v":470,"vw":36.295745},{"c":36.07,"h":36.07,"l":35.98,"n":2,"o":35.98,"t":"2026-09-23T08:45:00Z","v":201,"vw":36.024776},{"c":35.85,"h":35.85,"l":35.85,"n":1,"o":35.85,"t":"2026-09-23T09:00:00Z","v":125,"vw":35.85},{"c":35.78,"h":35.78,"l":35.78,"n":2,"o":35.78,"t":"2026-09-23T09:15:00Z","v":375,"vw":35.78},{"c":35.96,"h":35.96,"l":35.96,"n":3,"o":35.96,"t":"2026-09-23T09:30:00Z","v":150,"vw":35.96},{"c":35.85,"h":35.85,"l":35.76,"n":20,"o":35.85,"t":"2026-09-23T10:15:00Z","v":1085,"vw":35.837143},{"c":35.4,"h":35.4,"l":35.39,"n":2,"o":35.39,"t":"2026-09-23T11:00:00Z","v":300,"vw":35.396667},{"c":34.92,"h":35.05,"l":34.92,"n":3,"o":35.05,"t":"2026-09-23T11:15:00Z","v":601,"vw":34.941667},{"c":34.7,"h":34.82,"l":34.7,"n":4,"o":34.82,"t":"2026-09-23T11:30:00Z","v":805,"vw":34.775},{"c":35.75,"h":35.92,"l":35.4,"n":28,"o":35.4,"t":"2026-09-23T12:30:00Z","v":2604,"vw":35.728987},{"c":35.48,"h":35.48,"l":35.48,"n":3,"o":35.48,"t":"2026-09-23T12:45:00Z","v":500,"vw":35.48},{"c":35.499,"h":35.499,"l":35.499,"n":2,"o":35.499,"t":"2026-09-23T13:00:00Z","v":150,"vw":35.499},{"c":36.8,"h":36.8,"l":35.48,"n":30,"o":35.48,"t":"2026-09-23T13:15:00Z","v":6302,"vw":36.28383},{"c":36.1196,"h":37.41,"l":34.98,"n":245,"o":36.87,"t":"2026-09-23T13:30:00Z","v":39915,"vw":36.026599},{"c":36.25,"h":36.33,"l":35.435,"n":38,"o":36.33,"t":"2026-09-23T13:45:00Z","v":4481,"vw":35.860148},{"c":35.7101,"h":36.7051,"l":35.59,"n":62,"o":36.35,"t":"2026-09-23T14:00:00Z","v":6039,"vw":36.112993},{"c":35.89,"h":36.3,"l":35.515,"n":42,"o":35.755,"t":"2026-09-23T14:15:00Z","v":9335,"vw":35.72402},{"c":36.5518,"h":36.71,"l":35.4866,"n":81,"o":35.6,"t":"2026-09-23T14:30:00Z","v":12661,"vw":36.298953},{"c":37.79,"h":37.79,"l":36.685,"n":162,"o":36.7,"t":"2026-09-23T14:45:00Z","v":19414,"vw":37.32445},{"c":36.95,"h":38,"l":36.95,"n":50,"o":37.85,"t":"2026-09-23T15:00:00Z","v":4381,"vw":37.556211},{"c":37.35,"h":37.35,"l":37.065,"n":8,"o":37.065,"t":"2026-09-23T15:15:00Z","v":504,"vw":37.19},{"c":36.5,"h":37,"l":36.5,"n":15,"o":37,"t":"2026-09-23T15:30:00Z","v":1760,"vw":36.877707},{"c":36.54,"h":36.54,"l":36.25,"n":11,"o":36.4801,"t":"2026-09-23T15:45:00Z","v":1208,"vw":36.387206},{"c":36.39,"h":36.5232,"l":36.39,"n":2,"o":36.5232,"t":"2026-09-23T16:15:00Z","v":300,"vw":36.4788},{"c":36.3,"h":36.39,"l":36.28,"n":6,"o":36.39,"t":"2026-09-23T16:30:00Z","v":2011,"vw":36.307},{"c":36,"h":36.39,"l":36,"n":15,"o":36.38,"t":"2026-09-23T16:45:00Z","v":3599,"vw":36.117277},{"c":35.815,"h":36.22,"l":35.7952,"n":30,"o":36.22,"t":"2026-09-23T17:00:00Z","v":2636,"vw":36.025708},{"c":35.9951,"h":36.3322,"l":35.895,"n":32,"o":36.26,"t":"2026-09-23T17:15:00Z","v":8744,"vw":36.123719},{"c":35.7658,"h":35.85,"l":35.55,"n":11,"o":35.6,"t":"2026-09-23T17:30:00Z","v":2709,"vw":35.67062},{"c":36.1762,"h":36.1762,"l":35.895,"n":7,"o":36.0215,"t":"2026-09-23T17:45:00Z","v":6880,"vw":36.029087},{"c":35.96,"h":36.155,"l":35.96,"n":28,"o":36.155,"t":"2026-09-23T18:00:00Z","v":5795,"vw":36.038027},{"c":35.95,"h":36.34,"l":35.95,"n":10,"o":36.1,"t":"2026-09-23T18:15:00Z","v":3707,"vw":36.184432},{"c":36.34,"h":36.34,"l":35.76,"n":7,"o":35.88,"t":"2026-09-23T18:45:00Z","v":2423,"vw":36.254215},{"c":36.03,"h":36.33,"l":35.67,"n":70,"o":36.33,"t":"2026-09-23T19:00:00Z","v":3381,"vw":36.088751},{"c":36.27,"h":36.43,"l":35.99,"n":182,"o":35.99,"t":"2026-09-23T19:15:00Z","v":9288,"vw":36.290661},{"c":35.8403,"h":36.25,"l":35.69,"n":87,"o":36.25,"t":"2026-09-23T19:30:00Z","v":3875,"vw":35.88955},{"c":35.1868,"h":35.97,"l":35.1868,"n":48,"o":35.97,"t":"2026-09-23T19:45:00Z","v":10521,"vw":35.33734},{"c":35,"h":35.24,"l":35,"n":5,"o":35.24,"t":"2026-09-23T20:00:00Z","v":452,"vw":35.18},{"c":35.14,"h":35.14,"l":35.14,"n":1,"o":35.14,"t":"2026-09-23T20:15:00Z","v":100,"vw":35.14},{"c":35.17,"h":35.17,"l":35.17,"n":2,"o":35.17,"t":"2026-09-23T21:45:00Z","v":410,"vw":35.17},{"c":35.4,"h":35.4,"l":35.4,"n":1,"o":35.4,"t":"2026-09-23T23:15:00Z","v":100,"vw":35.4},{"c":34.49,"h":34.49,"l":34.49,"n":12,"o":34.49,"t":"2026-09-24T08:00:00Z","v":578,"vw":34.49},{"c":33.5,"h":33.76,"l":33.5,"n":3,"o":33.76,"t":"2026-09-24T08:15:00Z","v":349,"vw":33.682849},{"c":35.23,"h":35.39,"l":34.93,"n":29,"o":34.93,"t":"2026-09-24T10:00:00Z","v":1245,"vw":35.221111},{"c":35.5,"h":35.5,"l":35.47,"n":3,"o":35.47,"t":"2026-09-24T11:00:00Z","v":640,"vw":35.493427},{"c":36.1,"h":36.19,"l":36.1,"n":5,"o":36.19,"t":"2026-09-24T11:15:00Z","v":484,"vw":36.14186},{"c":36.19,"h":36.19,"l":36.19,"n":2,"o":36.19,"t":"2026-09-24T11:30:00Z","v":600,"vw":36.19},{"c":36,"h":36,"l":35.8879,"n":5,"o":35.8879,"t":"2026-09-24T11:45:00Z","v":1400,"vw":35.973528},{"c":36.17,"h":36.17,"l":36.15,"n":3,"o":36.15,"t":"2026-09-24T12:00:00Z","v":1000,"vw":36.152217},{"c":36.44,"h":36.44,"l":36.4,"n":8,"o":36.4,"t":"2026-09-24T12:15:00Z","v":1039,"vw":36.426667},{"c":35.4,"h":35.4,"l":35,"n":6,"o":35.01,"t":"2026-09-24T12:30:00Z","v":527,"vw":35.240726},{"c":36.87,"h":36.93,"l":36.02,"n":50,"o":36.02,"t":"2026-09-24T13:15:00Z","v":13087,"vw":36.43522},{"c":36.605,"h":37.7,"l":36.39,"n":151,"o":36.77,"t":"2026-09-24T13:30:00Z","v":24769,"vw":36.957983},{"c":34.975,"h":36.75,"l":34.8056,"n":118,"o":36.75,"t":"2026-09-24T13:45:00Z","v":12533,"vw":35.555497},{"c":35.3,"h":35.9799,"l":35.3,"n":23,"o":35.9799,"t":"2026-09-24T14:00:00Z","v":4561,"vw":35.579031},{"c":36,"h":36,"l":35.37,"n":26,"o":35.37,"t":"2026-09-24T14:15:00Z","v":3722,"vw":35.875243},{"c":35.74,"h":36.27,"l":35.4608,"n":39,"o":36.27,"t":"2026-09-24T14:30:00Z","v":4182,"vw":35.756498},{"c":34.98,"h":35.33,"l":34.77,"n":61,"o":35.05,"t":"2026-09-24T14:45:00Z","v":5706,"vw":35.023274},{"c":34.88,"h":35,"l":34.6,"n":23,"o":34.95,"t":"2026-09-24T15:00:00Z","v":5932,"vw":34.792205},{"c":34.62,"h":35.2,"l":34.62,"n":69,"o":35.16,"t":"2026-09-24T15:15:00Z","v":5869,"vw":34.925519},{"c":34.88,"h":34.9,"l":34.49,"n":20,"o":34.5,"t":"2026-09-24T15:30:00Z","v":2189,"vw":34.656442},{"c":34.945,"h":35.13,"l":34.93,"n":40,"o":34.93,"t":"2026-09-24T15:45:00Z","v":5715,"vw":35.098788},{"c":34.7,"h":34.7,"l":34.64,"n":8,"o":34.64,"t":"2026-09-24T16:00:00Z","v":341,"vw":34.664},{"c":35.76,"h":35.9,"l":34.7,"n":65,"o":34.7,"t":"2026-09-24T16:15:00Z","v":12002,"vw":35.681026},{"c":36.2107,"h":36.2107,"l":35.39,"n":73,"o":35.39,"t":"2026-09-24T16:30:00Z","v":14013,"vw":36.102595},{"c":37.88,"h":37.92,"l":36.08,"n":106,"o":36.08,"t":"2026-09-24T16:45:00Z","v":18604,"vw":37.138124},{"c":38.3489,"h":38.48,"l":37.5301,"n":154,"o":37.7,"t":"2026-09-24T17:00:00Z","v":15176,"vw":38.169326},{"c":38.175,"h":38.49,"l":37.66,"n":64,"o":38.49,"t":"2026-09-24T17:15:00Z","v":10552,"vw":38.118036},{"c":37.575,"h":38.23,"l":37.575,"n":22,"o":38.1225,"t":"2026-09-24T17:30:00Z","v":3318,"vw":38.040418},{"c":37.3706,"h":38,"l":37.3706,"n":13,"o":37.865,"t":"2026-09-24T17:45:00Z","v":2359,"vw":37.496541},{"c":37.47,"h":37.5,"l":37.42,"n":12,"o":37.43,"t":"2026-09-24T18:00:00Z","v":12262,"vw":37.430657},{"c":38.02,"h":38.23,"l":37.69,"n":15,"o":37.69,"t":"2026-09-24T18:15:00Z","v":1821,"vw":37.926817},{"c":37.92,"h":37.92,"l":37.92,"n":2,"o":37.92,"t":"2026-09-24T18:30:00Z","v":280,"vw":37.92},{"c":38.37,"h":38.5,"l":38.27,"n":26,"o":38.27,"t":"2026-09-24T18:45:00Z","v":1334,"vw":38.369808},{"c":38.06,"h":38.52,"l":38.015,"n":16,"o":38.52,"t":"2026-09-24T19:00:00Z","v":6183,"vw":38.107138},{"c":37.91,"h":38.23,"l":37.91,"n":14,"o":38.23,"t":"2026-09-24T19:15:00Z","v":1044,"vw":38.05},{"c":38.42,"h":38.45,"l":38.25,"n":39,"o":38.25,"t":"2026-09-24T19:30:00Z","v":7727,"vw":38.39784},{"c":37.7506,"h":38.33,"l":37.7506,"n":52,"o":38.33,"t":"2026-09-24T19:45:00Z","v":3871,"vw":38.066308},{"c":37.55,"h":37.87,"l":37.55,"n":8,"o":37.8,"t":"2026-09-24T20:00:00Z","v":760,"vw":37.75768},{"c":37.36,"h":37.5,"l":37.35,"n":13,"o":37.5,"t":"2026-09-24T20:15:00Z","v":637,"vw":37.389627},{"c":37.72,"h":37.72,"l":37.72,"n":1,"o":37.72,"t":"2026-09-24T20:45:00Z","v":400,"vw":37.72},{"c":37.53,"h":37.7,"l":37.53,"n":2,"o":37.7,"t":"2026-09-24T21:15:00Z","v":1050,"vw":37.635238},{"c":37.65,"h":37.65,"l":37.65,"n":17,"o":37.65,"t":"2026-09-24T23:30:00Z","v":5042,"vw":37.65},{"c":38.88,"h":38.88,"l":38.88,"n":3,"o":38.88,"t":"2026-09-25T08:00:00Z","v":650,"vw":38.88},{"c":39.05,"h":39.05,"l":39.05,"n":1,"o":39.05,"t":"2026-09-25T08:30:00Z","v":100,"vw":39.05},{"c":39.3,"h":39.32,"l":39.3,"n":8,"o":39.32,"t":"2026-09-25T09:15:00Z","v":902,"vw":39.314412},{"c":38.8,"h":38.8,"l":38.8,"n":2,"o":38.8,"t":"2026-09-25T10:00:00Z","v":192,"vw":38.8},{"c":38.86,"h":38.87,"l":38.86,"n":2,"o":38.87,"t":"2026-09-25T10:30:00Z","v":200,"vw":38.865},{"c":39,"h":39,"l":39,"n":5,"o":39,"t":"2026-09-25T11:00:00Z","v":1034,"vw":39},{"c":38.59,"h":38.6,"l":38.53,"n":15,"o":38.6,"t":"2026-09-25T11:30:00Z","v":1453,"vw":38.574375},{"c":38.9602,"h":38.9602,"l":38.68,"n":15,"o":38.7,"t":"2026-09-25T11:45:00Z","v":3050,"vw":38.785553},{"c":38.8,"h":38.99,"l":38.8,"n":3,"o":38.99,"t":"2026-09-25T12:15:00Z","v":2000,"vw":38.895},{"c":38.87,"h":38.89,"l":38.87,"n":8,"o":38.89,"t":"2026-09-25T12:30:00Z","v":751,"vw":38.874348},{"c":39.16,"h":39.16,"l":39.05,"n":10,"o":39.05,"t":"2026-09-25T13:00:00Z","v":1205,"vw":39.060547},{"c":38.2,"h":39.2,"l":38.2,"n":20,"o":39.18,"t":"2026-09-25T13:15:00Z","v":1528,"vw":38.98581},{"c":36.45,"h":38.52,"l":36.45,"n":120,"o":37.97,"t":"2026-09-25T13:30:00Z","v":18677,"vw":37.510499},{"c":36.56,"h":36.975,"l":36.45,"n":39,"o":36.75,"t":"2026-09-25T13:45:00Z","v":2944,"vw":36.720051},{"c":35.6063,"h":36.42,"l":35.415,"n":81,"o":36.42,"t":"2026-09-25T14:00:00Z","v":9843,"vw":35.686457},{"c":36.25,"h":36.3,"l":35.48,"n":36,"o":35.49,"t":"2026-09-25T14:15:00Z","v":4805,"vw":35.995684},{"c":35.25,"h":35.64,"l":35.25,"n":43,"o":35.37,"t":"2026-09-25T14:30:00Z","v":5518,"vw":35.371648},{"c":35.47,"h":35.56,"l":35.41,"n":27,"o":35.56,"t":"2026-09-25T14:45:00Z","v":1818,"vw":35.466664},{"c":35.6747,"h":35.6747,"l":35.36,"n":14,"o":35.4786,"t":"2026-09-25T15:00:00Z","v":10700,"vw":35.370775},{"c":35.3467,"h":35.395,"l":35.25,"n":16,"o":35.25,"t":"2026-09-25T15:15:00Z","v":638,"vw":35.341845},{"c":35.41,"h":35.53,"l":35.4,"n":75,"o":35.46,"t":"2026-09-25T15:30:00Z","v":11045,"vw":35.462066},{"c":35.52,"h":35.52,"l":35.01,"n":20,"o":35.3,"t":"2026-09-25T15:45:00Z","v":2436,"vw":35.329942},{"c":36.41,"h":36.73,"l":35.89,"n":57,"o":36.07,"t":"2026-09-25T16:00:00Z","v":6862,"vw":36.1947},{"c":35.77,"h":36.6,"l":35.69,"n":29,"o":36.6,"t":"2026-09-25T16:15:00Z","v":4598,"vw":36.182636},{"c":36.1572,"h":36.165,"l":35.78,"n":74,"o":35.99,"t":"2026-09-25T16:30:00Z","v":7378,"vw":35.910237},{"c":36,"h":36.09,"l":36,"n":7,"o":36.09,"t":"2026-09-25T16:45:00Z","v":680,"vw":36.033964},{"c":35.875,"h":35.875,"l":35.65,"n":19,"o":35.65,"t":"2026-09-25T17:00:00Z","v":1141,"vw":35.729375},{"c":35.68,"h":35.68,"l":35.68,"n":1,"o":35.68,"t":"2026-09-25T17:15:00Z","v":250,"vw":35.68},{"c":35.575,"h":35.66,"l":35.49,"n":31,"o":35.5,"t":"2026-09-25T17:30:00Z","v":13581,"vw":35.509132},{"c":35.7451,"h":35.765,"l":35.555,"n":17,"o":35.555,"t":"2026-09-25T17:45:00Z","v":1364,"vw":35.678199},{"c":35.805,"h":35.805,"l":35.805,"n":1,"o":35.805,"t":"2026-09-25T18:00:00Z","v":100,"vw":35.805},{"c":35.64,"h":35.81,"l":35.64,"n":49,"o":35.81,"t":"2026-09-25T18:15:00Z","v":12636,"vw":35.654334},{"c":35.61,"h":35.91,"l":35.6,"n":5,"o":35.91,"t":"2026-09-25T18:30:00Z","v":617,"vw":35.713514},{"c":35.6341,"h":35.6341,"l":35.54,"n":9,"o":35.605,"t":"2026-09-25T18:45:00Z","v":912,"vw":35.58969},{"c":35.7601,"h":35.7601,"l":35.5,"n":6,"o":35.5,"t":"2026-09-25T19:00:00Z","v":951,"vw":35.587256},{"c":35.835,"h":35.835,"l":35.72,"n":17,"o":35.72,"t":"2026-09-25T19:15:00Z","v":1049,"vw":35.74875},{"c":35.69,"h":35.9,"l":35.53,"n":24,"o":35.8214,"t":"2026-09-25T19:30:00Z","v":2095,"vw":35.676722},{"c":35.68,"h":35.86,"l":35.61,"n":44,"o":35.76,"t":"2026-09-25T19:45:00Z","v":3557,"vw":35.727446},{"c":35.66,"h":35.66,"l":35.66,"n":1,"o":35.66,"t":"2026-09-25T20:00:00Z","v":300,"vw":35.66},{"c":35.65,"h":35.65,"l":35.65,"n":1,"o":35.65,"t":"2026-09-25T21:00:00Z","v":250,"vw":35.65},{"c":36,"h":36,"l":35.48,"n":2,"o":35.48,"t":"2026-09-25T23:45:00Z","v":735,"vw":35.550748},{"c":34,"h":34,"l":34,"n":3,"o":34,"t":"2026-09-28T08:00:00Z","v":884,"vw":34},{"c":34.25,"h":34.25,"l":34.25,"n":1,"o":34.25,"t":"2026-09-28T10:00:00Z","v":406,"vw":34.25},{"c":34.52,"h":34.52,"l":34.23,"n":4,"o":34.32,"t":"2026-09-28T11:15:00Z","v":1901,"vw":34.352368},{"c":36,"h":36.125,"l":34.49,"n":109,"o":34.49,"t":"2026-09-28T13:30:00Z","v":20640,"vw":35.835156},{"c":34.85,"h":35.55,"l":34.36,"n":34,"o":35.55,"t":"2026-09-28T13:45:00Z","v":3522,"vw":34.826435},{"c":34.1,"h":34.84,"l":34.07,"n":19,"o":34.84,"t":"2026-09-28T14:00:00Z","v":1134,"vw":34.470191},{"c":33.84,"h":34.3157,"l":33.84,"n":50,"o":34.195,"t":"2026-09-28T14:15:00Z","v":7098,"vw":34.082444},{"c":32.74,"h":33.82,"l":32.74,"n":97,"o":33.82,"t":"2026-09-28T14:30:00Z","v":8189,"vw":33.206855},{"c":32.8799,"h":32.94,"l":32.49,"n":49,"o":32.6051,"t":"2026-09-28T14:45:00Z","v":4567,"vw":32.733485},{"c":32.895,"h":33.02,"l":32.75,"n":52,"o":32.85,"t":"2026-09-28T15:00:00Z","v":7684,"vw":32.804032},{"c":32.96,"h":33.16,"l":32.45,"n":62,"o":32.75,"t":"2026-09-28T15:15:00Z","v":4507,"vw":32.752607},{"c":33,"h":33,"l":32.97,"n":7,"o":32.98,"t":"2026-09-28T15:30:00Z","v":528,"vw":32.984819},{"c":33.185,"h":33.185,"l":32.85,"n":18,"o":32.93,"t":"2026-09-28T15:45:00Z","v":2099,"vw":32.931177},{"c":33.115,"h":33.21,"l":33.065,"n":7,"o":33.21,"t":"2026-09-28T16:00:00Z","v":1448,"vw":33.086154},{"c":33.98,"h":34,"l":33.355,"n":25,"o":33.43,"t":"2026-09-28T16:15:00Z","v":4843,"vw":33.626107},{"c":33.3001,"h":33.98,"l":33.3001,"n":17,"o":33.95,"t":"2026-09-28T16:30:00Z","v":42214,"vw":33.903244},{"c":33.47,"h":33.5,"l":33.47,"n":8,"o":33.49,"t":"2026-09-28T16:45:00Z","v":649,"vw":33.482698},{"c":33.37,"h":33.375,"l":33.37,"n":5,"o":33.375,"t":"2026-09-28T17:00:00Z","v":1147,"vw":33.370455},{"c":33.57,"h":33.57,"l":33.57,"n":6,"o":33.57,"t":"2026-09-28T17:15:00Z","v":1539,"vw":33.57},{"c":34.085,"h":34.15,"l":33.85,"n":19,"o":33.85,"t":"2026-09-28T17:45:00Z","v":2458,"vw":34.013428},{"c":33.87,"h":34.12,"l":33.87,"n":3,"o":34.12,"t":"2026-09-28T18:00:00Z","v":1100,"vw":34.087282},{"c":34.18,"h":34.18,"l":34.03,"n":10,"o":34.03,"t":"2026-09-28T18:15:00Z","v":1607,"vw":34.067951},{"c":34.31,"h":34.5,"l":34.2401,"n":23,"o":34.395,"t":"2026-09-28T18:30:00Z","v":4539,"vw":34.318197},{"c":34.64,"h":34.64,"l":34.61,"n":2,"o":34.61,"t":"2026-09-28T18:45:00Z","v":1600,"vw":34.638125},{"c":34.475,"h":34.51,"l":34.475,"n":3,"o":34.51,"t":"2026-09-28T19:00:00Z","v":2137,"vw":34.477988},{"c":34.195,"h":34.195,"l":34.195,"n":3,"o":34.195,"t":"2026-09-28T19:15:00Z","v":1021,"vw":34.195},{"c":34.001,"h":34.08,"l":34,"n":8,"o":34.0308,"t":"2026-09-28T19:30:00Z","v":2535,"vw":34.034658},{"c":33.56,"h":33.8,"l":33.56,"n":13,"o":33.8,"t":"2026-09-28T19:45:00Z","v":1379,"vw":33.616438},{"c":33.19,"h":33.5,"l":33.17,"n":15,"o":33.5,"t":"2026-09-28T20:00:00Z","v":2923,"vw":33.216771},{"c":33.2915,"h":33.2915,"l":33.2915,"n":1,"o":33.2915,"t":"2026-09-28T20:30:00Z","v":200,"vw":33.2915},{"c":33.29,"h":33.29,"l":33.29,"n":1,"o":33.29,"t":"2026-09-28T22:00:00Z","v":250,"vw":33.29},{"c":33.8,"h":33.99,"l":33.58,"n":14,"o":33.58,"t":"2026-09-29T08:00:00Z","v":3498,"vw":33.804049},{"c":34.35,"h":34.35,"l":34.34,"n":3,"o":34.34,"t":"2026-09-29T11:00:00Z","v":681,"vw":34.346476},{"c":34.18,"h":34.18,"l":34.18,"n":1,"o":34.18,"t":"2026-09-29T11:15:00Z","v":800,"vw":34.18},{"c":33.92,"h":33.92,"l":33.92,"n":1,"o":33.92,"t":"2026-09-29T11:45:00Z","v":100,"vw":33.92},{"c":34.3,"h":34.3,"l":34.3,"n":1,"o":34.3,"t":"2026-09-29T12:30:00Z","v":1000,"vw":34.3},{"c":34.4,"h":34.4,"l":34.4,"n":1,"o":34.4,"t":"2026-09-29T13:00:00Z","v":187,"vw":34.4},{"c":34.5,"h":34.5,"l":34.47,"n":9,"o":34.47,"t":"2026-09-29T13:15:00Z","v":1155,"vw":34.478355},{"c":34.5,"h":34.5,"l":34.02,"n":48,"o":34.4,"t":"2026-09-29T13:30:00Z","v":6974,"vw":34.212127},{"c":35.325,"h":35.56,"l":34.36,"n":75,"o":34.36,"t":"2026-09-29T13:45:00Z","v":13806,"vw":35.210887},{"c":34.79,"h":35.61,"l":34.79,"n":87,"o":35.5,"t":"2026-09-29T14:00:00Z","v":14028,"vw":35.433716},{"c":37.42,"h":37.85,"l":34.365,"n":238,"o":34.75,"t":"2026-09-29T14:15:00Z","v":45927,"vw":36.36668},{"c":37.28,"h":37.77,"l":37.28,"n":108,"o":37.6,"t":"2026-09-29T14:30:00Z","v":12274,"vw":37.508423},{"c":36.58,"h":37.29,"l":36.58,"n":65,"o":37.12,"t":"2026-09-29T14:45:00Z","v":6786,"vw":37.021535},{"c":36,"h":36.65,"l":35.95,"n":27,"o":36.65,"t":"2026-09-29T15:00:00Z","v":2540,"vw":36.166519},{"c":34.74,"h":35.99,"l":34.74,"n":50,"o":35.85,"t":"2026-09-29T15:15:00Z","v":3837,"vw":35.607223},{"c":34.95,"h":35.2543,"l":34.765,"n":15,"o":34.9499,"t":"2026-09-29T15:30:00Z","v":1154,"vw":35.072009},{"c":34.9,"h":34.95,"l":34.75,"n":10,"o":34.75,"t":"2026-09-29T15:45:00Z","v":752,"vw":34.887329},{"c":34.94,"h":34.9898,"l":34.94,"n":2,"o":34.9898,"t":"2026-09-29T16:00:00Z","v":250,"vw":34.96988},{"c":34.86,"h":34.86,"l":34.61,"n":10,"o":34.69,"t":"2026-09-29T16:15:00Z","v":2438,"vw":34.739553},{"c":34.4,"h":34.655,"l":34.4,"n":35,"o":34.655,"t":"2026-09-29T16:30:00Z","v":3585,"vw":34.537167},{"c":34.1799,"h":34.2099,"l":33.88,"n":32,"o":34.1,"t":"2026-09-29T16:45:00Z","v":8035,"vw":34.166719},{"c":34.14,"h":34.24,"l":33.94,"n":18,"o":34.24,"t":"2026-09-29T17:00:00Z","v":3516,"vw":34.096892},{"c":34.3,"h":34.34,"l":34.02,"n":5,"o":34.34,"t":"2026-09-29T17:15:00Z","v":866,"vw":34.289133},{"c":34.5,"h":34.585,"l":34.05,"n":30,"o":34.15,"t":"2026-09-29T17:30:00Z","v":2677,"vw":34.401487},{"c":34.515,"h":34.73,"l":34.5,"n":22,"o":34.59,"t":"2026-09-29T17:45:00Z","v":3329,"vw":34.538323},{"c":34.705,"h":34.9,"l":34.52,"n":73,"o":34.57,"t":"2026-09-29T18:00:00Z","v":8138,"vw":34.660223},{"c":34.53,"h":34.53,"l":34.44,"n":9,"o":34.53,"t":"2026-09-29T18:15:00Z","v":725,"vw":34.502536},{"c":34.155,"h":34.54,"l":34.155,"n":4,"o":34.53,"t":"2026-09-29T18:30:00Z","v":600,"vw":34.323889},{"c":34.4,"h":34.68,"l":34.35,"n":22,"o":34.57,"t":"2026-09-29T18:45:00Z","v":3007,"vw":34.485589},{"c":34.36,"h":34.48,"l":34.36,"n":9,"o":34.465,"t":"2026-09-29T19:00:00Z","v":1115,"vw":34.404636},{"c":34.29,"h":34.355,"l":34.28,"n":9,"o":34.35,"t":"2026-09-29T19:15:00Z","v":957,"vw":34.33263},{"c":34.27,"h":34.645,"l":34.11,"n":40,"o":34.12,"t":"2026-09-29T19:45:00Z","v":4849,"vw":34.34352},{"c":34.4262,"h":34.4262,"l":34.4262,"n":1,"o":34.4262,"t":"2026-09-29T20:00:00Z","v":100,"vw":34.4262},{"c":34.42,"h":34.43,"l":34.3,"n":7,"o":34.3,"t":"2026-09-29T20:30:00Z","v":1399,"vw":34.412572},{"c":34.4,"h":34.4,"l":34.4,"n":8,"o":34.4,"t":"2026-09-29T20:45:00Z","v":691,"vw":34.4},{"c":34.6273,"h":34.6273,"l":34.6273,"n":1,"o":34.6273,"t":"2026-09-29T21:15:00Z","v":222,"vw":34.6273},{"c":34.33,"h":34.33,"l":34.33,"n":1,"o":34.33,"t":"2026-09-29T22:30:00Z","v":100,"vw":34.33},{"c":34.55,"h":34.55,"l":34.55,"n":2,"o":34.55,"t":"2026-09-30T08:00:00Z","v":401,"vw":34.55},{"c":34.6,"h":34.6,"l":34.6,"n":7,"o":34.6,"t":"2026-09-30T08:30:00Z","v":550,"vw":34.6},{"c":34.12,"h":34.17,"l":34.12,"n":9,"o":34.17,"t":"2026-09-30T12:15:00Z","v":806,"vw":34.153333},{"c":34.99,"h":35.24,"l":34.99,"n":12,"o":35.18,"t":"2026-09-30T12:30:00Z","v":2994,"vw":35.134526},{"c":35.257,"h":35.257,"l":35.257,"n":1,"o":35.257,"t":"2026-09-30T12:45:00Z","v":100,"vw":35.257},{"c":35.89,"h":36.2,"l":35.56,"n":16,"o":35.56,"t":"2026-09-30T13:00:00Z","v":3889,"vw":35.747264},{"c":36,"h":36,"l":35.9,"n":8,"o":35.9,"t":"2026-09-30T13:15:00Z","v":1339,"vw":35.984114},{"c":35.2881,"h":37.25,"l":34.905,"n":207,"o":36.12,"t":"2026-09-30T13:30:00Z","v":27444,"vw":36.39545},{"c":35.065,"h":35.48,"l":34.772,"n":30,"o":35.4345,"t":"2026-09-30T13:45:00Z","v":19923,"vw":34.89311},{"c":35.3,"h":35.55,"l":35.195,"n":42,"o":35.4,"t":"2026-09-30T14:00:00Z","v":11415,"vw":35.402078},{"c":35,"h":35.435,"l":35,"n":38,"o":35.29,"t":"2026-09-30T14:15:00Z","v":11396,"vw":35.279714},{"c":35.075,"h":35.295,"l":34.7,"n":41,"o":35.29,"t":"2026-09-30T14:30:00Z","v":3199,"vw":35.026316},{"c":35.42,"h":35.42,"l":35.42,"n":1,"o":35.42,"t":"2026-09-30T14:45:00Z","v":100,"vw":35.42},{"c":35.1,"h":35.1,"l":35.1,"n":1,"o":35.1,"t":"2026-09-30T15:00:00Z","v":100,"vw":35.1},{"c":34.945,"h":35.14,"l":34.85,"n":11,"o":34.85,"t":"2026-09-30T15:15:00Z","v":1578,"vw":34.951367},{"c":35.09,"h":35.09,"l":35.09,"n":1,"o":35.09,"t":"2026-09-30T15:30:00Z","v":100,"vw":35.09},{"c":34.95,"h":35.03,"l":34.95,"n":3,"o":35.03,"t":"2026-09-30T15:45:00Z","v":300,"vw":34.995517},{"c":35.26,"h":35.26,"l":35.09,"n":18,"o":35.1,"t":"2026-09-30T16:00:00Z","v":3046,"vw":35.128441},{"c":35.3,"h":35.3,"l":35.175,"n":12,"o":35.175,"t":"2026-09-30T16:15:00Z","v":1535,"vw":35.289},{"c":35.205,"h":35.205,"l":35.205,"n":7,"o":35.205,"t":"2026-09-30T16:30:00Z","v":500,"vw":35.205},{"c":35.23,"h":35.23,"l":35.23,"n":1,"o":35.23,"t":"2026-09-30T16:45:00Z","v":100,"vw":35.23},{"c":35.13,"h":35.21,"l":35.13,"n":6,"o":35.21,"t":"2026-09-30T17:00:00Z","v":3331,"vw":35.137074},{"c":34.84,"h":35.13,"l":34.7203,"n":10,"o":35.13,"t":"2026-09-30T17:15:00Z","v":2160,"vw":34.809074},{"c":34.99,"h":35.02,"l":34.99,"n":2,"o":35.02,"t":"2026-09-30T17:30:00Z","v":620,"vw":35.014194},{"c":35.26,"h":35.265,"l":35.07,"n":8,"o":35.07,"t":"2026-09-30T17:45:00Z","v":5308,"vw":35.256442},{"c":35.3301,"h":35.35,"l":35.33,"n":11,"o":35.35,"t":"2026-09-30T18:00:00Z","v":5691,"vw":35.334591},{"c":34.87,"h":34.9,"l":34.87,"n":2,"o":34.9,"t":"2026-09-30T18:15:00Z","v":385,"vw":34.877792},{"c":34.95,"h":34.95,"l":34.87,"n":2,"o":34.87,"t":"2026-09-30T18:30:00Z","v":1300,"vw":34.931538},{"c":35.35,"h":35.35,"l":35.29,"n":3,"o":35.29,"t":"2026-09-30T18:45:00Z","v":381,"vw":35.32931},{"c":35.98,"h":36,"l":35.6,"n":53,"o":35.6,"t":"2026-09-30T19:15:00Z","v":10048,"vw":35.838293},{"c":36.24,"h":36.24,"l":35.9922,"n":31,"o":35.9922,"t":"2026-09-30T19:30:00Z","v":5279,"vw":36.092688},{"c":35.25,"h":35.765,"l":35.085,"n":65,"o":35.765,"t":"2026-09-30T19:45:00Z","v":5292,"vw":35.39649},{"c":34.8,"h":35.46,"l":34.8,"n":17,"o":35.46,"t":"2026-09-30T20:00:00Z","v":3364,"vw":34.982662},{"c":35,"h":35.01,"l":35,"n":10,"o":35.01,"t":"2026-09-30T20:45:00Z","v":3056,"vw":35.000336},{"c":34.99,"h":34.99,"l":34.99,"n":2,"o":34.99,"t":"2026-09-30T21:00:00Z","v":250,"vw":34.99},{"c":35.05,"h":35.05,"l":35.05,"n":1,"o":35.05,"t":"2026-09-30T21:45:00Z","v":100,"vw":35.05},{"c":35.1,"h":35.1,"l":35.1,"n":1,"o":35.1,"t":"2026-09-30T22:30:00Z","v":250,"vw":35.1},{"c":35.22,"h":35.22,"l":35.22,"n":1,"o":35.22,"t":"2026-09-30T23:00:00Z","v":839,"vw":35.22},{"c":36.4,"h":36.4,"l":36.4,"n":1,"o":36.4,"t":"2026-10-01T08:00:00Z","v":111,"vw":36.4},{"c":36.06,"h":36.06,"l":36.06,"n":3,"o":36.06,"t":"2026-10-01T09:15:00Z","v":140,"vw":36.06},{"c":35.98,"h":35.98,"l":35.98,"n":7,"o":35.98,"t":"2026-10-01T10:00:00Z","v":2020,"vw":35.98},{"c":36.07,"h":36.07,"l":36.02,"n":9,"o":36.07,"t":"2026-10-01T11:15:00Z","v":1000,"vw":36.06375},{"c":36.33,"h":36.33,"l":36.33,"n":5,"o":36.33,"t":"2026-10-01T11:30:00Z","v":169,"vw":36.33},{"c":36.1,"h":36.1,"l":36.1,"n":1,"o":36.1,"t":"2026-10-01T12:00:00Z","v":200,"vw":36.1},{"c":36,"h":36.13,"l":36,"n":3,"o":36.13,"t":"2026-10-01T12:15:00Z","v":659,"vw":36.021703},{"c":35.84,"h":35.84,"l":35.7,"n":2,"o":35.7,"t":"2026-10-01T13:00:00Z","v":205,"vw":35.768293},{"c":35.48,"h":35.85,"l":35.48,"n":7,"o":35.85,"t":"2026-10-01T13:15:00Z","v":1550,"vw":35.769706},{"c":35.1,"h":35.84,"l":35.1,"n":70,"o":35.47,"t":"2026-10-01T13:30:00Z","v":11664,"vw":35.3418},{"c":34.59,"h":35.35,"l":34.07,"n":114,"o":35.35,"t":"2026-10-01T13:45:00Z","v":18720,"vw":34.540871},{"c":33.74,"h":34.24,"l":33.7201,"n":76,"o":34.14,"t":"2026-10-01T14:00:00Z","v":7435,"vw":33.884072},{"c":33.4,"h":33.854,"l":33.395,"n":75,"o":33.84,"t":"2026-10-01T14:15:00Z","v":4811,"vw":33.571788},{"c":34.3301,"h":34.3345,"l":33.4,"n":18,"o":33.43,"t":"2026-10-01T14:30:00Z","v":3825,"vw":33.590184},{"c":34.5,"h":34.6,"l":34.28,"n":21,"o":34.6,"t":"2026-10-01T14:45:00Z","v":2108,"vw":34.419647},{"c":33.8,"h":34,"l":33.8,"n":7,"o":34,"t":"2026-10-01T15:00:00Z","v":634,"vw":33.869763},{"c":34.2628,"h":34.2628,"l":33.93,"n":64,"o":33.93,"t":"2026-10-01T15:15:00Z","v":7958,"vw":34.168726},{"c":34.02,"h":34.2,"l":34.02,"n":7,"o":34.2,"t":"2026-10-01T15:30:00Z","v":449,"vw":34.110224},{"c":34.24,"h":34.26,"l":34.18,"n":18,"o":34.26,"t":"2026-10-01T15:45:00Z","v":2048,"vw":34.239744},{"c":34.37,"h":34.7,"l":34.37,"n":23,"o":34.58,"t":"2026-10-01T16:00:00Z","v":4966,"vw":34.569024},{"c":34.49,"h":34.49,"l":34.3411,"n":9,"o":34.37,"t":"2026-10-01T16:15:00Z","v":2001,"vw":34.373155},{"c":34.365,"h":34.52,"l":34.335,"n":24,"o":34.41,"t":"2026-10-01T16:30:00Z","v":1536,"vw":34.422008},{"c":34.41,"h":34.8,"l":34.41,"n":16,"o":34.72,"t":"2026-10-01T16:45:00Z","v":814,"vw":34.679396},{"c":34.45,"h":34.45,"l":34.45,"n":1,"o":34.45,"t":"2026-10-01T17:00:00Z","v":150,"vw":34.45},{"c":35.665,"h":35.71,"l":34.705,"n":27,"o":34.705,"t":"2026-10-01T17:15:00Z","v":3037,"vw":35.443443},{"c":36.09,"h":36.54,"l":35.85,"n":86,"o":35.85,"t":"2026-10-01T17:30:00Z","v":13230,"vw":36.202214},{"c":35.99,"h":36.4559,"l":35.99,"n":16,"o":36.31,"t":"2026-10-01T17:45:00Z","v":1423,"vw":36.225101},{"c":35.295,"h":35.56,"l":34.8409,"n":20,"o":35.45,"t":"2026-10-01T18:00:00Z","v":5287,"vw":35.073862},{"c":35.42,"h":35.44,"l":35.38,"n":10,"o":35.44,"t":"2026-10-01T18:15:00Z","v":3110,"vw":35.418611},{"c":35.735,"h":35.735,"l":35.735,"n":1,"o":35.735,"t":"2026-10-01T18:30:00Z","v":100,"vw":35.735},{"c":35.825,"h":35.825,"l":35.8,"n":3,"o":35.805,"t":"2026-10-01T18:45:00Z","v":1155,"vw":35.803463},{"c":35.74,"h":35.885,"l":35.74,"n":5,"o":35.885,"t":"2026-10-01T19:00:00Z","v":326,"vw":35.815},{"c":35.73,"h":35.73,"l":35.73,"n":3,"o":35.73,"t":"2026-10-01T19:15:00Z","v":347,"vw":35.73},{"c":35.88,"h":36.1,"l":35.88,"n":10,"o":36,"t":"2026-10-01T19:30:00Z","v":3102,"vw":36.001333},{"c":36.4109,"h":36.45,"l":36.085,"n":48,"o":36.085,"t":"2026-10-01T19:45:00Z","v":6979,"vw":36.355359},{"c":36.42,"h":36.42,"l":36.4,"n":10,"o":36.42,"t":"2026-10-01T20:00:00Z","v":1782,"vw":36.41393},{"c":36.05,"h":36.05,"l":36.05,"n":5,"o":36.05,"t":"2026-10-01T21:00:00Z","v":505,"vw":36.05},{"c":36.25,"h":36.25,"l":36.25,"n":5,"o":36.25,"t":"2026-10-01T22:30:00Z","v":500,"vw":36.25},{"c":36.28,"h":36.28,"l":36.28,"n":1,"o":36.28,"t":"2026-10-01T23:30:00Z","v":100,"vw":36.28},{"c":36.94,"h":36.94,"l":36.94,"n":27,"o":36.94,"t":"2026-10-02T08:00:00Z","v":600,"vw":36.94},{"c":37,"h":37,"l":37,"n":3,"o":37,"t":"2026-10-02T08:15:00Z","v":115,"vw":37},{"c":37.29,"h":37.29,"l":37.29,"n":3,"o":37.29,"t":"2026-10-02T08:45:00Z","v":300,"vw":37.29},{"c":37.2,"h":37.2,"l":37.1,"n":3,"o":37.1,"t":"2026-10-02T11:00:00Z","v":201,"vw":37.15},{"c":37.39,"h":37.39,"l":37.32,"n":27,"o":37.32,"t":"2026-10-02T11:15:00Z","v":5080,"vw":37.375024},{"c":36.9,"h":36.9,"l":36.6,"n":10,"o":36.6,"t":"2026-10-02T11:45:00Z","v":1302,"vw":36.872727},{"c":36.9859,"h":36.9859,"l":36.9859,"n":1,"o":36.9859,"t":"2026-10-02T12:15:00Z","v":397,"vw":36.9859},{"c":38,"h":38,"l":37.05,"n":60,"o":37.05,"t":"2026-10-02T12:30:00Z","v":6801,"vw":37.5688},{"c":38.15,"h":38.15,"l":38,"n":11,"o":38,"t":"2026-10-02T12:45:00Z","v":1250,"vw":38.068917},{"c":38.25,"h":38.25,"l":38.25,"n":6,"o":38.25,"t":"2026-10-02T13:00:00Z","v":417,"vw":38.25},{"c":38.67,"h":39.85,"l":38.25,"n":277,"o":38.41,"t":"2026-10-02T13:30:00Z","v":33268,"vw":38.944603},{"c":38.065,"h":38.887,"l":37.01,"n":176,"o":38.67,"t":"2026-10-02T13:45:00Z","v":20551,"vw":37.766932},{"c":38.41,"h":39,"l":37.92,"n":107,"o":37.92,"t":"2026-10-02T14:00:00Z","v":15419,"vw":38.487097},{"c":38.6,"h":38.63,"l":38.09,"n":16,"o":38.09,"t":"2026-10-02T14:15:00Z","v":2509,"vw":38.286339},{"c":38.77,"h":38.895,"l":38.16,"n":69,"o":38.31,"t":"2026-10-02T14:30:00Z","v":5541,"vw":38.477207},{"c":38.0201,"h":38.835,"l":38,"n":25,"o":38.785,"t":"2026-10-02T14:45:00Z","v":2322,"vw":38.365415},{"c":37.045,"h":38.13,"l":37,"n":44,"o":38.13,"t":"2026-10-02T15:00:00Z","v":4871,"vw":37.31049},{"c":37.1,"h":37.3628,"l":36.98,"n":35,"o":37.3628,"t":"2026-10-02T15:15:00Z","v":4824,"vw":37.207079},{"c":37.1,"h":37.365,"l":37.1,"n":14,"o":37.365,"t":"2026-10-02T15:30:00Z","v":1178,"vw":37.232732},{"c":36.85,"h":37.04,"l":36.85,"n":15,"o":36.95,"t":"2026-10-02T15:45:00Z","v":632,"vw":36.946364},{"c":37.49,"h":37.55,"l":37.18,"n":6,"o":37.18,"t":"2026-10-02T16:00:00Z","v":950,"vw":37.447936},{"c":37.05,"h":37.6,"l":37.05,"n":19,"o":37.6,"t":"2026-10-02T16:15:00Z","v":3362,"vw":37.396028},{"c":36.93,"h":37.16,"l":36.835,"n":13,"o":37.16,"t":"2026-10-02T16:30:00Z","v":1309,"vw":36.978182},{"c":36.7,"h":36.7755,"l":36.645,"n":7,"o":36.7755,"t":"2026-10-02T16:45:00Z","v":1414,"vw":36.742143},{"c":36.505,"h":36.65,"l":36.5,"n":33,"o":36.58,"t":"2026-10-02T17:00:00Z","v":2486,"vw":36.562553},{"c":36.49,"h":36.495,"l":36.49,"n":7,"o":36.49,"t":"2026-10-02T17:15:00Z","v":470,"vw":36.49125},{"c":36.795,"h":36.795,"l":36.795,"n":1,"o":36.795,"t":"2026-10-02T17:30:00Z","v":125,"vw":36.795},{"c":37.01,"h":37.16,"l":37.01,"n":19,"o":37.01,"t":"2026-10-02T17:45:00Z","v":1830,"vw":37.09257},{"c":37.3,"h":37.3,"l":37.06,"n":4,"o":37.065,"t":"2026-10-02T18:00:00Z","v":710,"vw":37.096429},{"c":36.8363,"h":36.965,"l":36.8363,"n":8,"o":36.965,"t":"2026-10-02T18:15:00Z","v":1526,"vw":36.905706},{"c":36.9,"h":36.9,"l":36.87,"n":11,"o":36.88,"t":"2026-10-02T18:30:00Z","v":611,"vw":36.882646},{"c":36.95,"h":36.95,"l":36.82,"n":5,"o":36.92,"t":"2026-10-02T19:15:00Z","v":531,"vw":36.893171},{"c":37.18,"h":37.31,"l":36.985,"n":44,"o":37.31,"t":"2026-10-02T19:45:00Z","v":2789,"vw":37.191358},{"c":36.99,"h":37.01,"l":36.99,"n":2,"o":37.01,"t":"2026-10-02T22:00:00Z","v":200,"vw":37},{"c":37.1,"h":37.1,"l":37.1,"n":1,"o":37.1,"t":"2026-10-02T23:00:00Z","v":257,"vw":37.1},{"c":37.3506,"h":37.3506,"l":37.3506,"n":1,"o":37.3506,"t":"2026-10-02T23:45:00Z","v":100,"vw":37.3506},{"c":37.2,"h":37.2,"l":37.2,"n":18,"o":37.2,"t":"2026-10-05T09:45:00Z","v":723,"vw":37.2},{"c":37.49,"h":37.49,"l":37.49,"n":1,"o":37.49,"t":"2026-10-05T10:15:00Z","v":131,"vw":37.49},{"c":37.45,"h":37.8,"l":37.45,"n":2,"o":37.8,"t":"2026-10-05T13:00:00Z","v":1680,"vw":37.7625},{"c":37.86,"h":37.86,"l":37.86,"n":2,"o":37.86,"t":"2026-10-05T13:15:00Z","v":269,"vw":37.86},{"c":36.85,"h":38.3,"l":36.03,"n":101,"o":38.3,"t":"2026-10-05T13:30:00Z","v":6340,"vw":36.711639},{"c":36.2941,"h":36.42,"l":36.16,"n":5,"o":36.16,"t":"2026-10-05T13:45:00Z","v":909,"vw":36.261567},{"c":36.24,"h":36.655,"l":36,"n":19,"o":36,"t":"2026-10-05T14:00:00Z","v":1195,"vw":36.328096},{"c":35.72,"h":36.01,"l":35.72,"n":22,"o":36.01,"t":"2026-10-05T14:15:00Z","v":925,"vw":35.928044},{"c":35.645,"h":35.8399,"l":35.47,"n":32,"o":35.7,"t":"2026-10-05T14:30:00Z","v":4043,"vw":35.735676},{"c":35.78,"h":35.92,"l":35.78,"n":7,"o":35.92,"t":"2026-10-05T14:45:00Z","v":906,"vw":35.84435},{"c":35.89,"h":36.25,"l":35.89,"n":12,"o":36.25,"t":"2026-10-05T15:00:00Z","v":1086,"vw":36.007961},{"c":35.5988,"h":35.75,"l":35.5988,"n":11,"o":35.75,"t":"2026-10-05T15:15:00Z","v":834,"vw":35.679613},{"c":35.645,"h":35.645,"l":35.5,"n":15,"o":35.6261,"t":"2026-10-05T15:30:00Z","v":1636,"vw":35.532008},{"c":36.005,"h":36.005,"l":35.8,"n":15,"o":35.8,"t":"2026-10-05T15:45:00Z","v":473,"vw":35.885},{"c":35.85,"h":35.85,"l":35.6964,"n":6,"o":35.85,"t":"2026-10-05T16:00:00Z","v":750,"vw":35.8212},{"c":35.6,"h":35.67,"l":35.55,"n":23,"o":35.65,"t":"2026-10-05T16:15:00Z","v":1933,"vw":35.616344},{"c":35.5181,"h":35.61,"l":35.47,"n":17,"o":35.61,"t":"2026-10-05T16:30:00Z","v":2659,"vw":35.530954},{"c":35.695,"h":35.695,"l":35.4355,"n":26,"o":35.525,"t":"2026-10-05T16:45:00Z","v":3878,"vw":35.499901},{"c":35.445,"h":35.445,"l":35.445,"n":2,"o":35.445,"t":"2026-10-05T17:00:00Z","v":101,"vw":35.445},{"c":35.655,"h":35.655,"l":35.47,"n":7,"o":35.47,"t":"2026-10-05T17:15:00Z","v":522,"vw":35.585},{"c":35.485,"h":35.49,"l":35.485,"n":3,"o":35.49,"t":"2026-10-05T17:30:00Z","v":342,"vw":35.487933},{"c":35.79,"h":35.79,"l":35.79,"n":9,"o":35.79,"t":"2026-10-05T17:45:00Z","v":424,"vw":35.79},{"c":35.65,"h":35.65,"l":35.65,"n":2,"o":35.65,"t":"2026-10-05T18:00:00Z","v":200,"vw":35.65},{"c":35.505,"h":35.84,"l":35.505,"n":7,"o":35.84,"t":"2026-10-05T18:15:00Z","v":1478,"vw":35.78},{"c":35.322,"h":35.49,"l":35.32,"n":30,"o":35.49,"t":"2026-10-05T18:30:00Z","v":2604,"vw":35.390915},{"c":35.345,"h":35.3567,"l":35.285,"n":18,"o":35.32,"t":"2026-10-05T18:45:00Z","v":1163,"vw":35.308733},{"c":35.57,"h":35.57,"l":35.31,"n":11,"o":35.31,"t":"2026-10-05T19:00:00Z","v":1143,"vw":35.429545},{"c":35.75,"h":35.93,"l":35.75,"n":11,"o":35.825,"t":"2026-10-05T19:15:00Z","v":974,"vw":35.847394},{"c":35.49,"h":35.5406,"l":35.49,"n":9,"o":35.5,"t":"2026-10-05T19:30:00Z","v":791,"vw":35.511006},{"c":35.355,"h":35.65,"l":35.2,"n":42,"o":35.65,"t":"2026-10-05T19:45:00Z","v":4092,"vw":35.367493},{"c":35.34,"h":35.81,"l":35.18,"n":13,"o":35.46,"t":"2026-10-05T20:00:00Z","v":2031,"vw":35.460996},{"c":35.44,"h":35.44,"l":35.44,"n":1,"o":35.44,"t":"2026-10-05T20:15:00Z","v":200,"vw":35.44},{"c":35.46,"h":35.46,"l":35.46,"n":1,"o":35.46,"t":"2026-10-05T20:45:00Z","v":100,"vw":35.46},{"c":35.74,"h":35.74,"l":35.74,"n":1,"o":35.74,"t":"2026-10-05T22:15:00Z","v":150,"vw":35.74},{"c":35.73,"h":35.73,"l":35.73,"n":1,"o":35.73,"t":"2026-10-05T23:30:00Z","v":200,"vw":35.73},{"c":35.66,"h":35.66,"l":35.66,"n":6,"o":35.66,"t":"2026-10-06T08:00:00Z","v":816,"vw":35.66},{"c":35.9,"h":35.91,"l":35.9,"n":4,"o":35.91,"t":"2026-10-06T08:15:00Z","v":500,"vw":35.904231},{"c":35.9,"h":35.9,"l":35.9,"n":3,"o":35.9,"t":"2026-10-06T09:15:00Z","v":384,"vw":35.9},{"c":36.02,"h":36.02,"l":36.02,"n":13,"o":36.02,"t":"2026-10-06T11:00:00Z","v":816,"vw":36.02},{"c":36.161,"h":36.161,"l":36.161,"n":3,"o":36.161,"t":"2026-10-06T11:30:00Z","v":300,"vw":36.161},{"c":36.4,"h":36.4,"l":36.4,"n":1,"o":36.4,"t":"2026-10-06T11:45:00Z","v":400,"vw":36.4},{"c":36.5,"h":36.5,"l":36.5,"n":4,"o":36.5,"t":"2026-10-06T12:00:00Z","v":410,"vw":36.5},{"c":36.35,"h":36.35,"l":36.35,"n":1,"o":36.35,"t":"2026-10-06T12:30:00Z","v":397,"vw":36.35},{"c":36.5581,"h":36.5581,"l":36.49,"n":17,"o":36.51,"t":"2026-10-06T12:45:00Z","v":1295,"vw":36.509402},{"c":36.39,"h":36.47,"l":36.39,"n":2,"o":36.47,"t":"2026-10-06T13:00:00Z","v":1100,"vw":36.397273},{"c":36.4,"h":36.4,"l":36.4,"n":1,"o":36.4,"t":"2026-10-06T13:15:00Z","v":750,"vw":36.4},{"c":37.45,"h":37.71,"l":36.39,"n":108,"o":36.39,"t":"2026-10-06T13:30:00Z","v":9280,"vw":37.415372},{"c":38.4807,"h":38.6001,"l":37.5,"n":106,"o":37.5,"t":"2026-10-06T13:45:00Z","v":9055,"vw":38.315192},{"c":38.225,"h":39,"l":38.18,"n":70,"o":38.39,"t":"2026-10-06T14:00:00Z","v":5512,"vw":38.728253},{"c":37.34,"h":38.37,"l":37.34,"n":39,"o":38.2246,"t":"2026-10-06T14:15:00Z","v":7455,"vw":38.089766},{"c":37.17,"h":37.17,"l":36.79,"n":64,"o":37.1,"t":"2026-10-06T14:30:00Z","v":8911,"vw":36.988369},{"c":38.05,"h":38.1,"l":37,"n":47,"o":37.17,"t":"2026-10-06T14:45:00Z","v":8748,"vw":37.583897},{"c":38.565,"h":38.615,"l":38.24,"n":41,"o":38.24,"t":"2026-10-06T15:00:00Z","v":6141,"vw":38.451775},{"c":38.53,"h":38.57,"l":38,"n":46,"o":38.3317,"t":"2026-10-06T15:15:00Z","v":4960,"vw":38.274727},{"c":38.52,"h":38.52,"l":38.3,"n":31,"o":38.3,"t":"2026-10-06T15:30:00Z","v":2531,"vw":38.453165},{"c":38.2401,"h":38.49,"l":38.2401,"n":31,"o":38.41,"t":"2026-10-06T15:45:00Z","v":4192,"vw":38.41933},{"c":37.92,"h":38.46,"l":37.9,"n":64,"o":38.4142,"t":"2026-10-06T16:00:00Z","v":9660,"vw":38.217187},{"c":37.7204,"h":37.89,"l":37.7,"n":26,"o":37.8705,"t":"2026-10-06T16:15:00Z","v":2682,"vw":37.770536},{"c":38.455,"h":38.5,"l":38.18,"n":23,"o":38.2,"t":"2026-10-06T16:30:00Z","v":4073,"vw":38.374352},{"c":38.62,"h":38.67,"l":38.54,"n":30,"o":38.575,"t":"2026-10-06T16:45:00Z","v":2951,"vw":38.623069},{"c":38.35,"h":38.46,"l":38.01,"n":89,"o":38.4,"t":"2026-10-06T17:00:00Z","v":8071,"vw":38.301081},{"c":38.75,"h":38.75,"l":38.115,"n":13,"o":38.115,"t":"2026-10-06T17:15:00Z","v":2910,"vw":38.198759},{"c":39.08,"h":39.08,"l":38.78,"n":36,"o":38.78,"t":"2026-10-06T17:30:00Z","v":2696,"vw":38.973098},{"c":39.94,"h":39.94,"l":39.15,"n":67,"o":39.15,"t":"2026-10-06T17:45:00Z","v":7469,"vw":39.427899},{"c":39.575,"h":40,"l":39.485,"n":62,"o":39.7789,"t":"2026-10-06T18:00:00Z","v":7172,"vw":39.787229},{"c":39.33,"h":39.52,"l":39.125,"n":76,"o":39.52,"t":"2026-10-06T18:15:00Z","v":16848,"vw":39.285887},{"c":39.4185,"h":39.4185,"l":39.4185,"n":1,"o":39.4185,"t":"2026-10-06T18:30:00Z","v":396,"vw":39.4185},{"c":39.82,"h":39.96,"l":39.69,"n":14,"o":39.69,"t":"2026-10-06T18:45:00Z","v":1713,"vw":39.831875},{"c":39.6002,"h":39.79,"l":39.6,"n":15,"o":39.79,"t":"2026-10-06T19:00:00Z","v":3507,"vw":39.655219},{"c":38.85,"h":39.38,"l":38.85,"n":23,"o":39.38,"t":"2026-10-06T19:15:00Z","v":5524,"vw":39.084879},{"c":39.2,"h":39.485,"l":39.19,"n":31,"o":39.48,"t":"2026-10-06T19:30:00Z","v":2914,"vw":39.292626},{"c":38.88,"h":38.98,"l":38.68,"n":45,"o":38.98,"t":"2026-10-06T19:45:00Z","v":3249,"vw":38.85149},{"c":38.76,"h":38.9217,"l":38.75,"n":14,"o":38.92,"t":"2026-10-06T20:00:00Z","v":2160,"vw":38.863776},{"c":39.05,"h":39.05,"l":39.05,"n":1,"o":39.05,"t":"2026-10-06T20:15:00Z","v":200,"vw":39.05},{"c":38.8,"h":38.8,"l":38.8,"n":4,"o":38.8,"t":"2026-10-06T20:30:00Z","v":209,"vw":38.8},{"c":39.2015,"h":39.22,"l":39.14,"n":27,"o":39.19,"t":"2026-10-06T22:30:00Z","v":7500,"vw":39.199706},{"c":37.58,"h":37.58,"l":37.55,"n":3,"o":37.55,"t":"2026-10-07T09:00:00Z","v":1386,"vw":37.565206},{"c":37.5,"h":37.5,"l":37.43,"n":4,"o":37.43,"t":"2026-10-07T09:30:00Z","v":422,"vw":37.480663},{"c":36.8,"h":36.9032,"l":36.8,"n":2,"o":36.9032,"t":"2026-10-07T11:00:00Z","v":900,"vw":36.822933},{"c":37.31,"h":37.6,"l":37.15,"n":21,"o":37.56,"t":"2026-10-07T11:30:00Z","v":1541,"vw":37.363768},{"c":37.53,"h":37.63,"l":37.53,"n":3,"o":37.63,"t":"2026-10-07T12:00:00Z","v":551,"vw":37.584545},{"c":37.13,"h":37.13,"l":37.121,"n":2,"o":37.121,"t":"2026-10-07T12:15:00Z","v":700,"vw":37.123571},{"c":37.2387,"h":37.2387,"l":37.2387,"n":1,"o":37.2387,"t":"2026-10-07T12:45:00Z","v":100,"vw":37.2387},{"c":37.38,"h":37.38,"l":37.38,"n":1,"o":37.38,"t":"2026-10-07T13:00:00Z","v":200,"vw":37.38},{"c":36.5,"h":37.57,"l":36.14,"n":65,"o":37.32,"t":"2026-10-07T13:30:00Z","v":3412,"vw":36.818154},{"c":37.192,"h":37.192,"l":36.5,"n":47,"o":36.82,"t":"2026-10-07T13:45:00Z","v":3199,"vw":36.628442},{"c":36.75,"h":36.92,"l":36.75,"n":7,"o":36.92,"t":"2026-10-07T14:00:00Z","v":1400,"vw":36.805722},{"c":36.445,"h":36.605,"l":36.445,"n":11,"o":36.47,"t":"2026-10-07T14:15:00Z","v":1205,"vw":36.469812},{"c":36.2,"h":36.686,"l":36.2,"n":22,"o":36.686,"t":"2026-10-07T14:30:00Z","v":2158,"vw":36.608385},{"c":35.99,"h":36.47,"l":35.99,"n":33,"o":36.47,"t":"2026-10-07T14:45:00Z","v":2844,"vw":36.018003},{"c":35.94,"h":35.98,"l":35.78,"n":56,"o":35.98,"t":"2026-10-07T15:00:00Z","v":4031,"vw":35.908273},{"c":35.53,"h":35.95,"l":35.33,"n":26,"o":35.95,"t":"2026-10-07T15:15:00Z","v":2155,"vw":35.620339},{"c":35.8525,"h":35.8525,"l":35.4,"n":6,"o":35.4,"t":"2026-10-07T15:30:00Z","v":583,"vw":35.672156},{"c":36.145,"h":36.3599,"l":36,"n":7,"o":36,"t":"2026-10-07T15:45:00Z","v":1611,"vw":36.191112},{"c":36.07,"h":36.07,"l":36.07,"n":3,"o":36.07,"t":"2026-10-07T16:00:00Z","v":103,"vw":36.07},{"c":35.66,"h":35.66,"l":35.66,"n":1,"o":35.66,"t":"2026-10-07T16:15:00Z","v":200,"vw":35.66},{"c":35.7376,"h":35.83,"l":35.6,"n":41,"o":35.76,"t":"2026-10-07T16:30:00Z","v":5226,"vw":35.749174},{"c":35.48,"h":35.72,"l":35.48,"n":49,"o":35.68,"t":"2026-10-07T16:45:00Z","v":9841,"vw":35.578475},{"c":35.7,"h":35.7,"l":35.39,"n":34,"o":35.46,"t":"2026-10-07T17:00:00Z","v":3719,"vw":35.508455},{"c":35.6747,"h":35.7899,"l":35.6747,"n":11,"o":35.75,"t":"2026-10-07T17:15:00Z","v":714,"vw":35.742442},{"c":35.42,"h":35.5188,"l":35.3601,"n":11,"o":35.5188,"t":"2026-10-07T17:45:00Z","v":2959,"vw":35.455018},{"c":35.725,"h":35.725,"l":35.725,"n":3,"o":35.725,"t":"2026-10-07T18:00:00Z","v":163,"vw":35.725},{"c":35.505,"h":35.6298,"l":35.505,"n":2,"o":35.6298,"t":"2026-10-07T18:15:00Z","v":2500,"vw":35.60484},{"c":35.345,"h":35.66,"l":35.3,"n":16,"o":35.66,"t":"2026-10-07T18:30:00Z","v":3182,"vw":35.512526},{"c":35.555,"h":35.6,"l":35.55,"n":7,"o":35.6,"t":"2026-10-07T18:45:00Z","v":555,"vw":35.56},{"c":35.55,"h":35.645,"l":35.55,"n":5,"o":35.645,"t":"2026-10-07T19:00:00Z","v":604,"vw":35.565833},{"c":35.849,"h":35.849,"l":35.65,"n":10,"o":35.67,"t":"2026-10-07T19:15:00Z","v":845,"vw":35.726786},{"c":36.08,"h":36.17,"l":35.96,"n":15,"o":35.96,"t":"2026-10-07T19:30:00Z","v":1084,"vw":36.070588},{"c":35.97,"h":36.14,"l":35.95,"n":69,"o":36.05,"t":"2026-10-07T19:45:00Z","v":9096,"vw":36.060265},{"c":36.03,"h":36.22,"l":36.03,"n":9,"o":36.22,"t":"2026-10-07T20:00:00Z","v":624,"vw":36.148795},{"c":36.2,"h":36.2,"l":36.2,"n":2,"o":36.2,"t":"2026-10-07T22:00:00Z","v":383,"vw":36.2},{"c":36.4,"h":36.4,"l":36.4,"n":1,"o":36.4,"t":"2026-10-07T23:45:00Z","v":100,"vw":36.4},{"c":34.8,"h":34.8,"l":34.8,"n":2,"o":34.8,"t":"2026-10-08T10:15:00Z","v":209,"vw":34.8},{"c":34.45,"h":34.45,"l":34.45,"n":1,"o":34.45,"t":"2026-10-08T10:30:00Z","v":100,"vw":34.45},{"c":34.4,"h":34.4,"l":34.38,"n":2,"o":34.38,"t":"2026-10-08T11:30:00Z","v":1000,"vw":34.386},{"c":34.5,"h":34.5,"l":34.5,"n":1,"o":34.5,"t":"2026-10-08T11:45:00Z","v":100,"vw":34.5},{"c":34.65,"h":34.65,"l":34.63,"n":5,"o":34.63,"t":"2026-10-08T12:45:00Z","v":318,"vw":34.64},{"c":34.63,"h":34.63,"l":34.63,"n":1,"o":34.63,"t":"2026-10-08T13:00:00Z","v":190,"vw":34.63},{"c":33.33,"h":34.94,"l":33.13,"n":172,"o":34.94,"t":"2026-10-08T13:30:00Z","v":25004,"vw":33.780918},{"c":32.88,"h":33.38,"l":32.49,"n":112,"o":33.2,"t":"2026-10-08T13:45:00Z","v":9466,"vw":33.089395},{"c":32.72,"h":33.21,"l":32.7,"n":50,"o":32.8797,"t":"2026-10-08T14:00:00Z","v":3815,"vw":32.891756},{"c":33.15,"h":33.21,"l":32.92,"n":29,"o":32.92,"t":"2026-10-08T14:15:00Z","v":3251,"vw":33.017677},{"c":33.16,"h":33.68,"l":33.16,"n":18,"o":33.68,"t":"2026-10-08T14:30:00Z","v":847,"vw":33.432108},{"c":33.15,"h":33.2,"l":33.15,"n":37,"o":33.2,"t":"2026-10-08T14:45:00Z","v":8328,"vw":33.15527},{"c":32.77,"h":33.1,"l":32.7,"n":39,"o":33.1,"t":"2026-10-08T15:00:00Z","v":4020,"vw":32.813314},{"c":32.45,"h":32.595,"l":32.405,"n":57,"o":32.595,"t":"2026-10-08T15:15:00Z","v":4381,"vw":32.457028},{"c":32.52,"h":32.6539,"l":32.3,"n":65,"o":32.6539,"t":"2026-10-08T15:30:00Z","v":4292,"vw":32.389827},{"c":32.3402,"h":32.65,"l":32.3402,"n":13,"o":32.65,"t":"2026-10-08T15:45:00Z","v":3371,"vw":32.370061},{"c":32.4,"h":32.5138,"l":32.3,"n":14,"o":32.3,"t":"2026-10-08T16:00:00Z","v":473,"vw":32.41705},{"c":32.66,"h":33.06,"l":32.4,"n":54,"o":32.4,"t":"2026-10-08T16:15:00Z","v":9722,"vw":32.536402},{"c":31.65,"h":32.6,"l":31.65,"n":106,"o":32.6,"t":"2026-10-08T16:30:00Z","v":8738,"vw":32.282116},{"c":30.09,"h":31.74,"l":29.695,"n":278,"o":31.74,"t":"2026-10-08T16:45:00Z","v":26146,"vw":30.388681},{"c":31.09,"h":31.09,"l":30.1072,"n":46,"o":30.2933,"t":"2026-10-08T17:00:00Z","v":5144,"vw":30.753211},{"c":30.2904,"h":31.09,"l":30.2904,"n":52,"o":31,"t":"2026-10-08T17:15:00Z","v":3361,"vw":30.792679},{"c":30.935,"h":31.2351,"l":30.7501,"n":19,"o":31.2351,"t":"2026-10-08T17:30:00Z","v":2304,"vw":30.987066},{"c":30.55,"h":30.915,"l":30.55,"n":12,"o":30.915,"t":"2026-10-08T17:45:00Z","v":1367,"vw":30.812822},{"c":30.8905,"h":30.99,"l":30.6,"n":16,"o":30.99,"t":"2026-10-08T18:00:00Z","v":2444,"vw":30.790343},{"c":31.25,"h":31.25,"l":31.25,"n":2,"o":31.25,"t":"2026-10-08T18:15:00Z","v":148,"vw":31.25},{"c":30.94,"h":31.33,"l":30.93,"n":55,"o":31.33,"t":"2026-10-08T18:30:00Z","v":8413,"vw":31.107423},{"c":30.89,"h":31.14,"l":30.78,"n":24,"o":31.14,"t":"2026-10-08T18:45:00Z","v":12480,"vw":30.997342},{"c":29.9,"h":30.53,"l":29.9,"n":48,"o":30.53,"t":"2026-10-08T19:00:00Z","v":4163,"vw":30.168176},{"c":30.52,"h":30.52,"l":30.07,"n":27,"o":30.17,"t":"2026-10-08T19:15:00Z","v":1700,"vw":30.284644},{"c":30.32,"h":30.6999,"l":30.195,"n":42,"o":30.33,"t":"2026-10-08T19:45:00Z","v":3873,"vw":30.414859},{"c":30.55,"h":30.55,"l":30.53,"n":6,"o":30.53,"t":"2026-10-08T20:00:00Z","v":622,"vw":30.54626},{"c":30.79,"h":30.8,"l":30.79,"n":2,"o":30.8,"t":"2026-10-08T20:30:00Z","v":200,"vw":30.795},{"c":30.71,"h":30.71,"l":30.7,"n":3,"o":30.7,"t":"2026-10-08T21:00:00Z","v":370,"vw":30.705},{"c":30.9,"h":30.9,"l":30.7,"n":8,"o":30.8,"t":"2026-10-08T22:00:00Z","v":849,"vw":30.77995},{"c":30.94,"h":30.94,"l":30.94,"n":4,"o":30.94,"t":"2026-10-08T23:15:00Z","v":320,"vw":30.94},{"c":30.9,"h":30.9,"l":30.9,"n":4,"o":30.9,"t":"2026-10-08T23:45:00Z","v":566,"vw":30.9},{"c":31.53,"h":31.9,"l":31.52,"n":17,"o":31.75,"t":"2026-10-09T08:00:00Z","v":1249,"vw":31.662591},{"c":32.06,"h":32.08,"l":32.06,"n":5,"o":32.07,"t":"2026-10-09T08:45:00Z","v":600,"vw":32.072},{"c":32.05,"h":32.05,"l":32.05,"n":2,"o":32.05,"t":"2026-10-09T09:00:00Z","v":150,"vw":32.05},{"c":31.7,"h":31.7,"l":31.7,"n":1,"o":31.7,"t":"2026-10-09T09:45:00Z","v":100,"vw":31.7},{"c":31.99,"h":32.06,"l":31.99,"n":5,"o":32.06,"t":"2026-10-09T10:00:00Z","v":900,"vw":32.0425},{"c":32,"h":32,"l":31.98,"n":4,"o":31.99,"t":"2026-10-09T11:15:00Z","v":700,"vw":31.989286},{"c":32,"h":32,"l":31.99,"n":2,"o":31.99,"t":"2026-10-09T11:30:00Z","v":200,"vw":31.995},{"c":32,"h":32,"l":32,"n":2,"o":32,"t":"2026-10-09T11:45:00Z","v":201,"vw":32},{"c":31.8,"h":31.8,"l":31.8,"n":5,"o":31.8,"t":"2026-10-09T12:00:00Z","v":164,"vw":31.8},{"c":31.89,"h":31.89,"l":31.84,"n":4,"o":31.84,"t":"2026-10-09T12:15:00Z","v":1184,"vw":31.851161},{"c":31.74,"h":31.74,"l":31.74,"n":1,"o":31.74,"t":"2026-10-09T12:30:00Z","v":200,"vw":31.74},{"c":32,"h":32,"l":31.67,"n":5,"o":31.785,"t":"2026-10-09T12:45:00Z","v":1600,"vw":31.753846},{"c":31.53,"h":32.2,"l":31.53,"n":17,"o":32,"t":"2026-10-09T13:15:00Z","v":2093,"vw":32.1157},{"c":31.23,"h":31.75,"l":30.91,"n":62,"o":31.75,"t":"2026-10-09T13:30:00Z","v":5024,"vw":31.399535},{"c":30.9655,"h":31.05,"l":30.78,"n":9,"o":30.89,"t":"2026-10-09T13:45:00Z","v":919,"vw":30.931392},{"c":30.415,"h":30.9595,"l":30.38,"n":25,"o":30.69,"t":"2026-10-09T14:00:00Z","v":1532,"vw":30.560704},{"c":30.8,"h":30.8,"l":30.4,"n":21,"o":30.4,"t":"2026-10-09T14:15:00Z","v":2453,"vw":30.673386},{"c":30.8,"h":30.8,"l":30.8,"n":3,"o":30.8,"t":"2026-10-09T14:30:00Z","v":443,"vw":30.8},{"c":31.3,"h":31.3,"l":30.87,"n":7,"o":30.91,"t":"2026-10-09T14:45:00Z","v":2550,"vw":31.111228},{"c":30.99,"h":31.33,"l":30.99,"n":13,"o":31.33,"t":"2026-10-09T15:00:00Z","v":2133,"vw":31.20616},{"c":30.805,"h":30.9895,"l":30.805,"n":7,"o":30.97,"t":"2026-10-09T15:15:00Z","v":771,"vw":30.936169},{"c":30.62,"h":30.75,"l":30.62,"n":41,"o":30.75,"t":"2026-10-09T15:30:00Z","v":1845,"vw":30.671604},{"c":30.76,"h":30.805,"l":30.76,"n":4,"o":30.805,"t":"2026-10-09T15:45:00Z","v":259,"vw":30.7825},{"c":30.54,"h":30.7,"l":30.54,"n":11,"o":30.7,"t":"2026-10-09T16:00:00Z","v":1554,"vw":30.669261},{"c":30.515,"h":30.575,"l":30.5,"n":23,"o":30.575,"t":"2026-10-09T16:15:00Z","v":1925,"vw":30.538244},{"c":30.79,"h":30.8,"l":30.77,"n":11,"o":30.77,"t":"2026-10-09T16:30:00Z","v":807,"vw":30.788333},{"c":30.91,"h":31.02,"l":30.86,"n":15,"o":30.86,"t":"2026-10-09T16:45:00Z","v":593,"vw":30.925},{"c":30.6618,"h":30.6618,"l":30.6618,"n":1,"o":30.6618,"t":"2026-10-09T17:30:00Z","v":200,"vw":30.6618},{"c":31.05,"h":31.05,"l":30.82,"n":16,"o":30.82,"t":"2026-10-09T17:45:00Z","v":2201,"vw":30.944107},{"c":30.95,"h":30.95,"l":30.95,"n":7,"o":30.95,"t":"2026-10-09T18:00:00Z","v":930,"vw":30.95},{"c":30.775,"h":30.775,"l":30.775,"n":2,"o":30.775,"t":"2026-10-09T18:30:00Z","v":150,"vw":30.775},{"c":30.935,"h":30.935,"l":30.775,"n":46,"o":30.825,"t":"2026-10-09T18:45:00Z","v":1271,"vw":30.899292},{"c":30.9,"h":30.9,"l":30.9,"n":1,"o":30.9,"t":"2026-10-09T19:00:00Z","v":103,"vw":30.9},{"c":30.99,"h":30.99,"l":30.99,"n":1,"o":30.99,"t":"2026-10-09T19:15:00Z","v":100,"vw":30.99},{"c":30.6816,"h":30.77,"l":30.64,"n":71,"o":30.77,"t":"2026-10-09T19:30:00Z","v":2126,"vw":30.702853},{"c":30.83,"h":30.97,"l":30.74,"n":97,"o":30.85,"t":"2026-10-09T19:45:00Z","v":11928,"vw":30.845407},{"c":30.91,"h":30.91,"l":30.89,"n":6,"o":30.89,"t":"2026-10-09T20:00:00Z","v":850,"vw":30.905056},{"c":30.9489,"h":30.9489,"l":30.9489,"n":1,"o":30.9489,"t":"2026-10-09T20:15:00Z","v":1000,"vw":30.9489},{"c":30.89,"h":30.89,"l":30.89,"n":1,"o":30.89,"t":"2026-10-09T21:30:00Z","v":100,"vw":30.89},{"c":30.9,"h":30.9,"l":30.9,"n":1,"o":30.9,"t":"2026-10-09T22:15:00Z","v":100,"vw":30.9},{"c":31.03,"h":31.03,"l":31.03,"n":2,"o":31.03,"t":"2026-10-09T23:00:00Z","v":101,"vw":31.03},{"c":31.21,"h":31.21,"l":31.09,"n":14,"o":31.09,"t":"2026-10-12T08:00:00Z","v":654,"vw":31.1568},{"c":30.75,"h":30.75,"l":30.75,"n":4,"o":30.75,"t":"2026-10-12T08:45:00Z","v":520,"vw":30.75},{"c":30.51,"h":30.51,"l":30.51,"n":2,"o":30.51,"t":"2026-10-12T09:00:00Z","v":160,"vw":30.51},{"c":30.6,"h":30.6,"l":30.6,"n":2,"o":30.6,"t":"2026-10-12T11:00:00Z","v":110,"vw":30.6},{"c":30,"h":30.11,"l":29.97,"n":32,"o":30.11,"t":"2026-10-12T11:15:00Z","v":2767,"vw":30.013412},{"c":30,"h":30,"l":30,"n":4,"o":30,"t":"2026-10-12T11:30:00Z","v":168,"vw":30},{"c":29.75,"h":29.75,"l":29.75,"n":5,"o":29.75,"t":"2026-10-12T12:00:00Z","v":501,"vw":29.75},{"c":29.85,"h":29.85,"l":29.85,"n":6,"o":29.85,"t":"2026-10-12T12:30:00Z","v":124,"vw":29.85},{"c":29.94,"h":30.02,"l":29.4,"n":28,"o":29.75,"t":"2026-10-12T13:15:00Z","v":2965,"vw":29.814213},{"c":29.49,"h":29.5,"l":28.59,"n":97,"o":29.5,"t":"2026-10-12T13:30:00Z","v":27400,"vw":28.8077},{"c":29.61,"h":29.61,"l":29.28,"n":62,"o":29.57,"t":"2026-10-12T13:45:00Z","v":7572,"vw":29.462828},{"c":29.22,"h":29.39,"l":29.155,"n":21,"o":29.39,"t":"2026-10-12T14:00:00Z","v":3402,"vw":29.210286},{"c":28.81,"h":29.37,"l":28.81,"n":49,"o":29.37,"t":"2026-10-12T14:15:00Z","v":2121,"vw":29.016218},{"c":28.85,"h":29.1225,"l":28.85,"n":23,"o":29.1225,"t":"2026-10-12T14:30:00Z","v":1247,"vw":28.968864},{"c":29.14,"h":29.1987,"l":28.72,"n":7,"o":28.79,"t":"2026-10-12T14:45:00Z","v":803,"vw":28.922244},{"c":29.175,"h":29.47,"l":29.175,"n":14,"o":29.47,"t":"2026-10-12T15:00:00Z","v":835,"vw":29.4025},{"c":29.1,"h":29.1,"l":29.1,"n":5,"o":29.1,"t":"2026-10-12T15:15:00Z","v":584,"vw":29.1},{"c":29.125,"h":29.125,"l":29.0301,"n":11,"o":29.04,"t":"2026-10-12T15:30:00Z","v":2600,"vw":29.038684},{"c":29.3701,"h":29.47,"l":29.3701,"n":3,"o":29.47,"t":"2026-10-12T15:45:00Z","v":450,"vw":29.42005},{"c":29.35,"h":29.6,"l":29.35,"n":9,"o":29.44,"t":"2026-10-12T16:00:00Z","v":586,"vw":29.468451},{"c":29.39,"h":29.45,"l":29.39,"n":3,"o":29.45,"t":"2026-10-12T16:15:00Z","v":355,"vw":29.407143},{"c":29.195,"h":29.335,"l":29.195,"n":10,"o":29.335,"t":"2026-10-12T16:30:00Z","v":823,"vw":29.253587},{"c":28.88,"h":29.065,"l":28.88,"n":29,"o":29,"t":"2026-10-12T16:45:00Z","v":6712,"vw":29.007298},{"c":29,"h":29,"l":28.905,"n":16,"o":28.905,"t":"2026-10-12T17:00:00Z","v":3975,"vw":28.99},{"c":29.075,"h":29.075,"l":29.075,"n":1,"o":29.075,"t":"2026-10-12T17:30:00Z","v":160,"vw":29.075},{"c":29.26,"h":29.26,"l":29.2071,"n":3,"o":29.2071,"t":"2026-10-12T17:45:00Z","v":1160,"vw":29.211909},{"c":29.14,"h":29.14,"l":29.05,"n":15,"o":29.05,"t":"2026-10-12T18:00:00Z","v":993,"vw":29.064286},{"c":29.24,"h":29.24,"l":29.24,"n":1,"o":29.24,"t":"2026-10-12T18:15:00Z","v":100,"vw":29.24},{"c":29.44,"h":29.44,"l":29.28,"n":7,"o":29.28,"t":"2026-10-12T19:00:00Z","v":393,"vw":29.394286},{"c":29.76,"h":29.76,"l":29.76,"n":1,"o":29.76,"t":"2026-10-12T19:15:00Z","v":100,"vw":29.76},{"c":29.975,"h":30.03,"l":29.95,"n":18,"o":29.95,"t":"2026-10-12T19:30:00Z","v":1190,"vw":29.993571},{"c":29.35,"h":29.81,"l":29.35,"n":40,"o":29.66,"t":"2026-10-12T19:45:00Z","v":3911,"vw":29.591338},{"c":29.51,"h":29.51,"l":29.51,"n":3,"o":29.51,"t":"2026-10-12T20:00:00Z","v":186,"vw":29.51},{"c":28.95,"h":28.95,"l":28.95,"n":1,"o":28.95,"t":"2026-10-12T23:15:00Z","v":100,"vw":28.95},{"c":28,"h":28,"l":28,"n":5,"o":28,"t":"2026-10-13T08:00:00Z","v":177,"vw":28},{"c":27.83,"h":27.83,"l":27.83,"n":6,"o":27.83,"t":"2026-10-13T11:15:00Z","v":646,"vw":27.83},{"c":27.88,"h":27.9,"l":27.88,"n":4,"o":27.9,"t":"2026-10-13T11:45:00Z","v":600,"vw":27.883333},{"c":27.45,"h":27.79,"l":27.45,"n":15,"o":27.78,"t":"2026-10-13T12:00:00Z","v":1348,"vw":27.611719},{"c":27,"h":27.22,"l":27,"n":10,"o":27.22,"t":"2026-10-13T12:15:00Z","v":1388,"vw":27.06464},{"c":26.8366,"h":26.8366,"l":26.8,"n":7,"o":26.8,"t":"2026-10-13T12:30:00Z","v":258,"vw":26.8183},{"c":26.68,"h":26.68,"l":26.19,"n":11,"o":26.53,"t":"2026-10-13T12:45:00Z","v":704,"vw":26.440811},{"c":26.69,"h":26.69,"l":26.69,"n":1,"o":26.69,"t":"2026-10-13T13:00:00Z","v":100,"vw":26.69},{"c":26.54,"h":26.54,"l":26.54,"n":9,"o":26.54,"t":"2026-10-13T13:15:00Z","v":1635,"vw":26.54},{"c":27.56,"h":27.97,"l":26.39,"n":102,"o":27.02,"t":"2026-10-13T13:30:00Z","v":9984,"vw":27.500928},{"c":26.795,"h":27.725,"l":26.56,"n":105,"o":27.665,"t":"2026-10-13T13:45:00Z","v":10651,"vw":27.030806},{"c":27.78,"h":27.78,"l":26.7226,"n":31,"o":26.7226,"t":"2026-10-13T14:00:00Z","v":2397,"vw":27.1142},{"c":27.67,"h":28.05,"l":27.67,"n":6,"o":28.05,"t":"2026-10-13T14:15:00Z","v":695,"vw":27.960631},{"c":27.67,"h":27.67,"l":27.32,"n":5,"o":27.32,"t":"2026-10-13T14:30:00Z","v":605,"vw":27.506812},{"c":27.35,"h":27.35,"l":27.35,"n":2,"o":27.35,"t":"2026-10-13T14:45:00Z","v":200,"vw":27.35},{"c":27.17,"h":27.17,"l":26.88,"n":10,"o":26.88,"t":"2026-10-13T15:00:00Z","v":4551,"vw":27.094303},{"c":27.085,"h":27.17,"l":27.085,"n":8,"o":27.115,"t":"2026-10-13T15:15:00Z","v":2374,"vw":27.159435},{"c":26.8,"h":26.8,"l":26.8,"n":5,"o":26.8,"t":"2026-10-13T15:30:00Z","v":578,"vw":26.8},{"c":26.91,"h":26.93,"l":26.91,"n":15,"o":26.93,"t":"2026-10-13T15:45:00Z","v":1646,"vw":26.92875},{"c":27.4856,"h":27.4856,"l":27.4856,"n":1,"o":27.4856,"t":"2026-10-13T16:00:00Z","v":200,"vw":27.4856},{"c":28.15,"h":28.15,"l":27.85,"n":20,"o":27.85,"t":"2026-10-13T16:15:00Z","v":1495,"vw":27.909288},{"c":28.06,"h":28.06,"l":28.06,"n":1,"o":28.06,"t":"2026-10-13T16:30:00Z","v":100,"vw":28.06},{"c":27.9,"h":28.15,"l":27.9,"n":3,"o":28.15,"t":"2026-10-13T16:45:00Z","v":1200,"vw":28.040833},{"c":27.49,"h":27.734,"l":27.49,"n":8,"o":27.734,"t":"2026-10-13T17:00:00Z","v":653,"vw":27.6384},{"c":27.28,"h":27.28,"l":27.28,"n":1,"o":27.28,"t":"2026-10-13T17:15:00Z","v":150,"vw":27.28},{"c":27.02,"h":27.02,"l":27.02,"n":1,"o":27.02,"t":"2026-10-13T17:30:00Z","v":100,"vw":27.02},{"c":27.05,"h":27.05,"l":27.05,"n":3,"o":27.05,"t":"2026-10-13T17:45:00Z","v":1610,"vw":27.05},{"c":27.14,"h":27.16,"l":27.14,"n":21,"o":27.16,"t":"2026-10-13T18:00:00Z","v":2285,"vw":27.158938},{"c":27.12,"h":27.12,"l":27.12,"n":1,"o":27.12,"t":"2026-10-13T18:15:00Z","v":200,"vw":27.12},{"c":27.25,"h":27.25,"l":27.25,"n":1,"o":27.25,"t":"2026-10-13T18:30:00Z","v":100,"vw":27.25},{"c":27.1042,"h":27.16,"l":27.1042,"n":4,"o":27.16,"t":"2026-10-13T18:45:00Z","v":305,"vw":27.1228},{"c":27.065,"h":27.2189,"l":27.065,"n":2,"o":27.2189,"t":"2026-10-13T19:00:00Z","v":600,"vw":27.09065},{"c":27.35,"h":27.35,"l":27.11,"n":17,"o":27.11,"t":"2026-10-13T19:15:00Z","v":2914,"vw":27.238436},{"c":27.24,"h":27.24,"l":27.24,"n":1,"o":27.24,"t":"2026-10-13T19:30:00Z","v":100,"vw":27.24},{"c":27.5001,"h":27.765,"l":27.33,"n":25,"o":27.33,"t":"2026-10-13T19:45:00Z","v":3759,"vw":27.637504},{"c":27.66,"h":28.1225,"l":27.66,"n":7,"o":27.66,"t":"2026-10-13T20:00:00Z","v":577,"vw":27.821431},{"c":28,"h":28,"l":28,"n":2,"o":28,"t":"2026-10-13T20:45:00Z","v":200,"vw":28},{"c":27.99,"h":27.99,"l":27.99,"n":1,"o":27.99,"t":"2026-10-13T21:00:00Z","v":100,"vw":27.99},{"c":27.82,"h":27.89,"l":27.82,"n":5,"o":27.89,"t":"2026-10-13T23:15:00Z","v":400,"vw":27.866667},{"c":27.5389,"h":27.5389,"l":27.5389,"n":1,"o":27.5389,"t":"2026-10-13T23:30:00Z","v":500,"vw":27.5389},{"c":27.01,"h":27.01,"l":27.01,"n":6,"o":27.01,"t":"2026-10-14T08:30:00Z","v":501,"vw":27.01},{"c":26.9,"h":27.01,"l":26.82,"n":50,"o":27.01,"t":"2026-10-14T08:45:00Z","v":8815,"vw":26.951034},{"c":26.7,"h":26.7,"l":26.7,"n":2,"o":26.7,"t":"2026-10-14T09:00:00Z","v":301,"vw":26.7},{"c":26.41,"h":26.41,"l":26.41,"n":2,"o":26.41,"t":"2026-10-14T09:30:00Z","v":101,"vw":26.41},{"c":26.2,"h":26.31,"l":26.2,"n":7,"o":26.31,"t":"2026-10-14T10:00:00Z","v":503,"vw":26.274212},{"c":26.11,"h":26.13,"l":26.11,"n":4,"o":26.13,"t":"2026-10-14T10:15:00Z","v":290,"vw":26.122},{"c":25.5,"h":25.5,"l":25.5,"n":19,"o":25.5,"t":"2026-10-14T11:00:00Z","v":323,"vw":25.5},{"c":25.2,"h":25.5,"l":25.2,"n":8,"o":25.5,"t":"2026-10-14T11:15:00Z","v":583,"vw":25.4},{"c":25.38,"h":25.38,"l":25.38,"n":2,"o":25.38,"t":"2026-10-14T11:30:00Z","v":500,"vw":25.38},{"c":25.5,"h":25.5,"l":25.5,"n":2,"o":25.5,"t":"2026-10-14T12:00:00Z","v":270,"vw":25.5},{"c":25.09,"h":25.59,"l":25.09,"n":18,"o":25.59,"t":"2026-10-14T12:15:00Z","v":750,"vw":25.34},{"c":23.81,"h":25.07,"l":23.79,"n":88,"o":25.07,"t":"2026-10-14T12:30:00Z","v":3770,"vw":24.017664},{"c":23.51,"h":23.89,"l":23.51,"n":18,"o":23.89,"t":"2026-10-14T12:45:00Z","v":1297,"vw":23.580394},{"c":23.5,"h":23.5,"l":23.2,"n":17,"o":23.435,"t":"2026-10-14T13:00:00Z","v":1995,"vw":23.408342},{"c":23.09,"h":23.335,"l":22.93,"n":49,"o":23.335,"t":"2026-10-14T13:15:00Z","v":2672,"vw":23.118346},{"c":20.46,"h":23.43,"l":20,"n":582,"o":23.06,"t":"2026-10-14T13:30:00Z","v":48136,"vw":21.025617},{"c":19.5,"h":20.8,"l":19.5,"n":788,"o":20.51,"t":"2026-10-14T13:45:00Z","v":63748,"vw":20.458847},{"c":19.2,"h":19.69,"l":18.952,"n":623,"o":19.4341,"t":"2026-10-14T14:00:00Z","v":48910,"vw":19.252568},{"c":20.06,"h":20.17,"l":19.16,"n":298,"o":19.23,"t":"2026-10-14T14:15:00Z","v":29714,"vw":19.75981},{"c":20.18,"h":20.23,"l":19.8228,"n":133,"o":20.0699,"t":"2026-10-14T14:30:00Z","v":11012,"vw":20.051459},{"c":20.23,"h":20.5,"l":19.85,"n":134,"o":20.2296,"t":"2026-10-14T14:45:00Z","v":19821,"vw":20.21702},{"c":19.565,"h":20.25,"l":19.36,"n":253,"o":20.23,"t":"2026-10-14T15:00:00Z","v":34522,"vw":19.628066},{"c":19.45,"h":19.7499,"l":19.36,"n":148,"o":19.67,"t":"2026-10-14T15:15:00Z","v":14213,"vw":19.484798},{"c":19.175,"h":19.456,"l":19.0497,"n":210,"o":19.45,"t":"2026-10-14T15:30:00Z","v":26330,"vw":19.254404},{"c":19.135,"h":19.4,"l":19.115,"n":68,"o":19.305,"t":"2026-10-14T15:45:00Z","v":5019,"vw":19.239418},{"c":18.431,"h":19.1001,"l":18.43,"n":353,"o":19.1,"t":"2026-10-14T16:00:00Z","v":33778,"vw":18.70186},{"c":18.77,"h":18.77,"l":18.3571,"n":79,"o":18.43,"t":"2026-10-14T16:15:00Z","v":7573,"vw":18.539523},{"c":19.51,"h":19.51,"l":18.875,"n":141,"o":18.92,"t":"2026-10-14T16:30:00Z","v":21868,"vw":19.289917},{"c":19.63,"h":19.69,"l":19.315,"n":106,"o":19.505,"t":"2026-10-14T16:45:00Z","v":14025,"vw":19.49966},{"c":19.3101,"h":19.63,"l":19.3101,"n":69,"o":19.63,"t":"2026-10-14T17:00:00Z","v":8628,"vw":19.510503},{"c":19.095,"h":19.55,"l":18.96,"n":106,"o":19.3,"t":"2026-10-14T17:15:00Z","v":8776,"vw":19.339997},{"c":19.005,"h":19.1,"l":18.811,"n":61,"o":19.1,"t":"2026-10-14T17:30:00Z","v":6588,"vw":18.950397},{"c":18.41,"h":18.96,"l":18.35,"n":268,"o":18.91,"t":"2026-10-14T17:45:00Z","v":30968,"vw":18.602299},{"c":18.6898,"h":18.72,"l":18.135,"n":185,"o":18.3694,"t":"2026-10-14T18:00:00Z","v":33742,"vw":18.342874},{"c":18.75,"h":18.81,"l":18.51,"n":104,"o":18.645,"t":"2026-10-14T18:15:00Z","v":11760,"vw":18.648222},{"c":18.465,"h":18.74,"l":18.39,"n":64,"o":18.74,"t":"2026-10-14T18:30:00Z","v":4388,"vw":18.498123},{"c":19.02,"h":19.02,"l":18.43,"n":88,"o":18.43,"t":"2026-10-14T18:45:00Z","v":10053,"vw":18.703984},{"c":18.7675,"h":18.9,"l":18.6,"n":43,"o":18.9,"t":"2026-10-14T19:00:00Z","v":2839,"vw":18.768243},{"c":18.87,"h":19.16,"l":18.7201,"n":82,"o":18.78,"t":"2026-10-14T19:15:00Z","v":12847,"vw":18.893309},{"c":18.925,"h":19.12,"l":18.775,"n":65,"o":18.81,"t":"2026-10-14T19:30:00Z","v":11282,"vw":18.940387},{"c":19.0784,"h":19.3,"l":18.755,"n":362,"o":18.98,"t":"2026-10-14T19:45:00Z","v":47643,"vw":19.052987},{"c":18.9175,"h":19.1585,"l":18.9175,"n":78,"o":19.09,"t":"2026-10-14T20:00:00Z","v":11326,"vw":19.06525},{"c":18.8,"h":18.914,"l":18.8,"n":9,"o":18.91,"t":"2026-10-14T20:15:00Z","v":1200,"vw":18.89619},{"c":18.81,"h":18.92,"l":18.81,"n":3,"o":18.92,"t":"2026-10-14T20:30:00Z","v":440,"vw":18.868718},{"c":18.87,"h":19,"l":18.73,"n":16,"o":18.73,"t":"2026-10-14T20:45:00Z","v":7313,"vw":18.973887},{"c":18.69,"h":18.87,"l":18.69,"n":5,"o":18.87,"t":"2026-10-14T21:00:00Z","v":555,"vw":18.742},{"c":18.6,"h":18.6,"l":18.5699,"n":3,"o":18.5699,"t":"2026-10-14T21:15:00Z","v":305,"vw":18.579933},{"c":18.24,"h":18.4,"l":18.24,"n":9,"o":18.4,"t":"2026-10-14T21:30:00Z","v":1428,"vw":18.312166},{"c":18.24,"h":18.24,"l":18.2,"n":7,"o":18.2,"t":"2026-10-14T21:45:00Z","v":1217,"vw":18.203333},{"c":17.73,"h":18.25,"l":17.66,"n":54,"o":18.25,"t":"2026-10-14T22:00:00Z","v":3288,"vw":18.044752},{"c":17.76,"h":17.85,"l":17.76,"n":5,"o":17.85,"t":"2026-10-14T22:15:00Z","v":426,"vw":17.8242},{"c":17.47,"h":17.61,"l":17.301,"n":28,"o":17.5634,"t":"2026-10-14T22:30:00Z","v":3425,"vw":17.474424},{"c":17.47,"h":17.47,"l":17.4237,"n":21,"o":17.47,"t":"2026-10-14T22:45:00Z","v":850,"vw":17.454943},{"c":17.25,"h":17.4,"l":17.25,"n":33,"o":17.36,"t":"2026-10-14T23:00:00Z","v":4274,"vw":17.362663},{"c":17.2592,"h":17.2592,"l":17.2,"n":4,"o":17.2,"t":"2026-10-14T23:15:00Z","v":2131,"vw":17.256381},{"c":17.1,"h":17.22,"l":17.1,"n":73,"o":17.21,"t":"2026-10-14T23:30:00Z","v":10996,"vw":17.107019},{"c":16.9,"h":17,"l":16.9,"n":36,"o":17,"t":"2026-10-14T23:45:00Z","v":5675,"vw":16.934547},{"c":17.51,"h":17.94,"l":17.49,"n":42,"o":17.53,"t":"2026-10-15T08:00:00Z","v":2551,"vw":17.633486},{"c":16.81,"h":17.48,"l":16.72,"n":18,"o":16.92,"t":"2026-10-15T08:15:00Z","v":1700,"vw":16.865714},{"c":16.63,"h":16.82,"l":16.63,"n":21,"o":16.81,"t":"2026-10-15T08:30:00Z","v":2016,"vw":16.803868},{"c":16.85,"h":16.85,"l":16.81,"n":5,"o":16.82,"t":"2026-10-15T08:45:00Z","v":582,"vw":16.827663},{"c":16.95,"h":16.95,"l":16.89,"n":6,"o":16.89,"t":"2026-10-15T09:00:00Z","v":2000,"vw":16.929},{"c":16.6,"h":16.77,"l":16.6,"n":53,"o":16.77,"t":"2026-10-15T09:15:00Z","v":11806,"vw":16.711001},{"c":16.4,"h":16.51,"l":16.4,"n":17,"o":16.51,"t":"2026-10-15T09:30:00Z","v":1626,"vw":16.419185},{"c":16.51,"h":16.51,"l":16.51,"n":12,"o":16.51,"t":"2026-10-15T09:45:00Z","v":2000,"vw":16.51},{"c":16.9,"h":16.9,"l":16.9,"n":10,"o":16.9,"t":"2026-10-15T10:30:00Z","v":2000,"vw":16.9},{"c":16.41,"h":16.79,"l":16.41,"n":13,"o":16.79,"t":"2026-10-15T10:45:00Z","v":1108,"vw":16.676376},{"c":17.4,"h":17.4,"l":16.15,"n":87,"o":16.5099,"t":"2026-10-15T11:00:00Z","v":11052,"vw":16.713719},{"c":17.26,"h":17.46,"l":17.21,"n":7,"o":17.31,"t":"2026-10-15T11:15:00Z","v":927,"vw":17.315882},{"c":18,"h":18.03,"l":17.17,"n":20,"o":17.17,"t":"2026-10-15T11:30:00Z","v":14807,"vw":17.921268},{"c":17.76,"h":17.9,"l":17.76,"n":8,"o":17.9,"t":"2026-10-15T11:45:00Z","v":1235,"vw":17.788333},{"c":17.35,"h":17.55,"l":17.3,"n":26,"o":17.5,"t":"2026-10-15T12:00:00Z","v":3037,"vw":17.3739},{"c":17.9,"h":18,"l":17.21,"n":34,"o":17.28,"t":"2026-10-15T12:15:00Z","v":5368,"vw":17.802974},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-15T12:30:00Z","v":200,"vw":18},{"c":16.99,"h":17.2,"l":16.99,"n":24,"o":17.2,"t":"2026-10-15T12:45:00Z","v":4218,"vw":17.117887},{"c":17.031,"h":17.15,"l":16.88,"n":10,"o":16.88,"t":"2026-10-15T13:00:00Z","v":1452,"vw":17.003231},{"c":16.66,"h":16.99,"l":16.66,"n":30,"o":16.84,"t":"2026-10-15T13:15:00Z","v":3208,"vw":16.853286},{"c":16.63,"h":16.8,"l":16.0864,"n":267,"o":16.66,"t":"2026-10-15T13:30:00Z","v":36551,"vw":16.434496},{"c":15.82,"h":16.5603,"l":15.44,"n":435,"o":16.47,"t":"2026-10-15T13:45:00Z","v":64412,"vw":15.855407},{"c":16.075,"h":16.5,"l":15.69,"n":208,"o":15.69,"t":"2026-10-15T14:00:00Z","v":25608,"vw":16.060584},{"c":16,"h":16.23,"l":15.9,"n":159,"o":16.07,"t":"2026-10-15T14:15:00Z","v":19435,"vw":16.136381},{"c":16.78,"h":16.935,"l":15.95,"n":130,"o":16.02,"t":"2026-10-15T14:30:00Z","v":19369,"vw":16.430043},{"c":17.24,"h":17.26,"l":16.53,"n":88,"o":16.6505,"t":"2026-10-15T14:45:00Z","v":13142,"vw":16.931489},{"c":18.24,"h":18.38,"l":16.95,"n":297,"o":17.125,"t":"2026-10-15T15:00:00Z","v":49773,"vw":17.844674},{"c":17.5899,"h":18.47,"l":17.475,"n":176,"o":18.47,"t":"2026-10-15T15:15:00Z","v":32565,"vw":17.822076},{"c":17.705,"h":17.9893,"l":17.35,"n":93,"o":17.41,"t":"2026-10-15T15:30:00Z","v":13517,"vw":17.534744},{"c":18.09,"h":18.09,"l":17.74,"n":19,"o":17.815,"t":"2026-10-15T15:45:00Z","v":1887,"vw":17.926857},{"c":18.05,"h":18.31,"l":18.02,"n":39,"o":18.02,"t":"2026-10-15T16:00:00Z","v":5851,"vw":18.155972},{"c":17.95,"h":18.12,"l":17.9493,"n":36,"o":18.12,"t":"2026-10-15T16:15:00Z","v":11178,"vw":18.043316},{"c":18.2,"h":18.31,"l":18.0192,"n":40,"o":18.13,"t":"2026-10-15T16:30:00Z","v":5414,"vw":18.175542},{"c":18.895,"h":19.0036,"l":18.5,"n":161,"o":18.5,"t":"2026-10-15T16:45:00Z","v":24064,"vw":18.807555},{"c":19.6599,"h":19.6599,"l":18.91,"n":210,"o":18.9253,"t":"2026-10-15T17:00:00Z","v":28464,"vw":19.37103},{"c":19.65,"h":19.85,"l":19.275,"n":162,"o":19.66,"t":"2026-10-15T17:15:00Z","v":22370,"vw":19.54782},{"c":20.0201,"h":20.38,"l":19.69,"n":179,"o":19.69,"t":"2026-10-15T17:30:00Z","v":22587,"vw":20.002608},{"c":20.345,"h":20.425,"l":20.07,"n":97,"o":20.1224,"t":"2026-10-15T17:45:00Z","v":19666,"vw":20.301433},{"c":19.79,"h":20.35,"l":19.755,"n":120,"o":20.3212,"t":"2026-10-15T18:00:00Z","v":16938,"vw":20.044422},{"c":19.96,"h":19.96,"l":19.7542,"n":37,"o":19.86,"t":"2026-10-15T18:15:00Z","v":7506,"vw":19.829732},{"c":20.5,"h":20.5,"l":19.905,"n":68,"o":19.905,"t":"2026-10-15T18:30:00Z","v":8131,"vw":20.338354},{"c":20.58,"h":20.65,"l":20.291,"n":53,"o":20.44,"t":"2026-10-15T18:45:00Z","v":8758,"vw":20.516417},{"c":20.75,"h":20.94,"l":20.6001,"n":94,"o":20.71,"t":"2026-10-15T19:00:00Z","v":16904,"vw":20.735527},{"c":20.76,"h":21,"l":20.75,"n":57,"o":20.75,"t":"2026-10-15T19:15:00Z","v":7853,"vw":20.845465},{"c":20.93,"h":21,"l":20.58,"n":56,"o":20.7726,"t":"2026-10-15T19:30:00Z","v":14341,"vw":20.799573},{"c":21.335,"h":21.39,"l":20.9,"n":163,"o":20.93,"t":"2026-10-15T19:45:00Z","v":26281,"vw":21.111856},{"c":21.31,"h":21.69,"l":21.31,"n":23,"o":21.69,"t":"2026-10-15T20:00:00Z","v":5597,"vw":21.620233},{"c":21.36,"h":21.632,"l":21.36,"n":17,"o":21.61,"t":"2026-10-15T20:30:00Z","v":1285,"vw":21.509554},{"c":21,"h":21.41,"l":20.8,"n":31,"o":21.3958,"t":"2026-10-15T20:45:00Z","v":3979,"vw":21.124102},{"c":20.21,"h":20.5,"l":20.21,"n":4,"o":20.5,"t":"2026-10-15T21:00:00Z","v":853,"vw":20.46375},{"c":21.05,"h":21.05,"l":21.01,"n":4,"o":21.01,"t":"2026-10-15T21:45:00Z","v":4000,"vw":21.019605},{"c":20.85,"h":20.85,"l":20.85,"n":1,"o":20.85,"t":"2026-10-15T23:00:00Z","v":100,"vw":20.85},{"c":20.7,"h":20.9311,"l":20.7,"n":4,"o":20.9311,"t":"2026-10-15T23:15:00Z","v":946,"vw":20.865778},{"c":20.4,"h":20.62,"l":20.4,"n":5,"o":20.62,"t":"2026-10-15T23:30:00Z","v":416,"vw":20.524887},{"c":20.35,"h":20.59,"l":20.35,"n":6,"o":20.59,"t":"2026-10-15T23:45:00Z","v":851,"vw":20.452879},{"c":19.82,"h":20.88,"l":19.82,"n":22,"o":20.58,"t":"2026-10-16T08:00:00Z","v":3317,"vw":20.632552},{"c":19.2,"h":19.22,"l":19.2,"n":22,"o":19.2,"t":"2026-10-16T09:00:00Z","v":1851,"vw":19.205501},{"c":19.85,"h":19.85,"l":19.85,"n":1,"o":19.85,"t":"2026-10-16T09:45:00Z","v":559,"vw":19.85},{"c":19.3,"h":19.31,"l":19.3,"n":2,"o":19.31,"t":"2026-10-16T10:00:00Z","v":400,"vw":19.3025},{"c":19.55,"h":19.56,"l":19.55,"n":5,"o":19.56,"t":"2026-10-16T10:45:00Z","v":814,"vw":19.553453},{"c":19.17,"h":19.55,"l":19.16,"n":21,"o":19.55,"t":"2026-10-16T11:00:00Z","v":4611,"vw":19.463707},{"c":19.6,"h":19.6,"l":19.6,"n":6,"o":19.6,"t":"2026-10-16T11:15:00Z","v":500,"vw":19.6},{"c":19.07,"h":19.07,"l":19,"n":6,"o":19,"t":"2026-10-16T11:30:00Z","v":865,"vw":19.017826},{"c":19.1754,"h":19.1754,"l":19,"n":8,"o":19.09,"t":"2026-10-16T11:45:00Z","v":3269,"vw":19.093394},{"c":19.3,"h":19.53,"l":19.3,"n":8,"o":19.43,"t":"2026-10-16T12:00:00Z","v":1101,"vw":19.405533},{"c":19.0987,"h":19.15,"l":18.93,"n":9,"o":19.15,"t":"2026-10-16T12:15:00Z","v":1178,"vw":19.025573},{"c":18.93,"h":18.96,"l":18.93,"n":7,"o":18.96,"t":"2026-10-16T12:30:00Z","v":640,"vw":18.945},{"c":18.9,"h":19.5,"l":18.85,"n":23,"o":18.93,"t":"2026-10-16T12:45:00Z","v":4305,"vw":18.906052},{"c":19.02,"h":19.02,"l":18.75,"n":13,"o":18.75,"t":"2026-10-16T13:00:00Z","v":1402,"vw":18.947736},{"c":18.51,"h":19.02,"l":18.51,"n":36,"o":19.02,"t":"2026-10-16T13:15:00Z","v":1553,"vw":18.738889},{"c":18.835,"h":18.89,"l":18,"n":215,"o":18.77,"t":"2026-10-16T13:30:00Z","v":23166,"vw":18.357516},{"c":18.135,"h":18.7117,"l":17.66,"n":178,"o":18.695,"t":"2026-10-16T13:45:00Z","v":22639,"vw":18.032331},{"c":18.31,"h":18.31,"l":17.8,"n":107,"o":18.07,"t":"2026-10-16T14:00:00Z","v":16347,"vw":17.966222},{"c":17.95,"h":18.3421,"l":17.9,"n":43,"o":18.3421,"t":"2026-10-16T14:15:00Z","v":4990,"vw":18.121417},{"c":18.3614,"h":18.6736,"l":18.03,"n":56,"o":18.03,"t":"2026-10-16T14:30:00Z","v":6288,"vw":18.345615},{"c":17.8,"h":18.38,"l":17.67,"n":104,"o":18.3268,"t":"2026-10-16T14:45:00Z","v":12939,"vw":17.841351},{"c":17.37,"h":17.9,"l":17.34,"n":99,"o":17.9,"t":"2026-10-16T15:00:00Z","v":14727,"vw":17.497492},{"c":17.2605,"h":17.41,"l":17.12,"n":348,"o":17.3809,"t":"2026-10-16T15:15:00Z","v":45901,"vw":17.29811},{"c":17.3,"h":17.385,"l":17.23,"n":63,"o":17.2741,"t":"2026-10-16T15:30:00Z","v":11669,"vw":17.332141},{"c":17.05,"h":17.4712,"l":17,"n":153,"o":17.4712,"t":"2026-10-16T15:45:00Z","v":15562,"vw":17.224602},{"c":16.915,"h":16.975,"l":16.59,"n":168,"o":16.975,"t":"2026-10-16T16:00:00Z","v":24621,"vw":16.801857},{"c":16.77,"h":17,"l":16.755,"n":74,"o":16.98,"t":"2026-10-16T16:15:00Z","v":9477,"vw":16.90563},{"c":16.53,"h":16.7105,"l":16.45,"n":233,"o":16.71,"t":"2026-10-16T16:30:00Z","v":27392,"vw":16.57148},{"c":16.6,"h":16.62,"l":16.46,"n":67,"o":16.59,"t":"2026-10-16T16:45:00Z","v":14454,"vw":16.513708},{"c":16.3001,"h":16.66,"l":16.3,"n":122,"o":16.6,"t":"2026-10-16T17:00:00Z","v":20539,"vw":16.513035},{"c":16.55,"h":16.59,"l":16.21,"n":192,"o":16.3,"t":"2026-10-16T17:15:00Z","v":31072,"vw":16.339075},{"c":16.545,"h":16.67,"l":16.4,"n":119,"o":16.595,"t":"2026-10-16T17:30:00Z","v":17611,"vw":16.507399},{"c":16.265,"h":16.68,"l":16.245,"n":112,"o":16.6,"t":"2026-10-16T17:45:00Z","v":16630,"vw":16.369441},{"c":16.0185,"h":16.23,"l":15.875,"n":132,"o":16.23,"t":"2026-10-16T18:00:00Z","v":19024,"vw":16.032374},{"c":15.92,"h":16.11,"l":15.8,"n":80,"o":16.0099,"t":"2026-10-16T18:15:00Z","v":17770,"vw":15.916226},{"c":15.835,"h":15.9927,"l":15.78,"n":214,"o":15.92,"t":"2026-10-16T18:30:00Z","v":25832,"vw":15.83158},{"c":15.54,"h":15.805,"l":15.5,"n":262,"o":15.78,"t":"2026-10-16T18:45:00Z","v":32214,"vw":15.6025},{"c":16.0054,"h":16.0054,"l":15.29,"n":442,"o":15.5,"t":"2026-10-16T19:00:00Z","v":89672,"vw":15.480997},{"c":16.015,"h":16.13,"l":15.65,"n":193,"o":16.07,"t":"2026-10-16T19:15:00Z","v":27563,"vw":15.939172},{"c":15.55,"h":15.99,"l":15.55,"n":106,"o":15.985,"t":"2026-10-16T19:30:00Z","v":8609,"vw":15.713224},{"c":16.26,"h":16.26,"l":15.53,"n":313,"o":15.535,"t":"2026-10-16T19:45:00Z","v":60434,"vw":16.127338},{"c":16.44,"h":16.57,"l":16.17,"n":23,"o":16.18,"t":"2026-10-16T20:00:00Z","v":3943,"vw":16.294616},{"c":16.23,"h":16.27,"l":16.23,"n":12,"o":16.27,"t":"2026-10-16T20:15:00Z","v":873,"vw":16.250383},{"c":16.45,"h":16.54,"l":16.4213,"n":7,"o":16.4213,"t":"2026-10-16T20:30:00Z","v":1985,"vw":16.485052},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-10-16T20:45:00Z","v":150,"vw":16.5},{"c":16.22,"h":16.22,"l":16.22,"n":1,"o":16.22,"t":"2026-10-16T21:30:00Z","v":200,"vw":16.22},{"c":16.32,"h":16.32,"l":16.32,"n":5,"o":16.32,"t":"2026-10-16T22:00:00Z","v":158,"vw":16.32},{"c":16.2,"h":16.2,"l":16.1,"n":8,"o":16.2,"t":"2026-10-16T22:15:00Z","v":750,"vw":16.167894},{"c":16.1,"h":16.1,"l":16,"n":4,"o":16,"t":"2026-10-16T23:15:00Z","v":3465,"vw":16.007407},{"c":16.0102,"h":16.28,"l":16.0102,"n":8,"o":16.1831,"t":"2026-10-16T23:45:00Z","v":730,"vw":16.083983},{"c":17,"h":17.26,"l":17,"n":12,"o":17.26,"t":"2026-10-19T08:00:00Z","v":928,"vw":17.086154},{"c":17.1027,"h":17.1027,"l":17.1027,"n":1,"o":17.1027,"t":"2026-10-19T08:30:00Z","v":100,"vw":17.1027},{"c":17.3,"h":17.36,"l":17.3,"n":4,"o":17.35,"t":"2026-10-19T10:45:00Z","v":423,"vw":17.343452},{"c":17.3,"h":17.6,"l":17.19,"n":14,"o":17.6,"t":"2026-10-19T11:00:00Z","v":1717,"vw":17.28891},{"c":17.1912,"h":17.1912,"l":17.0625,"n":8,"o":17.1,"t":"2026-10-19T11:15:00Z","v":1132,"vw":17.091245},{"c":17.9,"h":18.42,"l":17,"n":95,"o":17.08,"t":"2026-10-19T11:30:00Z","v":35300,"vw":17.6478},{"c":18.29,"h":18.52,"l":18,"n":21,"o":18,"t":"2026-10-19T11:45:00Z","v":3369,"vw":18.27891},{"c":18.5,"h":18.5,"l":18.1332,"n":14,"o":18.1332,"t":"2026-10-19T12:00:00Z","v":2066,"vw":18.357685},{"c":18.19,"h":18.81,"l":18.19,"n":19,"o":18.7,"t":"2026-10-19T12:15:00Z","v":7323,"vw":18.667319},{"c":18.489,"h":18.49,"l":18.4881,"n":20,"o":18.49,"t":"2026-10-19T12:30:00Z","v":5360,"vw":18.489419},{"c":18.3,"h":18.3,"l":18.09,"n":20,"o":18.21,"t":"2026-10-19T12:45:00Z","v":3480,"vw":18.192809},{"c":18.55,"h":18.55,"l":18.22,"n":28,"o":18.3358,"t":"2026-10-19T13:00:00Z","v":9737,"vw":18.345915},{"c":18.58,"h":18.8999,"l":18.51,"n":68,"o":18.61,"t":"2026-10-19T13:15:00Z","v":11238,"vw":18.660031},{"c":17.285,"h":18.7,"l":17,"n":381,"o":18.7,"t":"2026-10-19T13:30:00Z","v":61711,"vw":17.493039},{"c":16.68,"h":17.31,"l":16.68,"n":206,"o":17.1,"t":"2026-10-19T13:45:00Z","v":26051,"vw":16.968091},{"c":16.77,"h":16.77,"l":16.11,"n":429,"o":16.71,"t":"2026-10-19T14:00:00Z","v":62891,"vw":16.282762},{"c":16.99,"h":17.1198,"l":16.76,"n":197,"o":16.76,"t":"2026-10-19T14:15:00Z","v":28219,"vw":16.937079},{"c":16.99,"h":17.03,"l":16.5804,"n":112,"o":16.94,"t":"2026-10-19T14:30:00Z","v":24802,"vw":16.91439},{"c":17.215,"h":17.3897,"l":16.975,"n":106,"o":17.15,"t":"2026-10-19T14:45:00Z","v":15494,"vw":17.144606},{"c":16.9505,"h":17.31,"l":16.9505,"n":94,"o":17.155,"t":"2026-10-19T15:00:00Z","v":17481,"vw":17.119815},{"c":17.155,"h":17.2197,"l":16.901,"n":55,"o":16.97,"t":"2026-10-19T15:15:00Z","v":6914,"vw":17.028063},{"c":17.23,"h":17.2997,"l":17.11,"n":34,"o":17.15,"t":"2026-10-19T15:30:00Z","v":3127,"vw":17.226538},{"c":17.16,"h":17.3,"l":17.16,"n":108,"o":17.28,"t":"2026-10-19T15:45:00Z","v":11977,"vw":17.243118},{"c":17.13,"h":17.17,"l":17,"n":139,"o":17.15,"t":"2026-10-19T16:00:00Z","v":28356,"vw":17.063382},{"c":16.81,"h":17.1,"l":16.81,"n":60,"o":17.1,"t":"2026-10-19T16:15:00Z","v":22880,"vw":16.858724},{"c":16.6,"h":16.74,"l":16.5,"n":103,"o":16.675,"t":"2026-10-19T16:30:00Z","v":21574,"vw":16.637431},{"c":15.88,"h":16.59,"l":15.88,"n":207,"o":16.585,"t":"2026-10-19T16:45:00Z","v":36503,"vw":16.436609},{"c":15.98,"h":16.01,"l":15.75,"n":231,"o":15.89,"t":"2026-10-19T17:00:00Z","v":61153,"vw":15.875979},{"c":15.94,"h":16.12,"l":15.86,"n":76,"o":16,"t":"2026-10-19T17:15:00Z","v":6410,"vw":15.954696},{"c":15.69,"h":15.88,"l":15.61,"n":226,"o":15.88,"t":"2026-10-19T17:30:00Z","v":53400,"vw":15.684019},{"c":15.72,"h":15.72,"l":15.3,"n":178,"o":15.6,"t":"2026-10-19T17:45:00Z","v":24875,"vw":15.448703},{"c":15.71,"h":15.799,"l":15.4,"n":187,"o":15.56,"t":"2026-10-19T18:00:00Z","v":35585,"vw":15.572468},{"c":15.36,"h":15.63,"l":15.33,"n":105,"o":15.63,"t":"2026-10-19T18:15:00Z","v":14283,"vw":15.457622},{"c":15.37,"h":15.37,"l":15.08,"n":219,"o":15.365,"t":"2026-10-19T18:30:00Z","v":59402,"vw":15.22951},{"c":15.88,"h":15.96,"l":15.5,"n":127,"o":15.52,"t":"2026-10-19T18:45:00Z","v":25148,"vw":15.831561},{"c":15.85,"h":15.99,"l":15.795,"n":95,"o":15.94,"t":"2026-10-19T19:00:00Z","v":14834,"vw":15.909883},{"c":16.15,"h":16.79,"l":15.87,"n":429,"o":15.885,"t":"2026-10-19T19:15:00Z","v":65986,"vw":16.271548},{"c":16.52,"h":16.67,"l":16.13,"n":417,"o":16.13,"t":"2026-10-19T19:30:00Z","v":78823,"vw":16.397025},{"c":16.012,"h":16.53,"l":16.01,"n":338,"o":16.53,"t":"2026-10-19T19:45:00Z","v":94346,"vw":16.176722},{"c":16.03,"h":16.09,"l":16,"n":23,"o":16.09,"t":"2026-10-19T20:00:00Z","v":3222,"vw":16.027295},{"c":15.9,"h":15.9,"l":15.9,"n":8,"o":15.9,"t":"2026-10-19T20:15:00Z","v":631,"vw":15.9},{"c":15.9409,"h":15.9409,"l":15.9409,"n":1,"o":15.9409,"t":"2026-10-19T20:30:00Z","v":500,"vw":15.9409},{"c":16.05,"h":16.05,"l":16.05,"n":1,"o":16.05,"t":"2026-10-19T22:00:00Z","v":1000,"vw":16.05},{"c":16.2,"h":16.2,"l":16.2,"n":1,"o":16.2,"t":"2026-10-19T22:15:00Z","v":150,"vw":16.2},{"c":16.1494,"h":16.1494,"l":16.1494,"n":1,"o":16.1494,"t":"2026-10-19T23:00:00Z","v":100,"vw":16.1494},{"c":16.2,"h":16.2,"l":16.15,"n":11,"o":16.19,"t":"2026-10-19T23:15:00Z","v":1283,"vw":16.168571},{"c":16.12,"h":16.34,"l":16.12,"n":9,"o":16.34,"t":"2026-10-19T23:45:00Z","v":995,"vw":16.142704},{"c":15.17,"h":15.4,"l":15.17,"n":32,"o":15.24,"t":"2026-10-20T08:00:00Z","v":1607,"vw":15.247656},{"c":15.38,"h":15.38,"l":15.38,"n":1,"o":15.38,"t":"2026-10-20T08:15:00Z","v":100,"vw":15.38},{"c":15.37,"h":15.38,"l":15.37,"n":2,"o":15.38,"t":"2026-10-20T08:45:00Z","v":300,"vw":15.373333},{"c":15,"h":15,"l":15,"n":15,"o":15,"t":"2026-10-20T09:00:00Z","v":3464,"vw":15},{"c":14.8,"h":14.8,"l":14.8,"n":4,"o":14.8,"t":"2026-10-20T09:30:00Z","v":207,"vw":14.8},{"c":14.78,"h":14.78,"l":14.72,"n":7,"o":14.72,"t":"2026-10-20T09:45:00Z","v":7900,"vw":14.775385},{"c":14.74,"h":14.75,"l":14.74,"n":7,"o":14.75,"t":"2026-10-20T10:00:00Z","v":884,"vw":14.742857},{"c":14.6,"h":14.6,"l":14.6,"n":6,"o":14.6,"t":"2026-10-20T10:15:00Z","v":312,"vw":14.6},{"c":14.44,"h":14.44,"l":14.25,"n":4,"o":14.28,"t":"2026-10-20T10:30:00Z","v":690,"vw":14.305507},{"c":14.7,"h":14.7,"l":14.3101,"n":8,"o":14.3101,"t":"2026-10-20T10:45:00Z","v":1080,"vw":14.605704},{"c":14.55,"h":14.7573,"l":14.55,"n":39,"o":14.7,"t":"2026-10-20T11:00:00Z","v":5265,"vw":14.598831},{"c":14.59,"h":14.68,"l":14.55,"n":13,"o":14.55,"t":"2026-10-20T11:15:00Z","v":1579,"vw":14.592257},{"c":14.92,"h":14.92,"l":14.78,"n":6,"o":14.79,"t":"2026-10-20T11:30:00Z","v":1120,"vw":14.836591},{"c":14.76,"h":14.82,"l":14.76,"n":5,"o":14.82,"t":"2026-10-20T11:45:00Z","v":214,"vw":14.79},{"c":14.74,"h":14.96,"l":14.68,"n":31,"o":14.95,"t":"2026-10-20T12:00:00Z","v":4039,"vw":14.88813},{"c":14.5,"h":14.819,"l":14.5,"n":57,"o":14.819,"t":"2026-10-20T12:15:00Z","v":3876,"vw":14.589997},{"c":14.94,"h":15.02,"l":14.54,"n":52,"o":14.54,"t":"2026-10-20T12:30:00Z","v":7910,"vw":14.876167},{"c":15.02,"h":15.03,"l":14.8186,"n":23,"o":14.88,"t":"2026-10-20T12:45:00Z","v":5292,"vw":14.978322},{"c":14.72,"h":14.98,"l":14.72,"n":64,"o":14.98,"t":"2026-10-20T13:00:00Z","v":11658,"vw":14.789453},{"c":15.01,"h":15.2,"l":14.82,"n":22,"o":14.84,"t":"2026-10-20T13:15:00Z","v":3809,"vw":14.995136},{"c":14.275,"h":15.36,"l":14.03,"n":384,"o":14.91,"t":"2026-10-20T13:30:00Z","v":75022,"vw":14.618117},{"c":15.0648,"h":15.0648,"l":14.1399,"n":211,"o":14.3,"t":"2026-10-20T13:45:00Z","v":38564,"vw":14.44555},{"c":15.9,"h":15.9,"l":14.76,"n":160,"o":14.95,"t":"2026-10-20T14:00:00Z","v":32131,"vw":15.32605},{"c":16.88,"h":17.0533,"l":15.82,"n":209,"o":15.97,"t":"2026-10-20T14:15:00Z","v":44460,"vw":16.480804},{"c":17.55,"h":17.555,"l":16.8,"n":239,"o":16.84,"t":"2026-10-20T14:30:00Z","v":62600,"vw":17.09659},{"c":17.47,"h":17.715,"l":17.2801,"n":137,"o":17.625,"t":"2026-10-20T14:45:00Z","v":32642,"vw":17.410822},{"c":16.78,"h":17.355,"l":16.6101,"n":179,"o":17.2948,"t":"2026-10-20T15:00:00Z","v":28767,"vw":17.092547},{"c":16.88,"h":17.04,"l":16.72,"n":102,"o":16.795,"t":"2026-10-20T15:15:00Z","v":35424,"vw":16.886237},{"c":16.74,"h":16.77,"l":16.5001,"n":62,"o":16.7,"t":"2026-10-20T15:30:00Z","v":16481,"vw":16.705751},{"c":16.8405,"h":16.8405,"l":16.4966,"n":53,"o":16.62,"t":"2026-10-20T15:45:00Z","v":7401,"vw":16.675336},{"c":16.92,"h":17.08,"l":16.85,"n":57,"o":16.85,"t":"2026-10-20T16:00:00Z","v":6642,"vw":16.94808},{"c":17.005,"h":17.017,"l":16.63,"n":22,"o":16.87,"t":"2026-10-20T16:15:00Z","v":2499,"vw":16.857137},{"c":17.025,"h":17.025,"l":16.945,"n":14,"o":16.96,"t":"2026-10-20T16:30:00Z","v":1541,"vw":16.983458},{"c":16.91,"h":16.92,"l":16.87,"n":19,"o":16.9,"t":"2026-10-20T16:45:00Z","v":1814,"vw":16.893748},{"c":16.85,"h":16.9,"l":16.82,"n":40,"o":16.83,"t":"2026-10-20T17:00:00Z","v":4025,"vw":16.838925},{"c":16.69,"h":16.91,"l":16.65,"n":55,"o":16.8891,"t":"2026-10-20T17:15:00Z","v":5139,"vw":16.718963},{"c":16.72,"h":16.79,"l":16.59,"n":73,"o":16.72,"t":"2026-10-20T17:30:00Z","v":13619,"vw":16.708316},{"c":16.86,"h":16.86,"l":16.66,"n":24,"o":16.66,"t":"2026-10-20T17:45:00Z","v":3420,"vw":16.721711},{"c":16.64,"h":16.81,"l":16.64,"n":12,"o":16.81,"t":"2026-10-20T18:00:00Z","v":1225,"vw":16.747759},{"c":16.66,"h":16.68,"l":16.6,"n":28,"o":16.62,"t":"2026-10-20T18:15:00Z","v":4058,"vw":16.662599},{"c":16.33,"h":16.59,"l":16.33,"n":40,"o":16.54,"t":"2026-10-20T18:30:00Z","v":10172,"vw":16.454252},{"c":16.615,"h":16.625,"l":16.375,"n":14,"o":16.375,"t":"2026-10-20T18:45:00Z","v":1526,"vw":16.550632},{"c":16.62,"h":16.695,"l":16.58,"n":26,"o":16.65,"t":"2026-10-20T19:00:00Z","v":3446,"vw":16.609641},{"c":16.52,"h":16.905,"l":16.52,"n":47,"o":16.6,"t":"2026-10-20T19:15:00Z","v":6133,"vw":16.708358},{"c":16.81,"h":16.91,"l":16.73,"n":52,"o":16.77,"t":"2026-10-20T19:30:00Z","v":4060,"vw":16.790268},{"c":16.55,"h":16.8,"l":16.55,"n":116,"o":16.8,"t":"2026-10-20T19:45:00Z","v":12100,"vw":16.66683},{"c":16.78,"h":16.78,"l":16.55,"n":9,"o":16.61,"t":"2026-10-20T20:00:00Z","v":1880,"vw":16.646067},{"c":16.62,"h":16.62,"l":16.62,"n":1,"o":16.62,"t":"2026-10-20T20:15:00Z","v":740,"vw":16.62},{"c":17.11,"h":17.28,"l":16.97,"n":34,"o":16.97,"t":"2026-10-20T20:30:00Z","v":6195,"vw":17.154471},{"c":17.72,"h":17.72,"l":17.48,"n":29,"o":17.5,"t":"2026-10-20T20:45:00Z","v":4544,"vw":17.623207},{"c":18,"h":18,"l":17.6,"n":21,"o":17.6,"t":"2026-10-20T21:00:00Z","v":1667,"vw":17.812389},{"c":17.99,"h":17.99,"l":17.98,"n":2,"o":17.98,"t":"2026-10-20T21:15:00Z","v":200,"vw":17.985},{"c":18.38,"h":18.85,"l":17.69,"n":57,"o":17.9,"t":"2026-10-20T21:30:00Z","v":9647,"vw":18.347696},{"c":18.07,"h":18.37,"l":17.97,"n":20,"o":18.37,"t":"2026-10-20T21:45:00Z","v":3211,"vw":18.318397},{"c":18.1,"h":18.1301,"l":18.1,"n":9,"o":18.11,"t":"2026-10-20T22:00:00Z","v":1940,"vw":18.103513},{"c":18.25,"h":18.25,"l":18.25,"n":5,"o":18.25,"t":"2026-10-20T22:15:00Z","v":1031,"vw":18.25},{"c":18.18,"h":18.18,"l":18.18,"n":3,"o":18.18,"t":"2026-10-20T22:30:00Z","v":135,"vw":18.18},{"c":18,"h":18,"l":18,"n":8,"o":18,"t":"2026-10-20T23:00:00Z","v":1301,"vw":18},{"c":18.2,"h":18.2,"l":18,"n":11,"o":18,"t":"2026-10-20T23:45:00Z","v":2180,"vw":18.112837},{"c":17.67,"h":18.1,"l":17.67,"n":34,"o":17.94,"t":"2026-10-21T08:00:00Z","v":4810,"vw":18.015506},{"c":17.32,"h":17.59,"l":17.3,"n":14,"o":17.59,"t":"2026-10-21T08:30:00Z","v":2849,"vw":17.346851},{"c":17.04,"h":17.28,"l":16.92,"n":6,"o":17.28,"t":"2026-10-21T08:45:00Z","v":593,"vw":17.13},{"c":17.2364,"h":17.2364,"l":17.2364,"n":1,"o":17.2364,"t":"2026-10-21T09:15:00Z","v":250,"vw":17.2364},{"c":17.35,"h":17.35,"l":17.35,"n":1,"o":17.35,"t":"2026-10-21T09:45:00Z","v":145,"vw":17.35},{"c":17.1,"h":17.18,"l":17.1,"n":3,"o":17.18,"t":"2026-10-21T10:00:00Z","v":1376,"vw":17.16748},{"c":17.34,"h":17.34,"l":17.2,"n":28,"o":17.33,"t":"2026-10-21T11:00:00Z","v":6389,"vw":17.2378},{"c":17.25,"h":17.3281,"l":17.1817,"n":8,"o":17.19,"t":"2026-10-21T11:15:00Z","v":1994,"vw":17.2016},{"c":17.53,"h":17.58,"l":17.41,"n":40,"o":17.41,"t":"2026-10-21T11:30:00Z","v":5093,"vw":17.482761},{"c":17.55,"h":17.55,"l":17.55,"n":1,"o":17.55,"t":"2026-10-21T11:45:00Z","v":207,"vw":17.55},{"c":17.56,"h":17.56,"l":17.56,"n":4,"o":17.56,"t":"2026-10-21T12:00:00Z","v":285,"vw":17.56},{"c":17.58,"h":17.72,"l":17.58,"n":8,"o":17.67,"t":"2026-10-21T12:15:00Z","v":1279,"vw":17.635983},{"c":17.45,"h":17.54,"l":17.45,"n":2,"o":17.54,"t":"2026-10-21T12:30:00Z","v":200,"vw":17.495},{"c":17.5003,"h":17.5003,"l":17.43,"n":4,"o":17.43,"t":"2026-10-21T12:45:00Z","v":320,"vw":17.460699},{"c":17.48,"h":17.64,"l":17.42,"n":27,"o":17.48,"t":"2026-10-21T13:00:00Z","v":3172,"vw":17.536697},{"c":17.77,"h":17.77,"l":17.61,"n":9,"o":17.61,"t":"2026-10-21T13:15:00Z","v":1639,"vw":17.714004},{"c":15.37,"h":17.83,"l":15.165,"n":316,"o":17.83,"t":"2026-10-21T13:30:00Z","v":66069,"vw":16.32134},{"c":15.9,"h":15.9,"l":15.2964,"n":262,"o":15.2964,"t":"2026-10-21T13:45:00Z","v":31791,"vw":15.611252},{"c":15.78,"h":16.63,"l":15.7,"n":220,"o":15.9,"t":"2026-10-21T14:00:00Z","v":38270,"vw":16.190392},{"c":16.16,"h":16.225,"l":15.65,"n":69,"o":15.89,"t":"2026-10-21T14:15:00Z","v":9532,"vw":16.019794},{"c":16.395,"h":16.45,"l":16.2,"n":47,"o":16.2,"t":"2026-10-21T14:30:00Z","v":13070,"vw":16.366202},{"c":16.22,"h":16.74,"l":16.22,"n":93,"o":16.4699,"t":"2026-10-21T14:45:00Z","v":10137,"vw":16.531813},{"c":16.255,"h":16.36,"l":16.25,"n":22,"o":16.36,"t":"2026-10-21T15:00:00Z","v":3134,"vw":16.28601},{"c":16.45,"h":16.45,"l":16.15,"n":48,"o":16.25,"t":"2026-10-21T15:15:00Z","v":8145,"vw":16.314136},{"c":16.58,"h":16.735,"l":16.42,"n":88,"o":16.5,"t":"2026-10-21T15:30:00Z","v":11308,"vw":16.592377},{"c":16.42,"h":16.6,"l":16.28,"n":62,"o":16.585,"t":"2026-10-21T15:45:00Z","v":24430,"vw":16.468376},{"c":16.09,"h":16.4234,"l":16.04,"n":63,"o":16.38,"t":"2026-10-21T16:00:00Z","v":16868,"vw":16.329896},{"c":16.05,"h":16.17,"l":16.04,"n":39,"o":16.17,"t":"2026-10-21T16:15:00Z","v":6199,"vw":16.073335},{"c":16.24,"h":16.4413,"l":16.015,"n":129,"o":16.09,"t":"2026-10-21T16:30:00Z","v":16930,"vw":16.178777},{"c":16.3,"h":16.32,"l":16.18,"n":44,"o":16.255,"t":"2026-10-21T16:45:00Z","v":4684,"vw":16.264191},{"c":16.46,"h":16.47,"l":16.145,"n":97,"o":16.23,"t":"2026-10-21T17:00:00Z","v":10112,"vw":16.276245},{"c":16.5799,"h":16.5799,"l":16.35,"n":52,"o":16.48,"t":"2026-10-21T17:15:00Z","v":9404,"vw":16.458929},{"c":16.5,"h":16.64,"l":16.5,"n":15,"o":16.58,"t":"2026-10-21T17:30:00Z","v":1356,"vw":16.56437},{"c":16.67,"h":16.7,"l":16.548,"n":21,"o":16.63,"t":"2026-10-21T17:45:00Z","v":2884,"vw":16.663813},{"c":16.62,"h":16.72,"l":16.502,"n":54,"o":16.675,"t":"2026-10-21T18:00:00Z","v":5786,"vw":16.631386},{"c":16.4515,"h":16.73,"l":16.4515,"n":35,"o":16.65,"t":"2026-10-21T18:15:00Z","v":5367,"vw":16.61332},{"c":16.62,"h":16.8497,"l":16.59,"n":37,"o":16.63,"t":"2026-10-21T18:30:00Z","v":5532,"vw":16.738719},{"c":16.32,"h":16.71,"l":16.265,"n":64,"o":16.71,"t":"2026-10-21T18:45:00Z","v":13819,"vw":16.47402},{"c":16.34,"h":16.4499,"l":16.26,"n":13,"o":16.26,"t":"2026-10-21T19:00:00Z","v":1455,"vw":16.358823},{"c":16.46,"h":16.5235,"l":16.4,"n":83,"o":16.41,"t":"2026-10-21T19:15:00Z","v":11665,"vw":16.466096},{"c":16.52,"h":16.63,"l":16.46,"n":33,"o":16.55,"t":"2026-10-21T19:30:00Z","v":2684,"vw":16.528835},{"c":16.45,"h":16.63,"l":16.38,"n":74,"o":16.6,"t":"2026-10-21T19:45:00Z","v":11404,"vw":16.559339},{"c":16.97,"h":17,"l":16.24,"n":21,"o":16.46,"t":"2026-10-21T20:00:00Z","v":2691,"vw":16.607964},{"c":16.18,"h":16.35,"l":16.18,"n":6,"o":16.35,"t":"2026-10-21T20:30:00Z","v":634,"vw":16.239649},{"c":16.3,"h":16.3,"l":16.3,"n":4,"o":16.3,"t":"2026-10-21T21:15:00Z","v":6150,"vw":16.3},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-10-21T21:30:00Z","v":100,"vw":16.5},{"c":16.26,"h":16.26,"l":16.26,"n":3,"o":16.26,"t":"2026-10-21T21:45:00Z","v":116,"vw":16.26},{"c":16.02,"h":16.02,"l":16.02,"n":2,"o":16.02,"t":"2026-10-21T22:00:00Z","v":600,"vw":16.02},{"c":15.72,"h":15.9204,"l":15.72,"n":19,"o":15.9,"t":"2026-10-21T22:15:00Z","v":1348,"vw":15.848382},{"c":15.8,"h":15.8,"l":15.75,"n":4,"o":15.75,"t":"2026-10-21T22:30:00Z","v":3742,"vw":15.79321},{"c":15.75,"h":15.75,"l":15.75,"n":1,"o":15.75,"t":"2026-10-21T22:45:00Z","v":1594,"vw":15.75},{"c":15.68,"h":15.68,"l":15.68,"n":1,"o":15.68,"t":"2026-10-21T23:00:00Z","v":100,"vw":15.68},{"c":15.4,"h":15.5,"l":15.4,"n":10,"o":15.5,"t":"2026-10-21T23:30:00Z","v":259,"vw":15.45},{"c":15.35,"h":15.5,"l":15.34,"n":11,"o":15.5,"t":"2026-10-21T23:45:00Z","v":375,"vw":15.393614},{"c":14.73,"h":15.15,"l":14.6,"n":49,"o":15,"t":"2026-10-22T08:00:00Z","v":4283,"vw":14.826562},{"c":14.65,"h":14.65,"l":14.65,"n":3,"o":14.65,"t":"2026-10-22T08:15:00Z","v":467,"vw":14.65},{"c":14.78,"h":14.78,"l":14.78,"n":2,"o":14.78,"t":"2026-10-22T08:30:00Z","v":200,"vw":14.78},{"c":14.74,"h":14.75,"l":14.7,"n":9,"o":14.7,"t":"2026-10-22T09:00:00Z","v":405,"vw":14.7325},{"c":14.6,"h":14.6,"l":14.6,"n":2,"o":14.6,"t":"2026-10-22T09:15:00Z","v":107,"vw":14.6},{"c":14.76,"h":14.76,"l":14.76,"n":2,"o":14.76,"t":"2026-10-22T10:00:00Z","v":101,"vw":14.76},{"c":15.1,"h":15.1,"l":15,"n":7,"o":15.04,"t":"2026-10-22T10:30:00Z","v":1260,"vw":15.045969},{"c":15.4,"h":15.5,"l":15.12,"n":35,"o":15.28,"t":"2026-10-22T11:00:00Z","v":3750,"vw":15.399447},{"c":15.03,"h":15.17,"l":15.02,"n":10,"o":15.17,"t":"2026-10-22T11:15:00Z","v":761,"vw":15.098334},{"c":15.33,"h":15.33,"l":15.0826,"n":6,"o":15.0826,"t":"2026-10-22T11:30:00Z","v":750,"vw":15.199571},{"c":15.31,"h":15.31,"l":15.14,"n":29,"o":15.19,"t":"2026-10-22T11:45:00Z","v":2721,"vw":15.211216},{"c":15.14,"h":15.3,"l":15.14,"n":32,"o":15.3,"t":"2026-10-22T12:00:00Z","v":3705,"vw":15.189838},{"c":15.12,"h":15.22,"l":15.12,"n":7,"o":15.22,"t":"2026-10-22T12:15:00Z","v":406,"vw":15.1725},{"c":15.08,"h":15.2,"l":15.08,"n":11,"o":15.2,"t":"2026-10-22T12:30:00Z","v":2290,"vw":15.194146},{"c":14.9,"h":15.13,"l":14.9,"n":16,"o":15.13,"t":"2026-10-22T12:45:00Z","v":1604,"vw":14.986129},{"c":14.82,"h":14.9398,"l":14.82,"n":10,"o":14.9398,"t":"2026-10-22T13:00:00Z","v":1032,"vw":14.895533},{"c":14.98,"h":15,"l":14.67,"n":43,"o":14.8,"t":"2026-10-22T13:15:00Z","v":6715,"vw":14.824384},{"c":15.1635,"h":15.635,"l":14.5,"n":167,"o":15.05,"t":"2026-10-22T13:30:00Z","v":34263,"vw":14.903087},{"c":15.07,"h":15.172,"l":14.6325,"n":100,"o":15.11,"t":"2026-10-22T13:45:00Z","v":11086,"vw":15.015146},{"c":14.78,"h":15.34,"l":14.78,"n":33,"o":15.34,"t":"2026-10-22T14:00:00Z","v":6320,"vw":15.039936},{"c":14.32,"h":14.81,"l":14.26,"n":116,"o":14.7,"t":"2026-10-22T14:15:00Z","v":21413,"vw":14.458675},{"c":14.155,"h":14.3,"l":13.91,"n":268,"o":14.3,"t":"2026-10-22T14:30:00Z","v":46372,"vw":14.125407},{"c":14.01,"h":14.1,"l":13.96,"n":190,"o":14.1,"t":"2026-10-22T14:45:00Z","v":57392,"vw":14.02807},{"c":13.61,"h":14.1117,"l":13.61,"n":221,"o":14.1,"t":"2026-10-22T15:00:00Z","v":64303,"vw":13.815785},{"c":13.77,"h":13.9295,"l":13.55,"n":173,"o":13.55,"t":"2026-10-22T15:15:00Z","v":43540,"vw":13.833649},{"c":13.74,"h":13.89,"l":13.6495,"n":117,"o":13.65,"t":"2026-10-22T15:30:00Z","v":11576,"vw":13.753133},{"c":13.67,"h":13.83,"l":13.655,"n":16,"o":13.71,"t":"2026-10-22T15:45:00Z","v":1577,"vw":13.712836},{"c":13.715,"h":13.8282,"l":13.65,"n":26,"o":13.8282,"t":"2026-10-22T16:00:00Z","v":4273,"vw":13.73842},{"c":13.7,"h":13.73,"l":13.61,"n":64,"o":13.69,"t":"2026-10-22T16:15:00Z","v":11415,"vw":13.656527},{"c":13.35,"h":13.6,"l":13.35,"n":191,"o":13.58,"t":"2026-10-22T16:30:00Z","v":45655,"vw":13.417435},{"c":13.45,"h":13.45,"l":13.26,"n":66,"o":13.3,"t":"2026-10-22T16:45:00Z","v":27629,"vw":13.406258},{"c":13.32,"h":13.45,"l":13.26,"n":46,"o":13.45,"t":"2026-10-22T17:00:00Z","v":7346,"vw":13.308211},{"c":13.25,"h":13.35,"l":13.2,"n":40,"o":13.29,"t":"2026-10-22T17:15:00Z","v":7545,"vw":13.3011},{"c":13.05,"h":13.32,"l":13.02,"n":63,"o":13.32,"t":"2026-10-22T17:30:00Z","v":10348,"vw":13.126661},{"c":12.95,"h":13.05,"l":12.913,"n":79,"o":13.05,"t":"2026-10-22T17:45:00Z","v":13504,"vw":12.979618},{"c":12.88,"h":12.97,"l":12.8,"n":65,"o":12.94,"t":"2026-10-22T18:00:00Z","v":3982,"vw":12.876125},{"c":12.84,"h":12.94,"l":12.8,"n":37,"o":12.885,"t":"2026-10-22T18:15:00Z","v":18133,"vw":12.928534},{"c":12.85,"h":12.88,"l":12.76,"n":62,"o":12.775,"t":"2026-10-22T18:30:00Z","v":8974,"vw":12.830381},{"c":12.96,"h":12.99,"l":12.88,"n":45,"o":12.97,"t":"2026-10-22T18:45:00Z","v":7148,"vw":12.936957},{"c":12.93,"h":12.98,"l":12.8519,"n":41,"o":12.89,"t":"2026-10-22T19:00:00Z","v":5296,"vw":12.902367},{"c":13.11,"h":13.16,"l":13.01,"n":49,"o":13.055,"t":"2026-10-22T19:15:00Z","v":5515,"vw":13.081288},{"c":12.77,"h":13,"l":12.75,"n":114,"o":13,"t":"2026-10-22T19:30:00Z","v":13128,"vw":12.866699},{"c":13.0985,"h":13.15,"l":12.73,"n":161,"o":12.75,"t":"2026-10-22T19:45:00Z","v":42754,"vw":13.034681},{"c":13,"h":13.2,"l":13,"n":50,"o":13.06,"t":"2026-10-22T20:00:00Z","v":9189,"vw":13.031577},{"c":12.84,"h":13.03,"l":12.84,"n":11,"o":13.03,"t":"2026-10-22T20:15:00Z","v":835,"vw":12.878661},{"c":12.68,"h":12.94,"l":12.68,"n":42,"o":12.9381,"t":"2026-10-22T20:30:00Z","v":4858,"vw":12.796298},{"c":12.7523,"h":12.84,"l":12.7523,"n":14,"o":12.84,"t":"2026-10-22T20:45:00Z","v":1003,"vw":12.794659},{"c":13.15,"h":13.15,"l":12.99,"n":9,"o":12.99,"t":"2026-10-22T21:00:00Z","v":1548,"vw":13.039655},{"c":13.03,"h":13.03,"l":13.02,"n":5,"o":13.02,"t":"2026-10-22T21:30:00Z","v":323,"vw":13.023333},{"c":12.9,"h":12.93,"l":12.88,"n":18,"o":12.88,"t":"2026-10-22T21:45:00Z","v":2800,"vw":12.909244},{"c":13.02,"h":13.06,"l":12.9,"n":9,"o":12.9,"t":"2026-10-22T22:00:00Z","v":3247,"vw":12.969589},{"c":12.83,"h":12.83,"l":12.83,"n":1,"o":12.83,"t":"2026-10-22T22:15:00Z","v":1475,"vw":12.83},{"c":12.87,"h":12.87,"l":12.87,"n":3,"o":12.87,"t":"2026-10-22T22:30:00Z","v":291,"vw":12.87},{"c":12.9,"h":12.9,"l":12.89,"n":3,"o":12.89,"t":"2026-10-22T23:00:00Z","v":500,"vw":12.894444},{"c":12.8314,"h":12.8314,"l":12.8314,"n":6,"o":12.8314,"t":"2026-10-22T23:15:00Z","v":188,"vw":12.8314},{"c":12.663,"h":12.7,"l":12.64,"n":5,"o":12.7,"t":"2026-10-22T23:30:00Z","v":607,"vw":12.664597},{"c":12.68,"h":12.68,"l":12.68,"n":11,"o":12.68,"t":"2026-10-22T23:45:00Z","v":233,"vw":12.68}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.34992092026337196,"strike":44.99683681053488,"iv":2.6627760047896274,"gamma":0.01802254981560506,"theta":-0.029975167143082806,"vega":0.0064179156442637445,"rho":0.0007425032896326305,"breakevenPct":247.21866562632653},{"delta":0.15,"premium":0.475,"strike":29.028470227581742,"iv":2.128135813226712,"gamma":0.029960075147155405,"theta":-0.03188509056132248,"vega":0.008526532563705917,"rho":0.001151933406662233,"breakevenPct":125.90712272267795},{"delta":0.2,"premium":0.6838387489460865,"strike":26.270709991568694,"iv":2.1685747822367296,"gamma":0.03530801272300405,"theta":-0.03904769856437745,"vega":0.010233855052054245,"rho":0.001498673657387204,"breakevenPct":106.3901128676476},{"delta":0.25,"premium":0.9,"strike":23.785593361386436,"iv":2.1699329948138386,"gamma":0.040114239022954676,"theta":-0.0443209892579936,"vega":0.011619162357051913,"rho":0.0018399620837977484,"breakevenPct":89.01679449759904},{"delta":0.3,"premium":1.1210773516891985,"strike":21.431381186486412,"iv":2.1320263072282066,"gamma":0.044563732113747374,"theta":-0.04767258727411825,"vega":0.012706027545819381,"rho":0.0021775905630187047,"breakevenPct":72.68344975632166},{"delta":0.35,"premium":1.3714793923435407,"strike":19.734403472322626,"iv":2.1343806047854588,"gamma":0.04741718322937947,"theta":-0.05086722780003065,"vega":0.013534969958014877,"rho":0.0024929377521884935,"breakevenPct":61.607066345070166},{"delta":0.4,"premium":1.636573486945417,"strike":18.219580074597616,"iv":2.130202687457677,"gamma":0.049564118665321746,"theta":-0.052989906741569545,"vega":0.014119537435095397,"rho":0.002797083861472736,"breakevenPct":52.03792926143211},{"delta":0.45,"premium":1.9165647921760394,"strike":16.83374083129584,"iv":2.141782151589242,"gamma":0.05106650366748166,"theta":-0.05511638141809291,"vega":0.014316625916870416,"rho":0.0030971178113131173,"breakevenPct":43.57048716287811},{"delta":0.5,"premium":2.236609071274298,"strike":15.65658747300216,"iv":2.1548801295896327,"gamma":0.05112526997840173,"theta":-0.05594038876889849,"vega":0.0144,"rho":0.003353786758548099,"breakevenPct":37.0076305074767},{"delta":0.55,"premium":2.6083838383838387,"strike":14.604040404040402,"iv":2.1981072727272726,"gamma":0.049728888888888885,"theta":-0.0565979797979798,"vega":0.01428121212121212,"rho":0.0035702465030728503,"breakevenPct":31.794978885331098},{"delta":0.6,"premium":2.9782482598607887,"strike":13.533642691415313,"iv":2.204219025522042,"gamma":0.0484,"theta":-0.055454292343387473,"vega":0.013913457076566126,"rho":0.0037879207305142014,"breakevenPct":26.4310180036455},{"delta":0.65,"premium":3.3779585798816574,"strike":12.467455621301774,"iv":2.197601183431953,"gamma":0.04653609467455621,"theta":-0.05300118343195266,"vega":0.013327218934911242,"rho":0.003982563316324725,"breakevenPct":21.32782696158829},{"delta":0.7,"premium":3.8405487804878047,"strike":11.465447154471546,"iv":2.2158959349593497,"gamma":0.043296341463414635,"theta":-0.050215243902439026,"vega":0.01251890243902439,"rho":0.004129143487923959,"breakevenPct":17.19751864440543},{"delta":0.75,"premium":4.35176797843212,"strike":10.451330948305236,"iv":2.2118511854561906,"gamma":0.03939189203588814,"theta":-0.045627907499183176,"vega":0.011519545812778866,"rho":0.004252463604951712,"breakevenPct":13.346852425247747},{"delta":0.8,"premium":4.95119988149365,"strike":9.41466686417725,"iv":2.223326187780887,"gamma":0.03432521943700261,"theta":-0.04029769666182206,"vega":0.0102028374677663,"rho":0.004306745835210252,"breakevenPct":9.998979675887432},{"delta":0.85,"premium":5.63857556437837,"strike":8.325268362494814,"iv":2.2347352715498565,"gamma":0.028418541026323747,"theta":-0.03382741354670254,"vega":0.008492382574051511,"rho":0.004282527305397163,"breakevenPct":6.9207038811116695},{"delta":0.9,"premium":6.670279989223204,"strike":6.974650013470996,"iv":2.37157189052595,"gamma":0.02023112797962398,"theta":-0.02720175703830223,"vega":0.00641510254708319,"rho":0.003988572282509505,"breakevenPct":4.478790219710559}],"put":[{"delta":0.1,"premium":0.5327870369068676,"strike":7.093677248305336,"iv":2.2739854268531112,"gamma":0.021035176846311683,"theta":-0.02523001596785213,"vega":0.006401894246473808,"rho":-0.0014550457767496692,"breakevenPct":49.763474644728426},{"delta":0.15,"premium":0.916720791454686,"strike":8.242621059835221,"iv":2.3223015830053466,"gamma":0.02742557013222625,"theta":-0.034099184780231655,"vega":0.00850315014794075,"rho":-0.002273361189174673,"breakevenPct":43.905817240577825},{"delta":0.2,"premium":1.2780143614203894,"strike":9.408038297121038,"iv":2.23196725748149,"gamma":0.03420931781544648,"theta":-0.039286273830493795,"vega":0.010203995754039888,"rho":-0.003074139784293916,"breakevenPct":37.74866817993378},{"delta":0.25,"premium":1.7147803454095494,"strike":10.452169148230631,"iv":2.2162172568835268,"gamma":0.039296339670488664,"theta":-0.0445476642261562,"vega":0.011519302300512376,"rho":-0.003940967952803224,"breakevenPct":33.0980949248003},{"delta":0.3,"premium":2.218864097363083,"strike":11.464503042596348,"iv":2.222473022312373,"gamma":0.04313286004056795,"theta":-0.04913286004056795,"vega":0.012518052738336713,"rho":-0.004859827342677165,"breakevenPct":29.206439929301187},{"delta":0.35,"premium":2.853215077605321,"strike":12.523281596452328,"iv":2.2503574279379155,"gamma":0.045370953436807096,"theta":-0.05294079822616408,"vega":0.01336629711751663,"rho":-0.005868517436945862,"breakevenPct":25.95661164741956},{"delta":0.4,"premium":3.4678082191780826,"strike":13.557729941291585,"iv":2.234912328767123,"gamma":0.04769628180039139,"theta":-0.05468845401174169,"vega":0.013978864970645793,"rho":-0.006860427423109527,"breakevenPct":22.741793858242705},{"delta":0.45,"premium":4.21375,"strike":14.685,"iv":2.2328390000000002,"gamma":0.048926000000000004,"theta":-0.05597,"vega":0.014337,"rho":-0.007955436322092042,"breakevenPct":19.82197549770291},{"delta":0.5,"premium":4.893478260869565,"strike":15.73913043478261,"iv":2.188308695652174,"gamma":0.05035217391304348,"theta":-0.055121739130434784,"vega":0.0144,"rho":-0.008998139766710728,"breakevenPct":16.955190092549444},{"delta":0.55,"premium":6.167332381469749,"strike":17.289776508626332,"iv":2.2456237747750483,"gamma":0.04814966193512358,"theta":-0.05508841196973006,"vega":0.014460307579120988,"rho":-0.010520410157747854,"breakevenPct":14.835803007989407},{"delta":0.6,"premium":7.049812585276765,"strike":18.499732264681093,"iv":2.194981294799938,"gamma":0.04804947994601967,"theta":-0.05226612961173872,"vega":0.014104185463083679,"rho":-0.011727882853633725,"breakevenPct":12.328333235801473},{"delta":0.65,"premium":8.38074849850735,"strike":20.107664664676467,"iv":2.2029748110208343,"gamma":0.045945895896482535,"theta":-0.050029909788859746,"vega":0.013536959090060736,"rho":-0.0132870243194184,"breakevenPct":10.207380044646898},{"delta":0.7,"premium":9.564635441982771,"strike":21.571817157758634,"iv":2.1526658154613987,"gamma":0.044151246629822775,"theta":-0.045485853578845235,"vega":0.012708748486074643,"rho":-0.014730666163186593,"breakevenPct":8.06139574444209},{"delta":0.75,"premium":11.111632329876999,"strike":23.366626270443525,"iv":2.1234531835156845,"gamma":0.04087010430029767,"theta":-0.04050202194111037,"vega":0.011608643981125514,"rho":-0.016459096381805496,"breakevenPct":6.163905508678959},{"delta":0.8,"premium":12.885922100399,"strike":25.373246778221112,"iv":2.0809071239892525,"gamma":0.0367561531269865,"theta":-0.03432198748049404,"vega":0.010230233659073894,"rho":-0.018365821173738337,"breakevenPct":4.384956525098694},{"delta":0.85,"premium":14.963945136599811,"strike":27.663464866588015,"iv":2.020352644091355,"gamma":0.03144738497126308,"theta":-0.026862820783795052,"vega":0.00850619984844232,"rho":-0.020510756026950145,"breakevenPct":2.760185834699831},{"delta":0.9,"premium":17.349050802412147,"strike":30.242217083688807,"iv":1.9190317970992543,"gamma":0.02477873446305103,"theta":-0.01788068892827209,"vega":0.006378763032872032,"rho":-0.022896431294355087,"breakevenPct":1.277440419014867}]},"raw":{"call":[{"delta":0.1,"premium":0.34992092026337196,"strike":44.99683681053488,"iv":2.6627760047896274,"gamma":0.01802254981560506,"theta":-0.029975167143082806,"vega":0.0064179156442637445,"rho":0.0007425032896326305,"breakevenPct":247.21866562632653},{"delta":0.15,"premium":0.475,"strike":29.028470227581742,"iv":2.128135813226712,"gamma":0.029960075147155405,"theta":-0.03188509056132248,"vega":0.008526532563705917,"rho":0.001151933406662233,"breakevenPct":125.90712272267795},{"delta":0.2,"premium":0.6838387489460865,"strike":26.270709991568694,"iv":2.1685747822367296,"gamma":0.03530801272300405,"theta":-0.03904769856437745,"vega":0.010233855052054245,"rho":0.001498673657387204,"breakevenPct":106.3901128676476},{"delta":0.25,"premium":0.9,"strike":23.785593361386436,"iv":2.1699329948138386,"gamma":0.040114239022954676,"theta":-0.0443209892579936,"vega":0.011619162357051913,"rho":0.0018399620837977484,"breakevenPct":89.01679449759904},{"delta":0.3,"premium":1.1210773516891985,"strike":21.431381186486412,"iv":2.1320263072282066,"gamma":0.044563732113747374,"theta":-0.04767258727411825,"vega":0.012706027545819381,"rho":0.0021775905630187047,"breakevenPct":72.68344975632166},{"delta":0.35,"premium":1.3714793923435407,"strike":19.734403472322626,"iv":2.1343806047854588,"gamma":0.04741718322937947,"theta":-0.05086722780003065,"vega":0.013534969958014877,"rho":0.0024929377521884935,"breakevenPct":61.607066345070166},{"delta":0.4,"premium":1.636573486945417,"strike":18.219580074597616,"iv":2.130202687457677,"gamma":0.049564118665321746,"theta":-0.052989906741569545,"vega":0.014119537435095397,"rho":0.002797083861472736,"breakevenPct":52.03792926143211},{"delta":0.45,"premium":1.9165647921760394,"strike":16.83374083129584,"iv":2.141782151589242,"gamma":0.05106650366748166,"theta":-0.05511638141809291,"vega":0.014316625916870416,"rho":0.0030971178113131173,"breakevenPct":43.57048716287811},{"delta":0.5,"premium":2.236609071274298,"strike":15.65658747300216,"iv":2.1548801295896327,"gamma":0.05112526997840173,"theta":-0.05594038876889849,"vega":0.0144,"rho":0.003353786758548099,"breakevenPct":37.0076305074767},{"delta":0.55,"premium":2.6083838383838387,"strike":14.604040404040402,"iv":2.1981072727272726,"gamma":0.049728888888888885,"theta":-0.0565979797979798,"vega":0.01428121212121212,"rho":0.0035702465030728503,"breakevenPct":31.794978885331098},{"delta":0.6,"premium":2.9782482598607887,"strike":13.533642691415313,"iv":2.204219025522042,"gamma":0.0484,"theta":-0.055454292343387473,"vega":0.013913457076566126,"rho":0.0037879207305142014,"breakevenPct":26.4310180036455},{"delta":0.65,"premium":3.3779585798816574,"strike":12.467455621301774,"iv":2.197601183431953,"gamma":0.04653609467455621,"theta":-0.05300118343195266,"vega":0.013327218934911242,"rho":0.003982563316324725,"breakevenPct":21.32782696158829},{"delta":0.7,"premium":3.8405487804878047,"strike":11.465447154471546,"iv":2.2158959349593497,"gamma":0.043296341463414635,"theta":-0.050215243902439026,"vega":0.01251890243902439,"rho":0.004129143487923959,"breakevenPct":17.19751864440543},{"delta":0.75,"premium":4.35176797843212,"strike":10.451330948305236,"iv":2.2118511854561906,"gamma":0.03939189203588814,"theta":-0.045627907499183176,"vega":0.011519545812778866,"rho":0.004252463604951712,"breakevenPct":13.346852425247747},{"delta":0.8,"premium":4.95119988149365,"strike":9.41466686417725,"iv":2.223326187780887,"gamma":0.03432521943700261,"theta":-0.04029769666182206,"vega":0.0102028374677663,"rho":0.004306745835210252,"breakevenPct":9.998979675887432},{"delta":0.85,"premium":5.63857556437837,"strike":8.325268362494814,"iv":2.2347352715498565,"gamma":0.028418541026323747,"theta":-0.03382741354670254,"vega":0.008492382574051511,"rho":0.004282527305397163,"breakevenPct":6.9207038811116695},{"delta":0.9,"premium":6.670279989223204,"strike":6.974650013470996,"iv":2.37157189052595,"gamma":0.02023112797962398,"theta":-0.02720175703830223,"vega":0.00641510254708319,"rho":0.003988572282509505,"breakevenPct":4.478790219710559}],"put":[{"delta":0.1,"premium":0.5327870369068676,"strike":7.093677248305336,"iv":2.2739854268531112,"gamma":0.021035176846311683,"theta":-0.02523001596785213,"vega":0.006401894246473808,"rho":-0.0014550457767496692,"breakevenPct":49.763474644728426},{"delta":0.15,"premium":0.916720791454686,"strike":8.242621059835221,"iv":2.3223015830053466,"gamma":0.02742557013222625,"theta":-0.034099184780231655,"vega":0.00850315014794075,"rho":-0.002273361189174673,"breakevenPct":43.905817240577825},{"delta":0.2,"premium":1.2780143614203894,"strike":9.408038297121038,"iv":2.23196725748149,"gamma":0.03420931781544648,"theta":-0.039286273830493795,"vega":0.010203995754039888,"rho":-0.003074139784293916,"breakevenPct":37.74866817993378},{"delta":0.25,"premium":1.7147803454095494,"strike":10.452169148230631,"iv":2.2162172568835268,"gamma":0.039296339670488664,"theta":-0.0445476642261562,"vega":0.011519302300512376,"rho":-0.003940967952803224,"breakevenPct":33.0980949248003},{"delta":0.3,"premium":2.218864097363083,"strike":11.464503042596348,"iv":2.222473022312373,"gamma":0.04313286004056795,"theta":-0.04913286004056795,"vega":0.012518052738336713,"rho":-0.004859827342677165,"breakevenPct":29.206439929301187},{"delta":0.35,"premium":2.853215077605321,"strike":12.523281596452328,"iv":2.2503574279379155,"gamma":0.045370953436807096,"theta":-0.05294079822616408,"vega":0.01336629711751663,"rho":-0.005868517436945862,"breakevenPct":25.95661164741956},{"delta":0.4,"premium":3.4678082191780826,"strike":13.557729941291585,"iv":2.234912328767123,"gamma":0.04769628180039139,"theta":-0.05468845401174169,"vega":0.013978864970645793,"rho":-0.006860427423109527,"breakevenPct":22.741793858242705},{"delta":0.45,"premium":4.21375,"strike":14.685,"iv":2.2328390000000002,"gamma":0.048926000000000004,"theta":-0.05597,"vega":0.014337,"rho":-0.007955436322092042,"breakevenPct":19.82197549770291},{"delta":0.5,"premium":4.893478260869565,"strike":15.73913043478261,"iv":2.188308695652174,"gamma":0.05035217391304348,"theta":-0.055121739130434784,"vega":0.0144,"rho":-0.008998139766710728,"breakevenPct":16.955190092549444},{"delta":0.55,"premium":6.167332381469749,"strike":17.289776508626332,"iv":2.2456237747750483,"gamma":0.04814966193512358,"theta":-0.05508841196973006,"vega":0.014460307579120988,"rho":-0.010520410157747854,"breakevenPct":14.835803007989407},{"delta":0.6,"premium":7.049812585276765,"strike":18.499732264681093,"iv":2.194981294799938,"gamma":0.04804947994601967,"theta":-0.05226612961173872,"vega":0.014104185463083679,"rho":-0.011727882853633725,"breakevenPct":12.328333235801473},{"delta":0.65,"premium":8.38074849850735,"strike":20.107664664676467,"iv":2.2029748110208343,"gamma":0.045945895896482535,"theta":-0.050029909788859746,"vega":0.013536959090060736,"rho":-0.0132870243194184,"breakevenPct":10.207380044646898},{"delta":0.7,"premium":9.564635441982771,"strike":21.571817157758634,"iv":2.1526658154613987,"gamma":0.044151246629822775,"theta":-0.045485853578845235,"vega":0.012708748486074643,"rho":-0.014730666163186593,"breakevenPct":8.06139574444209},{"delta":0.75,"premium":11.111632329876999,"strike":23.366626270443525,"iv":2.1234531835156845,"gamma":0.04087010430029767,"theta":-0.04050202194111037,"vega":0.011608643981125514,"rho":-0.016459096381805496,"breakevenPct":6.163905508678959},{"delta":0.8,"premium":12.885922100399,"strike":25.373246778221112,"iv":2.0809071239892525,"gamma":0.0367561531269865,"theta":-0.03432198748049404,"vega":0.010230233659073894,"rho":-0.018365821173738337,"breakevenPct":4.384956525098694},{"delta":0.85,"premium":14.963945136599811,"strike":27.663464866588015,"iv":2.020352644091355,"gamma":0.03144738497126308,"theta":-0.026862820783795052,"vega":0.00850619984844232,"rho":-0.020510756026950145,"breakevenPct":2.760185834699831},{"delta":0.9,"premium":17.349050802412147,"strike":30.242217083688807,"iv":1.9190317970992543,"gamma":0.02477873446305103,"theta":-0.01788068892827209,"vega":0.006378763032872032,"rho":-0.022896431294355087,"breakevenPct":1.277440419014867}]}},"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"}}