{"symbol":"CWEB","url":"https://intraalpha.com/companies/CWEB","capturedAt":"2026-10-22T11:26:16.013Z","state":"ready","quote":{"symbol":"CWEB","last_price":15.88,"prev_close":18.04,"regular_close":17.09,"change":-2.16,"change_pct":-11.9734,"regular_change":-0.95,"regular_change_pct":-5.2661,"extended_change":-1.21,"extended_change_pct":-7.0802,"bid":15.85,"ask":15.91,"bid_size":100,"ask_size":400,"volume":1158676,"vwap":17.012063,"open":17.44,"high":17.44,"low":16.75,"close":17.09,"trade_count":6472,"last_trade_at":"2026-10-22T11:25:28.258435928Z","last_quote_at":"2026-10-22T11:24:19.997099796Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T07:26:06.563984919-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":181200000,"net_expense_ratio":null,"portfolio_turnover":0.81,"dividend_yield":0.082,"inception_date":"2016-11-02","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T11:26:12.540480+00:00"},"optionObservedAt":"2026-10-21T19:49:50.592Z","bars":[{"c":17.69,"h":17.77,"l":17.58,"n":60,"o":17.66,"t":"2026-10-15T08:00:00Z","v":43535,"vw":17.633689},{"c":17.61,"h":17.61,"l":17.61,"n":1,"o":17.61,"t":"2026-10-15T08:05:00Z","v":250,"vw":17.61},{"c":17.61,"h":17.61,"l":17.61,"n":2,"o":17.61,"t":"2026-10-15T08:20:00Z","v":2800,"vw":17.61},{"c":17.9,"h":17.9,"l":17.9,"n":1,"o":17.9,"t":"2026-10-15T11:00:00Z","v":100,"vw":17.9},{"c":18,"h":18,"l":18,"n":3,"o":18,"t":"2026-10-15T11:35:00Z","v":200,"vw":18},{"c":17.75,"h":17.81,"l":17.75,"n":17,"o":17.81,"t":"2026-10-15T12:00:00Z","v":1555,"vw":17.779949},{"c":17.74,"h":17.74,"l":17.74,"n":1,"o":17.74,"t":"2026-10-15T12:35:00Z","v":100,"vw":17.74},{"c":17.9,"h":17.9,"l":17.9,"n":1,"o":17.9,"t":"2026-10-15T12:55:00Z","v":100,"vw":17.9},{"c":17.75,"h":17.79,"l":17.75,"n":98,"o":17.79,"t":"2026-10-15T13:25:00Z","v":1956,"vw":17.77611},{"c":17.91,"h":17.94,"l":17.73,"n":249,"o":17.77,"t":"2026-10-15T13:30:00Z","v":41569,"vw":17.837995},{"c":18.11,"h":18.12,"l":17.9,"n":338,"o":17.9,"t":"2026-10-15T13:35:00Z","v":81368,"vw":18.015047},{"c":18.1,"h":18.19,"l":18.09,"n":184,"o":18.115,"t":"2026-10-15T13:40:00Z","v":39723,"vw":18.144177},{"c":18.085,"h":18.125,"l":18.04,"n":143,"o":18.09,"t":"2026-10-15T13:45:00Z","v":27824,"vw":18.073061},{"c":17.975,"h":18.09,"l":17.9569,"n":129,"o":18.09,"t":"2026-10-15T13:50:00Z","v":33230,"vw":17.997713},{"c":18.0286,"h":18.035,"l":17.961,"n":189,"o":17.98,"t":"2026-10-15T13:55:00Z","v":42779,"vw":17.997679},{"c":18.14,"h":18.14,"l":18.02,"n":93,"o":18.025,"t":"2026-10-15T14:00:00Z","v":20986,"vw":18.080429},{"c":18.21,"h":18.215,"l":18.145,"n":85,"o":18.15,"t":"2026-10-15T14:05:00Z","v":23752,"vw":18.185727},{"c":18.12,"h":18.22,"l":18.12,"n":72,"o":18.2,"t":"2026-10-15T14:10:00Z","v":16678,"vw":18.175629},{"c":18.11,"h":18.145,"l":18.09,"n":58,"o":18.14,"t":"2026-10-15T14:15:00Z","v":12624,"vw":18.10995},{"c":18.1,"h":18.15,"l":18.08,"n":68,"o":18.135,"t":"2026-10-15T14:20:00Z","v":13956,"vw":18.113038},{"c":18.06,"h":18.12,"l":18.06,"n":86,"o":18.12,"t":"2026-10-15T14:25:00Z","v":14776,"vw":18.096268},{"c":18.075,"h":18.11,"l":18.06,"n":69,"o":18.06,"t":"2026-10-15T14:30:00Z","v":12736,"vw":18.09633},{"c":18.1176,"h":18.12,"l":18.07,"n":60,"o":18.07,"t":"2026-10-15T14:35:00Z","v":11082,"vw":18.097383},{"c":18.1295,"h":18.155,"l":18.115,"n":37,"o":18.12,"t":"2026-10-15T14:40:00Z","v":28023,"vw":18.131295},{"c":18.2,"h":18.205,"l":18.12,"n":90,"o":18.13,"t":"2026-10-15T14:45:00Z","v":12023,"vw":18.14899},{"c":18.26,"h":18.29,"l":18.21,"n":72,"o":18.21,"t":"2026-10-15T14:50:00Z","v":21688,"vw":18.243956},{"c":18.26,"h":18.28,"l":18.23,"n":44,"o":18.2551,"t":"2026-10-15T14:55:00Z","v":8645,"vw":18.256801},{"c":18.27,"h":18.29,"l":18.25,"n":17,"o":18.25,"t":"2026-10-15T15:00:00Z","v":4357,"vw":18.280096},{"c":18.32,"h":18.32,"l":18.27,"n":29,"o":18.27,"t":"2026-10-15T15:05:00Z","v":6842,"vw":18.304702},{"c":18.31,"h":18.34,"l":18.31,"n":15,"o":18.34,"t":"2026-10-15T15:10:00Z","v":1917,"vw":18.328684},{"c":18.313,"h":18.345,"l":18.28,"n":61,"o":18.3,"t":"2026-10-15T15:15:00Z","v":8208,"vw":18.316411},{"c":18.27,"h":18.31,"l":18.27,"n":20,"o":18.31,"t":"2026-10-15T15:20:00Z","v":2366,"vw":18.285759},{"c":18.18,"h":18.225,"l":18.17,"n":26,"o":18.225,"t":"2026-10-15T15:25:00Z","v":14724,"vw":18.191544},{"c":18.225,"h":18.235,"l":18.185,"n":38,"o":18.185,"t":"2026-10-15T15:30:00Z","v":9112,"vw":18.225185},{"c":18.29,"h":18.29,"l":18.245,"n":21,"o":18.25,"t":"2026-10-15T15:35:00Z","v":4563,"vw":18.268854},{"c":18.26,"h":18.29,"l":18.26,"n":14,"o":18.29,"t":"2026-10-15T15:40:00Z","v":1302,"vw":18.279006},{"c":18.25,"h":18.255,"l":18.23,"n":16,"o":18.23,"t":"2026-10-15T15:45:00Z","v":16449,"vw":18.248633},{"c":18.265,"h":18.27,"l":18.255,"n":9,"o":18.26,"t":"2026-10-15T15:50:00Z","v":1201,"vw":18.2625},{"c":18.29,"h":18.29,"l":18.26,"n":11,"o":18.265,"t":"2026-10-15T15:55:00Z","v":1105,"vw":18.2665},{"c":18.21,"h":18.29,"l":18.2,"n":37,"o":18.285,"t":"2026-10-15T16:00:00Z","v":5281,"vw":18.244124},{"c":18.21,"h":18.21,"l":18.205,"n":7,"o":18.21,"t":"2026-10-15T16:05:00Z","v":625,"vw":18.208333},{"c":18.1999,"h":18.2,"l":18.195,"n":3,"o":18.2,"t":"2026-10-15T16:10:00Z","v":1700,"vw":18.199618},{"c":18.225,"h":18.225,"l":18.205,"n":3,"o":18.205,"t":"2026-10-15T16:15:00Z","v":321,"vw":18.218333},{"c":18.215,"h":18.23,"l":18.215,"n":13,"o":18.23,"t":"2026-10-15T16:20:00Z","v":908,"vw":18.225},{"c":18.23,"h":18.245,"l":18.23,"n":14,"o":18.23,"t":"2026-10-15T16:25:00Z","v":987,"vw":18.235},{"c":18.22,"h":18.23,"l":18.22,"n":10,"o":18.225,"t":"2026-10-15T16:30:00Z","v":2741,"vw":18.227916},{"c":18.2486,"h":18.26,"l":18.23,"n":16,"o":18.23,"t":"2026-10-15T16:35:00Z","v":1709,"vw":18.247498},{"c":18.26,"h":18.27,"l":18.25,"n":25,"o":18.25,"t":"2026-10-15T16:40:00Z","v":3530,"vw":18.261472},{"c":18.285,"h":18.29,"l":18.28,"n":24,"o":18.289,"t":"2026-10-15T16:45:00Z","v":2534,"vw":18.287331},{"c":18.29,"h":18.29,"l":18.27,"n":16,"o":18.28,"t":"2026-10-15T16:50:00Z","v":3108,"vw":18.277024},{"c":18.28,"h":18.285,"l":18.28,"n":15,"o":18.285,"t":"2026-10-15T16:55:00Z","v":2995,"vw":18.283998},{"c":18.26,"h":18.285,"l":18.26,"n":23,"o":18.285,"t":"2026-10-15T17:00:00Z","v":6000,"vw":18.273075},{"c":18.24,"h":18.255,"l":18.235,"n":7,"o":18.255,"t":"2026-10-15T17:05:00Z","v":950,"vw":18.242632},{"c":18.265,"h":18.265,"l":18.245,"n":5,"o":18.245,"t":"2026-10-15T17:10:00Z","v":500,"vw":18.254},{"c":18.28,"h":18.28,"l":18.26,"n":11,"o":18.265,"t":"2026-10-15T17:15:00Z","v":2117,"vw":18.265355},{"c":18.275,"h":18.285,"l":18.275,"n":19,"o":18.285,"t":"2026-10-15T17:20:00Z","v":2552,"vw":18.282784},{"c":18.27,"h":18.27,"l":18.27,"n":2,"o":18.27,"t":"2026-10-15T17:25:00Z","v":400,"vw":18.27},{"c":18.2987,"h":18.2987,"l":18.2987,"n":1,"o":18.2987,"t":"2026-10-15T17:30:00Z","v":200,"vw":18.2987},{"c":18.28,"h":18.285,"l":18.28,"n":9,"o":18.285,"t":"2026-10-15T17:35:00Z","v":2085,"vw":18.282719},{"c":18.33,"h":18.34,"l":18.28,"n":25,"o":18.28,"t":"2026-10-15T17:40:00Z","v":5092,"vw":18.315527},{"c":18.33,"h":18.34,"l":18.32,"n":12,"o":18.32,"t":"2026-10-15T17:45:00Z","v":986,"vw":18.3325},{"c":18.33,"h":18.33,"l":18.33,"n":3,"o":18.33,"t":"2026-10-15T17:50:00Z","v":106,"vw":18.33},{"c":18.335,"h":18.34,"l":18.33,"n":9,"o":18.33,"t":"2026-10-15T17:55:00Z","v":4100,"vw":18.335114},{"c":18.33,"h":18.36,"l":18.325,"n":60,"o":18.35,"t":"2026-10-15T18:00:00Z","v":11027,"vw":18.332346},{"c":18.321,"h":18.34,"l":18.321,"n":8,"o":18.34,"t":"2026-10-15T18:05:00Z","v":900,"vw":18.327933},{"c":18.29,"h":18.3,"l":18.29,"n":4,"o":18.3,"t":"2026-10-15T18:15:00Z","v":1163,"vw":18.299091},{"c":18.32,"h":18.32,"l":18.3,"n":3,"o":18.3,"t":"2026-10-15T18:20:00Z","v":305,"vw":18.313333},{"c":18.305,"h":18.305,"l":18.305,"n":5,"o":18.305,"t":"2026-10-15T18:25:00Z","v":560,"vw":18.305},{"c":18.32,"h":18.325,"l":18.312,"n":11,"o":18.312,"t":"2026-10-15T18:30:00Z","v":1029,"vw":18.317259},{"c":18.33,"h":18.33,"l":18.33,"n":3,"o":18.33,"t":"2026-10-15T18:35:00Z","v":300,"vw":18.33},{"c":18.335,"h":18.34,"l":18.33,"n":11,"o":18.34,"t":"2026-10-15T18:40:00Z","v":3150,"vw":18.339167},{"c":18.39,"h":18.39,"l":18.34,"n":12,"o":18.34,"t":"2026-10-15T18:45:00Z","v":1105,"vw":18.3695},{"c":18.375,"h":18.39,"l":18.375,"n":6,"o":18.39,"t":"2026-10-15T18:50:00Z","v":701,"vw":18.383571},{"c":18.39,"h":18.39,"l":18.375,"n":7,"o":18.375,"t":"2026-10-15T18:55:00Z","v":700,"vw":18.377143},{"c":18.39,"h":18.4001,"l":18.39,"n":20,"o":18.39,"t":"2026-10-15T19:00:00Z","v":3060,"vw":18.398783},{"c":18.42,"h":18.43,"l":18.415,"n":34,"o":18.415,"t":"2026-10-15T19:05:00Z","v":6909,"vw":18.426474},{"c":18.42,"h":18.44,"l":18.415,"n":14,"o":18.425,"t":"2026-10-15T19:10:00Z","v":1700,"vw":18.430882},{"c":18.44,"h":18.44,"l":18.425,"n":8,"o":18.435,"t":"2026-10-15T19:15:00Z","v":1439,"vw":18.43345},{"c":18.46,"h":18.46,"l":18.45,"n":7,"o":18.45,"t":"2026-10-15T19:20:00Z","v":698,"vw":18.456667},{"c":18.4399,"h":18.4501,"l":18.4399,"n":5,"o":18.4501,"t":"2026-10-15T19:25:00Z","v":3112,"vw":18.442693},{"c":18.45,"h":18.45,"l":18.42,"n":25,"o":18.43,"t":"2026-10-15T19:30:00Z","v":4563,"vw":18.435001},{"c":18.44,"h":18.45,"l":18.435,"n":28,"o":18.45,"t":"2026-10-15T19:35:00Z","v":3652,"vw":18.440577},{"c":18.46,"h":18.46,"l":18.435,"n":25,"o":18.435,"t":"2026-10-15T19:40:00Z","v":2852,"vw":18.44948},{"c":18.445,"h":18.4669,"l":18.445,"n":25,"o":18.45,"t":"2026-10-15T19:45:00Z","v":3410,"vw":18.450806},{"c":18.435,"h":18.44,"l":18.415,"n":68,"o":18.44,"t":"2026-10-15T19:50:00Z","v":9941,"vw":18.435382},{"c":18.41,"h":18.455,"l":18.41,"n":152,"o":18.435,"t":"2026-10-15T19:55:00Z","v":14844,"vw":18.439871},{"c":18.45,"h":18.45,"l":18.42,"n":12,"o":18.42,"t":"2026-10-15T20:00:00Z","v":1550,"vw":18.428602},{"c":18.5,"h":18.5,"l":18.5,"n":1,"o":18.5,"t":"2026-10-15T21:00:00Z","v":100,"vw":18.5},{"c":18.46,"h":18.46,"l":18.46,"n":7,"o":18.46,"t":"2026-10-15T21:10:00Z","v":500,"vw":18.46},{"c":18.513,"h":18.513,"l":18.513,"n":1,"o":18.513,"t":"2026-10-15T22:20:00Z","v":500,"vw":18.513},{"c":18.42,"h":18.5144,"l":18.42,"n":2,"o":18.5144,"t":"2026-10-15T22:25:00Z","v":1130,"vw":18.50354},{"c":18.49,"h":18.49,"l":18.49,"n":2,"o":18.49,"t":"2026-10-15T22:55:00Z","v":200,"vw":18.49},{"c":18.41,"h":18.72,"l":18.37,"n":15,"o":18.44,"t":"2026-10-16T08:00:00Z","v":5295,"vw":18.425462},{"c":18.7241,"h":18.7241,"l":18.7241,"n":1,"o":18.7241,"t":"2026-10-16T11:15:00Z","v":200,"vw":18.7241},{"c":18.64,"h":18.64,"l":18.64,"n":2,"o":18.64,"t":"2026-10-16T11:30:00Z","v":251,"vw":18.64},{"c":18.4963,"h":18.4963,"l":18.4963,"n":3,"o":18.4963,"t":"2026-10-16T12:05:00Z","v":131,"vw":18.4963},{"c":18.36,"h":18.36,"l":18.36,"n":1,"o":18.36,"t":"2026-10-16T13:10:00Z","v":186,"vw":18.36},{"c":18.45,"h":18.62,"l":18.44,"n":119,"o":18.47,"t":"2026-10-16T13:30:00Z","v":23521,"vw":18.49266},{"c":18.41,"h":18.47,"l":18.38,"n":108,"o":18.43,"t":"2026-10-16T13:35:00Z","v":16691,"vw":18.419061},{"c":18.44,"h":18.455,"l":18.39,"n":99,"o":18.4,"t":"2026-10-16T13:40:00Z","v":17525,"vw":18.410675},{"c":18.38,"h":18.44,"l":18.36,"n":60,"o":18.44,"t":"2026-10-16T13:45:00Z","v":7935,"vw":18.391318},{"c":18.46,"h":18.47,"l":18.37,"n":45,"o":18.38,"t":"2026-10-16T13:50:00Z","v":9426,"vw":18.412131},{"c":18.51,"h":18.5195,"l":18.4699,"n":53,"o":18.4699,"t":"2026-10-16T13:55:00Z","v":7424,"vw":18.499971},{"c":18.46,"h":18.535,"l":18.45,"n":80,"o":18.51,"t":"2026-10-16T14:00:00Z","v":13183,"vw":18.507559},{"c":18.44,"h":18.49,"l":18.42,"n":40,"o":18.47,"t":"2026-10-16T14:05:00Z","v":6067,"vw":18.451612},{"c":18.43,"h":18.445,"l":18.4,"n":30,"o":18.44,"t":"2026-10-16T14:10:00Z","v":2725,"vw":18.428423},{"c":18.39,"h":18.43,"l":18.39,"n":25,"o":18.41,"t":"2026-10-16T14:15:00Z","v":2312,"vw":18.416439},{"c":18.42,"h":18.42,"l":18.393,"n":47,"o":18.4,"t":"2026-10-16T14:20:00Z","v":8419,"vw":18.402687},{"c":18.42,"h":18.43,"l":18.4,"n":43,"o":18.42,"t":"2026-10-16T14:25:00Z","v":10130,"vw":18.403471},{"c":18.42,"h":18.45,"l":18.42,"n":17,"o":18.44,"t":"2026-10-16T14:30:00Z","v":2234,"vw":18.44275},{"c":18.405,"h":18.42,"l":18.4,"n":18,"o":18.42,"t":"2026-10-16T14:35:00Z","v":1799,"vw":18.414089},{"c":18.37,"h":18.405,"l":18.37,"n":20,"o":18.405,"t":"2026-10-16T14:40:00Z","v":3024,"vw":18.389897},{"c":18.39,"h":18.4,"l":18.38,"n":23,"o":18.39,"t":"2026-10-16T14:45:00Z","v":2383,"vw":18.392562},{"c":18.385,"h":18.42,"l":18.38,"n":14,"o":18.42,"t":"2026-10-16T14:50:00Z","v":2296,"vw":18.395986},{"c":18.42,"h":18.42,"l":18.385,"n":19,"o":18.385,"t":"2026-10-16T14:55:00Z","v":1970,"vw":18.407101},{"c":18.385,"h":18.4,"l":18.385,"n":6,"o":18.4,"t":"2026-10-16T15:00:00Z","v":1850,"vw":18.395},{"c":18.3,"h":18.385,"l":18.3,"n":35,"o":18.385,"t":"2026-10-16T15:05:00Z","v":6867,"vw":18.35108},{"c":18.33,"h":18.34,"l":18.3,"n":33,"o":18.305,"t":"2026-10-16T15:10:00Z","v":8850,"vw":18.309883},{"c":18.31,"h":18.34,"l":18.31,"n":30,"o":18.32,"t":"2026-10-16T15:15:00Z","v":3946,"vw":18.319466},{"c":18.27,"h":18.31,"l":18.27,"n":20,"o":18.31,"t":"2026-10-16T15:20:00Z","v":2068,"vw":18.300832},{"c":18.2751,"h":18.28,"l":18.2751,"n":6,"o":18.28,"t":"2026-10-16T15:25:00Z","v":906,"vw":18.276453},{"c":18.3,"h":18.3,"l":18.27,"n":8,"o":18.29,"t":"2026-10-16T15:30:00Z","v":1759,"vw":18.29195},{"c":18.31,"h":18.31,"l":18.3,"n":6,"o":18.3,"t":"2026-10-16T15:35:00Z","v":849,"vw":18.30625},{"c":18.29,"h":18.31,"l":18.29,"n":6,"o":18.31,"t":"2026-10-16T15:40:00Z","v":506,"vw":18.297807},{"c":18.29,"h":18.31,"l":18.29,"n":5,"o":18.31,"t":"2026-10-16T15:45:00Z","v":576,"vw":18.306},{"c":18.27,"h":18.28,"l":18.25,"n":38,"o":18.28,"t":"2026-10-16T15:50:00Z","v":4661,"vw":18.266767},{"c":18.24,"h":18.26,"l":18.2301,"n":7,"o":18.26,"t":"2026-10-16T15:55:00Z","v":791,"vw":18.240305},{"c":18.18,"h":18.23,"l":18.18,"n":11,"o":18.23,"t":"2026-10-16T16:00:00Z","v":1616,"vw":18.188437},{"c":18.25,"h":18.25,"l":18.25,"n":1,"o":18.25,"t":"2026-10-16T16:05:00Z","v":100,"vw":18.25},{"c":18.28,"h":18.28,"l":18.28,"n":1,"o":18.28,"t":"2026-10-16T16:10:00Z","v":100,"vw":18.28},{"c":18.27,"h":18.3,"l":18.27,"n":10,"o":18.3,"t":"2026-10-16T16:15:00Z","v":1720,"vw":18.28325},{"c":18.285,"h":18.29,"l":18.285,"n":5,"o":18.29,"t":"2026-10-16T16:20:00Z","v":429,"vw":18.28848},{"c":18.28,"h":18.3,"l":18.28,"n":9,"o":18.29,"t":"2026-10-16T16:25:00Z","v":837,"vw":18.292817},{"c":18.24,"h":18.25,"l":18.24,"n":4,"o":18.25,"t":"2026-10-16T16:30:00Z","v":430,"vw":18.242326},{"c":18.2301,"h":18.2301,"l":18.22,"n":2,"o":18.22,"t":"2026-10-16T16:35:00Z","v":300,"vw":18.223367},{"c":18.23,"h":18.235,"l":18.214,"n":8,"o":18.22,"t":"2026-10-16T16:40:00Z","v":2406,"vw":18.215965},{"c":18.21,"h":18.245,"l":18.2,"n":23,"o":18.245,"t":"2026-10-16T16:45:00Z","v":4363,"vw":18.23593},{"c":18.2202,"h":18.23,"l":18.2,"n":11,"o":18.2,"t":"2026-10-16T16:50:00Z","v":1600,"vw":18.223071},{"c":18.2101,"h":18.2101,"l":18.21,"n":4,"o":18.21,"t":"2026-10-16T16:55:00Z","v":719,"vw":18.210084},{"c":18.16,"h":18.22,"l":18.16,"n":97,"o":18.22,"t":"2026-10-16T17:00:00Z","v":17946,"vw":18.203981},{"c":18.1517,"h":18.16,"l":18.14,"n":14,"o":18.16,"t":"2026-10-16T17:05:00Z","v":1072,"vw":18.147381},{"c":18.16,"h":18.16,"l":18.15,"n":4,"o":18.15,"t":"2026-10-16T17:10:00Z","v":975,"vw":18.157222},{"c":18.125,"h":18.125,"l":18.1201,"n":5,"o":18.1201,"t":"2026-10-16T17:15:00Z","v":475,"vw":18.12255},{"c":18.155,"h":18.155,"l":18.11,"n":28,"o":18.11,"t":"2026-10-16T17:20:00Z","v":2072,"vw":18.128765},{"c":18.1701,"h":18.1701,"l":18.15,"n":15,"o":18.16,"t":"2026-10-16T17:25:00Z","v":2126,"vw":18.159125},{"c":18.18,"h":18.18,"l":18.16,"n":8,"o":18.16,"t":"2026-10-16T17:30:00Z","v":1479,"vw":18.173462},{"c":18.185,"h":18.195,"l":18.1824,"n":16,"o":18.195,"t":"2026-10-16T17:35:00Z","v":4238,"vw":18.183971},{"c":18.23,"h":18.25,"l":18.185,"n":27,"o":18.185,"t":"2026-10-16T17:40:00Z","v":3847,"vw":18.209666},{"c":18.22,"h":18.23,"l":18.22,"n":5,"o":18.23,"t":"2026-10-16T17:45:00Z","v":304,"vw":18.225},{"c":18.18,"h":18.195,"l":18.18,"n":11,"o":18.19,"t":"2026-10-16T17:50:00Z","v":1221,"vw":18.1835},{"c":18.16,"h":18.16,"l":18.15,"n":16,"o":18.16,"t":"2026-10-16T17:55:00Z","v":1550,"vw":18.154159},{"c":18.12,"h":18.145,"l":18.12,"n":18,"o":18.145,"t":"2026-10-16T18:00:00Z","v":2089,"vw":18.128733},{"c":18.11,"h":18.1301,"l":18.11,"n":13,"o":18.11,"t":"2026-10-16T18:05:00Z","v":1305,"vw":18.119592},{"c":18.1,"h":18.1,"l":18.0898,"n":8,"o":18.09,"t":"2026-10-16T18:10:00Z","v":1053,"vw":18.093222},{"c":18.09,"h":18.105,"l":18.09,"n":4,"o":18.105,"t":"2026-10-16T18:15:00Z","v":300,"vw":18.0975},{"c":18.07,"h":18.07,"l":18.04,"n":8,"o":18.05,"t":"2026-10-16T18:20:00Z","v":804,"vw":18.059262},{"c":18.061,"h":18.061,"l":18.05,"n":16,"o":18.0507,"t":"2026-10-16T18:25:00Z","v":2801,"vw":18.052925},{"c":18.05,"h":18.06,"l":18.04,"n":36,"o":18.06,"t":"2026-10-16T18:30:00Z","v":4100,"vw":18.050213},{"c":18.07,"h":18.07,"l":18.07,"n":2,"o":18.07,"t":"2026-10-16T18:35:00Z","v":200,"vw":18.07},{"c":18.07,"h":18.07,"l":18.05,"n":36,"o":18.065,"t":"2026-10-16T18:40:00Z","v":5017,"vw":18.059009},{"c":18.035,"h":18.055,"l":18.035,"n":27,"o":18.055,"t":"2026-10-16T18:45:00Z","v":4720,"vw":18.044656},{"c":18,"h":18.05,"l":18,"n":16,"o":18.05,"t":"2026-10-16T18:50:00Z","v":1845,"vw":18.019634},{"c":18.02,"h":18.02,"l":17.98,"n":41,"o":18,"t":"2026-10-16T18:55:00Z","v":4432,"vw":18.004201},{"c":18.01,"h":18.03,"l":18.01,"n":75,"o":18.02,"t":"2026-10-16T19:00:00Z","v":13369,"vw":18.016641},{"c":18,"h":18.0301,"l":17.991,"n":29,"o":18.01,"t":"2026-10-16T19:05:00Z","v":5372,"vw":18.008991},{"c":18.06,"h":18.06,"l":18.01,"n":27,"o":18.01,"t":"2026-10-16T19:10:00Z","v":2268,"vw":18.041286},{"c":18.05,"h":18.07,"l":18.05,"n":30,"o":18.0699,"t":"2026-10-16T19:15:00Z","v":5687,"vw":18.057136},{"c":18.07,"h":18.08,"l":18.05,"n":23,"o":18.07,"t":"2026-10-16T19:20:00Z","v":4138,"vw":18.065502},{"c":18.055,"h":18.075,"l":18.055,"n":2,"o":18.075,"t":"2026-10-16T19:25:00Z","v":339,"vw":18.0609},{"c":18.05,"h":18.08,"l":18.0401,"n":17,"o":18.08,"t":"2026-10-16T19:30:00Z","v":2275,"vw":18.056505},{"c":18.04,"h":18.05,"l":18.04,"n":4,"o":18.05,"t":"2026-10-16T19:35:00Z","v":450,"vw":18.046667},{"c":18.015,"h":18.02,"l":18.015,"n":9,"o":18.02,"t":"2026-10-16T19:40:00Z","v":365,"vw":18.0175},{"c":17.995,"h":18.02,"l":17.98,"n":135,"o":17.98,"t":"2026-10-16T19:45:00Z","v":16690,"vw":17.998496},{"c":18.06,"h":18.0601,"l":18.02,"n":102,"o":18.02,"t":"2026-10-16T19:50:00Z","v":10631,"vw":18.040966},{"c":18.075,"h":18.08,"l":18.035,"n":256,"o":18.045,"t":"2026-10-16T19:55:00Z","v":34577,"vw":18.058866},{"c":18.07,"h":18.07,"l":18.07,"n":4,"o":18.07,"t":"2026-10-16T20:00:00Z","v":1270,"vw":18.07},{"c":18.05,"h":18.05,"l":17.9,"n":2,"o":17.9,"t":"2026-10-16T20:10:00Z","v":600,"vw":18},{"c":18.01,"h":18.01,"l":18.01,"n":14,"o":18.01,"t":"2026-10-16T20:25:00Z","v":500,"vw":18.01},{"c":17.97,"h":17.97,"l":17.97,"n":1,"o":17.97,"t":"2026-10-16T22:55:00Z","v":200,"vw":17.97},{"c":18.03,"h":18.03,"l":18.02,"n":3,"o":18.02,"t":"2026-10-16T23:25:00Z","v":432,"vw":18.023333},{"c":18.01,"h":18.01,"l":18.01,"n":2,"o":18.01,"t":"2026-10-16T23:30:00Z","v":230,"vw":18.01},{"c":18.1,"h":18.1,"l":18.1,"n":1,"o":18.1,"t":"2026-10-16T23:50:00Z","v":100,"vw":18.1},{"c":18.25,"h":18.3,"l":18.2,"n":125,"o":18.2,"t":"2026-10-19T08:00:00Z","v":94647,"vw":18.211604},{"c":18.25,"h":18.25,"l":18.25,"n":1,"o":18.25,"t":"2026-10-19T08:05:00Z","v":100,"vw":18.25},{"c":18.3167,"h":18.3167,"l":18.3167,"n":1,"o":18.3167,"t":"2026-10-19T11:40:00Z","v":500,"vw":18.3167},{"c":18.2952,"h":18.2952,"l":18.2952,"n":1,"o":18.2952,"t":"2026-10-19T11:50:00Z","v":500,"vw":18.2952},{"c":18.28,"h":18.28,"l":18.22,"n":36,"o":18.22,"t":"2026-10-19T12:20:00Z","v":626,"vw":18.257952},{"c":18.294,"h":18.294,"l":18.294,"n":2,"o":18.294,"t":"2026-10-19T12:25:00Z","v":250,"vw":18.294},{"c":18.35,"h":18.35,"l":18.35,"n":3,"o":18.35,"t":"2026-10-19T13:10:00Z","v":400,"vw":18.35},{"c":18.1,"h":18.26,"l":18.1,"n":77,"o":18.24,"t":"2026-10-19T13:30:00Z","v":10969,"vw":18.202778},{"c":18.08,"h":18.16,"l":18.08,"n":176,"o":18.1,"t":"2026-10-19T13:35:00Z","v":29053,"vw":18.115777},{"c":18.155,"h":18.175,"l":18.08,"n":83,"o":18.08,"t":"2026-10-19T13:40:00Z","v":15110,"vw":18.117605},{"c":18.13,"h":18.18,"l":18.12,"n":44,"o":18.14,"t":"2026-10-19T13:45:00Z","v":6670,"vw":18.148573},{"c":18.04,"h":18.14,"l":18.04,"n":50,"o":18.135,"t":"2026-10-19T13:50:00Z","v":12480,"vw":18.091713},{"c":18.0384,"h":18.06,"l":18.02,"n":118,"o":18.04,"t":"2026-10-19T13:55:00Z","v":19385,"vw":18.03839},{"c":18.02,"h":18.04,"l":18.01,"n":31,"o":18.04,"t":"2026-10-19T14:00:00Z","v":4110,"vw":18.026266},{"c":18,"h":18.035,"l":17.985,"n":129,"o":18.022,"t":"2026-10-19T14:05:00Z","v":24575,"vw":18.019913},{"c":18.05,"h":18.07,"l":17.975,"n":112,"o":17.99,"t":"2026-10-19T14:10:00Z","v":88969,"vw":18.029599},{"c":18.08,"h":18.105,"l":18.065,"n":77,"o":18.065,"t":"2026-10-19T14:15:00Z","v":16309,"vw":18.088076},{"c":18.08,"h":18.09,"l":18.065,"n":33,"o":18.065,"t":"2026-10-19T14:20:00Z","v":4003,"vw":18.077262},{"c":18.05,"h":18.09,"l":18.05,"n":49,"o":18.09,"t":"2026-10-19T14:25:00Z","v":13417,"vw":18.07721},{"c":17.9898,"h":18.035,"l":17.9898,"n":46,"o":18.03,"t":"2026-10-19T14:30:00Z","v":4728,"vw":18.021559},{"c":18.005,"h":18.01,"l":17.985,"n":41,"o":18,"t":"2026-10-19T14:35:00Z","v":4561,"vw":17.993265},{"c":18.005,"h":18.01,"l":18.005,"n":9,"o":18.005,"t":"2026-10-19T14:40:00Z","v":977,"vw":18.008158},{"c":18.015,"h":18.03,"l":18,"n":12,"o":18,"t":"2026-10-19T14:45:00Z","v":747,"vw":18.022143},{"c":17.985,"h":18.02,"l":17.9777,"n":36,"o":18.02,"t":"2026-10-19T14:50:00Z","v":3980,"vw":17.994708},{"c":17.98,"h":18.03,"l":17.9786,"n":37,"o":17.99,"t":"2026-10-19T14:55:00Z","v":5241,"vw":18.006667},{"c":17.96,"h":18,"l":17.96,"n":27,"o":18,"t":"2026-10-19T15:00:00Z","v":1662,"vw":17.976},{"c":17.99,"h":17.99,"l":17.935,"n":16,"o":17.95,"t":"2026-10-19T15:05:00Z","v":872,"vw":17.953317},{"c":18.0132,"h":18.015,"l":18,"n":27,"o":18.005,"t":"2026-10-19T15:10:00Z","v":4360,"vw":18.00493},{"c":18.03,"h":18.03,"l":18.02,"n":17,"o":18.0201,"t":"2026-10-19T15:15:00Z","v":3024,"vw":18.026809},{"c":18.02,"h":18.025,"l":18.02,"n":15,"o":18.025,"t":"2026-10-19T15:20:00Z","v":2344,"vw":18.02196},{"c":18.05,"h":18.055,"l":18.03,"n":14,"o":18.03,"t":"2026-10-19T15:25:00Z","v":996,"vw":18.043889},{"c":18.04,"h":18.04,"l":18.025,"n":9,"o":18.025,"t":"2026-10-19T15:30:00Z","v":485,"vw":18.03125},{"c":18.02,"h":18.045,"l":18.02,"n":12,"o":18.04,"t":"2026-10-19T15:35:00Z","v":928,"vw":18.03875},{"c":18.015,"h":18.03,"l":18.01,"n":34,"o":18.01,"t":"2026-10-19T15:40:00Z","v":4086,"vw":18.021326},{"c":18.015,"h":18.025,"l":18.01,"n":4,"o":18.01,"t":"2026-10-19T15:45:00Z","v":414,"vw":18.016208},{"c":18.03,"h":18.04,"l":18.02,"n":8,"o":18.02,"t":"2026-10-19T15:50:00Z","v":1211,"vw":18.033072},{"c":18.03,"h":18.04,"l":18.03,"n":11,"o":18.03,"t":"2026-10-19T15:55:00Z","v":1260,"vw":18.031818},{"c":17.985,"h":18.03,"l":17.985,"n":11,"o":18.03,"t":"2026-10-19T16:00:00Z","v":835,"vw":18.019224},{"c":17.98,"h":17.9801,"l":17.97,"n":17,"o":17.97,"t":"2026-10-19T16:05:00Z","v":2281,"vw":17.978892},{"c":17.98,"h":18,"l":17.98,"n":30,"o":17.98,"t":"2026-10-19T16:10:00Z","v":4726,"vw":17.988118},{"c":17.98,"h":18,"l":17.98,"n":12,"o":17.985,"t":"2026-10-19T16:15:00Z","v":1205,"vw":17.992537},{"c":17.97,"h":17.98,"l":17.97,"n":4,"o":17.98,"t":"2026-10-19T16:20:00Z","v":400,"vw":17.97696},{"c":17.98,"h":17.98,"l":17.96,"n":21,"o":17.965,"t":"2026-10-19T16:25:00Z","v":1648,"vw":17.968432},{"c":17.97,"h":17.98,"l":17.965,"n":14,"o":17.98,"t":"2026-10-19T16:30:00Z","v":1411,"vw":17.971538},{"c":17.97,"h":17.985,"l":17.97,"n":15,"o":17.985,"t":"2026-10-19T16:35:00Z","v":3803,"vw":17.979868},{"c":17.975,"h":17.975,"l":17.975,"n":1,"o":17.975,"t":"2026-10-19T16:40:00Z","v":261,"vw":17.975},{"c":17.9601,"h":17.9601,"l":17.9601,"n":4,"o":17.9601,"t":"2026-10-19T16:45:00Z","v":127,"vw":17.9601},{"c":17.955,"h":17.965,"l":17.951,"n":43,"o":17.955,"t":"2026-10-19T16:50:00Z","v":6174,"vw":17.954509},{"c":17.93,"h":17.965,"l":17.93,"n":16,"o":17.955,"t":"2026-10-19T16:55:00Z","v":1071,"vw":17.950707},{"c":17.9,"h":17.92,"l":17.895,"n":54,"o":17.915,"t":"2026-10-19T17:00:00Z","v":18581,"vw":17.901872},{"c":17.85,"h":17.9,"l":17.85,"n":44,"o":17.9,"t":"2026-10-19T17:05:00Z","v":20994,"vw":17.882866},{"c":17.845,"h":17.855,"l":17.845,"n":39,"o":17.85,"t":"2026-10-19T17:10:00Z","v":6350,"vw":17.847949},{"c":17.86,"h":17.86,"l":17.845,"n":10,"o":17.8507,"t":"2026-10-19T17:15:00Z","v":2612,"vw":17.849125},{"c":17.87,"h":17.88,"l":17.86,"n":19,"o":17.86,"t":"2026-10-19T17:20:00Z","v":2329,"vw":17.869991},{"c":17.86,"h":17.87,"l":17.86,"n":12,"o":17.865,"t":"2026-10-19T17:25:00Z","v":2181,"vw":17.862548},{"c":17.87,"h":17.875,"l":17.855,"n":28,"o":17.855,"t":"2026-10-19T17:30:00Z","v":6082,"vw":17.867478},{"c":17.87,"h":17.8799,"l":17.865,"n":9,"o":17.865,"t":"2026-10-19T17:35:00Z","v":987,"vw":17.869355},{"c":17.9,"h":17.91,"l":17.865,"n":48,"o":17.865,"t":"2026-10-19T17:40:00Z","v":6753,"vw":17.893913},{"c":17.855,"h":17.89,"l":17.845,"n":27,"o":17.89,"t":"2026-10-19T17:45:00Z","v":5606,"vw":17.864712},{"c":17.8501,"h":17.86,"l":17.8501,"n":12,"o":17.86,"t":"2026-10-19T17:50:00Z","v":1508,"vw":17.857486},{"c":17.885,"h":17.885,"l":17.855,"n":12,"o":17.855,"t":"2026-10-19T17:55:00Z","v":1350,"vw":17.874619},{"c":17.885,"h":17.895,"l":17.88,"n":27,"o":17.895,"t":"2026-10-19T18:00:00Z","v":4268,"vw":17.887591},{"c":17.895,"h":17.895,"l":17.89,"n":12,"o":17.8902,"t":"2026-10-19T18:05:00Z","v":14863,"vw":17.890525},{"c":17.895,"h":17.895,"l":17.895,"n":6,"o":17.895,"t":"2026-10-19T18:10:00Z","v":600,"vw":17.895},{"c":17.89,"h":17.9,"l":17.89,"n":11,"o":17.895,"t":"2026-10-19T18:15:00Z","v":3200,"vw":17.890937},{"c":17.8677,"h":17.875,"l":17.865,"n":12,"o":17.875,"t":"2026-10-19T18:20:00Z","v":2050,"vw":17.868037},{"c":17.835,"h":17.865,"l":17.8253,"n":35,"o":17.865,"t":"2026-10-19T18:25:00Z","v":6244,"vw":17.843816},{"c":17.83,"h":17.835,"l":17.82,"n":16,"o":17.83,"t":"2026-10-19T18:30:00Z","v":2000,"vw":17.829206},{"c":17.835,"h":17.84,"l":17.82,"n":9,"o":17.82,"t":"2026-10-19T18:35:00Z","v":910,"vw":17.836122},{"c":17.84,"h":17.84,"l":17.84,"n":1,"o":17.84,"t":"2026-10-19T18:40:00Z","v":100,"vw":17.84},{"c":17.855,"h":17.855,"l":17.84,"n":6,"o":17.84,"t":"2026-10-19T18:45:00Z","v":405,"vw":17.848333},{"c":17.85,"h":17.86,"l":17.85,"n":10,"o":17.855,"t":"2026-10-19T18:50:00Z","v":1039,"vw":17.856393},{"c":17.835,"h":17.84,"l":17.83,"n":9,"o":17.83,"t":"2026-10-19T18:55:00Z","v":900,"vw":17.834286},{"c":17.835,"h":17.84,"l":17.83,"n":14,"o":17.83,"t":"2026-10-19T19:00:00Z","v":1420,"vw":17.833986},{"c":17.8,"h":17.835,"l":17.8,"n":8,"o":17.835,"t":"2026-10-19T19:05:00Z","v":1241,"vw":17.815896},{"c":17.81,"h":17.8111,"l":17.805,"n":9,"o":17.81,"t":"2026-10-19T19:10:00Z","v":1685,"vw":17.809947},{"c":17.81,"h":17.81,"l":17.805,"n":10,"o":17.805,"t":"2026-10-19T19:15:00Z","v":463,"vw":17.8075},{"c":17.825,"h":17.825,"l":17.81,"n":11,"o":17.81,"t":"2026-10-19T19:20:00Z","v":819,"vw":17.8175},{"c":17.8469,"h":17.8469,"l":17.835,"n":20,"o":17.84,"t":"2026-10-19T19:25:00Z","v":2440,"vw":17.84032},{"c":17.835,"h":17.845,"l":17.835,"n":12,"o":17.845,"t":"2026-10-19T19:30:00Z","v":5959,"vw":17.839265},{"c":17.85,"h":17.85,"l":17.84,"n":41,"o":17.84,"t":"2026-10-19T19:35:00Z","v":5556,"vw":17.846657},{"c":17.84,"h":17.845,"l":17.835,"n":67,"o":17.845,"t":"2026-10-19T19:40:00Z","v":7887,"vw":17.840138},{"c":17.8417,"h":17.845,"l":17.835,"n":52,"o":17.835,"t":"2026-10-19T19:45:00Z","v":5451,"vw":17.839065},{"c":17.845,"h":17.85,"l":17.83,"n":98,"o":17.84,"t":"2026-10-19T19:50:00Z","v":10936,"vw":17.844243},{"c":17.87,"h":17.87,"l":17.83,"n":175,"o":17.845,"t":"2026-10-19T19:55:00Z","v":31929,"vw":17.850339},{"c":17.87,"h":17.87,"l":17.87,"n":3,"o":17.87,"t":"2026-10-19T20:00:00Z","v":1406,"vw":17.87},{"c":18.0821,"h":18.0821,"l":18.0821,"n":2,"o":18.0821,"t":"2026-10-19T20:10:00Z","v":101,"vw":18.0821},{"c":17.9,"h":17.9,"l":17.9,"n":1,"o":17.9,"t":"2026-10-19T21:00:00Z","v":110,"vw":17.9},{"c":17.85,"h":17.85,"l":17.85,"n":1,"o":17.85,"t":"2026-10-19T21:05:00Z","v":110,"vw":17.85},{"c":17.84,"h":17.84,"l":17.84,"n":1,"o":17.84,"t":"2026-10-19T21:10:00Z","v":300,"vw":17.84},{"c":17.95,"h":17.95,"l":17.95,"n":7,"o":17.95,"t":"2026-10-19T22:50:00Z","v":157,"vw":17.95},{"c":17.73,"h":17.85,"l":17.73,"n":36,"o":17.85,"t":"2026-10-20T08:00:00Z","v":2850,"vw":17.809681},{"c":17.66,"h":17.66,"l":17.66,"n":1,"o":17.66,"t":"2026-10-20T09:00:00Z","v":300,"vw":17.66},{"c":17.72,"h":17.72,"l":17.72,"n":1,"o":17.72,"t":"2026-10-20T09:30:00Z","v":100,"vw":17.72},{"c":17.75,"h":17.75,"l":17.75,"n":1,"o":17.75,"t":"2026-10-20T09:35:00Z","v":400,"vw":17.75},{"c":17.71,"h":17.71,"l":17.71,"n":1,"o":17.71,"t":"2026-10-20T09:40:00Z","v":200,"vw":17.71},{"c":17.7,"h":17.7,"l":17.7,"n":3,"o":17.7,"t":"2026-10-20T09:45:00Z","v":400,"vw":17.7},{"c":17.82,"h":17.82,"l":17.74,"n":5,"o":17.74,"t":"2026-10-20T09:50:00Z","v":400,"vw":17.766667},{"c":18.12,"h":18.12,"l":18.12,"n":1,"o":18.12,"t":"2026-10-20T11:05:00Z","v":100,"vw":18.12},{"c":17.8,"h":17.8,"l":17.8,"n":1,"o":17.8,"t":"2026-10-20T11:20:00Z","v":296,"vw":17.8},{"c":17.72,"h":17.75,"l":17.72,"n":3,"o":17.75,"t":"2026-10-20T12:20:00Z","v":550,"vw":17.73},{"c":17.78,"h":17.83,"l":17.78,"n":6,"o":17.79,"t":"2026-10-20T13:25:00Z","v":1101,"vw":17.80382},{"c":17.87,"h":17.89,"l":17.805,"n":97,"o":17.84,"t":"2026-10-20T13:30:00Z","v":21827,"vw":17.867694},{"c":17.96,"h":17.98,"l":17.86,"n":172,"o":17.87,"t":"2026-10-20T13:35:00Z","v":27299,"vw":17.913326},{"c":17.86,"h":17.99,"l":17.85,"n":135,"o":17.95,"t":"2026-10-20T13:40:00Z","v":21574,"vw":17.903453},{"c":17.98,"h":17.985,"l":17.885,"n":280,"o":17.885,"t":"2026-10-20T13:45:00Z","v":94426,"vw":17.946546},{"c":17.92,"h":17.98,"l":17.89,"n":83,"o":17.97,"t":"2026-10-20T13:50:00Z","v":7495,"vw":17.932588},{"c":17.93,"h":17.95,"l":17.92,"n":46,"o":17.94,"t":"2026-10-20T13:55:00Z","v":3286,"vw":17.935185},{"c":17.93,"h":17.945,"l":17.925,"n":47,"o":17.93,"t":"2026-10-20T14:00:00Z","v":5323,"vw":17.932846},{"c":17.98,"h":17.98,"l":17.92,"n":57,"o":17.93,"t":"2026-10-20T14:05:00Z","v":6888,"vw":17.955995},{"c":18.02,"h":18.02,"l":17.96,"n":41,"o":17.96,"t":"2026-10-20T14:10:00Z","v":5137,"vw":17.97588},{"c":18.035,"h":18.045,"l":17.99,"n":26,"o":18.005,"t":"2026-10-20T14:15:00Z","v":2518,"vw":18.006076},{"c":18.055,"h":18.06,"l":18.02,"n":21,"o":18.02,"t":"2026-10-20T14:20:00Z","v":2332,"vw":18.033329},{"c":18.1,"h":18.1,"l":18.06,"n":29,"o":18.06,"t":"2026-10-20T14:25:00Z","v":3228,"vw":18.080824},{"c":18.1076,"h":18.13,"l":18.1,"n":29,"o":18.1,"t":"2026-10-20T14:30:00Z","v":2439,"vw":18.112731},{"c":18.08,"h":18.15,"l":18.08,"n":45,"o":18.1,"t":"2026-10-20T14:35:00Z","v":6734,"vw":18.109826},{"c":18.105,"h":18.115,"l":18.09,"n":48,"o":18.09,"t":"2026-10-20T14:40:00Z","v":6687,"vw":18.099256},{"c":18.075,"h":18.12,"l":18.075,"n":24,"o":18.115,"t":"2026-10-20T14:45:00Z","v":3399,"vw":18.108956},{"c":18.09,"h":18.09,"l":18.06,"n":30,"o":18.08,"t":"2026-10-20T14:50:00Z","v":2804,"vw":18.075479},{"c":18.105,"h":18.105,"l":18.075,"n":9,"o":18.075,"t":"2026-10-20T14:55:00Z","v":919,"vw":18.09587},{"c":18.06,"h":18.095,"l":18.03,"n":35,"o":18.085,"t":"2026-10-20T15:00:00Z","v":7215,"vw":18.066563},{"c":18.08,"h":18.08,"l":18.07,"n":4,"o":18.07,"t":"2026-10-20T15:05:00Z","v":216,"vw":18.075},{"c":18,"h":18.07,"l":18,"n":129,"o":18.065,"t":"2026-10-20T15:10:00Z","v":23226,"vw":18.018397},{"c":18.02,"h":18.04,"l":18.01,"n":16,"o":18.01,"t":"2026-10-20T15:15:00Z","v":2039,"vw":18.026129},{"c":18.01,"h":18.04,"l":17.99,"n":26,"o":18.04,"t":"2026-10-20T15:20:00Z","v":4100,"vw":18.009298},{"c":17.985,"h":18.03,"l":17.985,"n":20,"o":18.02,"t":"2026-10-20T15:25:00Z","v":3582,"vw":18.004662},{"c":17.98,"h":17.99,"l":17.97,"n":12,"o":17.99,"t":"2026-10-20T15:30:00Z","v":3026,"vw":17.988067},{"c":17.98,"h":17.98,"l":17.97,"n":15,"o":17.975,"t":"2026-10-20T15:35:00Z","v":1437,"vw":17.97277},{"c":18,"h":18.01,"l":17.995,"n":20,"o":18,"t":"2026-10-20T15:40:00Z","v":2791,"vw":18.006068},{"c":18.01,"h":18.01,"l":17.99,"n":18,"o":18,"t":"2026-10-20T15:45:00Z","v":1838,"vw":18.000585},{"c":18.01,"h":18.015,"l":18,"n":9,"o":18.01,"t":"2026-10-20T15:50:00Z","v":3634,"vw":18.005695},{"c":18.0084,"h":18.0084,"l":18.0084,"n":1,"o":18.0084,"t":"2026-10-20T15:55:00Z","v":111,"vw":18.0084},{"c":18.015,"h":18.02,"l":18.015,"n":14,"o":18.02,"t":"2026-10-20T16:00:00Z","v":3087,"vw":18.018849},{"c":18.05,"h":18.05,"l":18.01,"n":3,"o":18.01,"t":"2026-10-20T16:05:00Z","v":205,"vw":18.03},{"c":18.01,"h":18.02,"l":18.01,"n":4,"o":18.02,"t":"2026-10-20T16:10:00Z","v":9449,"vw":18.01566},{"c":17.9801,"h":17.99,"l":17.9801,"n":5,"o":17.99,"t":"2026-10-20T16:15:00Z","v":756,"vw":17.98835},{"c":18.005,"h":18.02,"l":18,"n":101,"o":18,"t":"2026-10-20T16:25:00Z","v":18041,"vw":18.013402},{"c":18.005,"h":18.01,"l":18.005,"n":7,"o":18.01,"t":"2026-10-20T16:30:00Z","v":705,"vw":18.008379},{"c":18.02,"h":18.02,"l":18.02,"n":11,"o":18.02,"t":"2026-10-20T16:35:00Z","v":513,"vw":18.02},{"c":18.015,"h":18.015,"l":18.015,"n":1,"o":18.015,"t":"2026-10-20T16:40:00Z","v":186,"vw":18.015},{"c":18.03,"h":18.03,"l":18.015,"n":13,"o":18.02,"t":"2026-10-20T16:45:00Z","v":2877,"vw":18.01778},{"c":18.01,"h":18.025,"l":18.01,"n":18,"o":18.025,"t":"2026-10-20T16:50:00Z","v":3127,"vw":18.015536},{"c":18.015,"h":18.015,"l":18.015,"n":5,"o":18.015,"t":"2026-10-20T16:55:00Z","v":758,"vw":18.015},{"c":18.005,"h":18.02,"l":18.005,"n":33,"o":18.02,"t":"2026-10-20T17:00:00Z","v":4524,"vw":18.011688},{"c":18.0001,"h":18.0001,"l":18,"n":5,"o":18,"t":"2026-10-20T17:05:00Z","v":526,"vw":18.000022},{"c":18.005,"h":18.01,"l":18,"n":5,"o":18,"t":"2026-10-20T17:10:00Z","v":516,"vw":18.004741},{"c":18.05,"h":18.05,"l":18.02,"n":15,"o":18.02,"t":"2026-10-20T17:20:00Z","v":2991,"vw":18.030678},{"c":18.05,"h":18.05,"l":18.04,"n":3,"o":18.04,"t":"2026-10-20T17:25:00Z","v":273,"vw":18.043676},{"c":18.055,"h":18.06,"l":18.055,"n":2,"o":18.06,"t":"2026-10-20T17:35:00Z","v":200,"vw":18.0575},{"c":18.045,"h":18.045,"l":18.045,"n":5,"o":18.045,"t":"2026-10-20T17:40:00Z","v":1007,"vw":18.045},{"c":18.07,"h":18.07,"l":18.07,"n":5,"o":18.07,"t":"2026-10-20T17:45:00Z","v":579,"vw":18.07},{"c":18.07,"h":18.07,"l":18.07,"n":3,"o":18.07,"t":"2026-10-20T17:50:00Z","v":808,"vw":18.07},{"c":18.0499,"h":18.06,"l":18.0499,"n":6,"o":18.06,"t":"2026-10-20T17:55:00Z","v":919,"vw":18.053267},{"c":18.051,"h":18.065,"l":18.051,"n":4,"o":18.065,"t":"2026-10-20T18:00:00Z","v":725,"vw":18.055923},{"c":18.05,"h":18.065,"l":18.05,"n":9,"o":18.06,"t":"2026-10-20T18:05:00Z","v":2225,"vw":18.060516},{"c":18.07,"h":18.07,"l":18.06,"n":2,"o":18.06,"t":"2026-10-20T18:10:00Z","v":200,"vw":18.065},{"c":18.015,"h":18.015,"l":18.015,"n":1,"o":18.015,"t":"2026-10-20T18:30:00Z","v":138,"vw":18.015},{"c":17.99,"h":17.99,"l":17.99,"n":1,"o":17.99,"t":"2026-10-20T18:40:00Z","v":100,"vw":17.99},{"c":18.005,"h":18.01,"l":18.005,"n":5,"o":18.01,"t":"2026-10-20T18:45:00Z","v":670,"vw":18.007315},{"c":18,"h":18.01,"l":18,"n":68,"o":18,"t":"2026-10-20T18:50:00Z","v":10280,"vw":18.008163},{"c":18.02,"h":18.02,"l":18.01,"n":11,"o":18.01,"t":"2026-10-20T18:55:00Z","v":1091,"vw":18.016982},{"c":18.03,"h":18.03,"l":18.03,"n":3,"o":18.03,"t":"2026-10-20T19:00:00Z","v":123,"vw":18.03},{"c":18.03,"h":18.03,"l":18.0292,"n":6,"o":18.0292,"t":"2026-10-20T19:05:00Z","v":2032,"vw":18.029476},{"c":18.03,"h":18.03,"l":18.03,"n":3,"o":18.03,"t":"2026-10-20T19:10:00Z","v":156,"vw":18.03},{"c":18.01,"h":18.02,"l":18.01,"n":12,"o":18.02,"t":"2026-10-20T19:20:00Z","v":1604,"vw":18.016108},{"c":18.02,"h":18.025,"l":18.015,"n":23,"o":18.015,"t":"2026-10-20T19:25:00Z","v":2812,"vw":18.020898},{"c":18.02,"h":18.03,"l":18.015,"n":16,"o":18.02,"t":"2026-10-20T19:30:00Z","v":3287,"vw":18.016604},{"c":18.02,"h":18.02,"l":18.02,"n":8,"o":18.02,"t":"2026-10-20T19:40:00Z","v":457,"vw":18.02},{"c":18.03,"h":18.035,"l":18.015,"n":54,"o":18.035,"t":"2026-10-20T19:45:00Z","v":6109,"vw":18.022035},{"c":18.04,"h":18.04,"l":18.025,"n":21,"o":18.025,"t":"2026-10-20T19:50:00Z","v":2499,"vw":18.033126},{"c":18.01,"h":18.06,"l":18.01,"n":93,"o":18.04,"t":"2026-10-20T19:55:00Z","v":12967,"vw":18.038969},{"c":18.04,"h":18.04,"l":18.04,"n":1,"o":18.04,"t":"2026-10-20T20:00:00Z","v":5121,"vw":18.04},{"c":18.12,"h":18.13,"l":18.12,"n":3,"o":18.13,"t":"2026-10-20T20:40:00Z","v":500,"vw":18.126},{"c":18.1,"h":18.1,"l":18.1,"n":5,"o":18.1,"t":"2026-10-20T20:50:00Z","v":500,"vw":18.1},{"c":18.18,"h":18.18,"l":18.18,"n":1,"o":18.18,"t":"2026-10-20T20:55:00Z","v":200,"vw":18.18},{"c":18.19,"h":18.19,"l":18.19,"n":2,"o":18.19,"t":"2026-10-20T21:10:00Z","v":400,"vw":18.19},{"c":17.37,"h":17.77,"l":17.36,"n":87,"o":17.55,"t":"2026-10-21T08:00:00Z","v":8488,"vw":17.506675},{"c":17.45,"h":17.45,"l":17.45,"n":7,"o":17.45,"t":"2026-10-21T08:05:00Z","v":444,"vw":17.45},{"c":17.45,"h":17.45,"l":17.45,"n":2,"o":17.45,"t":"2026-10-21T08:25:00Z","v":3000,"vw":17.45},{"c":17.4,"h":17.41,"l":17.4,"n":5,"o":17.41,"t":"2026-10-21T08:30:00Z","v":2501,"vw":17.402},{"c":17.41,"h":17.41,"l":17.41,"n":2,"o":17.41,"t":"2026-10-21T09:15:00Z","v":200,"vw":17.41},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-10-21T10:00:00Z","v":100,"vw":17.5},{"c":17.44,"h":17.44,"l":17.44,"n":1,"o":17.44,"t":"2026-10-21T10:05:00Z","v":100,"vw":17.44},{"c":17.7966,"h":17.7966,"l":17.7966,"n":1,"o":17.7966,"t":"2026-10-21T10:10:00Z","v":831,"vw":17.7966},{"c":17.4434,"h":17.4434,"l":17.44,"n":2,"o":17.44,"t":"2026-10-21T10:15:00Z","v":1101,"vw":17.443091},{"c":17.5,"h":17.51,"l":17.5,"n":5,"o":17.51,"t":"2026-10-21T11:00:00Z","v":229,"vw":17.505},{"c":17.51,"h":17.51,"l":17.51,"n":3,"o":17.51,"t":"2026-10-21T12:05:00Z","v":121,"vw":17.51},{"c":17.545,"h":17.545,"l":17.545,"n":1,"o":17.545,"t":"2026-10-21T12:20:00Z","v":100,"vw":17.545},{"c":17.5,"h":17.5,"l":17.5,"n":5,"o":17.5,"t":"2026-10-21T13:20:00Z","v":171,"vw":17.5},{"c":17.44,"h":17.45,"l":17.44,"n":5,"o":17.45,"t":"2026-10-21T13:25:00Z","v":1054,"vw":17.442374},{"c":17.18,"h":17.44,"l":17.16,"n":299,"o":17.44,"t":"2026-10-21T13:30:00Z","v":44825,"vw":17.27234},{"c":17.23,"h":17.24,"l":17.17,"n":408,"o":17.17,"t":"2026-10-21T13:35:00Z","v":65917,"vw":17.217634},{"c":17.245,"h":17.27,"l":17.2,"n":178,"o":17.22,"t":"2026-10-21T13:40:00Z","v":44377,"vw":17.226247},{"c":17.18,"h":17.26,"l":17.17,"n":199,"o":17.248,"t":"2026-10-21T13:45:00Z","v":34381,"vw":17.208328},{"c":17.12,"h":17.187,"l":17.12,"n":124,"o":17.18,"t":"2026-10-21T13:50:00Z","v":25602,"vw":17.167309},{"c":17.09,"h":17.135,"l":17.08,"n":206,"o":17.118,"t":"2026-10-21T13:55:00Z","v":31848,"vw":17.103599},{"c":17.02,"h":17.1,"l":17.02,"n":190,"o":17.075,"t":"2026-10-21T14:00:00Z","v":29493,"vw":17.064844},{"c":16.98,"h":17.02,"l":16.945,"n":255,"o":17.01,"t":"2026-10-21T14:05:00Z","v":25648,"vw":16.987496},{"c":16.97,"h":17,"l":16.96,"n":68,"o":16.9799,"t":"2026-10-21T14:10:00Z","v":6387,"vw":16.98634},{"c":16.895,"h":16.975,"l":16.845,"n":146,"o":16.97,"t":"2026-10-21T14:15:00Z","v":10230,"vw":16.897062},{"c":16.885,"h":16.9,"l":16.8599,"n":157,"o":16.895,"t":"2026-10-21T14:20:00Z","v":18423,"vw":16.886109},{"c":16.85,"h":16.92,"l":16.845,"n":99,"o":16.865,"t":"2026-10-21T14:25:00Z","v":14206,"vw":16.878678},{"c":16.865,"h":16.875,"l":16.83,"n":87,"o":16.83,"t":"2026-10-21T14:30:00Z","v":9164,"vw":16.847128},{"c":16.78,"h":16.87,"l":16.78,"n":167,"o":16.87,"t":"2026-10-21T14:35:00Z","v":24163,"vw":16.84263},{"c":16.79,"h":16.82,"l":16.773,"n":233,"o":16.8,"t":"2026-10-21T14:40:00Z","v":31013,"vw":16.792426},{"c":16.785,"h":16.79,"l":16.755,"n":178,"o":16.79,"t":"2026-10-21T14:45:00Z","v":33678,"vw":16.772797},{"c":16.81,"h":16.82,"l":16.78,"n":112,"o":16.785,"t":"2026-10-21T14:50:00Z","v":14745,"vw":16.798791},{"c":16.78,"h":16.81,"l":16.75,"n":131,"o":16.81,"t":"2026-10-21T14:55:00Z","v":17568,"vw":16.774412},{"c":16.765,"h":16.78,"l":16.765,"n":85,"o":16.77,"t":"2026-10-21T15:00:00Z","v":11601,"vw":16.772352},{"c":16.8,"h":16.81,"l":16.765,"n":72,"o":16.765,"t":"2026-10-21T15:05:00Z","v":43073,"vw":16.799029},{"c":16.83,"h":16.83,"l":16.795,"n":136,"o":16.815,"t":"2026-10-21T15:10:00Z","v":20932,"vw":16.806254},{"c":16.84,"h":16.84,"l":16.81,"n":14,"o":16.82,"t":"2026-10-21T15:15:00Z","v":1824,"vw":16.829733},{"c":16.89,"h":16.89,"l":16.855,"n":88,"o":16.855,"t":"2026-10-21T15:20:00Z","v":16587,"vw":16.860264},{"c":16.93,"h":16.93,"l":16.88,"n":124,"o":16.885,"t":"2026-10-21T15:25:00Z","v":14964,"vw":16.907898},{"c":17.0186,"h":17.03,"l":16.9399,"n":354,"o":16.94,"t":"2026-10-21T15:30:00Z","v":126077,"vw":16.968713},{"c":17.0386,"h":17.04,"l":16.99,"n":40,"o":17.01,"t":"2026-10-21T15:35:00Z","v":5552,"vw":17.00588},{"c":17.095,"h":17.12,"l":17.03,"n":50,"o":17.03,"t":"2026-10-21T15:40:00Z","v":7945,"vw":17.078214},{"c":17.0684,"h":17.11,"l":17.0684,"n":63,"o":17.095,"t":"2026-10-21T15:45:00Z","v":15271,"vw":17.080845},{"c":17.04,"h":17.05,"l":17.03,"n":35,"o":17.03,"t":"2026-10-21T15:50:00Z","v":4731,"vw":17.043984},{"c":17.07,"h":17.075,"l":17.04,"n":50,"o":17.04,"t":"2026-10-21T15:55:00Z","v":7596,"vw":17.053285},{"c":17.09,"h":17.09,"l":17.05,"n":40,"o":17.07,"t":"2026-10-21T16:00:00Z","v":4364,"vw":17.067746},{"c":17.0999,"h":17.12,"l":17.09,"n":83,"o":17.095,"t":"2026-10-21T16:05:00Z","v":15222,"vw":17.099494},{"c":17.08,"h":17.085,"l":17.07,"n":27,"o":17.08,"t":"2026-10-21T16:10:00Z","v":2861,"vw":17.079402},{"c":17.08,"h":17.09,"l":17.065,"n":32,"o":17.08,"t":"2026-10-21T16:15:00Z","v":8753,"vw":17.076398},{"c":17.0769,"h":17.08,"l":17.063,"n":12,"o":17.075,"t":"2026-10-21T16:20:00Z","v":1452,"vw":17.077228},{"c":17.08,"h":17.08,"l":17.07,"n":13,"o":17.07,"t":"2026-10-21T16:25:00Z","v":1557,"vw":17.073667},{"c":17.06,"h":17.08,"l":17.06,"n":43,"o":17.08,"t":"2026-10-21T16:30:00Z","v":7112,"vw":17.063857},{"c":17.14,"h":17.14,"l":17.0301,"n":61,"o":17.05,"t":"2026-10-21T16:35:00Z","v":11412,"vw":17.09571},{"c":17.0899,"h":17.14,"l":17.08,"n":32,"o":17.13,"t":"2026-10-21T16:40:00Z","v":4044,"vw":17.10069},{"c":17.105,"h":17.105,"l":17.08,"n":37,"o":17.09,"t":"2026-10-21T16:45:00Z","v":5049,"vw":17.094361},{"c":17.105,"h":17.105,"l":17.09,"n":13,"o":17.105,"t":"2026-10-21T16:50:00Z","v":964,"vw":17.099993},{"c":17.08,"h":17.1,"l":17.08,"n":17,"o":17.1,"t":"2026-10-21T16:55:00Z","v":2872,"vw":17.091621},{"c":17.07,"h":17.08,"l":17.07,"n":60,"o":17.08,"t":"2026-10-21T17:00:00Z","v":6453,"vw":17.077412},{"c":17.05,"h":17.075,"l":17.05,"n":19,"o":17.065,"t":"2026-10-21T17:05:00Z","v":6541,"vw":17.062683},{"c":17.06,"h":17.06,"l":17.05,"n":37,"o":17.055,"t":"2026-10-21T17:10:00Z","v":7431,"vw":17.052456},{"c":17.04,"h":17.06,"l":17.04,"n":12,"o":17.06,"t":"2026-10-21T17:15:00Z","v":1115,"vw":17.05144},{"c":17.075,"h":17.075,"l":17.045,"n":35,"o":17.05,"t":"2026-10-21T17:20:00Z","v":3787,"vw":17.054135},{"c":17.07,"h":17.07,"l":17.06,"n":8,"o":17.06,"t":"2026-10-21T17:25:00Z","v":3602,"vw":17.061409},{"c":17.08,"h":17.08,"l":17.0698,"n":20,"o":17.0699,"t":"2026-10-21T17:30:00Z","v":4340,"vw":17.071153},{"c":17.11,"h":17.11,"l":17.09,"n":14,"o":17.09,"t":"2026-10-21T17:35:00Z","v":1900,"vw":17.101764},{"c":17.12,"h":17.12,"l":17.12,"n":7,"o":17.12,"t":"2026-10-21T17:40:00Z","v":570,"vw":17.12},{"c":17.1221,"h":17.13,"l":17.1221,"n":7,"o":17.13,"t":"2026-10-21T17:45:00Z","v":3207,"vw":17.122605},{"c":17.13,"h":17.13,"l":17.13,"n":2,"o":17.13,"t":"2026-10-21T17:50:00Z","v":150,"vw":17.13},{"c":17.135,"h":17.14,"l":17.13,"n":7,"o":17.13,"t":"2026-10-21T17:55:00Z","v":500,"vw":17.135},{"c":17.14,"h":17.14,"l":17.13,"n":25,"o":17.13,"t":"2026-10-21T18:00:00Z","v":4481,"vw":17.139394},{"c":17.15,"h":17.16,"l":17.1499,"n":14,"o":17.15,"t":"2026-10-21T18:05:00Z","v":1936,"vw":17.150955},{"c":17.13,"h":17.15,"l":17.13,"n":7,"o":17.15,"t":"2026-10-21T18:10:00Z","v":690,"vw":17.141667},{"c":17.14,"h":17.14,"l":17.14,"n":8,"o":17.14,"t":"2026-10-21T18:15:00Z","v":1000,"vw":17.14},{"c":17.0914,"h":17.12,"l":17.0914,"n":33,"o":17.12,"t":"2026-10-21T18:20:00Z","v":4354,"vw":17.104497},{"c":17.09,"h":17.09,"l":17.09,"n":5,"o":17.09,"t":"2026-10-21T18:25:00Z","v":623,"vw":17.09},{"c":17.1171,"h":17.1171,"l":17.09,"n":21,"o":17.09,"t":"2026-10-21T18:30:00Z","v":2960,"vw":17.102178},{"c":17.115,"h":17.1167,"l":17.1027,"n":32,"o":17.1114,"t":"2026-10-21T18:35:00Z","v":6787,"vw":17.113319},{"c":17.105,"h":17.11,"l":17.1,"n":17,"o":17.11,"t":"2026-10-21T18:40:00Z","v":906,"vw":17.105769},{"c":17.05,"h":17.105,"l":17.05,"n":25,"o":17.105,"t":"2026-10-21T18:45:00Z","v":5764,"vw":17.059282},{"c":17.025,"h":17.035,"l":17.0117,"n":39,"o":17.03,"t":"2026-10-21T18:50:00Z","v":6767,"vw":17.026108},{"c":16.9705,"h":17.01,"l":16.9705,"n":44,"o":17.01,"t":"2026-10-21T18:55:00Z","v":12188,"vw":16.994604},{"c":16.94,"h":16.97,"l":16.9151,"n":204,"o":16.96,"t":"2026-10-21T19:00:00Z","v":51894,"vw":16.953883},{"c":16.96,"h":16.97,"l":16.935,"n":91,"o":16.935,"t":"2026-10-21T19:05:00Z","v":19547,"vw":16.950452},{"c":16.95,"h":16.96,"l":16.92,"n":43,"o":16.94,"t":"2026-10-21T19:10:00Z","v":17042,"vw":16.94214},{"c":16.97,"h":16.9755,"l":16.96,"n":39,"o":16.96,"t":"2026-10-21T19:15:00Z","v":6423,"vw":16.969269},{"c":16.97,"h":16.98,"l":16.97,"n":25,"o":16.973,"t":"2026-10-21T19:20:00Z","v":6183,"vw":16.978603},{"c":17,"h":17,"l":16.98,"n":22,"o":16.98,"t":"2026-10-21T19:25:00Z","v":3401,"vw":16.99654},{"c":17.005,"h":17.005,"l":17,"n":8,"o":17,"t":"2026-10-21T19:30:00Z","v":1031,"vw":17.000556},{"c":17,"h":17.015,"l":16.995,"n":54,"o":17.01,"t":"2026-10-21T19:35:00Z","v":15821,"vw":17.003478},{"c":17.005,"h":17.005,"l":16.985,"n":87,"o":16.995,"t":"2026-10-21T19:40:00Z","v":12704,"vw":16.999755},{"c":17.04,"h":17.04,"l":17.01,"n":82,"o":17.01,"t":"2026-10-21T19:45:00Z","v":12638,"vw":17.034272},{"c":17.045,"h":17.075,"l":17.035,"n":107,"o":17.06,"t":"2026-10-21T19:50:00Z","v":20562,"vw":17.05348},{"c":17.1,"h":17.11,"l":17.035,"n":159,"o":17.045,"t":"2026-10-21T19:55:00Z","v":24547,"vw":17.073553},{"c":17.09,"h":17.09,"l":17.09,"n":5,"o":17.09,"t":"2026-10-21T20:00:00Z","v":1249,"vw":17.09},{"c":17.1,"h":17.1,"l":17.1,"n":1,"o":17.1,"t":"2026-10-21T20:15:00Z","v":500,"vw":17.1},{"c":17.17,"h":17.33,"l":17.17,"n":14,"o":17.18,"t":"2026-10-21T20:30:00Z","v":5247,"vw":17.19698},{"c":17.14,"h":17.14,"l":17.14,"n":5,"o":17.14,"t":"2026-10-21T21:15:00Z","v":461,"vw":17.14},{"c":17.1,"h":17.1,"l":17.09,"n":9,"o":17.09,"t":"2026-10-21T23:10:00Z","v":3143,"vw":17.099361},{"c":17.08,"h":17.08,"l":17.08,"n":1,"o":17.08,"t":"2026-10-21T23:15:00Z","v":200,"vw":17.08},{"c":17.0986,"h":17.0986,"l":17.0986,"n":1,"o":17.0986,"t":"2026-10-21T23:35:00Z","v":1000,"vw":17.0986},{"c":17.0801,"h":17.0801,"l":17.0801,"n":2,"o":17.0801,"t":"2026-10-21T23:40:00Z","v":22367,"vw":17.0801},{"c":15.66,"h":16.02,"l":15.59,"n":308,"o":15.95,"t":"2026-10-22T08:00:00Z","v":78295,"vw":15.72498},{"c":15.8,"h":15.82,"l":15.8,"n":9,"o":15.82,"t":"2026-10-22T08:05:00Z","v":697,"vw":15.816},{"c":15.7,"h":15.7,"l":15.7,"n":1,"o":15.7,"t":"2026-10-22T08:20:00Z","v":775,"vw":15.7},{"c":15.85,"h":15.85,"l":15.85,"n":1,"o":15.85,"t":"2026-10-22T09:45:00Z","v":100,"vw":15.85},{"c":16.22,"h":16.22,"l":16.22,"n":1,"o":16.22,"t":"2026-10-22T10:05:00Z","v":1200,"vw":16.22},{"c":15.95,"h":15.95,"l":15.95,"n":2,"o":15.95,"t":"2026-10-22T10:25:00Z","v":195,"vw":15.95},{"c":16.1488,"h":16.1488,"l":16.1488,"n":1,"o":16.1488,"t":"2026-10-22T10:40:00Z","v":150,"vw":16.1488},{"c":16.05,"h":16.1233,"l":15.95,"n":24,"o":15.98,"t":"2026-10-22T11:00:00Z","v":2251,"vw":16.028754},{"c":16,"h":16,"l":15.9,"n":2,"o":15.9,"t":"2026-10-22T11:05:00Z","v":550,"vw":15.945455},{"c":15.9,"h":16.0299,"l":15.9,"n":8,"o":15.9951,"t":"2026-10-22T11:10:00Z","v":1250,"vw":15.958476},{"c":15.95,"h":15.97,"l":15.87,"n":22,"o":15.87,"t":"2026-10-22T11:15:00Z","v":3955,"vw":15.898588},{"c":15.86,"h":15.9,"l":15.86,"n":15,"o":15.9,"t":"2026-10-22T11:20:00Z","v":1329,"vw":15.876993},{"c":15.88,"h":15.88,"l":15.88,"n":1,"o":15.88,"t":"2026-10-22T11:25:00Z","v":300,"vw":15.88}],"history":[{"c":39.08,"h":39.367,"l":38.41,"n":3774,"o":38.51,"t":"2024-10-21T04:00:00Z","v":345497,"vw":38.970797},{"c":40.29,"h":41.28,"l":39.32,"n":5134,"o":39.32,"t":"2024-10-22T04:00:00Z","v":603403,"vw":40.55859},{"c":39.12,"h":40.92,"l":38.82,"n":4538,"o":40.85,"t":"2024-10-23T04:00:00Z","v":577057,"vw":39.815463},{"c":38.1,"h":38.71,"l":37.41,"n":3954,"o":38.59,"t":"2024-10-24T04:00:00Z","v":374939,"vw":37.888581},{"c":38.81,"h":39.68,"l":38.62,"n":4767,"o":39.1,"t":"2024-10-25T04:00:00Z","v":557220,"vw":39.159637},{"c":41.23,"h":41.77,"l":39.75,"n":8129,"o":39.96,"t":"2024-10-28T04:00:00Z","v":925197,"vw":41.040423},{"c":40.54,"h":42.41,"l":40.37,"n":7980,"o":42.4,"t":"2024-10-29T04:00:00Z","v":801743,"vw":41.21348},{"c":39.51,"h":40.02,"l":38.55,"n":3837,"o":38.94,"t":"2024-10-30T04:00:00Z","v":401291,"vw":39.548521},{"c":39.06,"h":39.3899,"l":38.1,"n":3269,"o":39.12,"t":"2024-10-31T04:00:00Z","v":293598,"vw":38.732834},{"c":38.89,"h":39.87,"l":38.78,"n":2828,"o":39.61,"t":"2024-11-01T04:00:00Z","v":313599,"vw":39.275054},{"c":39.78,"h":41.025,"l":39.62,"n":6496,"o":39.74,"t":"2024-11-04T05:00:00Z","v":731461,"vw":40.207069},{"c":41.61,"h":42.55,"l":41.2,"n":7194,"o":41.98,"t":"2024-11-05T05:00:00Z","v":719869,"vw":41.592177},{"c":39.9,"h":40.32,"l":38.1,"n":6846,"o":38.77,"t":"2024-11-06T05:00:00Z","v":709994,"vw":39.431656},{"c":43.83,"h":44.6399,"l":42.86,"n":9599,"o":43.6,"t":"2024-11-07T05:00:00Z","v":951990,"vw":43.662818},{"c":38.13,"h":40.4168,"l":37.58,"n":12292,"o":39.67,"t":"2024-11-08T05:00:00Z","v":1447051,"vw":38.828692},{"c":38.38,"h":39.18,"l":37.96,"n":5021,"o":38.95,"t":"2024-11-11T05:00:00Z","v":540680,"vw":38.523352},{"c":34.9,"h":36.15,"l":34.41,"n":14512,"o":35.88,"t":"2024-11-12T05:00:00Z","v":1498193,"vw":35.211853},{"c":34.5,"h":35.77,"l":34.3599,"n":5131,"o":35.77,"t":"2024-11-13T05:00:00Z","v":506240,"vw":34.72847},{"c":33.4,"h":34.05,"l":32.95,"n":6817,"o":34.05,"t":"2024-11-14T05:00:00Z","v":737857,"vw":33.437673},{"c":33.98,"h":34.19,"l":33.44,"n":3791,"o":34,"t":"2024-11-15T05:00:00Z","v":310626,"vw":33.837867},{"c":35.22,"h":35.2799,"l":34.42,"n":4634,"o":34.46,"t":"2024-11-18T05:00:00Z","v":478880,"vw":34.8898},{"c":34.84,"h":34.95,"l":34.48,"n":2774,"o":34.56,"t":"2024-11-19T05:00:00Z","v":296246,"vw":34.717539},{"c":36.07,"h":36.09,"l":35.41,"n":3478,"o":35.6,"t":"2024-11-20T05:00:00Z","v":388146,"vw":35.861154},{"c":34.88,"h":35.25,"l":34.3232,"n":5416,"o":34.73,"t":"2024-11-21T05:00:00Z","v":617010,"vw":34.831617},{"c":32.9,"h":33.36,"l":32.67,"n":9363,"o":33.13,"t":"2024-11-22T05:00:00Z","v":970409,"vw":32.934017},{"c":33.23,"h":33.42,"l":32.55,"n":4251,"o":32.95,"t":"2024-11-25T05:00:00Z","v":429324,"vw":33.137521},{"c":33.13,"h":33.64,"l":32.68,"n":3286,"o":33.61,"t":"2024-11-26T05:00:00Z","v":407129,"vw":33.120434},{"c":35.31,"h":35.65,"l":35.03,"n":7245,"o":35.18,"t":"2024-11-27T05:00:00Z","v":813927,"vw":35.317333},{"c":35,"h":35.1,"l":34.19,"n":2129,"o":34.89,"t":"2024-11-29T05:00:00Z","v":213898,"vw":34.593497},{"c":35.75,"h":35.82,"l":34.95,"n":3590,"o":35.42,"t":"2024-12-02T05:00:00Z","v":488090,"vw":35.382217},{"c":35.71,"h":36.2446,"l":35.48,"n":2376,"o":35.51,"t":"2024-12-03T05:00:00Z","v":435302,"vw":35.817069},{"c":34.56,"h":35.44,"l":34.1931,"n":2802,"o":35.44,"t":"2024-12-04T05:00:00Z","v":356338,"vw":34.587817},{"c":34.8,"h":35.127,"l":34.58,"n":1767,"o":34.67,"t":"2024-12-05T05:00:00Z","v":284016,"vw":34.814088},{"c":35.54,"h":36.3,"l":35.53,"n":2533,"o":36,"t":"2024-12-06T05:00:00Z","v":380032,"vw":35.90374},{"c":42.68,"h":44.1,"l":41.3625,"n":16305,"o":41.46,"t":"2024-12-09T05:00:00Z","v":1824690,"vw":42.897449},{"c":38.62,"h":39.61,"l":38.4,"n":6013,"o":39.03,"t":"2024-12-10T05:00:00Z","v":593539,"vw":38.812183},{"c":37.58,"h":37.6299,"l":36.7899,"n":6247,"o":37.57,"t":"2024-12-11T05:00:00Z","v":616477,"vw":37.224527},{"c":37.66,"h":38.04,"l":36.96,"n":4555,"o":37.4,"t":"2024-12-12T05:00:00Z","v":475356,"vw":37.563296},{"c":36.52,"h":36.62,"l":35.77,"n":4102,"o":36.33,"t":"2024-12-13T05:00:00Z","v":397911,"vw":36.185479},{"c":34.61,"h":35.84,"l":34.6,"n":3607,"o":35.39,"t":"2024-12-16T05:00:00Z","v":359171,"vw":35.137732},{"c":35.97,"h":36.159,"l":34.67,"n":3309,"o":34.7,"t":"2024-12-17T05:00:00Z","v":440639,"vw":35.56883},{"c":34.29,"h":35.929,"l":34.06,"n":4445,"o":35.42,"t":"2024-12-18T05:00:00Z","v":470777,"vw":35.015908},{"c":34.32,"h":35.0342,"l":34.23,"n":4305,"o":34.78,"t":"2024-12-19T05:00:00Z","v":429089,"vw":34.608164},{"c":34.69,"h":35.04,"l":33.6,"n":2557,"o":33.89,"t":"2024-12-20T05:00:00Z","v":211902,"vw":34.683932},{"c":33.68,"h":33.89,"l":33.09,"n":4957,"o":33.35,"t":"2024-12-23T05:00:00Z","v":463973,"vw":33.548252},{"c":33.92,"h":34.21,"l":33.7,"n":2096,"o":34.21,"t":"2024-12-24T05:00:00Z","v":202147,"vw":33.9184},{"c":34,"h":34.44,"l":33.61,"n":2897,"o":33.76,"t":"2024-12-26T05:00:00Z","v":277638,"vw":34.060469},{"c":32.95,"h":33.22,"l":32.65,"n":3369,"o":33.1,"t":"2024-12-27T05:00:00Z","v":299640,"vw":32.94694},{"c":31.65,"h":32.36,"l":31.65,"n":7520,"o":32.3,"t":"2024-12-30T05:00:00Z","v":790009,"vw":31.846879},{"c":31.93,"h":32.3,"l":31.4324,"n":5372,"o":31.75,"t":"2024-12-31T05:00:00Z","v":679019,"vw":32.009587},{"c":30.78,"h":31.6,"l":30.75,"n":7689,"o":31.12,"t":"2025-01-02T05:00:00Z","v":739319,"vw":31.148931},{"c":31.33,"h":31.3899,"l":30.88,"n":2964,"o":31.37,"t":"2025-01-03T05:00:00Z","v":260078,"vw":31.14517},{"c":30.3,"h":32.26,"l":30.07,"n":5482,"o":31.97,"t":"2025-01-06T05:00:00Z","v":575711,"vw":30.961892},{"c":29.91,"h":30.6,"l":29.86,"n":4708,"o":30.12,"t":"2025-01-07T05:00:00Z","v":638369,"vw":30.159574},{"c":29.69,"h":29.76,"l":28.94,"n":4718,"o":29.2,"t":"2025-01-08T05:00:00Z","v":488229,"vw":29.493088},{"c":27.72,"h":28.54,"l":27.68,"n":6101,"o":28.51,"t":"2025-01-10T05:00:00Z","v":706706,"vw":27.966015},{"c":28.1,"h":28.34,"l":27.8,"n":4314,"o":27.87,"t":"2025-01-13T05:00:00Z","v":449420,"vw":28.114989},{"c":29.62,"h":29.85,"l":29.41,"n":8116,"o":29.73,"t":"2025-01-14T05:00:00Z","v":981846,"vw":29.624763},{"c":30.39,"h":30.44,"l":29.9676,"n":2395,"o":30.35,"t":"2025-01-15T05:00:00Z","v":313336,"vw":30.233439},{"c":30.25,"h":30.37,"l":29.91,"n":3058,"o":30.37,"t":"2025-01-16T05:00:00Z","v":387453,"vw":30.151191},{"c":32.09,"h":32.85,"l":30.68,"n":10620,"o":30.86,"t":"2025-01-17T05:00:00Z","v":2040556,"vw":32.123444},{"c":32.37,"h":33.29,"l":31.76,"n":4486,"o":33.23,"t":"2025-01-21T05:00:00Z","v":631934,"vw":32.252678},{"c":31.99,"h":32.19,"l":31.22,"n":4849,"o":31.96,"t":"2025-01-22T05:00:00Z","v":704016,"vw":31.798858},{"c":32.15,"h":32.2089,"l":31.46,"n":3272,"o":31.8,"t":"2025-01-23T05:00:00Z","v":487954,"vw":31.815997},{"c":34.48,"h":34.59,"l":32.7901,"n":4971,"o":33.1,"t":"2025-01-24T05:00:00Z","v":680338,"vw":33.893746},{"c":35.09,"h":35.9,"l":34.55,"n":12884,"o":35.29,"t":"2025-01-27T05:00:00Z","v":1729100,"vw":35.129581},{"c":36.89,"h":36.9,"l":34.38,"n":6830,"o":35.54,"t":"2025-01-28T05:00:00Z","v":1054053,"vw":35.327918},{"c":36.08,"h":37.75,"l":35.86,"n":9258,"o":37.46,"t":"2025-01-29T05:00:00Z","v":1166130,"vw":36.668893},{"c":38.79,"h":39.39,"l":36.31,"n":8708,"o":36.31,"t":"2025-01-30T05:00:00Z","v":1176897,"vw":38.189315},{"c":36.08,"h":38.47,"l":35.6781,"n":12478,"o":38.38,"t":"2025-01-31T05:00:00Z","v":1476905,"vw":36.934111},{"c":35.21,"h":36.42,"l":33.58,"n":6299,"o":34,"t":"2025-02-03T05:00:00Z","v":778967,"vw":35.36672},{"c":37.42,"h":38.41,"l":36.5843,"n":6053,"o":36.83,"t":"2025-02-04T05:00:00Z","v":850808,"vw":37.541248},{"c":35.8,"h":36.7078,"l":35.64,"n":3195,"o":36.23,"t":"2025-02-05T05:00:00Z","v":399564,"vw":36.111814},{"c":37.16,"h":37.41,"l":36.65,"n":3300,"o":36.99,"t":"2025-02-06T05:00:00Z","v":459438,"vw":37.066967},{"c":38.52,"h":39.695,"l":37.85,"n":11776,"o":38.79,"t":"2025-02-07T05:00:00Z","v":1320130,"vw":38.848287},{"c":41.15,"h":41.4,"l":40.16,"n":7747,"o":40.99,"t":"2025-02-10T05:00:00Z","v":995568,"vw":40.75996},{"c":39.47,"h":40.39,"l":38.75,"n":6760,"o":39.37,"t":"2025-02-11T05:00:00Z","v":877408,"vw":39.653062},{"c":41.67,"h":42.236,"l":39.8351,"n":6481,"o":40.405,"t":"2025-02-12T05:00:00Z","v":894829,"vw":41.359295},{"c":43.31,"h":43.32,"l":40.58,"n":14034,"o":40.58,"t":"2025-02-13T05:00:00Z","v":1996584,"vw":42.408561},{"c":46.24,"h":47.7,"l":45.02,"n":16127,"o":47.39,"t":"2025-02-14T05:00:00Z","v":2189192,"vw":46.391367},{"c":46.34,"h":47.63,"l":45.35,"n":17916,"o":47.46,"t":"2025-02-18T05:00:00Z","v":2429421,"vw":46.049096},{"c":44.59,"h":46,"l":43.97,"n":11129,"o":46,"t":"2025-02-19T05:00:00Z","v":1339372,"vw":44.793406},{"c":46.18,"h":49.07,"l":44.4001,"n":21002,"o":47.43,"t":"2025-02-20T05:00:00Z","v":2597411,"vw":47.044609},{"c":48.81,"h":50.47,"l":47.9101,"n":23041,"o":48.85,"t":"2025-02-21T05:00:00Z","v":2442580,"vw":49.26028},{"c":42.73,"h":45.86,"l":42.225,"n":13896,"o":45.86,"t":"2025-02-24T05:00:00Z","v":1544642,"vw":43.264599},{"c":42.97,"h":43.6,"l":42.2,"n":5541,"o":43.53,"t":"2025-02-25T05:00:00Z","v":675177,"vw":42.933742},{"c":45.01,"h":46.5399,"l":44.4201,"n":7083,"o":46.28,"t":"2025-02-26T05:00:00Z","v":834001,"vw":45.592701},{"c":43.63,"h":44.9,"l":42.88,"n":5934,"o":44.31,"t":"2025-02-27T05:00:00Z","v":666699,"vw":44.084362},{"c":41.64,"h":41.84,"l":40.43,"n":8590,"o":40.8,"t":"2025-02-28T05:00:00Z","v":884073,"vw":41.219957},{"c":40.21,"h":42.4548,"l":39.86,"n":5197,"o":42.15,"t":"2025-03-03T05:00:00Z","v":587918,"vw":41.170044},{"c":42.3,"h":42.98,"l":40.4,"n":7822,"o":41.12,"t":"2025-03-04T05:00:00Z","v":972313,"vw":41.638499},{"c":48.34,"h":48.62,"l":44.86,"n":12509,"o":44.86,"t":"2025-03-05T05:00:00Z","v":1371161,"vw":46.926157},{"c":48.9,"h":51.4199,"l":48.2,"n":14852,"o":50.67,"t":"2025-03-06T05:00:00Z","v":1379878,"vw":49.771696},{"c":49.09,"h":50.92,"l":48.22,"n":8156,"o":49.42,"t":"2025-03-07T05:00:00Z","v":906931,"vw":49.402675},{"c":44.93,"h":47.2599,"l":44.22,"n":9573,"o":46.8,"t":"2025-03-10T04:00:00Z","v":926976,"vw":45.525299},{"c":46.98,"h":48.63,"l":45.81,"n":9341,"o":47.5,"t":"2025-03-11T04:00:00Z","v":970752,"vw":47.086567},{"c":45.74,"h":46.46,"l":44.41,"n":4913,"o":46.03,"t":"2025-03-12T04:00:00Z","v":471410,"vw":45.339941},{"c":45.65,"h":46.3899,"l":43.979,"n":4060,"o":44.2,"t":"2025-03-13T04:00:00Z","v":503379,"vw":45.420871},{"c":48.27,"h":48.625,"l":47.33,"n":5415,"o":48.48,"t":"2025-03-14T04:00:00Z","v":619619,"vw":48.127461},{"c":52.33,"h":52.58,"l":48.38,"n":8590,"o":48.41,"t":"2025-03-17T04:00:00Z","v":828359,"vw":51.203684},{"c":51.05,"h":52.43,"l":50.07,"n":7017,"o":52.01,"t":"2025-03-18T04:00:00Z","v":846893,"vw":51.053716},{"c":50.61,"h":52.1,"l":49.92,"n":4067,"o":52.1,"t":"2025-03-19T04:00:00Z","v":415951,"vw":50.711423},{"c":46.94,"h":47.83,"l":46.05,"n":7136,"o":46.42,"t":"2025-03-20T04:00:00Z","v":705873,"vw":46.991966},{"c":45.05,"h":45.64,"l":44.3,"n":6727,"o":45.3,"t":"2025-03-21T04:00:00Z","v":757053,"vw":45.02245},{"c":45.27,"h":46.14,"l":44.9,"n":7496,"o":46.14,"t":"2025-03-24T04:00:00Z","v":761771,"vw":45.32774},{"c":43.97,"h":45.6,"l":43.8,"n":4841,"o":44.36,"t":"2025-03-25T04:00:00Z","v":534044,"vw":44.541358},{"c":44.51,"h":45.37,"l":43.47,"n":4356,"o":44.44,"t":"2025-03-26T04:00:00Z","v":493571,"vw":44.422838},{"c":46.52,"h":47.3492,"l":44.91,"n":8225,"o":45.09,"t":"2025-03-27T04:00:00Z","v":901170,"vw":46.572728},{"c":43.48,"h":44.86,"l":43.26,"n":5179,"o":44.86,"t":"2025-03-28T04:00:00Z","v":546224,"vw":43.894341},{"c":43.06,"h":43.385,"l":41.8824,"n":3832,"o":42.52,"t":"2025-03-31T04:00:00Z","v":489555,"vw":42.680137},{"c":43.5,"h":43.9,"l":42.86,"n":2789,"o":43.4,"t":"2025-04-01T04:00:00Z","v":267473,"vw":43.392392},{"c":43.26,"h":43.81,"l":42.79,"n":3048,"o":43.62,"t":"2025-04-02T04:00:00Z","v":304903,"vw":43.264547},{"c":42.25,"h":42.73,"l":40.95,"n":7521,"o":40.95,"t":"2025-04-03T04:00:00Z","v":826996,"vw":42.080951},{"c":34.42,"h":36.54,"l":32.23,"n":16151,"o":35.73,"t":"2025-04-04T04:00:00Z","v":2072422,"vw":34.546636},{"c":30,"h":34.7,"l":28.25,"n":23981,"o":30,"t":"2025-04-07T04:00:00Z","v":3111683,"vw":30.916639},{"c":27.79,"h":32.58,"l":26.93,"n":8448,"o":32.57,"t":"2025-04-08T04:00:00Z","v":1027345,"vw":29.514987},{"c":31.18,"h":31.59,"l":27.92,"n":11674,"o":29.22,"t":"2025-04-09T04:00:00Z","v":1496523,"vw":29.857507},{"c":30.45,"h":32.5,"l":29.67,"n":10475,"o":32.05,"t":"2025-04-10T04:00:00Z","v":1031390,"vw":31.276175},{"c":32.3,"h":32.48,"l":29.98,"n":5322,"o":31.59,"t":"2025-04-11T04:00:00Z","v":714266,"vw":31.135943},{"c":33.79,"h":35.63,"l":33.41,"n":4391,"o":33.41,"t":"2025-04-14T04:00:00Z","v":542638,"vw":34.441348},{"c":33.48,"h":34.01,"l":33.17,"n":2057,"o":33.59,"t":"2025-04-15T04:00:00Z","v":227227,"vw":33.579578},{"c":31.46,"h":32.2,"l":30.95,"n":5474,"o":31.74,"t":"2025-04-16T04:00:00Z","v":749377,"vw":31.538315},{"c":31.49,"h":33,"l":31.49,"n":2597,"o":32.65,"t":"2025-04-17T04:00:00Z","v":304751,"vw":32.099026},{"c":31.59,"h":31.6715,"l":30.66,"n":1813,"o":31.66,"t":"2025-04-21T04:00:00Z","v":183711,"vw":31.113672},{"c":33.67,"h":34.61,"l":32.83,"n":3778,"o":33.07,"t":"2025-04-22T04:00:00Z","v":540094,"vw":33.606749},{"c":35.27,"h":37.0554,"l":35.17,"n":5626,"o":35.46,"t":"2025-04-23T04:00:00Z","v":782780,"vw":35.899806},{"c":35.4,"h":35.675,"l":34.07,"n":2646,"o":34.68,"t":"2025-04-24T04:00:00Z","v":389262,"vw":35.178118},{"c":35.25,"h":35.3,"l":34.5,"n":2230,"o":34.62,"t":"2025-04-25T04:00:00Z","v":268898,"vw":34.987528},{"c":35.25,"h":35.75,"l":34.8,"n":1940,"o":35.16,"t":"2025-04-28T04:00:00Z","v":304269,"vw":35.207108},{"c":35.62,"h":35.83,"l":35.24,"n":1486,"o":35.24,"t":"2025-04-29T04:00:00Z","v":146554,"vw":35.662248},{"c":35.44,"h":35.61,"l":34.8341,"n":1747,"o":35.36,"t":"2025-04-30T04:00:00Z","v":196029,"vw":35.200855},{"c":35.49,"h":36,"l":35.34,"n":1491,"o":36,"t":"2025-05-01T04:00:00Z","v":165803,"vw":35.644228},{"c":38.71,"h":38.88,"l":37.8,"n":3674,"o":38.37,"t":"2025-05-02T04:00:00Z","v":435283,"vw":38.363856},{"c":38.8,"h":39.18,"l":37.778,"n":2612,"o":37.92,"t":"2025-05-05T04:00:00Z","v":337636,"vw":38.652908},{"c":39.55,"h":40.12,"l":39.02,"n":5563,"o":39.11,"t":"2025-05-06T04:00:00Z","v":721983,"vw":39.773781},{"c":37.31,"h":38.47,"l":37.21,"n":3468,"o":38.38,"t":"2025-05-07T04:00:00Z","v":399595,"vw":37.75046},{"c":38.17,"h":38.59,"l":37.3,"n":3148,"o":38.31,"t":"2025-05-08T04:00:00Z","v":337041,"vw":37.863495},{"c":37.05,"h":38.46,"l":36.94,"n":2395,"o":38.02,"t":"2025-05-09T04:00:00Z","v":267024,"vw":37.510282},{"c":41.15,"h":41.57,"l":40.39,"n":7776,"o":40.58,"t":"2025-05-12T04:00:00Z","v":1095219,"vw":40.916414},{"c":41.02,"h":41.9,"l":39.79,"n":4110,"o":40.26,"t":"2025-05-13T04:00:00Z","v":400419,"vw":41.119231},{"c":42.3,"h":42.44,"l":41.5201,"n":3709,"o":42.35,"t":"2025-05-14T04:00:00Z","v":351150,"vw":42.078245},{"c":40.08,"h":40.56,"l":39.4,"n":5007,"o":40.56,"t":"2025-05-15T04:00:00Z","v":510389,"vw":39.89362},{"c":39.98,"h":40.53,"l":39.96,"n":2769,"o":40.16,"t":"2025-05-16T04:00:00Z","v":288813,"vw":40.229065},{"c":40.12,"h":40.25,"l":38.98,"n":2885,"o":39.35,"t":"2025-05-19T04:00:00Z","v":235156,"vw":39.74673},{"c":40.06,"h":40.42,"l":39.73,"n":1759,"o":40.2,"t":"2025-05-20T04:00:00Z","v":166587,"vw":39.999736},{"c":39.05,"h":40.6699,"l":38.81,"n":3089,"o":40.13,"t":"2025-05-21T04:00:00Z","v":255864,"vw":39.738725},{"c":38.61,"h":38.89,"l":38.19,"n":2159,"o":38.5,"t":"2025-05-22T04:00:00Z","v":207880,"vw":38.460607},{"c":38.88,"h":38.91,"l":37.94,"n":2507,"o":37.94,"t":"2025-05-23T04:00:00Z","v":212349,"vw":38.688316},{"c":38.22,"h":38.36,"l":37.7,"n":2721,"o":37.9,"t":"2025-05-27T04:00:00Z","v":248305,"vw":38.084315},{"c":37.48,"h":38.26,"l":37.48,"n":2544,"o":37.91,"t":"2025-05-28T04:00:00Z","v":222456,"vw":37.823461},{"c":38.51,"h":39.43,"l":38.35,"n":3016,"o":39.43,"t":"2025-05-29T04:00:00Z","v":259925,"vw":38.637212},{"c":36.32,"h":37.2,"l":35.53,"n":3684,"o":37.2,"t":"2025-05-30T04:00:00Z","v":279219,"vw":36.283248},{"c":37.28,"h":37.39,"l":36.41,"n":2038,"o":36.77,"t":"2025-06-02T04:00:00Z","v":147602,"vw":37.031013},{"c":37.27,"h":37.55,"l":36.91,"n":2211,"o":37.55,"t":"2025-06-03T04:00:00Z","v":199289,"vw":37.202514},{"c":38.95,"h":39.265,"l":37.96,"n":4191,"o":38.04,"t":"2025-06-04T04:00:00Z","v":461794,"vw":38.809549},{"c":39.65,"h":40.25,"l":39.03,"n":4160,"o":39.85,"t":"2025-06-05T04:00:00Z","v":384546,"vw":39.598401},{"c":39.72,"h":39.8,"l":38.49,"n":2432,"o":38.88,"t":"2025-06-06T04:00:00Z","v":205866,"vw":39.021994},{"c":41.42,"h":41.76,"l":40.855,"n":3632,"o":40.92,"t":"2025-06-09T04:00:00Z","v":274553,"vw":41.367555},{"c":41.22,"h":41.48,"l":40.4226,"n":2910,"o":41.48,"t":"2025-06-10T04:00:00Z","v":224751,"vw":40.991029},{"c":41.11,"h":42.22,"l":41.01,"n":3872,"o":41.82,"t":"2025-06-11T04:00:00Z","v":406760,"vw":41.362513},{"c":41.05,"h":41.3275,"l":40.85,"n":2552,"o":41.09,"t":"2025-06-12T04:00:00Z","v":198964,"vw":41.06558},{"c":39.02,"h":39.98,"l":38.81,"n":3069,"o":39.56,"t":"2025-06-13T04:00:00Z","v":215116,"vw":39.403993},{"c":40.89,"h":41.5,"l":40.49,"n":4058,"o":40.49,"t":"2025-06-16T04:00:00Z","v":347831,"vw":41.0372},{"c":39.84,"h":40.7,"l":39.777,"n":3001,"o":40.63,"t":"2025-06-17T04:00:00Z","v":220475,"vw":40.119232},{"c":38.81,"h":39.21,"l":38.45,"n":3641,"o":38.98,"t":"2025-06-18T04:00:00Z","v":390099,"vw":38.800357},{"c":37.36,"h":38.18,"l":37.19,"n":3667,"o":38.18,"t":"2025-06-20T04:00:00Z","v":317209,"vw":37.528433},{"c":38.1,"h":38.19,"l":37.17,"n":3609,"o":37.73,"t":"2025-06-23T04:00:00Z","v":414337,"vw":37.634329},{"c":40.45,"h":40.555,"l":38.8699,"n":4728,"o":39.12,"t":"2025-06-24T04:00:00Z","v":508229,"vw":40.014271},{"c":39.84,"h":40.69,"l":39.69,"n":4840,"o":40.69,"t":"2025-06-25T04:00:00Z","v":503632,"vw":39.925056},{"c":39.6,"h":39.97,"l":39.38,"n":2363,"o":39.97,"t":"2025-06-26T04:00:00Z","v":200326,"vw":39.636107},{"c":39.97,"h":40.2,"l":39.59,"n":2760,"o":39.73,"t":"2025-06-27T04:00:00Z","v":283713,"vw":39.916531},{"c":39.61,"h":39.64,"l":38.7,"n":2459,"o":39.26,"t":"2025-06-30T04:00:00Z","v":259772,"vw":39.182382},{"c":39.65,"h":39.91,"l":39.2,"n":1721,"o":39.44,"t":"2025-07-01T04:00:00Z","v":205757,"vw":39.612099},{"c":38.54,"h":38.63,"l":38.01,"n":3103,"o":38.43,"t":"2025-07-02T04:00:00Z","v":271069,"vw":38.297398},{"c":37.88,"h":38.0675,"l":37.505,"n":2642,"o":37.62,"t":"2025-07-03T04:00:00Z","v":319134,"vw":37.837247},{"c":38.53,"h":39.1597,"l":37.84,"n":2735,"o":37.84,"t":"2025-07-07T04:00:00Z","v":224176,"vw":38.689574},{"c":39.82,"h":40.49,"l":39.62,"n":3076,"o":39.62,"t":"2025-07-08T04:00:00Z","v":274282,"vw":40.130865},{"c":38.75,"h":39.2301,"l":38.3,"n":2553,"o":39.21,"t":"2025-07-09T04:00:00Z","v":174568,"vw":38.676995},{"c":38.89,"h":39.13,"l":38.2,"n":2142,"o":38.97,"t":"2025-07-10T04:00:00Z","v":229571,"vw":38.588529},{"c":38.47,"h":39.08,"l":38.33,"n":1408,"o":38.95,"t":"2025-07-11T04:00:00Z","v":137733,"vw":38.624014},{"c":39.37,"h":39.6,"l":38.9611,"n":2163,"o":39.16,"t":"2025-07-14T04:00:00Z","v":214282,"vw":39.309474},{"c":42.48,"h":42.745,"l":40.86,"n":7760,"o":41.5,"t":"2025-07-15T04:00:00Z","v":915227,"vw":41.887932},{"c":41.7,"h":42,"l":40.8,"n":4019,"o":42,"t":"2025-07-16T04:00:00Z","v":387400,"vw":41.305394},{"c":42.59,"h":42.79,"l":41.475,"n":2532,"o":41.52,"t":"2025-07-17T04:00:00Z","v":272673,"vw":42.442437},{"c":43.76,"h":45.01,"l":43.68,"n":5385,"o":44.18,"t":"2025-07-18T04:00:00Z","v":588340,"vw":44.267869},{"c":43.55,"h":44.29,"l":42.97,"n":4204,"o":43.75,"t":"2025-07-21T04:00:00Z","v":457609,"vw":43.713705},{"c":44.22,"h":44.38,"l":42.61,"n":2878,"o":43.45,"t":"2025-07-22T04:00:00Z","v":314881,"vw":43.653554},{"c":45.74,"h":46.23,"l":45.49,"n":4434,"o":45.68,"t":"2025-07-23T04:00:00Z","v":413963,"vw":45.863069},{"c":44.67,"h":45.68,"l":44.43,"n":2563,"o":45.53,"t":"2025-07-24T04:00:00Z","v":251793,"vw":44.863548},{"c":43.95,"h":43.95,"l":43.1,"n":2039,"o":43.64,"t":"2025-07-25T04:00:00Z","v":183393,"vw":43.584225},{"c":43.3,"h":44.21,"l":42.9,"n":2597,"o":43.86,"t":"2025-07-28T04:00:00Z","v":309153,"vw":43.461352},{"c":42.58,"h":43.75,"l":42.42,"n":2778,"o":43.59,"t":"2025-07-29T04:00:00Z","v":338544,"vw":43.08065},{"c":41.1,"h":42.4,"l":40.9534,"n":3162,"o":41.95,"t":"2025-07-30T04:00:00Z","v":373285,"vw":41.610651},{"c":41.81,"h":42.23,"l":41,"n":2369,"o":41.48,"t":"2025-07-31T04:00:00Z","v":225792,"vw":41.694523},{"c":39.61,"h":39.9856,"l":38.87,"n":3473,"o":39.96,"t":"2025-08-01T04:00:00Z","v":371175,"vw":39.400738},{"c":41.29,"h":41.56,"l":40.82,"n":2876,"o":41.2,"t":"2025-08-04T04:00:00Z","v":294471,"vw":41.134226},{"c":41.76,"h":42.19,"l":41.641,"n":1977,"o":41.9,"t":"2025-08-05T04:00:00Z","v":230512,"vw":41.949317},{"c":42.92,"h":42.95,"l":41.97,"n":2629,"o":42.49,"t":"2025-08-06T04:00:00Z","v":367763,"vw":42.326898},{"c":42.68,"h":43.3,"l":42.4101,"n":1762,"o":42.82,"t":"2025-08-07T04:00:00Z","v":160414,"vw":42.738751},{"c":42.54,"h":42.66,"l":42.1501,"n":984,"o":42.42,"t":"2025-08-08T04:00:00Z","v":96565,"vw":42.442957},{"c":41.82,"h":42.64,"l":41.455,"n":1410,"o":42.32,"t":"2025-08-11T04:00:00Z","v":113296,"vw":41.884337},{"c":43.64,"h":43.89,"l":41.99,"n":1908,"o":41.99,"t":"2025-08-12T04:00:00Z","v":232634,"vw":43.263826},{"c":46.88,"h":47.17,"l":46.34,"n":5482,"o":46.81,"t":"2025-08-13T04:00:00Z","v":495929,"vw":46.750314},{"c":44.36,"h":45.43,"l":44.19,"n":3510,"o":44.88,"t":"2025-08-14T04:00:00Z","v":354669,"vw":44.700703},{"c":45.65,"h":45.9,"l":45.2305,"n":3066,"o":45.5,"t":"2025-08-15T04:00:00Z","v":352344,"vw":45.605177},{"c":46.42,"h":47.41,"l":46.32,"n":2547,"o":46.85,"t":"2025-08-18T04:00:00Z","v":194105,"vw":46.752444},{"c":45.58,"h":46.75,"l":45.3,"n":2965,"o":46.36,"t":"2025-08-19T04:00:00Z","v":266231,"vw":46.008456},{"c":45.51,"h":45.61,"l":44.68,"n":1822,"o":45.31,"t":"2025-08-20T04:00:00Z","v":143754,"vw":45.168759},{"c":46.19,"h":46.47,"l":45.18,"n":2096,"o":45.19,"t":"2025-08-21T04:00:00Z","v":169483,"vw":46.050196},{"c":48.6,"h":48.8199,"l":47.2,"n":4421,"o":47.38,"t":"2025-08-22T04:00:00Z","v":415985,"vw":48.198607},{"c":48.93,"h":50.5,"l":48.86,"n":4970,"o":49.44,"t":"2025-08-25T04:00:00Z","v":406844,"vw":49.702402},{"c":48.85,"h":50.05,"l":48.6,"n":1920,"o":49.59,"t":"2025-08-26T04:00:00Z","v":175187,"vw":49.361845},{"c":46.16,"h":46.2496,"l":45.5844,"n":3626,"o":46,"t":"2025-08-27T04:00:00Z","v":312393,"vw":45.844977},{"c":46.44,"h":46.67,"l":45.475,"n":2737,"o":45.83,"t":"2025-08-28T04:00:00Z","v":217089,"vw":46.22747},{"c":47.95,"h":48.2599,"l":47.05,"n":4173,"o":47.38,"t":"2025-08-29T04:00:00Z","v":442799,"vw":47.752146},{"c":48.08,"h":48.09,"l":46.1452,"n":3300,"o":46.41,"t":"2025-09-02T04:00:00Z","v":324076,"vw":47.325657},{"c":48.14,"h":48.37,"l":47.37,"n":1726,"o":47.47,"t":"2025-09-03T04:00:00Z","v":150803,"vw":47.863851},{"c":47.42,"h":47.61,"l":46.61,"n":2651,"o":47.1,"t":"2025-09-04T04:00:00Z","v":245101,"vw":47.055898},{"c":48.47,"h":49.16,"l":47.78,"n":1938,"o":49.04,"t":"2025-09-05T04:00:00Z","v":211188,"vw":48.414353},{"c":50.08,"h":50.13,"l":48.9901,"n":2893,"o":49.83,"t":"2025-09-08T04:00:00Z","v":239464,"vw":49.679076},{"c":52.35,"h":52.96,"l":51.3,"n":5708,"o":51.3,"t":"2025-09-09T04:00:00Z","v":514022,"vw":52.210675},{"c":52,"h":53.01,"l":51.57,"n":4426,"o":52.84,"t":"2025-09-10T04:00:00Z","v":430215,"vw":51.949657},{"c":54.47,"h":54.59,"l":52.6501,"n":6371,"o":52.92,"t":"2025-09-11T04:00:00Z","v":520631,"vw":53.659485},{"c":54,"h":54.59,"l":53.46,"n":4343,"o":54.57,"t":"2025-09-12T04:00:00Z","v":435125,"vw":54.090468},{"c":54.92,"h":55.65,"l":54.77,"n":2837,"o":55.52,"t":"2025-09-15T04:00:00Z","v":235953,"vw":55.165399},{"c":56.17,"h":56.535,"l":54.56,"n":3173,"o":54.66,"t":"2025-09-16T04:00:00Z","v":311997,"vw":55.559279},{"c":59.41,"h":59.5999,"l":58.06,"n":6744,"o":58.85,"t":"2025-09-17T04:00:00Z","v":723244,"vw":58.925984},{"c":57.56,"h":58.42,"l":57.12,"n":4251,"o":57.6,"t":"2025-09-18T04:00:00Z","v":339453,"vw":57.619043},{"c":56.84,"h":58.06,"l":56.8296,"n":2730,"o":58,"t":"2025-09-19T04:00:00Z","v":190756,"vw":57.372238},{"c":56.17,"h":57.44,"l":56.01,"n":2299,"o":56.62,"t":"2025-09-22T04:00:00Z","v":234167,"vw":56.528862},{"c":53.96,"h":55.56,"l":53.86,"n":3522,"o":55.1,"t":"2025-09-23T04:00:00Z","v":248682,"vw":54.754897},{"c":56.54,"h":57.5,"l":55.97,"n":8074,"o":56.49,"t":"2025-09-24T04:00:00Z","v":783056,"vw":56.693712},{"c":56.71,"h":56.8663,"l":55.405,"n":2970,"o":56.48,"t":"2025-09-25T04:00:00Z","v":278187,"vw":56.382628},{"c":55.07,"h":55.3,"l":54.1099,"n":4151,"o":54.685,"t":"2025-09-26T04:00:00Z","v":457356,"vw":54.694818},{"c":57.43,"h":58.21,"l":57.1,"n":3327,"o":57.68,"t":"2025-09-29T04:00:00Z","v":250161,"vw":57.552305},{"c":57.55,"h":58.96,"l":57.0501,"n":2695,"o":58.95,"t":"2025-09-30T04:00:00Z","v":190302,"vw":57.820432},{"c":58.77,"h":58.8688,"l":57.76,"n":1694,"o":57.76,"t":"2025-10-01T04:00:00Z","v":111935,"vw":58.361549},{"c":60.13,"h":61.24,"l":59.61,"n":3462,"o":60.87,"t":"2025-10-02T04:00:00Z","v":298868,"vw":60.476445},{"c":59.25,"h":60,"l":58.71,"n":5522,"o":60,"t":"2025-10-03T04:00:00Z","v":562207,"vw":59.587008},{"c":59.95,"h":60.41,"l":58.56,"n":3240,"o":58.765,"t":"2025-10-06T04:00:00Z","v":287584,"vw":59.859574},{"c":57.72,"h":60.2,"l":57.41,"n":4152,"o":60.2,"t":"2025-10-07T04:00:00Z","v":300120,"vw":58.407257},{"c":58.27,"h":58.5,"l":57.3308,"n":1867,"o":58.07,"t":"2025-10-08T04:00:00Z","v":152140,"vw":57.99907},{"c":55.62,"h":58.05,"l":55.13,"n":3302,"o":58.05,"t":"2025-10-09T04:00:00Z","v":293984,"vw":55.924631},{"c":47.74,"h":55.415,"l":46.85,"n":12011,"o":54.27,"t":"2025-10-10T04:00:00Z","v":1241863,"vw":49.83744},{"c":51.27,"h":52.4,"l":51,"n":6458,"o":52.17,"t":"2025-10-13T04:00:00Z","v":601819,"vw":51.621027},{"c":49.41,"h":50.7464,"l":48.21,"n":3910,"o":48.54,"t":"2025-10-14T04:00:00Z","v":336006,"vw":49.559122},{"c":50.73,"h":51.654,"l":49.97,"n":3160,"o":51.14,"t":"2025-10-15T04:00:00Z","v":311536,"vw":50.838287},{"c":50.36,"h":51.0941,"l":49.94,"n":2162,"o":50.9,"t":"2025-10-16T04:00:00Z","v":158281,"vw":50.445315},{"c":50.3,"h":50.75,"l":48.42,"n":3256,"o":48.71,"t":"2025-10-17T04:00:00Z","v":285401,"vw":49.777728},{"c":52.49,"h":52.7267,"l":50.0512,"n":4139,"o":50.63,"t":"2025-10-20T04:00:00Z","v":380372,"vw":51.664421},{"c":51.38,"h":51.71,"l":50.83,"n":2115,"o":51.69,"t":"2025-10-21T04:00:00Z","v":186448,"vw":51.321893},{"c":50.1,"h":51.4149,"l":49.15,"n":2151,"o":50.35,"t":"2025-10-22T04:00:00Z","v":186699,"vw":50.104486},{"c":52.2,"h":52.76,"l":50.78,"n":2682,"o":51.1,"t":"2025-10-23T04:00:00Z","v":221342,"vw":51.914165},{"c":52.94,"h":53.32,"l":52.7,"n":1701,"o":53.21,"t":"2025-10-24T04:00:00Z","v":165251,"vw":53.045676},{"c":54.91,"h":55.6,"l":54.83,"n":3081,"o":55.49,"t":"2025-10-27T04:00:00Z","v":244965,"vw":55.087674},{"c":54.13,"h":54.39,"l":53.25,"n":2144,"o":54.11,"t":"2025-10-28T04:00:00Z","v":165881,"vw":53.75361},{"c":54.4,"h":55.33,"l":53.55,"n":4024,"o":55.11,"t":"2025-10-29T04:00:00Z","v":290899,"vw":54.510866},{"c":51.83,"h":52.58,"l":51.41,"n":4355,"o":51.65,"t":"2025-10-30T04:00:00Z","v":431326,"vw":51.989143},{"c":51.16,"h":51.95,"l":50.4113,"n":2323,"o":50.91,"t":"2025-10-31T04:00:00Z","v":182325,"vw":51.078704},{"c":51.16,"h":51.36,"l":50.42,"n":1602,"o":51.36,"t":"2025-11-03T05:00:00Z","v":111807,"vw":50.961113},{"c":48.86,"h":49.91,"l":48.58,"n":2776,"o":49.02,"t":"2025-11-04T05:00:00Z","v":263917,"vw":49.072567},{"c":49.57,"h":50.01,"l":48.69,"n":1566,"o":49.21,"t":"2025-11-05T05:00:00Z","v":115979,"vw":49.49035},{"c":49.95,"h":51.46,"l":49.4,"n":2973,"o":51.01,"t":"2025-11-06T05:00:00Z","v":275719,"vw":50.345115},{"c":48.59,"h":48.65,"l":47.1,"n":3549,"o":47.96,"t":"2025-11-07T05:00:00Z","v":280870,"vw":47.679087},{"c":50.74,"h":50.84,"l":49.62,"n":2273,"o":50.41,"t":"2025-11-10T05:00:00Z","v":229154,"vw":50.225933},{"c":50.11,"h":50.89,"l":49.97,"n":1370,"o":50.68,"t":"2025-11-11T05:00:00Z","v":100800,"vw":50.416663},{"c":49.47,"h":50.41,"l":48.68,"n":1367,"o":50.34,"t":"2025-11-12T05:00:00Z","v":141838,"vw":49.30564},{"c":48.22,"h":50.19,"l":47.63,"n":3305,"o":50.19,"t":"2025-11-13T05:00:00Z","v":341851,"vw":49.05118},{"c":46.7,"h":48.74,"l":45.96,"n":4272,"o":47.2,"t":"2025-11-14T05:00:00Z","v":358068,"vw":47.185805},{"c":45.89,"h":47.19,"l":45.85,"n":1870,"o":46.35,"t":"2025-11-17T05:00:00Z","v":149871,"vw":46.56184},{"c":45.7,"h":46.05,"l":44.08,"n":2984,"o":44.67,"t":"2025-11-18T05:00:00Z","v":316773,"vw":45.138973},{"c":44.39,"h":45.1,"l":43.95,"n":2247,"o":45.025,"t":"2025-11-19T05:00:00Z","v":207530,"vw":44.364489},{"c":41.87,"h":45.29,"l":41.805,"n":3769,"o":45.07,"t":"2025-11-20T05:00:00Z","v":441413,"vw":42.875453},{"c":42.4,"h":43.11,"l":41.08,"n":3409,"o":41.35,"t":"2025-11-21T05:00:00Z","v":323960,"vw":42.06908},{"c":44.83,"h":44.9308,"l":44.02,"n":1854,"o":44.19,"t":"2025-11-24T05:00:00Z","v":202923,"vw":44.408496},{"c":45.26,"h":45.71,"l":44.83,"n":1612,"o":45.61,"t":"2025-11-25T05:00:00Z","v":138739,"vw":45.26799},{"c":44.77,"h":45.73,"l":43.8,"n":1986,"o":45.02,"t":"2025-11-26T05:00:00Z","v":154541,"vw":44.856784},{"c":44.81,"h":45.06,"l":44.4,"n":923,"o":44.69,"t":"2025-11-28T05:00:00Z","v":61634,"vw":44.810547},{"c":45.89,"h":46.3781,"l":45.18,"n":1705,"o":45.18,"t":"2025-12-01T05:00:00Z","v":134933,"vw":45.832208},{"c":44.9,"h":45.04,"l":44.26,"n":1754,"o":45.04,"t":"2025-12-02T05:00:00Z","v":152694,"vw":44.537564},{"c":43.76,"h":44.1095,"l":43.56,"n":1739,"o":43.63,"t":"2025-12-03T05:00:00Z","v":136431,"vw":43.803426},{"c":43.79,"h":44.19,"l":43.53,"n":1156,"o":44.19,"t":"2025-12-04T05:00:00Z","v":91136,"vw":43.785001},{"c":44.81,"h":45.0796,"l":44.49,"n":1953,"o":44.88,"t":"2025-12-05T05:00:00Z","v":163648,"vw":44.813087},{"c":44.66,"h":44.9,"l":44.36,"n":1182,"o":44.75,"t":"2025-12-08T05:00:00Z","v":101267,"vw":44.604874},{"c":43.67,"h":43.7199,"l":42.73,"n":3657,"o":43.05,"t":"2025-12-09T05:00:00Z","v":277902,"vw":43.097059},{"c":43.87,"h":44.35,"l":43.35,"n":1630,"o":43.71,"t":"2025-12-10T05:00:00Z","v":175716,"vw":43.898164},{"c":43.45,"h":43.53,"l":42.45,"n":1707,"o":43.33,"t":"2025-12-11T05:00:00Z","v":150862,"vw":43.218512},{"c":43.08,"h":44.42,"l":42.7,"n":2073,"o":44.1,"t":"2025-12-12T05:00:00Z","v":138666,"vw":43.497044},{"c":41.61,"h":42.87,"l":41.61,"n":2963,"o":42.87,"t":"2025-12-15T05:00:00Z","v":213758,"vw":42.077629},{"c":41.35,"h":41.405,"l":40.66,"n":2956,"o":41.1,"t":"2025-12-16T05:00:00Z","v":298466,"vw":40.903414},{"c":40.65,"h":42.2,"l":40.6139,"n":1564,"o":42.11,"t":"2025-12-17T05:00:00Z","v":129723,"vw":41.380404},{"c":41.47,"h":42.13,"l":41.46,"n":1854,"o":41.74,"t":"2025-12-18T05:00:00Z","v":198774,"vw":41.782906},{"c":42.14,"h":42.73,"l":42.12,"n":1899,"o":42.53,"t":"2025-12-19T05:00:00Z","v":135301,"vw":42.446952},{"c":42.93,"h":43.19,"l":42.46,"n":3791,"o":42.635,"t":"2025-12-22T05:00:00Z","v":374253,"vw":42.835633},{"c":42.48,"h":42.5699,"l":41.665,"n":1824,"o":42.22,"t":"2025-12-23T05:00:00Z","v":135526,"vw":42.156256},{"c":42.29,"h":42.7,"l":42.28,"n":721,"o":42.45,"t":"2025-12-24T05:00:00Z","v":65127,"vw":42.500592},{"c":43.08,"h":43.24,"l":42.495,"n":1481,"o":42.58,"t":"2025-12-26T05:00:00Z","v":123747,"vw":42.946544},{"c":42.2,"h":42.2,"l":41.42,"n":2217,"o":41.54,"t":"2025-12-29T05:00:00Z","v":199665,"vw":41.728592},{"c":42.01,"h":42.78,"l":42,"n":2761,"o":42.68,"t":"2025-12-30T05:00:00Z","v":314552,"vw":42.187185},{"c":40.11,"h":40.62,"l":39.94,"n":3856,"o":40.62,"t":"2025-12-31T05:00:00Z","v":337232,"vw":40.181675},{"c":43.8,"h":43.95,"l":42.81,"n":5800,"o":42.89,"t":"2026-01-02T05:00:00Z","v":598524,"vw":43.377321},{"c":45.75,"h":45.8914,"l":43.35,"n":3859,"o":43.7,"t":"2026-01-05T05:00:00Z","v":392063,"vw":44.784246},{"c":45.44,"h":46.53,"l":45.42,"n":2491,"o":46.2,"t":"2026-01-06T05:00:00Z","v":215784,"vw":46.046833},{"c":43.35,"h":44.45,"l":43.315,"n":3955,"o":44.45,"t":"2026-01-07T05:00:00Z","v":364798,"vw":43.693147},{"c":44.34,"h":44.45,"l":42.78,"n":2387,"o":43,"t":"2026-01-08T05:00:00Z","v":247481,"vw":43.991972},{"c":44.17,"h":44.4,"l":43.34,"n":1823,"o":44.37,"t":"2026-01-09T05:00:00Z","v":162162,"vw":43.941396},{"c":48.5,"h":48.75,"l":46.385,"n":12810,"o":46.43,"t":"2026-01-12T05:00:00Z","v":1737809,"vw":47.27813},{"c":46.68,"h":47.56,"l":46.28,"n":9946,"o":47.18,"t":"2026-01-13T05:00:00Z","v":876150,"vw":46.827735},{"c":46.45,"h":46.84,"l":45.93,"n":5433,"o":46.5,"t":"2026-01-14T05:00:00Z","v":521260,"vw":46.472866},{"c":45.34,"h":46.0199,"l":44.48,"n":5690,"o":45.5,"t":"2026-01-15T05:00:00Z","v":552829,"vw":45.268263},{"c":43.59,"h":44.43,"l":42.98,"n":8549,"o":44.36,"t":"2026-01-16T05:00:00Z","v":742903,"vw":43.555157},{"c":41.78,"h":43.12,"l":41.6,"n":13686,"o":42.2,"t":"2026-01-20T05:00:00Z","v":1192530,"vw":42.263429},{"c":43.28,"h":43.79,"l":42.46,"n":17541,"o":43.56,"t":"2026-01-21T05:00:00Z","v":1857838,"vw":43.230691},{"c":43.98,"h":44.65,"l":43.76,"n":5423,"o":43.97,"t":"2026-01-22T05:00:00Z","v":445970,"vw":44.260208},{"c":43.83,"h":44.07,"l":43.4263,"n":2270,"o":43.735,"t":"2026-01-23T05:00:00Z","v":227180,"vw":43.857794},{"c":43.7,"h":44.03,"l":43.17,"n":2009,"o":43.27,"t":"2026-01-26T05:00:00Z","v":185291,"vw":43.618818},{"c":43.95,"h":44.34,"l":43.52,"n":2294,"o":44.34,"t":"2026-01-27T05:00:00Z","v":202302,"vw":43.950121},{"c":44.42,"h":45.32,"l":44.1201,"n":2445,"o":45.29,"t":"2026-01-28T05:00:00Z","v":255775,"vw":44.643708},{"c":44.87,"h":45.8,"l":43.22,"n":3342,"o":45.23,"t":"2026-01-29T05:00:00Z","v":396493,"vw":44.550636},{"c":42.61,"h":44.31,"l":42.08,"n":3557,"o":43.88,"t":"2026-01-30T05:00:00Z","v":313826,"vw":43.003974},{"c":41.91,"h":42.42,"l":41.59,"n":2395,"o":41.62,"t":"2026-02-02T05:00:00Z","v":255813,"vw":42.053865},{"c":40.39,"h":40.99,"l":39.44,"n":3757,"o":40.65,"t":"2026-02-03T05:00:00Z","v":461375,"vw":40.226216},{"c":37.93,"h":39.35,"l":37.341,"n":4772,"o":39.33,"t":"2026-02-04T05:00:00Z","v":501267,"vw":38.071577},{"c":37.84,"h":39.06,"l":37.78,"n":3144,"o":38.76,"t":"2026-02-05T05:00:00Z","v":356883,"vw":38.276774},{"c":39.96,"h":40,"l":38.541,"n":2790,"o":38.8,"t":"2026-02-06T05:00:00Z","v":286926,"vw":39.332072},{"c":39.93,"h":40.4095,"l":39.37,"n":1652,"o":39.67,"t":"2026-02-09T05:00:00Z","v":136768,"vw":39.917123},{"c":39.96,"h":40.46,"l":39.17,"n":1342,"o":39.69,"t":"2026-02-10T05:00:00Z","v":183141,"vw":40.020332},{"c":39.44,"h":39.83,"l":38.64,"n":1567,"o":39.71,"t":"2026-02-11T05:00:00Z","v":147848,"vw":39.125911},{"c":36.43,"h":38.39,"l":35.72,"n":4231,"o":38.39,"t":"2026-02-12T05:00:00Z","v":501496,"vw":36.746032},{"c":36.48,"h":36.79,"l":35.58,"n":2689,"o":35.58,"t":"2026-02-13T05:00:00Z","v":262792,"vw":36.251897},{"c":36.3,"h":36.75,"l":35.79,"n":1351,"o":36.27,"t":"2026-02-17T05:00:00Z","v":133275,"vw":36.305129},{"c":36.62,"h":37.13,"l":36.54,"n":2676,"o":37.02,"t":"2026-02-18T05:00:00Z","v":532626,"vw":36.973004},{"c":36.31,"h":36.52,"l":35.88,"n":3082,"o":36.46,"t":"2026-02-19T05:00:00Z","v":517959,"vw":36.295722},{"c":36.14,"h":36.57,"l":34.35,"n":3499,"o":34.44,"t":"2026-02-20T05:00:00Z","v":510302,"vw":35.442215},{"c":35.18,"h":36.48,"l":34.97,"n":2286,"o":36.46,"t":"2026-02-23T05:00:00Z","v":300880,"vw":35.655958},{"c":35.13,"h":35.435,"l":34.03,"n":4662,"o":34.2,"t":"2026-02-24T05:00:00Z","v":959427,"vw":34.625971},{"c":35.17,"h":35.19,"l":34.465,"n":1966,"o":35.06,"t":"2026-02-25T05:00:00Z","v":240621,"vw":34.875964},{"c":33.5,"h":33.6,"l":32.86,"n":4890,"o":33.24,"t":"2026-02-26T05:00:00Z","v":862331,"vw":33.274463},{"c":32.55,"h":33.1,"l":32.46,"n":2338,"o":32.86,"t":"2026-02-27T05:00:00Z","v":301757,"vw":32.749064},{"c":31.73,"h":31.95,"l":30.5,"n":5989,"o":30.63,"t":"2026-03-02T05:00:00Z","v":1042084,"vw":31.277812},{"c":29.98,"h":30.185,"l":28.53,"n":6202,"o":29.49,"t":"2026-03-03T05:00:00Z","v":684552,"vw":29.365102},{"c":30.38,"h":30.53,"l":29.87,"n":3142,"o":30.42,"t":"2026-03-04T05:00:00Z","v":496088,"vw":30.2118},{"c":29.07,"h":29.37,"l":28.62,"n":3539,"o":29.04,"t":"2026-03-05T05:00:00Z","v":474554,"vw":28.884745},{"c":29.73,"h":30.18,"l":29.26,"n":4099,"o":29.49,"t":"2026-03-06T05:00:00Z","v":606168,"vw":29.819978},{"c":31.36,"h":31.37,"l":29.35,"n":4234,"o":29.95,"t":"2026-03-09T04:00:00Z","v":626144,"vw":30.331588},{"c":32.27,"h":33.25,"l":31.57,"n":5827,"o":31.95,"t":"2026-03-10T04:00:00Z","v":671713,"vw":32.55742},{"c":31.15,"h":31.74,"l":30.72,"n":3084,"o":31.74,"t":"2026-03-11T04:00:00Z","v":391062,"vw":31.232581},{"c":30.26,"h":31.11,"l":30.185,"n":1937,"o":30.75,"t":"2026-03-12T04:00:00Z","v":297675,"vw":30.547506},{"c":30.52,"h":31.34,"l":30.42,"n":2804,"o":30.84,"t":"2026-03-13T04:00:00Z","v":469656,"vw":30.752435},{"c":31.58,"h":32.29,"l":31.42,"n":3111,"o":31.705,"t":"2026-03-16T04:00:00Z","v":526160,"vw":31.941007},{"c":31.02,"h":31.83,"l":30.96,"n":1507,"o":31.65,"t":"2026-03-17T04:00:00Z","v":221601,"vw":31.279296},{"c":29.09,"h":30.8,"l":29.035,"n":4063,"o":30.63,"t":"2026-03-18T04:00:00Z","v":467046,"vw":29.932825},{"c":28.32,"h":28.705,"l":27.24,"n":5246,"o":27.72,"t":"2026-03-19T04:00:00Z","v":689675,"vw":27.905746},{"c":26.61,"h":27.72,"l":26.48,"n":5103,"o":27.56,"t":"2026-03-20T04:00:00Z","v":732223,"vw":27.050814},{"c":27.04,"h":27.78,"l":26.81,"n":4903,"o":27.08,"t":"2026-03-23T04:00:00Z","v":582899,"vw":27.294601},{"c":26.54,"h":26.8,"l":26.27,"n":2293,"o":26.45,"t":"2026-03-24T04:00:00Z","v":294766,"vw":26.475816},{"c":28.07,"h":28.48,"l":27.72,"n":3712,"o":27.95,"t":"2026-03-25T04:00:00Z","v":505243,"vw":28.08415},{"c":26.27,"h":27.14,"l":26.1699,"n":4416,"o":26.44,"t":"2026-03-26T04:00:00Z","v":543324,"vw":26.514932},{"c":25.7,"h":26.32,"l":25.6209,"n":2477,"o":26.2,"t":"2026-03-27T04:00:00Z","v":341035,"vw":25.908348},{"c":25.45,"h":26,"l":25.27,"n":2771,"o":25.79,"t":"2026-03-30T04:00:00Z","v":326187,"vw":25.607791},{"c":26.77,"h":26.89,"l":25.18,"n":4191,"o":25.37,"t":"2026-03-31T04:00:00Z","v":614179,"vw":26.052997},{"c":26.44,"h":27.03,"l":26.23,"n":3426,"o":26.63,"t":"2026-04-01T04:00:00Z","v":463272,"vw":26.548819},{"c":25.99,"h":26.355,"l":25.24,"n":2401,"o":25.33,"t":"2026-04-02T04:00:00Z","v":247575,"vw":25.759544},{"c":26.17,"h":26.58,"l":25.86,"n":1681,"o":25.91,"t":"2026-04-06T04:00:00Z","v":199293,"vw":26.196014},{"c":25.93,"h":26.03,"l":25.24,"n":3693,"o":25.905,"t":"2026-04-07T04:00:00Z","v":450091,"vw":25.540361},{"c":27.89,"h":28.61,"l":27.74,"n":4745,"o":28.34,"t":"2026-04-08T04:00:00Z","v":629989,"vw":28.123489},{"c":27.26,"h":27.44,"l":26.565,"n":4086,"o":27.3,"t":"2026-04-09T04:00:00Z","v":648521,"vw":27.134062},{"c":27.14,"h":27.695,"l":27.07,"n":1635,"o":27.57,"t":"2026-04-10T04:00:00Z","v":231337,"vw":27.411938},{"c":27.13,"h":27.15,"l":26.18,"n":2287,"o":26.4,"t":"2026-04-13T04:00:00Z","v":326549,"vw":26.595498},{"c":28.35,"h":28.41,"l":27.21,"n":3527,"o":27.21,"t":"2026-04-14T04:00:00Z","v":469354,"vw":28.128187},{"c":28.81,"h":28.93,"l":28.02,"n":2692,"o":28.1,"t":"2026-04-15T04:00:00Z","v":365619,"vw":28.65732},{"c":29.84,"h":30.36,"l":29.375,"n":4550,"o":29.82,"t":"2026-04-16T04:00:00Z","v":607804,"vw":29.85006},{"c":30.35,"h":30.95,"l":30.18,"n":5455,"o":30.5,"t":"2026-04-17T04:00:00Z","v":828341,"vw":30.504779},{"c":30.07,"h":30.2,"l":29.5,"n":2563,"o":29.75,"t":"2026-04-20T04:00:00Z","v":325932,"vw":29.895794},{"c":28.3,"h":29.71,"l":28.18,"n":4533,"o":29.71,"t":"2026-04-21T04:00:00Z","v":681526,"vw":28.713094},{"c":28,"h":28.3701,"l":27.88,"n":3419,"o":28.22,"t":"2026-04-22T04:00:00Z","v":616582,"vw":28.115947},{"c":26.4,"h":27.33,"l":25.88,"n":4657,"o":27.26,"t":"2026-04-23T04:00:00Z","v":758893,"vw":26.605334},{"c":27.22,"h":27.26,"l":26.43,"n":2563,"o":26.7,"t":"2026-04-24T04:00:00Z","v":336664,"vw":26.887575},{"c":26.34,"h":26.68,"l":26.19,"n":3465,"o":26.31,"t":"2026-04-27T04:00:00Z","v":395780,"vw":26.340751},{"c":25.83,"h":25.93,"l":25.6,"n":2697,"o":25.64,"t":"2026-04-28T04:00:00Z","v":322007,"vw":25.765582},{"c":25.63,"h":26.2,"l":25.485,"n":1793,"o":26.2,"t":"2026-04-29T04:00:00Z","v":280571,"vw":25.797946},{"c":26.98,"h":27.12,"l":25.84,"n":2484,"o":25.92,"t":"2026-04-30T04:00:00Z","v":329764,"vw":26.443052},{"c":27.03,"h":27.38,"l":26.83,"n":2121,"o":26.97,"t":"2026-05-01T04:00:00Z","v":292008,"vw":27.071353},{"c":26.71,"h":27.2419,"l":26.58,"n":2364,"o":26.85,"t":"2026-05-04T04:00:00Z","v":326951,"vw":26.854315},{"c":26.59,"h":27.07,"l":26.53,"n":2635,"o":26.855,"t":"2026-05-05T04:00:00Z","v":439535,"vw":26.72493},{"c":28.85,"h":28.96,"l":27.22,"n":6091,"o":27.33,"t":"2026-05-06T04:00:00Z","v":935268,"vw":28.195782},{"c":28.37,"h":29.17,"l":28.205,"n":5140,"o":29.08,"t":"2026-05-07T04:00:00Z","v":585736,"vw":28.534896},{"c":28.42,"h":29.41,"l":28.13,"n":4221,"o":29.13,"t":"2026-05-08T04:00:00Z","v":651429,"vw":28.626929},{"c":28.5,"h":28.8989,"l":28.25,"n":3419,"o":28.33,"t":"2026-05-11T04:00:00Z","v":604210,"vw":28.602167},{"c":27.62,"h":28.3,"l":27.1,"n":5144,"o":28.26,"t":"2026-05-12T04:00:00Z","v":632330,"vw":27.443486},{"c":30.32,"h":30.62,"l":27.595,"n":16171,"o":27.62,"t":"2026-05-13T04:00:00Z","v":2749669,"vw":30.007754},{"c":27.59,"h":28.535,"l":27.46,"n":11371,"o":28.35,"t":"2026-05-14T04:00:00Z","v":1778010,"vw":27.834786},{"c":25.66,"h":26.43,"l":25.6,"n":7268,"o":26.4,"t":"2026-05-15T04:00:00Z","v":1217063,"vw":25.889305},{"c":25.39,"h":25.87,"l":25.17,"n":3806,"o":25.86,"t":"2026-05-18T04:00:00Z","v":541261,"vw":25.446374},{"c":25.86,"h":26.2388,"l":25.59,"n":2522,"o":25.63,"t":"2026-05-19T04:00:00Z","v":433967,"vw":25.884898},{"c":25.49,"h":25.66,"l":25.04,"n":10115,"o":25.57,"t":"2026-05-20T04:00:00Z","v":2663701,"vw":25.385024},{"c":24.62,"h":24.64,"l":23.69,"n":7810,"o":24.23,"t":"2026-05-21T04:00:00Z","v":1023925,"vw":24.101664},{"c":23.35,"h":23.7111,"l":22.43,"n":9708,"o":22.54,"t":"2026-05-22T04:00:00Z","v":1437358,"vw":23.312243},{"c":23.94,"h":24.09,"l":23.59,"n":3147,"o":23.61,"t":"2026-05-26T04:00:00Z","v":546096,"vw":23.89987},{"c":23.55,"h":23.73,"l":23.16,"n":2423,"o":23.23,"t":"2026-05-27T04:00:00Z","v":386981,"vw":23.474694},{"c":22.88,"h":22.9335,"l":22.1101,"n":4244,"o":22.3,"t":"2026-05-28T04:00:00Z","v":799754,"vw":22.533445},{"c":23.08,"h":23.32,"l":22.47,"n":3060,"o":22.71,"t":"2026-05-29T04:00:00Z","v":530521,"vw":23.051374},{"c":24.07,"h":24.26,"l":23.36,"n":2765,"o":23.39,"t":"2026-06-01T04:00:00Z","v":528257,"vw":23.951485},{"c":25.73,"h":26.26,"l":25.55,"n":3880,"o":26,"t":"2026-06-02T04:00:00Z","v":784832,"vw":25.846963},{"c":23.75,"h":24.52,"l":23.6802,"n":3851,"o":24.52,"t":"2026-06-03T04:00:00Z","v":644497,"vw":23.986735},{"c":23.55,"h":24.4,"l":23.55,"n":1730,"o":23.81,"t":"2026-06-04T04:00:00Z","v":306995,"vw":23.857568},{"c":22.27,"h":23.33,"l":22.06,"n":4345,"o":23.33,"t":"2026-06-05T04:00:00Z","v":840702,"vw":22.602849},{"c":21.82,"h":22.58,"l":21.7903,"n":3204,"o":22.44,"t":"2026-06-08T04:00:00Z","v":676057,"vw":22.134607},{"c":21.96,"h":22.55,"l":21.43,"n":3430,"o":22.5,"t":"2026-06-09T04:00:00Z","v":699358,"vw":21.931814},{"c":22.32,"h":22.88,"l":22.21,"n":2440,"o":22.24,"t":"2026-06-10T04:00:00Z","v":495525,"vw":22.587119},{"c":22.59,"h":22.6,"l":21.44,"n":4298,"o":21.77,"t":"2026-06-11T04:00:00Z","v":841148,"vw":21.905995},{"c":22.45,"h":22.72,"l":22.26,"n":2796,"o":22.69,"t":"2026-06-12T04:00:00Z","v":544509,"vw":22.481717},{"c":22.66,"h":22.98,"l":22.61,"n":2049,"o":22.78,"t":"2026-06-15T04:00:00Z","v":326602,"vw":22.830062},{"c":21.38,"h":21.7,"l":21.265,"n":3720,"o":21.6,"t":"2026-06-16T04:00:00Z","v":604290,"vw":21.412275},{"c":20.55,"h":21.58,"l":20.435,"n":3543,"o":21.27,"t":"2026-06-17T04:00:00Z","v":488118,"vw":21.053337},{"c":20.32,"h":20.5,"l":20.18,"n":3488,"o":20.43,"t":"2026-06-18T04:00:00Z","v":627343,"vw":20.351399},{"c":20,"h":20.374,"l":19.6,"n":3927,"o":20,"t":"2026-06-22T04:00:00Z","v":661226,"vw":20.037254},{"c":19.05,"h":19.45,"l":18.83,"n":3547,"o":18.94,"t":"2026-06-23T04:00:00Z","v":640096,"vw":19.052547},{"c":18.7,"h":19.09,"l":18.6,"n":2520,"o":18.6,"t":"2026-06-24T04:00:00Z","v":325847,"vw":18.859607},{"c":17.7,"h":18.1351,"l":17.46,"n":4197,"o":18.13,"t":"2026-06-25T04:00:00Z","v":774744,"vw":17.7236},{"c":18.13,"h":18.225,"l":17.09,"n":3640,"o":17.09,"t":"2026-06-26T04:00:00Z","v":697021,"vw":17.901029},{"c":18.67,"h":19.08,"l":18.5,"n":3701,"o":18.77,"t":"2026-06-29T04:00:00Z","v":649983,"vw":18.761209},{"c":18.9,"h":19.23,"l":18.55,"n":2277,"o":18.76,"t":"2026-06-30T04:00:00Z","v":466235,"vw":18.919019},{"c":19.93,"h":20.21,"l":18.71,"n":5050,"o":18.71,"t":"2026-07-01T04:00:00Z","v":1006898,"vw":19.833398},{"c":19.66,"h":20.13,"l":19.32,"n":3919,"o":19.74,"t":"2026-07-02T04:00:00Z","v":938519,"vw":19.670244},{"c":20.66,"h":20.8,"l":20.36,"n":2965,"o":20.49,"t":"2026-07-06T04:00:00Z","v":462483,"vw":20.602451},{"c":20.48,"h":21.06,"l":20.37,"n":3662,"o":20.57,"t":"2026-07-07T04:00:00Z","v":497826,"vw":20.657803},{"c":21.95,"h":22.26,"l":21.79,"n":6626,"o":21.96,"t":"2026-07-08T04:00:00Z","v":1356040,"vw":21.991122},{"c":22.07,"h":22.12,"l":21.46,"n":4598,"o":21.46,"t":"2026-07-09T04:00:00Z","v":723537,"vw":21.770872},{"c":21.93,"h":22.5,"l":21.89,"n":3321,"o":22.15,"t":"2026-07-10T04:00:00Z","v":388854,"vw":22.141458},{"c":21.61,"h":21.995,"l":21.44,"n":3083,"o":21.66,"t":"2026-07-13T04:00:00Z","v":378368,"vw":21.704848},{"c":21.54,"h":22.04,"l":21.5,"n":2741,"o":21.8,"t":"2026-07-14T04:00:00Z","v":392083,"vw":21.649044},{"c":22.93,"h":23.44,"l":22.54,"n":5931,"o":22.565,"t":"2026-07-15T04:00:00Z","v":885416,"vw":23.107183},{"c":23.71,"h":24.17,"l":23.5756,"n":4024,"o":23.84,"t":"2026-07-16T04:00:00Z","v":608406,"vw":23.785783},{"c":22.54,"h":22.59,"l":22.09,"n":3102,"o":22.19,"t":"2026-07-17T04:00:00Z","v":610673,"vw":22.377079},{"c":23.57,"h":24.01,"l":23.21,"n":3437,"o":23.45,"t":"2026-07-20T04:00:00Z","v":658201,"vw":23.557214},{"c":22.86,"h":23.335,"l":22.83,"n":2568,"o":23.33,"t":"2026-07-21T04:00:00Z","v":331932,"vw":22.993072},{"c":21.88,"h":22.21,"l":21.805,"n":3175,"o":22.21,"t":"2026-07-22T04:00:00Z","v":363198,"vw":21.97823},{"c":21.58,"h":22.07,"l":21.36,"n":2087,"o":21.96,"t":"2026-07-23T04:00:00Z","v":278625,"vw":21.633671},{"c":21.57,"h":21.8099,"l":21.37,"n":2494,"o":21.48,"t":"2026-07-24T04:00:00Z","v":286904,"vw":21.599505},{"c":22.76,"h":22.935,"l":22.18,"n":3615,"o":22.34,"t":"2026-07-27T04:00:00Z","v":687535,"vw":22.661967},{"c":23.28,"h":23.38,"l":22.71,"n":2772,"o":22.91,"t":"2026-07-28T04:00:00Z","v":348300,"vw":23.173426},{"c":24.13,"h":24.7495,"l":23.68,"n":6734,"o":23.68,"t":"2026-07-29T04:00:00Z","v":1339922,"vw":24.200171},{"c":24.56,"h":24.6,"l":23.84,"n":4423,"o":24.37,"t":"2026-07-30T04:00:00Z","v":745013,"vw":24.261188},{"c":25.32,"h":25.32,"l":24.54,"n":3420,"o":24.84,"t":"2026-07-31T04:00:00Z","v":575850,"vw":24.987977},{"c":25.76,"h":25.99,"l":25.43,"n":4167,"o":25.68,"t":"2026-08-03T04:00:00Z","v":681788,"vw":25.721309},{"c":25.99,"h":26.03,"l":25.15,"n":2648,"o":25.39,"t":"2026-08-04T04:00:00Z","v":394436,"vw":25.714461},{"c":25.38,"h":26.1,"l":25.2104,"n":4007,"o":26.1,"t":"2026-08-05T04:00:00Z","v":484727,"vw":25.530661},{"c":25.11,"h":25.165,"l":24.74,"n":2277,"o":24.91,"t":"2026-08-06T04:00:00Z","v":228964,"vw":24.96061},{"c":25.53,"h":25.62,"l":25.14,"n":1989,"o":25.26,"t":"2026-08-07T04:00:00Z","v":287687,"vw":25.40004},{"c":26.36,"h":26.4,"l":25.56,"n":3913,"o":25.7,"t":"2026-08-10T04:00:00Z","v":554055,"vw":26.123602},{"c":24.57,"h":25.015,"l":24.5,"n":3532,"o":25,"t":"2026-08-11T04:00:00Z","v":456430,"vw":24.687323},{"c":23.61,"h":23.93,"l":23.38,"n":5605,"o":23.83,"t":"2026-08-12T04:00:00Z","v":650813,"vw":23.602927},{"c":22.4,"h":23.28,"l":22.21,"n":6865,"o":23.12,"t":"2026-08-13T04:00:00Z","v":1062963,"vw":22.532662},{"c":22.65,"h":22.77,"l":22.3,"n":2895,"o":22.37,"t":"2026-08-14T04:00:00Z","v":391592,"vw":22.535442},{"c":22.54,"h":22.9,"l":22.41,"n":2452,"o":22.66,"t":"2026-08-17T04:00:00Z","v":322981,"vw":22.531282},{"c":22.25,"h":22.54,"l":22.14,"n":2531,"o":22.3,"t":"2026-08-18T04:00:00Z","v":336832,"vw":22.268964},{"c":22.98,"h":23.07,"l":22.46,"n":2641,"o":22.49,"t":"2026-08-19T04:00:00Z","v":403973,"vw":22.909857},{"c":22.07,"h":22.15,"l":21.49,"n":5023,"o":21.86,"t":"2026-08-20T04:00:00Z","v":591595,"vw":21.878654},{"c":22.05,"h":22.54,"l":21.91,"n":3012,"o":22.54,"t":"2026-08-21T04:00:00Z","v":323052,"vw":22.149317},{"c":21.32,"h":21.65,"l":21.2,"n":5201,"o":21.43,"t":"2026-08-24T04:00:00Z","v":729845,"vw":21.385605},{"c":21.6,"h":21.69,"l":21.04,"n":2793,"o":21.14,"t":"2026-08-25T04:00:00Z","v":350104,"vw":21.526676},{"c":21.34,"h":21.77,"l":21.34,"n":1968,"o":21.49,"t":"2026-08-26T04:00:00Z","v":248361,"vw":21.527363},{"c":21.09,"h":21.26,"l":20.98,"n":2884,"o":21.26,"t":"2026-08-27T04:00:00Z","v":321904,"vw":21.080253},{"c":21.44,"h":21.69,"l":21.28,"n":2158,"o":21.54,"t":"2026-08-28T04:00:00Z","v":279157,"vw":21.403491},{"c":20.57,"h":21.41,"l":20.57,"n":3349,"o":21.33,"t":"2026-08-31T04:00:00Z","v":356918,"vw":20.939171},{"c":20.39,"h":20.855,"l":20.34,"n":2750,"o":20.36,"t":"2026-09-01T04:00:00Z","v":276102,"vw":20.562759},{"c":20.39,"h":20.7061,"l":20.3825,"n":2313,"o":20.45,"t":"2026-09-02T04:00:00Z","v":286471,"vw":20.484354},{"c":20.2,"h":20.27,"l":19.67,"n":3609,"o":19.91,"t":"2026-09-03T04:00:00Z","v":509681,"vw":19.974093},{"c":20.91,"h":20.99,"l":20.71,"n":4588,"o":20.8,"t":"2026-09-04T04:00:00Z","v":686100,"vw":20.87463},{"c":19.83,"h":20.19,"l":19.66,"n":6368,"o":20.16,"t":"2026-09-08T04:00:00Z","v":976476,"vw":19.897527},{"c":18.98,"h":19.44,"l":18.91,"n":6923,"o":19.44,"t":"2026-09-09T04:00:00Z","v":904884,"vw":19.075878},{"c":18.41,"h":18.69,"l":18.4,"n":6892,"o":18.49,"t":"2026-09-10T04:00:00Z","v":1120730,"vw":18.493878},{"c":18.65,"h":18.98,"l":18.62,"n":3033,"o":18.8,"t":"2026-09-11T04:00:00Z","v":436748,"vw":18.775769},{"c":18.84,"h":19.065,"l":18.56,"n":4920,"o":18.64,"t":"2026-09-14T04:00:00Z","v":870014,"vw":18.767556},{"c":18.44,"h":18.72,"l":18.345,"n":2852,"o":18.7,"t":"2026-09-15T04:00:00Z","v":447741,"vw":18.509418},{"c":18.07,"h":18.47,"l":17.95,"n":4699,"o":18.45,"t":"2026-09-16T04:00:00Z","v":942402,"vw":18.101121},{"c":18.28,"h":18.42,"l":18.16,"n":2289,"o":18.41,"t":"2026-09-17T04:00:00Z","v":349807,"vw":18.282091},{"c":18.97,"h":19.135,"l":18.81,"n":4099,"o":18.85,"t":"2026-09-18T04:00:00Z","v":781598,"vw":19.009763},{"c":19.53,"h":19.59,"l":18.93,"n":8420,"o":19.41,"t":"2026-09-21T04:00:00Z","v":2399341,"vw":19.344639},{"c":19.68,"h":20.1,"l":19.48,"n":8213,"o":19.875,"t":"2026-09-22T04:00:00Z","v":2312839,"vw":19.713055},{"c":18.89,"h":19.15,"l":18.77,"n":7550,"o":19.08,"t":"2026-09-23T04:00:00Z","v":1898737,"vw":18.938272},{"c":18.66,"h":18.93,"l":18.47,"n":3890,"o":18.79,"t":"2026-09-24T04:00:00Z","v":830328,"vw":18.672702},{"c":18.48,"h":18.595,"l":18.37,"n":3299,"o":18.53,"t":"2026-09-25T04:00:00Z","v":558720,"vw":18.470802},{"c":18.63,"h":18.86,"l":18.53,"n":3912,"o":18.61,"t":"2026-09-28T04:00:00Z","v":812312,"vw":18.676016},{"c":18.16,"h":18.34,"l":17.9199,"n":3934,"o":18.34,"t":"2026-09-29T04:00:00Z","v":785827,"vw":18.109521},{"c":18.33,"h":18.6,"l":18.27,"n":2924,"o":18.44,"t":"2026-09-30T04:00:00Z","v":468316,"vw":18.433328},{"c":18.1,"h":18.715,"l":17.9411,"n":3777,"o":18.33,"t":"2026-10-01T04:00:00Z","v":486578,"vw":18.266244},{"c":17.39,"h":17.675,"l":17.27,"n":5718,"o":17.58,"t":"2026-10-02T04:00:00Z","v":826313,"vw":17.459466},{"c":18.43,"h":18.5,"l":17.81,"n":4430,"o":17.84,"t":"2026-10-05T04:00:00Z","v":667205,"vw":18.274102},{"c":18.36,"h":18.435,"l":18.015,"n":2742,"o":18.28,"t":"2026-10-06T04:00:00Z","v":587207,"vw":18.266975},{"c":18.02,"h":18.09,"l":17.72,"n":2875,"o":17.87,"t":"2026-10-07T04:00:00Z","v":442510,"vw":17.892115},{"c":17.57,"h":17.77,"l":17.375,"n":3794,"o":17.63,"t":"2026-10-08T04:00:00Z","v":554197,"vw":17.541585},{"c":18.91,"h":19.045,"l":18.31,"n":6569,"o":18.31,"t":"2026-10-09T04:00:00Z","v":1305749,"vw":18.825177},{"c":18.62,"h":18.6899,"l":18.47,"n":2212,"o":18.64,"t":"2026-10-12T04:00:00Z","v":361493,"vw":18.576196},{"c":18.6,"h":18.78,"l":18.4,"n":2797,"o":18.48,"t":"2026-10-13T04:00:00Z","v":377900,"vw":18.5943},{"c":18.22,"h":18.77,"l":18.07,"n":3707,"o":18.65,"t":"2026-10-14T04:00:00Z","v":683909,"vw":18.36506},{"c":18.42,"h":18.4669,"l":17.73,"n":3529,"o":17.77,"t":"2026-10-15T04:00:00Z","v":721578,"vw":18.142082},{"c":18.07,"h":18.62,"l":17.98,"n":2585,"o":18.47,"t":"2026-10-16T04:00:00Z","v":364735,"vw":18.249278},{"c":17.87,"h":18.26,"l":17.8,"n":2861,"o":18.24,"t":"2026-10-19T04:00:00Z","v":601988,"vw":17.980954},{"c":18.04,"h":18.15,"l":17.805,"n":2322,"o":17.84,"t":"2026-10-20T04:00:00Z","v":393254,"vw":17.978647},{"c":17.09,"h":17.44,"l":16.75,"n":6470,"o":17.44,"t":"2026-10-21T04:00:00Z","v":1158674,"vw":17.012063}],"volatilityBars":[{"c":19.23,"h":19.28,"l":19.07,"n":21,"o":19.16,"t":"2026-09-21T08:00:00Z","v":2664,"vw":19.178401},{"c":19.31,"h":19.31,"l":19.3,"n":13,"o":19.3,"t":"2026-09-21T08:45:00Z","v":751,"vw":19.308039},{"c":19.38,"h":19.42,"l":19.38,"n":3,"o":19.42,"t":"2026-09-21T09:15:00Z","v":420,"vw":19.40803},{"c":19.36,"h":19.38,"l":19.36,"n":61,"o":19.37,"t":"2026-09-21T09:45:00Z","v":5608,"vw":19.367409},{"c":19.4296,"h":19.4296,"l":19.4296,"n":1,"o":19.4296,"t":"2026-09-21T10:15:00Z","v":500,"vw":19.4296},{"c":19.45,"h":19.45,"l":19.45,"n":1,"o":19.45,"t":"2026-09-21T10:30:00Z","v":100,"vw":19.45},{"c":19.42,"h":19.45,"l":19.42,"n":7,"o":19.45,"t":"2026-09-21T10:45:00Z","v":671,"vw":19.425},{"c":19.5099,"h":19.5099,"l":19.41,"n":7,"o":19.41,"t":"2026-09-21T11:00:00Z","v":870,"vw":19.440585},{"c":19.44,"h":19.49,"l":19.44,"n":4,"o":19.49,"t":"2026-09-21T11:15:00Z","v":870,"vw":19.4525},{"c":19.44,"h":19.45,"l":19.44,"n":7,"o":19.45,"t":"2026-09-21T11:30:00Z","v":481,"vw":19.442577},{"c":19.46,"h":19.47,"l":19.43,"n":8,"o":19.43,"t":"2026-09-21T11:45:00Z","v":2298,"vw":19.442344},{"c":19.535,"h":19.54,"l":19.535,"n":4,"o":19.54,"t":"2026-09-21T12:00:00Z","v":306,"vw":19.537951},{"c":19.49,"h":19.5285,"l":19.48,"n":7,"o":19.48,"t":"2026-09-21T12:15:00Z","v":6850,"vw":19.518548},{"c":19.49,"h":19.56,"l":19.49,"n":40,"o":19.51,"t":"2026-09-21T12:30:00Z","v":5689,"vw":19.54171},{"c":19.5439,"h":19.56,"l":19.5439,"n":2,"o":19.56,"t":"2026-09-21T12:45:00Z","v":505,"vw":19.552062},{"c":19.39,"h":19.5,"l":19.39,"n":51,"o":19.49,"t":"2026-09-21T13:15:00Z","v":4215,"vw":19.476954},{"c":18.99,"h":19.41,"l":18.945,"n":983,"o":19.41,"t":"2026-09-21T13:30:00Z","v":222684,"vw":19.10399},{"c":18.98,"h":19.015,"l":18.93,"n":704,"o":18.99,"t":"2026-09-21T13:45:00Z","v":173807,"vw":18.961798},{"c":19.09,"h":19.1,"l":18.97,"n":500,"o":18.99,"t":"2026-09-21T14:00:00Z","v":119478,"vw":19.022345},{"c":19.035,"h":19.095,"l":19.03,"n":282,"o":19.095,"t":"2026-09-21T14:15:00Z","v":52202,"vw":19.051556},{"c":19.085,"h":19.1093,"l":19.03,"n":147,"o":19.035,"t":"2026-09-21T14:30:00Z","v":31135,"vw":19.069899},{"c":19.045,"h":19.09,"l":19.045,"n":206,"o":19.08,"t":"2026-09-21T14:45:00Z","v":44665,"vw":19.067323},{"c":19.12,"h":19.1358,"l":19.045,"n":101,"o":19.045,"t":"2026-09-21T15:00:00Z","v":20469,"vw":19.11131},{"c":19.16,"h":19.17,"l":19.11,"n":112,"o":19.12,"t":"2026-09-21T15:15:00Z","v":22310,"vw":19.141769},{"c":19.225,"h":19.225,"l":19.16,"n":85,"o":19.16,"t":"2026-09-21T15:30:00Z","v":12907,"vw":19.188132},{"c":19.275,"h":19.275,"l":19.215,"n":322,"o":19.22,"t":"2026-09-21T15:45:00Z","v":128688,"vw":19.266646},{"c":19.36,"h":19.42,"l":19.26,"n":636,"o":19.275,"t":"2026-09-21T16:00:00Z","v":235630,"vw":19.366418},{"c":19.38,"h":19.4,"l":19.32,"n":333,"o":19.36,"t":"2026-09-21T16:15:00Z","v":114366,"vw":19.369869},{"c":19.425,"h":19.425,"l":19.38,"n":258,"o":19.38,"t":"2026-09-21T16:30:00Z","v":75825,"vw":19.39561},{"c":19.495,"h":19.5,"l":19.425,"n":438,"o":19.425,"t":"2026-09-21T16:45:00Z","v":225327,"vw":19.482102},{"c":19.48,"h":19.5,"l":19.455,"n":149,"o":19.49,"t":"2026-09-21T17:00:00Z","v":52263,"vw":19.486384},{"c":19.47,"h":19.505,"l":19.4699,"n":178,"o":19.4856,"t":"2026-09-21T17:15:00Z","v":56526,"vw":19.492889},{"c":19.475,"h":19.49,"l":19.45,"n":108,"o":19.475,"t":"2026-09-21T17:30:00Z","v":27890,"vw":19.478611},{"c":19.49,"h":19.5,"l":19.47,"n":164,"o":19.475,"t":"2026-09-21T17:45:00Z","v":44277,"vw":19.484376},{"c":19.5,"h":19.515,"l":19.465,"n":90,"o":19.5,"t":"2026-09-21T18:00:00Z","v":18717,"vw":19.493257},{"c":19.5,"h":19.5,"l":19.49,"n":34,"o":19.495,"t":"2026-09-21T18:15:00Z","v":7556,"vw":19.495131},{"c":19.525,"h":19.535,"l":19.5,"n":151,"o":19.51,"t":"2026-09-21T18:30:00Z","v":59323,"vw":19.526505},{"c":19.555,"h":19.555,"l":19.52,"n":133,"o":19.525,"t":"2026-09-21T18:45:00Z","v":45327,"vw":19.539691},{"c":19.545,"h":19.56,"l":19.545,"n":73,"o":19.555,"t":"2026-09-21T19:00:00Z","v":11020,"vw":19.55547},{"c":19.512,"h":19.555,"l":19.512,"n":88,"o":19.53,"t":"2026-09-21T19:15:00Z","v":23943,"vw":19.530408},{"c":19.58,"h":19.59,"l":19.53,"n":196,"o":19.53,"t":"2026-09-21T19:30:00Z","v":44209,"vw":19.559615},{"c":19.52,"h":19.59,"l":19.485,"n":1457,"o":19.575,"t":"2026-09-21T19:45:00Z","v":475876,"vw":19.562682},{"c":19.4111,"h":19.54,"l":19.4111,"n":16,"o":19.53,"t":"2026-09-21T20:00:00Z","v":4662,"vw":19.507415},{"c":19.53,"h":19.53,"l":19.53,"n":1,"o":19.53,"t":"2026-09-21T21:15:00Z","v":344,"vw":19.53},{"c":19.56,"h":19.56,"l":19.56,"n":3,"o":19.56,"t":"2026-09-21T21:45:00Z","v":510,"vw":19.56},{"c":19.5943,"h":19.5943,"l":19.5943,"n":1,"o":19.5943,"t":"2026-09-21T22:00:00Z","v":200,"vw":19.5943},{"c":19.56,"h":19.57,"l":19.56,"n":3,"o":19.57,"t":"2026-09-21T22:15:00Z","v":400,"vw":19.565128},{"c":19.6,"h":19.6,"l":19.59,"n":3,"o":19.59,"t":"2026-09-21T22:45:00Z","v":291,"vw":19.594386},{"c":19.59,"h":19.59,"l":19.59,"n":3,"o":19.59,"t":"2026-09-21T23:00:00Z","v":200,"vw":19.59},{"c":19.5996,"h":19.5996,"l":19.57,"n":18,"o":19.5974,"t":"2026-09-21T23:15:00Z","v":7772,"vw":19.595139},{"c":19.65,"h":19.65,"l":19.59,"n":14,"o":19.59,"t":"2026-09-21T23:30:00Z","v":615,"vw":19.611932},{"c":19.6977,"h":19.8192,"l":19.65,"n":7,"o":19.8192,"t":"2026-09-21T23:45:00Z","v":1700,"vw":19.765794},{"c":19.68,"h":19.83,"l":19.5,"n":99,"o":19.83,"t":"2026-09-22T08:00:00Z","v":104882,"vw":19.669058},{"c":19.6,"h":19.6,"l":19.6,"n":9,"o":19.6,"t":"2026-09-22T08:15:00Z","v":200,"vw":19.6},{"c":19.54,"h":19.61,"l":19.53,"n":394,"o":19.57,"t":"2026-09-22T08:45:00Z","v":99730,"vw":19.539715},{"c":19.75,"h":19.8,"l":19.59,"n":24,"o":19.59,"t":"2026-09-22T09:00:00Z","v":3999,"vw":19.681889},{"c":19.7597,"h":19.7597,"l":19.75,"n":2,"o":19.75,"t":"2026-09-22T09:15:00Z","v":300,"vw":19.75485},{"c":19.79,"h":19.79,"l":19.7,"n":4,"o":19.72,"t":"2026-09-22T09:30:00Z","v":549,"vw":19.734802},{"c":19.84,"h":19.84,"l":19.83,"n":3,"o":19.83,"t":"2026-09-22T09:45:00Z","v":1220,"vw":19.837917},{"c":19.87,"h":19.87,"l":19.87,"n":1,"o":19.87,"t":"2026-09-22T10:00:00Z","v":400,"vw":19.87},{"c":19.8,"h":19.8,"l":19.79,"n":2,"o":19.79,"t":"2026-09-22T10:15:00Z","v":1600,"vw":19.799375},{"c":19.8,"h":19.8,"l":19.73,"n":8,"o":19.76,"t":"2026-09-22T10:30:00Z","v":2728,"vw":19.784058},{"c":19.8,"h":19.8,"l":19.8,"n":5,"o":19.8,"t":"2026-09-22T10:45:00Z","v":430,"vw":19.8},{"c":19.8,"h":19.8,"l":19.72,"n":4,"o":19.8,"t":"2026-09-22T11:00:00Z","v":6202,"vw":19.793548},{"c":19.83,"h":19.83,"l":19.83,"n":1,"o":19.83,"t":"2026-09-22T11:15:00Z","v":300,"vw":19.83},{"c":19.7908,"h":19.81,"l":19.7908,"n":13,"o":19.81,"t":"2026-09-22T11:30:00Z","v":5314,"vw":19.806468},{"c":19.795,"h":19.85,"l":19.76,"n":19,"o":19.85,"t":"2026-09-22T11:45:00Z","v":1545,"vw":19.794958},{"c":19.84,"h":19.84,"l":19.84,"n":1,"o":19.84,"t":"2026-09-22T12:15:00Z","v":100,"vw":19.84},{"c":19.82,"h":19.82,"l":19.82,"n":1,"o":19.82,"t":"2026-09-22T12:30:00Z","v":170,"vw":19.82},{"c":19.83,"h":19.85,"l":19.82,"n":5,"o":19.82,"t":"2026-09-22T12:45:00Z","v":2648,"vw":19.842415},{"c":19.92,"h":19.98,"l":19.87,"n":55,"o":19.87,"t":"2026-09-22T13:00:00Z","v":10882,"vw":19.906765},{"c":19.89,"h":20,"l":19.89,"n":167,"o":19.95,"t":"2026-09-22T13:15:00Z","v":31491,"vw":19.959474},{"c":20.025,"h":20.08,"l":19.8,"n":1154,"o":19.875,"t":"2026-09-22T13:30:00Z","v":355287,"vw":20.013388},{"c":19.85,"h":20.1,"l":19.85,"n":504,"o":20.04,"t":"2026-09-22T13:45:00Z","v":132374,"vw":20.003854},{"c":19.75,"h":19.85,"l":19.73,"n":319,"o":19.85,"t":"2026-09-22T14:00:00Z","v":88535,"vw":19.776462},{"c":19.7,"h":19.76,"l":19.64,"n":756,"o":19.76,"t":"2026-09-22T14:15:00Z","v":199479,"vw":19.685241},{"c":19.6,"h":19.705,"l":19.57,"n":728,"o":19.7,"t":"2026-09-22T14:30:00Z","v":239759,"vw":19.636126},{"c":19.61,"h":19.64,"l":19.55,"n":539,"o":19.6,"t":"2026-09-22T14:45:00Z","v":151192,"vw":19.598754},{"c":19.55,"h":19.63,"l":19.53,"n":401,"o":19.6,"t":"2026-09-22T15:00:00Z","v":106086,"vw":19.571561},{"c":19.575,"h":19.585,"l":19.54,"n":413,"o":19.55,"t":"2026-09-22T15:15:00Z","v":128903,"vw":19.559471},{"c":19.5,"h":19.57,"l":19.485,"n":327,"o":19.57,"t":"2026-09-22T15:30:00Z","v":104202,"vw":19.53373},{"c":19.54,"h":19.54,"l":19.48,"n":60,"o":19.495,"t":"2026-09-22T15:45:00Z","v":12911,"vw":19.495263},{"c":19.515,"h":19.55,"l":19.49,"n":141,"o":19.55,"t":"2026-09-22T16:00:00Z","v":32331,"vw":19.514047},{"c":19.5,"h":19.53,"l":19.5,"n":193,"o":19.5112,"t":"2026-09-22T16:15:00Z","v":51306,"vw":19.517028},{"c":19.54,"h":19.55,"l":19.505,"n":209,"o":19.52,"t":"2026-09-22T16:30:00Z","v":62555,"vw":19.523573},{"c":19.59,"h":19.6,"l":19.545,"n":221,"o":19.545,"t":"2026-09-22T16:45:00Z","v":68240,"vw":19.571393},{"c":19.62,"h":19.62,"l":19.58,"n":178,"o":19.585,"t":"2026-09-22T17:00:00Z","v":44489,"vw":19.593204},{"c":19.585,"h":19.615,"l":19.5731,"n":66,"o":19.615,"t":"2026-09-22T17:15:00Z","v":15235,"vw":19.594728},{"c":19.575,"h":19.5986,"l":19.56,"n":33,"o":19.58,"t":"2026-09-22T17:30:00Z","v":6598,"vw":19.578018},{"c":19.64,"h":19.645,"l":19.59,"n":92,"o":19.59,"t":"2026-09-22T17:45:00Z","v":21096,"vw":19.623226},{"c":19.615,"h":19.65,"l":19.605,"n":86,"o":19.65,"t":"2026-09-22T18:00:00Z","v":24587,"vw":19.629376},{"c":19.615,"h":19.63,"l":19.605,"n":59,"o":19.615,"t":"2026-09-22T18:15:00Z","v":11796,"vw":19.61566},{"c":19.645,"h":19.6462,"l":19.615,"n":61,"o":19.615,"t":"2026-09-22T18:30:00Z","v":14616,"vw":19.625484},{"c":19.66,"h":19.68,"l":19.64,"n":53,"o":19.65,"t":"2026-09-22T18:45:00Z","v":12662,"vw":19.656928},{"c":19.705,"h":19.705,"l":19.65,"n":61,"o":19.68,"t":"2026-09-22T19:00:00Z","v":10504,"vw":19.668842},{"c":19.72,"h":19.725,"l":19.69,"n":124,"o":19.705,"t":"2026-09-22T19:15:00Z","v":36981,"vw":19.704809},{"c":19.7778,"h":19.7778,"l":19.71,"n":68,"o":19.715,"t":"2026-09-22T19:30:00Z","v":12088,"vw":19.730589},{"c":19.68,"h":19.785,"l":19.67,"n":376,"o":19.785,"t":"2026-09-22T19:45:00Z","v":80230,"vw":19.713048},{"c":19.66,"h":19.68,"l":19.66,"n":48,"o":19.68,"t":"2026-09-22T20:00:00Z","v":4984,"vw":19.675746},{"c":19.6,"h":19.6,"l":19.54,"n":3,"o":19.54,"t":"2026-09-22T20:15:00Z","v":300,"vw":19.58},{"c":19.72,"h":19.72,"l":19.72,"n":1,"o":19.72,"t":"2026-09-22T20:45:00Z","v":800,"vw":19.72},{"c":19.8,"h":19.8,"l":19.8,"n":1,"o":19.8,"t":"2026-09-22T21:00:00Z","v":300,"vw":19.8},{"c":19.58,"h":19.58,"l":19.58,"n":1,"o":19.58,"t":"2026-09-22T21:30:00Z","v":268,"vw":19.58},{"c":19.7,"h":19.75,"l":19.66,"n":17,"o":19.75,"t":"2026-09-22T22:45:00Z","v":5438,"vw":19.68979},{"c":19.7887,"h":19.7887,"l":19.7887,"n":1,"o":19.7887,"t":"2026-09-22T23:15:00Z","v":100,"vw":19.7887},{"c":19.74,"h":19.74,"l":19.74,"n":2,"o":19.74,"t":"2026-09-22T23:45:00Z","v":252,"vw":19.74},{"c":19.16,"h":19.3,"l":18.94,"n":95,"o":19.16,"t":"2026-09-23T08:00:00Z","v":22182,"vw":19.067823},{"c":19.1,"h":19.12,"l":19.09,"n":13,"o":19.1,"t":"2026-09-23T08:15:00Z","v":3611,"vw":19.109731},{"c":19.14,"h":19.14,"l":19.115,"n":4,"o":19.115,"t":"2026-09-23T08:30:00Z","v":247,"vw":19.1275},{"c":19.1,"h":19.15,"l":19.05,"n":49,"o":19.15,"t":"2026-09-23T09:15:00Z","v":4575,"vw":19.08905},{"c":19.11,"h":19.12,"l":19.11,"n":12,"o":19.11,"t":"2026-09-23T09:30:00Z","v":2500,"vw":19.112701},{"c":19.05,"h":19.05,"l":19.05,"n":2,"o":19.05,"t":"2026-09-23T09:45:00Z","v":115,"vw":19.05},{"c":19.13,"h":19.13,"l":19.1134,"n":9,"o":19.1134,"t":"2026-09-23T11:00:00Z","v":900,"vw":19.116167},{"c":18.94,"h":19,"l":18.9,"n":23,"o":19,"t":"2026-09-23T11:30:00Z","v":15348,"vw":18.993953},{"c":19.1268,"h":19.1268,"l":19.1268,"n":2,"o":19.1268,"t":"2026-09-23T11:45:00Z","v":600,"vw":19.1268},{"c":19,"h":19.01,"l":18.94,"n":25,"o":19.01,"t":"2026-09-23T12:15:00Z","v":2434,"vw":18.998724},{"c":19,"h":19.01,"l":19,"n":5,"o":19.01,"t":"2026-09-23T12:30:00Z","v":1250,"vw":19.006},{"c":19.1,"h":19.1,"l":19.002,"n":7,"o":19.002,"t":"2026-09-23T12:45:00Z","v":1366,"vw":19.064781},{"c":19.1,"h":19.1,"l":19.1,"n":1,"o":19.1,"t":"2026-09-23T13:00:00Z","v":100,"vw":19.1},{"c":19.13,"h":19.13,"l":19.03,"n":13,"o":19.04,"t":"2026-09-23T13:15:00Z","v":1056,"vw":19.049079},{"c":19.005,"h":19.15,"l":18.98,"n":1134,"o":19.08,"t":"2026-09-23T13:30:00Z","v":297662,"vw":19.034333},{"c":18.915,"h":19,"l":18.88,"n":1693,"o":19,"t":"2026-09-23T13:45:00Z","v":429869,"vw":18.932673},{"c":18.93,"h":18.96,"l":18.9,"n":361,"o":18.91,"t":"2026-09-23T14:00:00Z","v":103899,"vw":18.923225},{"c":18.89,"h":18.92,"l":18.845,"n":969,"o":18.92,"t":"2026-09-23T14:15:00Z","v":278645,"vw":18.888872},{"c":18.92,"h":19.01,"l":18.885,"n":487,"o":18.89,"t":"2026-09-23T14:30:00Z","v":144295,"vw":18.933785},{"c":19.02,"h":19.02,"l":18.89,"n":393,"o":18.92,"t":"2026-09-23T14:45:00Z","v":107584,"vw":18.955597},{"c":19,"h":19.05,"l":18.97,"n":214,"o":19.02,"t":"2026-09-23T15:00:00Z","v":50387,"vw":19.019023},{"c":18.94,"h":18.995,"l":18.94,"n":228,"o":18.99,"t":"2026-09-23T15:15:00Z","v":59039,"vw":18.96049},{"c":18.9299,"h":18.94,"l":18.91,"n":52,"o":18.94,"t":"2026-09-23T15:30:00Z","v":23482,"vw":18.925466},{"c":18.885,"h":18.92,"l":18.86,"n":199,"o":18.92,"t":"2026-09-23T15:45:00Z","v":51156,"vw":18.884026},{"c":18.88,"h":18.9,"l":18.86,"n":150,"o":18.89,"t":"2026-09-23T16:00:00Z","v":38369,"vw":18.878947},{"c":18.91,"h":18.91,"l":18.88,"n":58,"o":18.88,"t":"2026-09-23T16:15:00Z","v":12527,"vw":18.892921},{"c":18.885,"h":18.91,"l":18.8714,"n":68,"o":18.91,"t":"2026-09-23T16:30:00Z","v":15414,"vw":18.891816},{"c":18.83,"h":18.8988,"l":18.81,"n":86,"o":18.885,"t":"2026-09-23T16:45:00Z","v":11238,"vw":18.849731},{"c":18.82,"h":18.83,"l":18.77,"n":84,"o":18.83,"t":"2026-09-23T17:00:00Z","v":17252,"vw":18.793283},{"c":18.87,"h":18.88,"l":18.815,"n":59,"o":18.82,"t":"2026-09-23T17:15:00Z","v":13912,"vw":18.857431},{"c":18.88,"h":18.88,"l":18.84,"n":64,"o":18.86,"t":"2026-09-23T17:30:00Z","v":14058,"vw":18.853143},{"c":18.92,"h":18.92,"l":18.88,"n":21,"o":18.885,"t":"2026-09-23T17:45:00Z","v":4526,"vw":18.897518},{"c":18.935,"h":18.95,"l":18.92,"n":32,"o":18.95,"t":"2026-09-23T18:00:00Z","v":6654,"vw":18.93321},{"c":18.92,"h":18.94,"l":18.91,"n":43,"o":18.94,"t":"2026-09-23T18:15:00Z","v":8040,"vw":18.92965},{"c":18.915,"h":18.935,"l":18.905,"n":26,"o":18.93,"t":"2026-09-23T18:30:00Z","v":5564,"vw":18.918296},{"c":18.92,"h":18.93,"l":18.915,"n":29,"o":18.915,"t":"2026-09-23T18:45:00Z","v":6139,"vw":18.924103},{"c":18.935,"h":18.935,"l":18.89,"n":49,"o":18.91,"t":"2026-09-23T19:00:00Z","v":12364,"vw":18.907808},{"c":18.915,"h":18.95,"l":18.905,"n":105,"o":18.94,"t":"2026-09-23T19:15:00Z","v":23474,"vw":18.934532},{"c":18.885,"h":18.93,"l":18.885,"n":94,"o":18.92,"t":"2026-09-23T19:30:00Z","v":18110,"vw":18.90463},{"c":18.89,"h":18.93,"l":18.875,"n":430,"o":18.885,"t":"2026-09-23T19:45:00Z","v":82644,"vw":18.89762},{"c":18.89,"h":18.89,"l":18.89,"n":5,"o":18.89,"t":"2026-09-23T20:00:00Z","v":694,"vw":18.89},{"c":18.94,"h":18.96,"l":18.94,"n":6,"o":18.96,"t":"2026-09-23T20:15:00Z","v":503,"vw":18.94828},{"c":19,"h":19,"l":18.9,"n":8,"o":18.92,"t":"2026-09-23T20:30:00Z","v":916,"vw":18.932301},{"c":18.93,"h":18.93,"l":18.92,"n":5,"o":18.92,"t":"2026-09-23T22:00:00Z","v":1247,"vw":18.923174},{"c":18.99,"h":18.99,"l":18.99,"n":1,"o":18.99,"t":"2026-09-23T22:45:00Z","v":159,"vw":18.99},{"c":18.9,"h":18.9,"l":18.9,"n":3,"o":18.9,"t":"2026-09-23T23:45:00Z","v":354,"vw":18.9},{"c":18.83,"h":18.83,"l":18.83,"n":1,"o":18.83,"t":"2026-09-24T08:00:00Z","v":300,"vw":18.83},{"c":18.8,"h":18.8,"l":18.8,"n":1,"o":18.8,"t":"2026-09-24T08:30:00Z","v":600,"vw":18.8},{"c":18.71,"h":18.79,"l":18.71,"n":5,"o":18.79,"t":"2026-09-24T08:45:00Z","v":747,"vw":18.774561},{"c":18.7119,"h":18.7119,"l":18.7119,"n":1,"o":18.7119,"t":"2026-09-24T09:15:00Z","v":4013,"vw":18.7119},{"c":18.845,"h":18.845,"l":18.845,"n":1,"o":18.845,"t":"2026-09-24T11:45:00Z","v":131,"vw":18.845},{"c":18.92,"h":18.92,"l":18.92,"n":1,"o":18.92,"t":"2026-09-24T12:15:00Z","v":100,"vw":18.92},{"c":18.84,"h":18.84,"l":18.84,"n":4,"o":18.84,"t":"2026-09-24T13:15:00Z","v":1074,"vw":18.84},{"c":18.76,"h":18.93,"l":18.72,"n":515,"o":18.79,"t":"2026-09-24T13:30:00Z","v":107636,"vw":18.821836},{"c":18.69,"h":18.77,"l":18.675,"n":296,"o":18.77,"t":"2026-09-24T13:45:00Z","v":63581,"vw":18.717634},{"c":18.67,"h":18.75,"l":18.645,"n":176,"o":18.695,"t":"2026-09-24T14:00:00Z","v":45366,"vw":18.702873},{"c":18.65,"h":18.67,"l":18.6012,"n":141,"o":18.66,"t":"2026-09-24T14:15:00Z","v":25431,"vw":18.624528},{"c":18.56,"h":18.655,"l":18.56,"n":291,"o":18.65,"t":"2026-09-24T14:30:00Z","v":59666,"vw":18.596159},{"c":18.51,"h":18.56,"l":18.48,"n":191,"o":18.55,"t":"2026-09-24T14:45:00Z","v":35359,"vw":18.51622},{"c":18.48,"h":18.52,"l":18.47,"n":90,"o":18.51,"t":"2026-09-24T15:00:00Z","v":21865,"vw":18.49782},{"c":18.5,"h":18.55,"l":18.48,"n":87,"o":18.48,"t":"2026-09-24T15:15:00Z","v":15675,"vw":18.502529},{"c":18.535,"h":18.54,"l":18.49,"n":115,"o":18.51,"t":"2026-09-24T15:30:00Z","v":35366,"vw":18.5228},{"c":18.56,"h":18.56,"l":18.51,"n":142,"o":18.54,"t":"2026-09-24T15:45:00Z","v":46053,"vw":18.544564},{"c":18.585,"h":18.585,"l":18.54,"n":102,"o":18.56,"t":"2026-09-24T16:00:00Z","v":18964,"vw":18.556906},{"c":18.82,"h":18.83,"l":18.585,"n":358,"o":18.585,"t":"2026-09-24T16:15:00Z","v":84991,"vw":18.746084},{"c":18.81,"h":18.86,"l":18.77,"n":52,"o":18.81,"t":"2026-09-24T16:30:00Z","v":8067,"vw":18.810106},{"c":18.79,"h":18.815,"l":18.76,"n":105,"o":18.81,"t":"2026-09-24T16:45:00Z","v":22676,"vw":18.789135},{"c":18.76,"h":18.79,"l":18.74,"n":188,"o":18.78,"t":"2026-09-24T17:00:00Z","v":56189,"vw":18.763011},{"c":18.67,"h":18.76,"l":18.65,"n":37,"o":18.76,"t":"2026-09-24T17:15:00Z","v":7122,"vw":18.713829},{"c":18.63,"h":18.68,"l":18.62,"n":82,"o":18.67,"t":"2026-09-24T17:30:00Z","v":30000,"vw":18.655851},{"c":18.64,"h":18.66,"l":18.62,"n":57,"o":18.62,"t":"2026-09-24T17:45:00Z","v":10933,"vw":18.642984},{"c":18.62,"h":18.64,"l":18.57,"n":46,"o":18.64,"t":"2026-09-24T18:00:00Z","v":7988,"vw":18.602593},{"c":18.64,"h":18.67,"l":18.63,"n":35,"o":18.63,"t":"2026-09-24T18:15:00Z","v":6046,"vw":18.64274},{"c":18.6,"h":18.67,"l":18.585,"n":119,"o":18.64,"t":"2026-09-24T18:30:00Z","v":30664,"vw":18.620334},{"c":18.6,"h":18.64,"l":18.6,"n":76,"o":18.6,"t":"2026-09-24T18:45:00Z","v":12747,"vw":18.627912},{"c":18.63,"h":18.63,"l":18.59,"n":93,"o":18.605,"t":"2026-09-24T19:00:00Z","v":19079,"vw":18.611278},{"c":18.67,"h":18.68,"l":18.65,"n":22,"o":18.65,"t":"2026-09-24T19:15:00Z","v":3324,"vw":18.664643},{"c":18.69,"h":18.69,"l":18.67,"n":52,"o":18.67,"t":"2026-09-24T19:30:00Z","v":8355,"vw":18.685097},{"c":18.66,"h":18.705,"l":18.6399,"n":256,"o":18.69,"t":"2026-09-24T19:45:00Z","v":37299,"vw":18.679098},{"c":18.66,"h":18.66,"l":18.66,"n":5,"o":18.66,"t":"2026-09-24T20:00:00Z","v":186,"vw":18.66},{"c":18.675,"h":18.73,"l":18.675,"n":54,"o":18.73,"t":"2026-09-24T20:30:00Z","v":861,"vw":18.702273},{"c":18.71,"h":18.71,"l":18.71,"n":1,"o":18.71,"t":"2026-09-24T22:15:00Z","v":154,"vw":18.71},{"c":18.99,"h":18.99,"l":18.99,"n":2,"o":18.99,"t":"2026-09-24T22:45:00Z","v":250,"vw":18.99},{"c":18.75,"h":18.75,"l":18.75,"n":2,"o":18.75,"t":"2026-09-24T23:45:00Z","v":200,"vw":18.75},{"c":18.34,"h":18.35,"l":18.34,"n":10,"o":18.34,"t":"2026-09-25T08:00:00Z","v":1322,"vw":18.341678},{"c":18.43,"h":18.43,"l":18.43,"n":1,"o":18.43,"t":"2026-09-25T08:15:00Z","v":132,"vw":18.43},{"c":18.5,"h":18.5,"l":18.5,"n":3,"o":18.5,"t":"2026-09-25T10:00:00Z","v":200,"vw":18.5},{"c":18.6,"h":18.6,"l":18.6,"n":1,"o":18.6,"t":"2026-09-25T12:00:00Z","v":115,"vw":18.6},{"c":18.62,"h":18.62,"l":18.62,"n":1,"o":18.62,"t":"2026-09-25T13:00:00Z","v":900,"vw":18.62},{"c":18.58,"h":18.58,"l":18.58,"n":1,"o":18.58,"t":"2026-09-25T13:15:00Z","v":738,"vw":18.58},{"c":18.46,"h":18.58,"l":18.38,"n":483,"o":18.53,"t":"2026-09-25T13:30:00Z","v":86085,"vw":18.435795},{"c":18.5,"h":18.55,"l":18.43,"n":269,"o":18.46,"t":"2026-09-25T13:45:00Z","v":45742,"vw":18.500387},{"c":18.43,"h":18.46,"l":18.37,"n":214,"o":18.46,"t":"2026-09-25T14:00:00Z","v":41701,"vw":18.413273},{"c":18.43,"h":18.45,"l":18.4,"n":161,"o":18.42,"t":"2026-09-25T14:15:00Z","v":21061,"vw":18.422581},{"c":18.42,"h":18.4588,"l":18.4,"n":90,"o":18.43,"t":"2026-09-25T14:30:00Z","v":14524,"vw":18.431885},{"c":18.47,"h":18.49,"l":18.41,"n":177,"o":18.425,"t":"2026-09-25T14:45:00Z","v":26895,"vw":18.442545},{"c":18.47,"h":18.49,"l":18.42,"n":98,"o":18.47,"t":"2026-09-25T15:00:00Z","v":17120,"vw":18.459017},{"c":18.47,"h":18.48,"l":18.44,"n":96,"o":18.46,"t":"2026-09-25T15:15:00Z","v":12481,"vw":18.461363},{"c":18.42,"h":18.5,"l":18.42,"n":248,"o":18.475,"t":"2026-09-25T15:30:00Z","v":37752,"vw":18.474743},{"c":18.505,"h":18.505,"l":18.41,"n":110,"o":18.42,"t":"2026-09-25T15:45:00Z","v":20520,"vw":18.431113},{"c":18.57,"h":18.595,"l":18.51,"n":146,"o":18.51,"t":"2026-09-25T16:00:00Z","v":29805,"vw":18.56858},{"c":18.5412,"h":18.58,"l":18.52,"n":47,"o":18.57,"t":"2026-09-25T16:15:00Z","v":8211,"vw":18.544323},{"c":18.565,"h":18.57,"l":18.51,"n":120,"o":18.55,"t":"2026-09-25T16:30:00Z","v":29508,"vw":18.553165},{"c":18.52,"h":18.55,"l":18.51,"n":60,"o":18.55,"t":"2026-09-25T16:45:00Z","v":13890,"vw":18.529777},{"c":18.511,"h":18.54,"l":18.51,"n":44,"o":18.52,"t":"2026-09-25T17:00:00Z","v":5679,"vw":18.526801},{"c":18.5,"h":18.5199,"l":18.49,"n":42,"o":18.5199,"t":"2026-09-25T17:15:00Z","v":8463,"vw":18.502882},{"c":18.465,"h":18.505,"l":18.465,"n":61,"o":18.5,"t":"2026-09-25T17:30:00Z","v":10439,"vw":18.479231},{"c":18.45,"h":18.47,"l":18.44,"n":103,"o":18.47,"t":"2026-09-25T17:45:00Z","v":19090,"vw":18.452243},{"c":18.46,"h":18.4629,"l":18.45,"n":55,"o":18.46,"t":"2026-09-25T18:00:00Z","v":5501,"vw":18.458883},{"c":18.48,"h":18.495,"l":18.46,"n":47,"o":18.465,"t":"2026-09-25T18:15:00Z","v":6354,"vw":18.478444},{"c":18.47,"h":18.5,"l":18.46,"n":35,"o":18.49,"t":"2026-09-25T18:30:00Z","v":4975,"vw":18.488075},{"c":18.48,"h":18.5,"l":18.47,"n":30,"o":18.475,"t":"2026-09-25T18:45:00Z","v":4726,"vw":18.489807},{"c":18.5,"h":18.5,"l":18.48,"n":10,"o":18.485,"t":"2026-09-25T19:00:00Z","v":1300,"vw":18.487251},{"c":18.485,"h":18.5,"l":18.48,"n":61,"o":18.49,"t":"2026-09-25T19:15:00Z","v":17172,"vw":18.496429},{"c":18.47,"h":18.49,"l":18.47,"n":58,"o":18.48,"t":"2026-09-25T19:30:00Z","v":9660,"vw":18.477854},{"c":18.5,"h":18.5,"l":18.43,"n":291,"o":18.475,"t":"2026-09-25T19:45:00Z","v":53598,"vw":18.461604},{"c":18.48,"h":18.48,"l":18.48,"n":7,"o":18.48,"t":"2026-09-25T20:00:00Z","v":543,"vw":18.48},{"c":18.48,"h":18.48,"l":18.48,"n":3,"o":18.48,"t":"2026-09-25T21:15:00Z","v":760,"vw":18.48},{"c":18.63,"h":18.63,"l":18.63,"n":1,"o":18.63,"t":"2026-09-25T22:15:00Z","v":100,"vw":18.63},{"c":18.54,"h":18.63,"l":18.49,"n":53,"o":18.56,"t":"2026-09-28T08:00:00Z","v":6480,"vw":18.557242},{"c":18.62,"h":18.62,"l":18.62,"n":11,"o":18.62,"t":"2026-09-28T08:15:00Z","v":737,"vw":18.62},{"c":18.66,"h":18.66,"l":18.66,"n":1,"o":18.66,"t":"2026-09-28T08:30:00Z","v":213,"vw":18.66},{"c":18.52,"h":18.52,"l":18.52,"n":3,"o":18.52,"t":"2026-09-28T09:30:00Z","v":178,"vw":18.52},{"c":18.5,"h":18.5,"l":18.5,"n":11,"o":18.5,"t":"2026-09-28T11:15:00Z","v":686,"vw":18.5},{"c":18.6,"h":18.6,"l":18.6,"n":2,"o":18.6,"t":"2026-09-28T11:30:00Z","v":1000,"vw":18.6},{"c":18.6,"h":18.6,"l":18.6,"n":7,"o":18.6,"t":"2026-09-28T12:00:00Z","v":2242,"vw":18.6},{"c":18.63,"h":18.65,"l":18.53,"n":397,"o":18.61,"t":"2026-09-28T13:30:00Z","v":103933,"vw":18.568651},{"c":18.62,"h":18.65,"l":18.58,"n":427,"o":18.63,"t":"2026-09-28T13:45:00Z","v":127271,"vw":18.616947},{"c":18.76,"h":18.81,"l":18.59,"n":248,"o":18.62,"t":"2026-09-28T14:00:00Z","v":69175,"vw":18.714931},{"c":18.75,"h":18.76,"l":18.7,"n":151,"o":18.745,"t":"2026-09-28T14:15:00Z","v":32188,"vw":18.723135},{"c":18.655,"h":18.765,"l":18.645,"n":169,"o":18.75,"t":"2026-09-28T14:30:00Z","v":32736,"vw":18.705136},{"c":18.62,"h":18.72,"l":18.61,"n":202,"o":18.65,"t":"2026-09-28T14:45:00Z","v":42743,"vw":18.639851},{"c":18.66,"h":18.69,"l":18.6,"n":112,"o":18.63,"t":"2026-09-28T15:00:00Z","v":19523,"vw":18.644146},{"c":18.6975,"h":18.72,"l":18.65,"n":151,"o":18.66,"t":"2026-09-28T15:15:00Z","v":25792,"vw":18.682547},{"c":18.68,"h":18.72,"l":18.67,"n":109,"o":18.69,"t":"2026-09-28T15:30:00Z","v":18291,"vw":18.6869},{"c":18.7,"h":18.705,"l":18.67,"n":48,"o":18.67,"t":"2026-09-28T15:45:00Z","v":7032,"vw":18.686838},{"c":18.68,"h":18.71,"l":18.66,"n":103,"o":18.71,"t":"2026-09-28T16:00:00Z","v":17337,"vw":18.681819},{"c":18.835,"h":18.86,"l":18.67,"n":264,"o":18.68,"t":"2026-09-28T16:15:00Z","v":61326,"vw":18.758087},{"c":18.75,"h":18.83,"l":18.745,"n":87,"o":18.83,"t":"2026-09-28T16:30:00Z","v":15058,"vw":18.774719},{"c":18.71,"h":18.76,"l":18.71,"n":55,"o":18.75,"t":"2026-09-28T16:45:00Z","v":10242,"vw":18.729046},{"c":18.8,"h":18.83,"l":18.7,"n":214,"o":18.7,"t":"2026-09-28T17:00:00Z","v":39203,"vw":18.777795},{"c":18.75,"h":18.805,"l":18.74,"n":96,"o":18.805,"t":"2026-09-28T17:15:00Z","v":17621,"vw":18.776564},{"c":18.745,"h":18.76,"l":18.725,"n":67,"o":18.75,"t":"2026-09-28T17:30:00Z","v":8386,"vw":18.747693},{"c":18.75,"h":18.75,"l":18.74,"n":56,"o":18.7475,"t":"2026-09-28T17:45:00Z","v":8604,"vw":18.748469},{"c":18.785,"h":18.79,"l":18.74,"n":46,"o":18.745,"t":"2026-09-28T18:00:00Z","v":6486,"vw":18.774292},{"c":18.75,"h":18.775,"l":18.75,"n":45,"o":18.775,"t":"2026-09-28T18:15:00Z","v":7960,"vw":18.752081},{"c":18.72,"h":18.75,"l":18.71,"n":26,"o":18.74,"t":"2026-09-28T18:30:00Z","v":3827,"vw":18.724605},{"c":18.72,"h":18.73,"l":18.7,"n":61,"o":18.72,"t":"2026-09-28T18:45:00Z","v":9536,"vw":18.711608},{"c":18.695,"h":18.72,"l":18.69,"n":132,"o":18.71,"t":"2026-09-28T19:00:00Z","v":36046,"vw":18.701657},{"c":18.705,"h":18.715,"l":18.695,"n":60,"o":18.695,"t":"2026-09-28T19:15:00Z","v":10193,"vw":18.704024},{"c":18.675,"h":18.71,"l":18.67,"n":105,"o":18.705,"t":"2026-09-28T19:30:00Z","v":17995,"vw":18.694015},{"c":18.64,"h":18.681,"l":18.61,"n":272,"o":18.68,"t":"2026-09-28T19:45:00Z","v":45479,"vw":18.628265},{"c":18.63,"h":18.63,"l":18.63,"n":5,"o":18.63,"t":"2026-09-28T20:00:00Z","v":2683,"vw":18.63},{"c":18.63,"h":18.63,"l":18.62,"n":16,"o":18.62,"t":"2026-09-28T20:15:00Z","v":684,"vw":18.627491},{"c":18.59,"h":18.59,"l":18.56,"n":11,"o":18.56,"t":"2026-09-28T22:15:00Z","v":1594,"vw":18.569651},{"c":18.9,"h":18.9,"l":18.6015,"n":2,"o":18.6015,"t":"2026-09-28T22:45:00Z","v":400,"vw":18.75075},{"c":18.68,"h":18.68,"l":18.68,"n":2,"o":18.68,"t":"2026-09-28T23:15:00Z","v":245,"vw":18.68},{"c":18.33,"h":18.34,"l":18.33,"n":37,"o":18.34,"t":"2026-09-29T08:00:00Z","v":831,"vw":18.332946},{"c":18.33,"h":18.35,"l":18.33,"n":26,"o":18.34,"t":"2026-09-29T08:15:00Z","v":3851,"vw":18.333909},{"c":18.42,"h":18.42,"l":18.42,"n":2,"o":18.42,"t":"2026-09-29T08:30:00Z","v":299,"vw":18.42},{"c":18.34,"h":18.3964,"l":18.34,"n":8,"o":18.3964,"t":"2026-09-29T08:45:00Z","v":900,"vw":18.350914},{"c":18.35,"h":18.37,"l":18.34,"n":47,"o":18.37,"t":"2026-09-29T09:15:00Z","v":5014,"vw":18.353508},{"c":18.36,"h":18.36,"l":18.34,"n":15,"o":18.34,"t":"2026-09-29T09:30:00Z","v":2101,"vw":18.346667},{"c":18.45,"h":18.45,"l":18.45,"n":10,"o":18.45,"t":"2026-09-29T10:00:00Z","v":471,"vw":18.45},{"c":18.51,"h":18.51,"l":18.465,"n":15,"o":18.5,"t":"2026-09-29T10:15:00Z","v":8000,"vw":18.501481},{"c":18.46,"h":18.46,"l":18.3878,"n":4,"o":18.3878,"t":"2026-09-29T11:00:00Z","v":632,"vw":18.433822},{"c":18.4042,"h":18.49,"l":18.3933,"n":5,"o":18.49,"t":"2026-09-29T11:45:00Z","v":584,"vw":18.438396},{"c":18.42,"h":18.53,"l":18.42,"n":8,"o":18.48,"t":"2026-09-29T12:45:00Z","v":1379,"vw":18.490947},{"c":18.39,"h":18.39,"l":18.39,"n":8,"o":18.39,"t":"2026-09-29T13:00:00Z","v":479,"vw":18.39},{"c":18.36,"h":18.37,"l":18.35,"n":9,"o":18.35,"t":"2026-09-29T13:15:00Z","v":1553,"vw":18.362933},{"c":18.06,"h":18.34,"l":18.04,"n":611,"o":18.34,"t":"2026-09-29T13:30:00Z","v":136054,"vw":18.09826},{"c":18.11,"h":18.16,"l":18.04,"n":268,"o":18.06,"t":"2026-09-29T13:45:00Z","v":72333,"vw":18.112478},{"c":18.2,"h":18.23,"l":18.13,"n":315,"o":18.13,"t":"2026-09-29T14:00:00Z","v":87431,"vw":18.183782},{"c":18.19,"h":18.22,"l":18.16,"n":221,"o":18.195,"t":"2026-09-29T14:15:00Z","v":65068,"vw":18.17823},{"c":18.21,"h":18.23,"l":18.18,"n":182,"o":18.2,"t":"2026-09-29T14:30:00Z","v":42176,"vw":18.205278},{"c":18.195,"h":18.22,"l":18.15,"n":153,"o":18.19,"t":"2026-09-29T14:45:00Z","v":23447,"vw":18.187821},{"c":18.145,"h":18.2,"l":18.13,"n":111,"o":18.2,"t":"2026-09-29T15:00:00Z","v":21257,"vw":18.162083},{"c":18.05,"h":18.16,"l":18.05,"n":130,"o":18.15,"t":"2026-09-29T15:15:00Z","v":19957,"vw":18.097089},{"c":18.02,"h":18.085,"l":18.02,"n":113,"o":18.06,"t":"2026-09-29T15:30:00Z","v":20252,"vw":18.060194},{"c":17.9899,"h":18.045,"l":17.98,"n":163,"o":18.02,"t":"2026-09-29T15:45:00Z","v":18740,"vw":18.013388},{"c":18.01,"h":18.04,"l":18,"n":79,"o":18.01,"t":"2026-09-29T16:00:00Z","v":15503,"vw":18.022207},{"c":18,"h":18.01,"l":17.9795,"n":116,"o":18,"t":"2026-09-29T16:15:00Z","v":21264,"vw":17.997837},{"c":17.97,"h":18.01,"l":17.97,"n":51,"o":17.995,"t":"2026-09-29T16:30:00Z","v":7907,"vw":17.979974},{"c":17.94,"h":17.98,"l":17.93,"n":81,"o":17.96,"t":"2026-09-29T16:45:00Z","v":18948,"vw":17.963743},{"c":17.96,"h":17.965,"l":17.9199,"n":90,"o":17.935,"t":"2026-09-29T17:00:00Z","v":15653,"vw":17.934714},{"c":17.97,"h":17.99,"l":17.95,"n":46,"o":17.96,"t":"2026-09-29T17:15:00Z","v":8458,"vw":17.973227},{"c":18.02,"h":18.04,"l":17.98,"n":56,"o":17.98,"t":"2026-09-29T17:30:00Z","v":8973,"vw":18.008917},{"c":17.99,"h":18.05,"l":17.985,"n":50,"o":18.05,"t":"2026-09-29T17:45:00Z","v":11089,"vw":18.031085},{"c":18.06,"h":18.07,"l":18,"n":132,"o":18,"t":"2026-09-29T18:00:00Z","v":23316,"vw":18.039352},{"c":18.06,"h":18.075,"l":18.06,"n":36,"o":18.07,"t":"2026-09-29T18:15:00Z","v":6325,"vw":18.06893},{"c":18.11,"h":18.13,"l":18.035,"n":74,"o":18.06,"t":"2026-09-29T18:30:00Z","v":15343,"vw":18.092417},{"c":18.08,"h":18.11,"l":18.0712,"n":36,"o":18.11,"t":"2026-09-29T18:45:00Z","v":5982,"vw":18.091796},{"c":18.105,"h":18.11,"l":18.08,"n":46,"o":18.09,"t":"2026-09-29T19:00:00Z","v":9080,"vw":18.094031},{"c":18.125,"h":18.125,"l":18.11,"n":5,"o":18.11,"t":"2026-09-29T19:15:00Z","v":851,"vw":18.119118},{"c":18.1,"h":18.14,"l":18.1,"n":100,"o":18.125,"t":"2026-09-29T19:30:00Z","v":21865,"vw":18.130462},{"c":18.16,"h":18.16,"l":18.09,"n":330,"o":18.09,"t":"2026-09-29T19:45:00Z","v":58308,"vw":18.130057},{"c":18.16,"h":18.16,"l":18.16,"n":6,"o":18.16,"t":"2026-09-29T20:00:00Z","v":2073,"vw":18.16},{"c":18.0395,"h":18.0395,"l":18.0395,"n":1,"o":18.0395,"t":"2026-09-29T20:30:00Z","v":530,"vw":18.0395},{"c":18.43,"h":18.46,"l":18.38,"n":17,"o":18.43,"t":"2026-09-30T08:00:00Z","v":10413,"vw":18.420631},{"c":18.33,"h":18.33,"l":18.33,"n":6,"o":18.33,"t":"2026-09-30T11:00:00Z","v":292,"vw":18.33},{"c":18.38,"h":18.53,"l":18.38,"n":13,"o":18.53,"t":"2026-09-30T12:30:00Z","v":2245,"vw":18.39878},{"c":18.4,"h":18.5,"l":18.4,"n":3,"o":18.5,"t":"2026-09-30T13:00:00Z","v":300,"vw":18.434483},{"c":18.53,"h":18.54,"l":18.3,"n":415,"o":18.44,"t":"2026-09-30T13:30:00Z","v":74103,"vw":18.465275},{"c":18.4,"h":18.48,"l":18.39,"n":267,"o":18.48,"t":"2026-09-30T13:45:00Z","v":56988,"vw":18.421469},{"c":18.54,"h":18.56,"l":18.41,"n":360,"o":18.4112,"t":"2026-09-30T14:00:00Z","v":59057,"vw":18.487556},{"c":18.48,"h":18.6,"l":18.45,"n":270,"o":18.54,"t":"2026-09-30T14:15:00Z","v":52210,"vw":18.531583},{"c":18.45,"h":18.495,"l":18.43,"n":210,"o":18.48,"t":"2026-09-30T14:30:00Z","v":37485,"vw":18.462378},{"c":18.37,"h":18.47,"l":18.37,"n":96,"o":18.44,"t":"2026-09-30T14:45:00Z","v":12108,"vw":18.433462},{"c":18.36,"h":18.39,"l":18.345,"n":128,"o":18.36,"t":"2026-09-30T15:00:00Z","v":15257,"vw":18.367004},{"c":18.39,"h":18.4199,"l":18.345,"n":68,"o":18.37,"t":"2026-09-30T15:15:00Z","v":6273,"vw":18.382668},{"c":18.35,"h":18.41,"l":18.35,"n":66,"o":18.4,"t":"2026-09-30T15:30:00Z","v":8318,"vw":18.387352},{"c":18.36,"h":18.37,"l":18.34,"n":30,"o":18.34,"t":"2026-09-30T15:45:00Z","v":3788,"vw":18.353497},{"c":18.38,"h":18.3989,"l":18.355,"n":73,"o":18.36,"t":"2026-09-30T16:00:00Z","v":10648,"vw":18.368801},{"c":18.38,"h":18.3853,"l":18.35,"n":44,"o":18.375,"t":"2026-09-30T16:15:00Z","v":2879,"vw":18.370269},{"c":18.41,"h":18.41,"l":18.375,"n":28,"o":18.3801,"t":"2026-09-30T16:30:00Z","v":3874,"vw":18.384772},{"c":18.38,"h":18.4099,"l":18.38,"n":23,"o":18.405,"t":"2026-09-30T16:45:00Z","v":2356,"vw":18.391809},{"c":18.36,"h":18.4,"l":18.355,"n":58,"o":18.39,"t":"2026-09-30T17:00:00Z","v":7112,"vw":18.366208},{"c":18.3,"h":18.34,"l":18.27,"n":70,"o":18.34,"t":"2026-09-30T17:15:00Z","v":6882,"vw":18.303416},{"c":18.36,"h":18.36,"l":18.295,"n":38,"o":18.295,"t":"2026-09-30T17:30:00Z","v":4000,"vw":18.33481},{"c":18.34,"h":18.37,"l":18.325,"n":43,"o":18.35,"t":"2026-09-30T17:45:00Z","v":5100,"vw":18.345861},{"c":18.33,"h":18.3414,"l":18.325,"n":22,"o":18.34,"t":"2026-09-30T18:00:00Z","v":2533,"vw":18.332838},{"c":18.32,"h":18.325,"l":18.31,"n":17,"o":18.3219,"t":"2026-09-30T18:15:00Z","v":2217,"vw":18.319318},{"c":18.34,"h":18.34,"l":18.295,"n":51,"o":18.32,"t":"2026-09-30T18:30:00Z","v":6177,"vw":18.31595},{"c":18.35,"h":18.36,"l":18.33,"n":24,"o":18.34,"t":"2026-09-30T18:45:00Z","v":3083,"vw":18.343574},{"c":18.39,"h":18.39,"l":18.345,"n":20,"o":18.345,"t":"2026-09-30T19:00:00Z","v":2440,"vw":18.37491},{"c":18.405,"h":18.43,"l":18.385,"n":57,"o":18.39,"t":"2026-09-30T19:15:00Z","v":7603,"vw":18.412971},{"c":18.38,"h":18.41,"l":18.37,"n":35,"o":18.405,"t":"2026-09-30T19:30:00Z","v":7441,"vw":18.388841},{"c":18.36,"h":18.385,"l":18.315,"n":222,"o":18.375,"t":"2026-09-30T19:45:00Z","v":45838,"vw":18.354864},{"c":18.39,"h":18.39,"l":18.33,"n":22,"o":18.33,"t":"2026-09-30T20:00:00Z","v":1810,"vw":18.339413},{"c":18.33,"h":18.33,"l":18.33,"n":1,"o":18.33,"t":"2026-09-30T20:15:00Z","v":5000,"vw":18.33},{"c":18.33,"h":18.33,"l":18.33,"n":1,"o":18.33,"t":"2026-09-30T20:30:00Z","v":450,"vw":18.33},{"c":18.37,"h":18.37,"l":18.37,"n":1,"o":18.37,"t":"2026-09-30T21:30:00Z","v":100,"vw":18.37},{"c":18.36,"h":18.36,"l":18.36,"n":2,"o":18.36,"t":"2026-09-30T22:15:00Z","v":243,"vw":18.36},{"c":18.35,"h":18.35,"l":18.35,"n":3,"o":18.35,"t":"2026-09-30T23:00:00Z","v":238,"vw":18.35},{"c":18.25,"h":18.32,"l":18.25,"n":34,"o":18.25,"t":"2026-10-01T08:00:00Z","v":3789,"vw":18.257242},{"c":18.23,"h":18.23,"l":18.21,"n":23,"o":18.21,"t":"2026-10-01T09:00:00Z","v":3964,"vw":18.221897},{"c":18.23,"h":18.26,"l":18.2,"n":58,"o":18.21,"t":"2026-10-01T09:15:00Z","v":16147,"vw":18.223388},{"c":18.34,"h":18.35,"l":18.34,"n":3,"o":18.35,"t":"2026-10-01T12:15:00Z","v":370,"vw":18.345714},{"c":18.3,"h":18.3,"l":18.3,"n":1,"o":18.3,"t":"2026-10-01T12:30:00Z","v":1420,"vw":18.3},{"c":18.45,"h":18.45,"l":18.43,"n":4,"o":18.43,"t":"2026-10-01T13:00:00Z","v":500,"vw":18.435714},{"c":18.35,"h":18.35,"l":18.35,"n":2,"o":18.35,"t":"2026-10-01T13:15:00Z","v":185,"vw":18.35},{"c":18.49,"h":18.715,"l":18.32,"n":550,"o":18.33,"t":"2026-10-01T13:30:00Z","v":99229,"vw":18.590736},{"c":18.455,"h":18.5344,"l":18.42,"n":231,"o":18.485,"t":"2026-10-01T13:45:00Z","v":48680,"vw":18.493706},{"c":18.3,"h":18.45,"l":18.29,"n":86,"o":18.45,"t":"2026-10-01T14:00:00Z","v":10554,"vw":18.371042},{"c":18.2,"h":18.37,"l":18.2,"n":85,"o":18.34,"t":"2026-10-01T14:15:00Z","v":13073,"vw":18.28055},{"c":18.2,"h":18.29,"l":18.17,"n":181,"o":18.2,"t":"2026-10-01T14:30:00Z","v":18104,"vw":18.228771},{"c":18.085,"h":18.22,"l":18.08,"n":142,"o":18.21,"t":"2026-10-01T14:45:00Z","v":11821,"vw":18.143918},{"c":18.05,"h":18.09,"l":17.99,"n":193,"o":18.09,"t":"2026-10-01T15:00:00Z","v":36788,"vw":18.044724},{"c":18.02,"h":18.1,"l":18.02,"n":212,"o":18.07,"t":"2026-10-01T15:15:00Z","v":31203,"vw":18.051813},{"c":18.01,"h":18.03,"l":17.9411,"n":173,"o":18.01,"t":"2026-10-01T15:30:00Z","v":21007,"vw":17.98623},{"c":18.05,"h":18.07,"l":17.995,"n":133,"o":18,"t":"2026-10-01T15:45:00Z","v":14388,"vw":18.051113},{"c":18.04,"h":18.09,"l":18.04,"n":103,"o":18.055,"t":"2026-10-01T16:00:00Z","v":10862,"vw":18.068985},{"c":18.08,"h":18.1,"l":18.035,"n":87,"o":18.045,"t":"2026-10-01T16:15:00Z","v":8332,"vw":18.075454},{"c":18.03,"h":18.09,"l":18.02,"n":70,"o":18.085,"t":"2026-10-01T16:30:00Z","v":5077,"vw":18.062877},{"c":18.01,"h":18.065,"l":18,"n":70,"o":18.065,"t":"2026-10-01T16:45:00Z","v":4850,"vw":18.036568},{"c":18.055,"h":18.055,"l":17.995,"n":107,"o":18.01,"t":"2026-10-01T17:00:00Z","v":12186,"vw":18.027046},{"c":18.17,"h":18.19,"l":18.05,"n":91,"o":18.05,"t":"2026-10-01T17:15:00Z","v":8463,"vw":18.126176},{"c":18.21,"h":18.215,"l":18.15,"n":209,"o":18.15,"t":"2026-10-01T17:30:00Z","v":16616,"vw":18.180995},{"c":18.13,"h":18.215,"l":18.13,"n":52,"o":18.215,"t":"2026-10-01T17:45:00Z","v":6778,"vw":18.182305},{"c":18.145,"h":18.16,"l":18.1102,"n":44,"o":18.14,"t":"2026-10-01T18:00:00Z","v":8463,"vw":18.127073},{"c":18.145,"h":18.17,"l":18.13,"n":98,"o":18.145,"t":"2026-10-01T18:15:00Z","v":11680,"vw":18.146941},{"c":18.14,"h":18.17,"l":18.12,"n":114,"o":18.15,"t":"2026-10-01T18:30:00Z","v":14067,"vw":18.145183},{"c":18.12,"h":18.15,"l":18.12,"n":28,"o":18.125,"t":"2026-10-01T18:45:00Z","v":1864,"vw":18.130938},{"c":18.13,"h":18.13,"l":18.12,"n":50,"o":18.125,"t":"2026-10-01T19:00:00Z","v":3847,"vw":18.126815},{"c":18.1,"h":18.135,"l":18.1,"n":37,"o":18.135,"t":"2026-10-01T19:15:00Z","v":2801,"vw":18.116601},{"c":18.09,"h":18.115,"l":18.085,"n":102,"o":18.11,"t":"2026-10-01T19:30:00Z","v":9433,"vw":18.10642},{"c":18.1,"h":18.12,"l":18.075,"n":207,"o":18.09,"t":"2026-10-01T19:45:00Z","v":19262,"vw":18.100578},{"c":18.1,"h":18.1,"l":18.1,"n":4,"o":18.1,"t":"2026-10-01T20:00:00Z","v":4560,"vw":18.1},{"c":18.0818,"h":18.0818,"l":18.0818,"n":1,"o":18.0818,"t":"2026-10-01T20:45:00Z","v":260,"vw":18.0818},{"c":18.12,"h":18.12,"l":18.12,"n":6,"o":18.12,"t":"2026-10-01T21:15:00Z","v":375,"vw":18.12},{"c":18.15,"h":18.15,"l":18.14,"n":4,"o":18.14,"t":"2026-10-01T21:30:00Z","v":820,"vw":18.143056},{"c":18.15,"h":18.15,"l":18.15,"n":1,"o":18.15,"t":"2026-10-01T21:45:00Z","v":100,"vw":18.15},{"c":18.15,"h":18.15,"l":18.15,"n":1,"o":18.15,"t":"2026-10-01T22:00:00Z","v":111,"vw":18.15},{"c":18.15,"h":18.15,"l":18.15,"n":1,"o":18.15,"t":"2026-10-01T22:30:00Z","v":500,"vw":18.15},{"c":17.56,"h":17.85,"l":17.56,"n":44,"o":17.83,"t":"2026-10-02T08:00:00Z","v":6453,"vw":17.631998},{"c":17.62,"h":17.62,"l":17.62,"n":5,"o":17.62,"t":"2026-10-02T09:45:00Z","v":1632,"vw":17.62},{"c":17.61,"h":17.61,"l":17.61,"n":6,"o":17.61,"t":"2026-10-02T10:00:00Z","v":611,"vw":17.61},{"c":17.56,"h":17.56,"l":17.56,"n":13,"o":17.56,"t":"2026-10-02T10:15:00Z","v":246,"vw":17.56},{"c":17.62,"h":17.62,"l":17.62,"n":1,"o":17.62,"t":"2026-10-02T10:45:00Z","v":100,"vw":17.62},{"c":17.52,"h":17.595,"l":17.52,"n":21,"o":17.595,"t":"2026-10-02T11:00:00Z","v":1714,"vw":17.536112},{"c":17.59,"h":17.59,"l":17.585,"n":2,"o":17.585,"t":"2026-10-02T11:15:00Z","v":1112,"vw":17.588201},{"c":17.56,"h":17.56,"l":17.56,"n":2,"o":17.56,"t":"2026-10-02T11:30:00Z","v":200,"vw":17.56},{"c":17.54,"h":17.54,"l":17.54,"n":3,"o":17.54,"t":"2026-10-02T11:45:00Z","v":300,"vw":17.54},{"c":17.54,"h":17.5799,"l":17.54,"n":5,"o":17.5799,"t":"2026-10-02T12:00:00Z","v":305,"vw":17.5533},{"c":17.7,"h":17.75,"l":17.65,"n":19,"o":17.66,"t":"2026-10-02T12:30:00Z","v":5418,"vw":17.683829},{"c":17.65,"h":17.67,"l":17.64,"n":11,"o":17.64,"t":"2026-10-02T13:00:00Z","v":2360,"vw":17.650851},{"c":17.5832,"h":17.63,"l":17.5832,"n":5,"o":17.63,"t":"2026-10-02T13:15:00Z","v":3008,"vw":17.6144},{"c":17.47,"h":17.67,"l":17.388,"n":703,"o":17.58,"t":"2026-10-02T13:30:00Z","v":108985,"vw":17.526383},{"c":17.52,"h":17.555,"l":17.43,"n":1014,"o":17.475,"t":"2026-10-02T13:45:00Z","v":172161,"vw":17.503054},{"c":17.595,"h":17.61,"l":17.48,"n":390,"o":17.52,"t":"2026-10-02T14:00:00Z","v":51045,"vw":17.546226},{"c":17.56,"h":17.625,"l":17.52,"n":199,"o":17.59,"t":"2026-10-02T14:15:00Z","v":27532,"vw":17.564553},{"c":17.645,"h":17.645,"l":17.54,"n":150,"o":17.555,"t":"2026-10-02T14:30:00Z","v":22640,"vw":17.601115},{"c":17.52,"h":17.675,"l":17.52,"n":138,"o":17.65,"t":"2026-10-02T14:45:00Z","v":22383,"vw":17.618399},{"c":17.42,"h":17.53,"l":17.41,"n":211,"o":17.53,"t":"2026-10-02T15:00:00Z","v":18769,"vw":17.470865},{"c":17.3,"h":17.44,"l":17.27,"n":301,"o":17.43,"t":"2026-10-02T15:15:00Z","v":28724,"vw":17.337344},{"c":17.3,"h":17.345,"l":17.285,"n":198,"o":17.31,"t":"2026-10-02T15:30:00Z","v":17694,"vw":17.314202},{"c":17.33,"h":17.33,"l":17.2961,"n":110,"o":17.2999,"t":"2026-10-02T15:45:00Z","v":12237,"vw":17.314026},{"c":17.35,"h":17.375,"l":17.32,"n":76,"o":17.34,"t":"2026-10-02T16:00:00Z","v":10685,"vw":17.349335},{"c":17.3212,"h":17.4,"l":17.3212,"n":58,"o":17.35,"t":"2026-10-02T16:15:00Z","v":6633,"vw":17.367119},{"c":17.335,"h":17.35,"l":17.31,"n":100,"o":17.335,"t":"2026-10-02T16:30:00Z","v":15217,"vw":17.32917},{"c":17.34,"h":17.355,"l":17.33,"n":50,"o":17.33,"t":"2026-10-02T16:45:00Z","v":4304,"vw":17.342758},{"c":17.35,"h":17.375,"l":17.345,"n":60,"o":17.345,"t":"2026-10-02T17:00:00Z","v":9796,"vw":17.36144},{"c":17.325,"h":17.385,"l":17.315,"n":242,"o":17.36,"t":"2026-10-02T17:15:00Z","v":49183,"vw":17.33146},{"c":17.35,"h":17.36,"l":17.32,"n":131,"o":17.32,"t":"2026-10-02T17:30:00Z","v":21666,"vw":17.345073},{"c":17.37,"h":17.37,"l":17.35,"n":40,"o":17.36,"t":"2026-10-02T17:45:00Z","v":3588,"vw":17.3631},{"c":17.405,"h":17.405,"l":17.375,"n":34,"o":17.38,"t":"2026-10-02T18:00:00Z","v":6630,"vw":17.384676},{"c":17.4,"h":17.4,"l":17.37,"n":90,"o":17.395,"t":"2026-10-02T18:15:00Z","v":11394,"vw":17.385371},{"c":17.43,"h":17.43,"l":17.39,"n":76,"o":17.39,"t":"2026-10-02T18:30:00Z","v":10912,"vw":17.408894},{"c":17.43,"h":17.44,"l":17.41,"n":86,"o":17.42,"t":"2026-10-02T18:45:00Z","v":14975,"vw":17.425815},{"c":17.445,"h":17.45,"l":17.41,"n":70,"o":17.42,"t":"2026-10-02T19:00:00Z","v":6097,"vw":17.430267},{"c":17.515,"h":17.515,"l":17.445,"n":34,"o":17.445,"t":"2026-10-02T19:15:00Z","v":2886,"vw":17.476308},{"c":17.46,"h":17.525,"l":17.46,"n":200,"o":17.5,"t":"2026-10-02T19:30:00Z","v":26229,"vw":17.499066},{"c":17.38,"h":17.465,"l":17.38,"n":563,"o":17.45,"t":"2026-10-02T19:45:00Z","v":108349,"vw":17.412537},{"c":17.44,"h":17.44,"l":17.39,"n":9,"o":17.39,"t":"2026-10-02T20:00:00Z","v":3109,"vw":17.394832},{"c":17.42,"h":17.42,"l":17.42,"n":2,"o":17.42,"t":"2026-10-02T20:15:00Z","v":242,"vw":17.42},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-10-02T20:30:00Z","v":100,"vw":17.5},{"c":17.46,"h":17.46,"l":17.46,"n":1,"o":17.46,"t":"2026-10-02T21:00:00Z","v":500,"vw":17.46},{"c":17.45,"h":17.46,"l":17.45,"n":13,"o":17.46,"t":"2026-10-02T22:00:00Z","v":1722,"vw":17.45331},{"c":17.45,"h":17.45,"l":17.45,"n":2,"o":17.45,"t":"2026-10-02T23:15:00Z","v":1400,"vw":17.45},{"c":17.47,"h":17.47,"l":17.47,"n":3,"o":17.47,"t":"2026-10-02T23:30:00Z","v":102,"vw":17.47},{"c":17.45,"h":17.45,"l":17.45,"n":3,"o":17.45,"t":"2026-10-02T23:45:00Z","v":1682,"vw":17.45},{"c":17.71,"h":17.71,"l":17.6,"n":41,"o":17.6,"t":"2026-10-05T08:00:00Z","v":10955,"vw":17.666869},{"c":17.81,"h":17.81,"l":17.81,"n":3,"o":17.81,"t":"2026-10-05T09:45:00Z","v":274,"vw":17.81},{"c":17.7,"h":17.7,"l":17.7,"n":1,"o":17.7,"t":"2026-10-05T10:15:00Z","v":118,"vw":17.7},{"c":17.76,"h":17.78,"l":17.76,"n":6,"o":17.78,"t":"2026-10-05T10:45:00Z","v":1715,"vw":17.768745},{"c":17.831,"h":17.831,"l":17.831,"n":1,"o":17.831,"t":"2026-10-05T11:30:00Z","v":100,"vw":17.831},{"c":17.82,"h":17.82,"l":17.82,"n":1,"o":17.82,"t":"2026-10-05T12:45:00Z","v":100,"vw":17.82},{"c":17.82,"h":17.82,"l":17.82,"n":2,"o":17.82,"t":"2026-10-05T13:15:00Z","v":500,"vw":17.82},{"c":18.17,"h":18.2,"l":17.81,"n":590,"o":17.84,"t":"2026-10-05T13:30:00Z","v":87615,"vw":18.058829},{"c":18.01,"h":18.195,"l":18,"n":368,"o":18.19,"t":"2026-10-05T13:45:00Z","v":57409,"vw":18.132012},{"c":18.145,"h":18.175,"l":17.99,"n":237,"o":18,"t":"2026-10-05T14:00:00Z","v":30168,"vw":18.122662},{"c":18.14,"h":18.17,"l":18.105,"n":164,"o":18.155,"t":"2026-10-05T14:15:00Z","v":26640,"vw":18.142033},{"c":18.225,"h":18.245,"l":18.13,"n":303,"o":18.16,"t":"2026-10-05T14:30:00Z","v":58366,"vw":18.175503},{"c":18.24,"h":18.24,"l":18.18,"n":114,"o":18.235,"t":"2026-10-05T14:45:00Z","v":12455,"vw":18.218433},{"c":18.27,"h":18.3,"l":18.2348,"n":176,"o":18.24,"t":"2026-10-05T15:00:00Z","v":20746,"vw":18.274793},{"c":18.25,"h":18.305,"l":18.24,"n":125,"o":18.28,"t":"2026-10-05T15:15:00Z","v":17690,"vw":18.271007},{"c":18.27,"h":18.28,"l":18.235,"n":97,"o":18.245,"t":"2026-10-05T15:30:00Z","v":14750,"vw":18.256312},{"c":18.25,"h":18.28,"l":18.2401,"n":27,"o":18.28,"t":"2026-10-05T15:45:00Z","v":2355,"vw":18.260302},{"c":18.23,"h":18.25,"l":18.22,"n":54,"o":18.25,"t":"2026-10-05T16:00:00Z","v":7583,"vw":18.234395},{"c":18.21,"h":18.24,"l":18.21,"n":99,"o":18.24,"t":"2026-10-05T16:15:00Z","v":19215,"vw":18.215093},{"c":18.25,"h":18.25,"l":18.21,"n":45,"o":18.215,"t":"2026-10-05T16:30:00Z","v":3544,"vw":18.226941},{"c":18.26,"h":18.27,"l":18.23,"n":55,"o":18.24,"t":"2026-10-05T16:45:00Z","v":9016,"vw":18.252262},{"c":18.25,"h":18.26,"l":18.24,"n":39,"o":18.26,"t":"2026-10-05T17:00:00Z","v":4473,"vw":18.250258},{"c":18.315,"h":18.315,"l":18.24,"n":55,"o":18.26,"t":"2026-10-05T17:15:00Z","v":13687,"vw":18.265396},{"c":18.34,"h":18.34,"l":18.3,"n":82,"o":18.305,"t":"2026-10-05T17:30:00Z","v":9784,"vw":18.320561},{"c":18.425,"h":18.425,"l":18.345,"n":130,"o":18.35,"t":"2026-10-05T17:45:00Z","v":15771,"vw":18.383335},{"c":18.395,"h":18.42,"l":18.395,"n":35,"o":18.42,"t":"2026-10-05T18:00:00Z","v":2141,"vw":18.407632},{"c":18.43,"h":18.435,"l":18.385,"n":132,"o":18.4,"t":"2026-10-05T18:15:00Z","v":15110,"vw":18.403764},{"c":18.4189,"h":18.43,"l":18.385,"n":93,"o":18.43,"t":"2026-10-05T18:30:00Z","v":12358,"vw":18.408016},{"c":18.445,"h":18.455,"l":18.42,"n":57,"o":18.43,"t":"2026-10-05T18:45:00Z","v":11323,"vw":18.443515},{"c":18.45,"h":18.46,"l":18.44,"n":150,"o":18.445,"t":"2026-10-05T19:00:00Z","v":34692,"vw":18.452171},{"c":18.43,"h":18.465,"l":18.43,"n":106,"o":18.455,"t":"2026-10-05T19:15:00Z","v":17605,"vw":18.446724},{"c":18.495,"h":18.495,"l":18.435,"n":327,"o":18.445,"t":"2026-10-05T19:30:00Z","v":55061,"vw":18.462988},{"c":18.44,"h":18.5,"l":18.42,"n":520,"o":18.495,"t":"2026-10-05T19:45:00Z","v":88052,"vw":18.453699},{"c":18.46,"h":18.46,"l":18.43,"n":9,"o":18.43,"t":"2026-10-05T20:00:00Z","v":1540,"vw":18.432078},{"c":18.5293,"h":18.5293,"l":18.5293,"n":2,"o":18.5293,"t":"2026-10-05T21:00:00Z","v":300,"vw":18.5293},{"c":18.5,"h":18.5,"l":18.5,"n":1,"o":18.5,"t":"2026-10-05T22:15:00Z","v":100,"vw":18.5},{"c":18.5,"h":18.5,"l":18.5,"n":2,"o":18.5,"t":"2026-10-05T23:30:00Z","v":200,"vw":18.5},{"c":18.5699,"h":18.5699,"l":18.53,"n":11,"o":18.53,"t":"2026-10-05T23:45:00Z","v":1700,"vw":18.540098},{"c":18.29,"h":18.31,"l":18.16,"n":30,"o":18.16,"t":"2026-10-06T08:00:00Z","v":5109,"vw":18.275557},{"c":18.23,"h":18.27,"l":18.23,"n":9,"o":18.27,"t":"2026-10-06T11:00:00Z","v":1011,"vw":18.247802},{"c":18.35,"h":18.35,"l":18.35,"n":1,"o":18.35,"t":"2026-10-06T12:15:00Z","v":300,"vw":18.35},{"c":18.35,"h":18.35,"l":18.35,"n":1,"o":18.35,"t":"2026-10-06T12:30:00Z","v":164,"vw":18.35},{"c":18.105,"h":18.28,"l":18.035,"n":302,"o":18.28,"t":"2026-10-06T13:30:00Z","v":52038,"vw":18.115941},{"c":18.115,"h":18.135,"l":18.0301,"n":395,"o":18.1,"t":"2026-10-06T13:45:00Z","v":99301,"vw":18.074724},{"c":18.12,"h":18.17,"l":18.105,"n":134,"o":18.11,"t":"2026-10-06T14:00:00Z","v":21015,"vw":18.126199},{"c":18.04,"h":18.12,"l":18.015,"n":158,"o":18.11,"t":"2026-10-06T14:15:00Z","v":20902,"vw":18.049628},{"c":18.15,"h":18.15,"l":18.035,"n":103,"o":18.04,"t":"2026-10-06T14:30:00Z","v":24803,"vw":18.101442},{"c":18.1799,"h":18.1799,"l":18.11,"n":68,"o":18.15,"t":"2026-10-06T14:45:00Z","v":8861,"vw":18.141866},{"c":18.19,"h":18.19,"l":18.14,"n":42,"o":18.1748,"t":"2026-10-06T15:00:00Z","v":8458,"vw":18.167733},{"c":18.18,"h":18.18,"l":18.16,"n":19,"o":18.18,"t":"2026-10-06T15:15:00Z","v":1992,"vw":18.167178},{"c":18.22,"h":18.23,"l":18.18,"n":52,"o":18.18,"t":"2026-10-06T15:30:00Z","v":6430,"vw":18.19987},{"c":18.265,"h":18.265,"l":18.22,"n":30,"o":18.22,"t":"2026-10-06T15:45:00Z","v":3420,"vw":18.238162},{"c":18.27,"h":18.28,"l":18.25,"n":38,"o":18.28,"t":"2026-10-06T16:00:00Z","v":4955,"vw":18.274824},{"c":18.29,"h":18.29,"l":18.255,"n":30,"o":18.26,"t":"2026-10-06T16:15:00Z","v":2451,"vw":18.272984},{"c":18.31,"h":18.31,"l":18.27,"n":27,"o":18.285,"t":"2026-10-06T16:30:00Z","v":5076,"vw":18.287603},{"c":18.32,"h":18.325,"l":18.2999,"n":39,"o":18.325,"t":"2026-10-06T16:45:00Z","v":4363,"vw":18.310914},{"c":18.345,"h":18.36,"l":18.32,"n":22,"o":18.32,"t":"2026-10-06T17:00:00Z","v":4498,"vw":18.344651},{"c":18.35,"h":18.36,"l":18.34,"n":77,"o":18.35,"t":"2026-10-06T17:15:00Z","v":13278,"vw":18.347599},{"c":18.395,"h":18.405,"l":18.345,"n":27,"o":18.35,"t":"2026-10-06T17:30:00Z","v":4732,"vw":18.386167},{"c":18.4,"h":18.435,"l":18.3901,"n":533,"o":18.395,"t":"2026-10-06T17:45:00Z","v":182645,"vw":18.415652},{"c":18.435,"h":18.435,"l":18.4,"n":44,"o":18.4,"t":"2026-10-06T18:00:00Z","v":12987,"vw":18.409597},{"c":18.37,"h":18.435,"l":18.36,"n":74,"o":18.435,"t":"2026-10-06T18:15:00Z","v":18575,"vw":18.391475},{"c":18.375,"h":18.39,"l":18.375,"n":19,"o":18.38,"t":"2026-10-06T18:30:00Z","v":3820,"vw":18.382368},{"c":18.385,"h":18.385,"l":18.36,"n":24,"o":18.36,"t":"2026-10-06T18:45:00Z","v":3958,"vw":18.369517},{"c":18.355,"h":18.385,"l":18.355,"n":20,"o":18.385,"t":"2026-10-06T19:00:00Z","v":2218,"vw":18.375074},{"c":18.335,"h":18.365,"l":18.335,"n":24,"o":18.36,"t":"2026-10-06T19:15:00Z","v":4837,"vw":18.356532},{"c":18.34,"h":18.355,"l":18.34,"n":32,"o":18.3475,"t":"2026-10-06T19:30:00Z","v":5033,"vw":18.34612},{"c":18.37,"h":18.37,"l":18.325,"n":226,"o":18.345,"t":"2026-10-06T19:45:00Z","v":52786,"vw":18.345324},{"c":18.4399,"h":18.4399,"l":18.36,"n":10,"o":18.36,"t":"2026-10-06T20:00:00Z","v":3903,"vw":18.381893},{"c":18.38,"h":18.38,"l":18.38,"n":3,"o":18.38,"t":"2026-10-06T20:45:00Z","v":365,"vw":18.38},{"c":18.39,"h":18.39,"l":18.39,"n":10,"o":18.39,"t":"2026-10-06T21:00:00Z","v":500,"vw":18.39},{"c":18.43,"h":18.43,"l":18.43,"n":1,"o":18.43,"t":"2026-10-06T23:15:00Z","v":110,"vw":18.43},{"c":17.96,"h":18,"l":17.96,"n":11,"o":18,"t":"2026-10-07T10:30:00Z","v":410,"vw":17.971429},{"c":17.98,"h":17.98,"l":17.98,"n":1,"o":17.98,"t":"2026-10-07T11:00:00Z","v":2900,"vw":17.98},{"c":17.9,"h":17.9,"l":17.9,"n":16,"o":17.9,"t":"2026-10-07T12:15:00Z","v":464,"vw":17.9},{"c":17.82,"h":17.87,"l":17.79,"n":33,"o":17.82,"t":"2026-10-07T13:15:00Z","v":2990,"vw":17.820623},{"c":17.77,"h":17.99,"l":17.745,"n":483,"o":17.87,"t":"2026-10-07T13:30:00Z","v":76022,"vw":17.849361},{"c":17.745,"h":17.85,"l":17.72,"n":304,"o":17.78,"t":"2026-10-07T13:45:00Z","v":55229,"vw":17.756816},{"c":17.79,"h":17.81,"l":17.745,"n":258,"o":17.75,"t":"2026-10-07T14:00:00Z","v":65081,"vw":17.772948},{"c":17.805,"h":17.83,"l":17.79,"n":141,"o":17.79,"t":"2026-10-07T14:15:00Z","v":22213,"vw":17.811169},{"c":17.89,"h":17.92,"l":17.81,"n":91,"o":17.81,"t":"2026-10-07T14:30:00Z","v":16004,"vw":17.866527},{"c":17.955,"h":17.97,"l":17.885,"n":103,"o":17.885,"t":"2026-10-07T14:45:00Z","v":15111,"vw":17.93587},{"c":17.955,"h":17.98,"l":17.915,"n":84,"o":17.96,"t":"2026-10-07T15:00:00Z","v":11290,"vw":17.950861},{"c":17.91,"h":17.96,"l":17.91,"n":61,"o":17.96,"t":"2026-10-07T15:15:00Z","v":5549,"vw":17.929736},{"c":17.96,"h":17.96,"l":17.94,"n":13,"o":17.94,"t":"2026-10-07T15:30:00Z","v":2134,"vw":17.941739},{"c":17.95,"h":17.965,"l":17.945,"n":14,"o":17.945,"t":"2026-10-07T15:45:00Z","v":2153,"vw":17.950859},{"c":17.99,"h":17.995,"l":17.95,"n":124,"o":17.95,"t":"2026-10-07T16:00:00Z","v":23091,"vw":17.985929},{"c":17.9999,"h":17.9999,"l":17.98,"n":35,"o":17.985,"t":"2026-10-07T16:15:00Z","v":4210,"vw":17.98911},{"c":17.96,"h":17.99,"l":17.96,"n":45,"o":17.99,"t":"2026-10-07T16:30:00Z","v":3521,"vw":17.971338},{"c":17.96,"h":17.98,"l":17.93,"n":66,"o":17.96,"t":"2026-10-07T16:45:00Z","v":8734,"vw":17.956604},{"c":18,"h":18.01,"l":17.94,"n":48,"o":17.94,"t":"2026-10-07T17:00:00Z","v":4143,"vw":17.973576},{"c":17.9628,"h":18.01,"l":17.9601,"n":48,"o":17.9986,"t":"2026-10-07T17:15:00Z","v":3721,"vw":17.987743},{"c":18,"h":18,"l":17.96,"n":47,"o":17.9623,"t":"2026-10-07T17:30:00Z","v":10990,"vw":17.980066},{"c":17.99,"h":18.005,"l":17.99,"n":26,"o":17.995,"t":"2026-10-07T17:45:00Z","v":6279,"vw":17.998308},{"c":18.02,"h":18.05,"l":17.98,"n":39,"o":17.99,"t":"2026-10-07T18:00:00Z","v":7646,"vw":18.010648},{"c":18.04,"h":18.05,"l":18.02,"n":57,"o":18.02,"t":"2026-10-07T18:15:00Z","v":10875,"vw":18.033054},{"c":18.075,"h":18.08,"l":18.04,"n":18,"o":18.04,"t":"2026-10-07T18:30:00Z","v":1625,"vw":18.059688},{"c":18.075,"h":18.09,"l":18.075,"n":27,"o":18.08,"t":"2026-10-07T18:45:00Z","v":3055,"vw":18.083541},{"c":18.04,"h":18.08,"l":18.04,"n":46,"o":18.08,"t":"2026-10-07T19:00:00Z","v":7449,"vw":18.053265},{"c":18.035,"h":18.045,"l":18.03,"n":21,"o":18.03,"t":"2026-10-07T19:15:00Z","v":3936,"vw":18.03953},{"c":18.0215,"h":18.04,"l":18.01,"n":65,"o":18.03,"t":"2026-10-07T19:30:00Z","v":19346,"vw":18.025753},{"c":18.03,"h":18.08,"l":18.015,"n":289,"o":18.02,"t":"2026-10-07T19:45:00Z","v":37810,"vw":18.056267},{"c":18.02,"h":18.02,"l":18.02,"n":6,"o":18.02,"t":"2026-10-07T20:00:00Z","v":796,"vw":18.02},{"c":18.14,"h":18.15,"l":18.14,"n":3,"o":18.15,"t":"2026-10-07T20:15:00Z","v":500,"vw":18.145},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-07T21:45:00Z","v":2100,"vw":18},{"c":17.46,"h":17.71,"l":17.4525,"n":157,"o":17.63,"t":"2026-10-08T08:00:00Z","v":26625,"vw":17.511709},{"c":17.56,"h":17.56,"l":17.56,"n":1,"o":17.56,"t":"2026-10-08T08:30:00Z","v":190,"vw":17.56},{"c":17.56,"h":17.56,"l":17.56,"n":5,"o":17.56,"t":"2026-10-08T10:00:00Z","v":501,"vw":17.56},{"c":17.51,"h":17.51,"l":17.4744,"n":7,"o":17.4744,"t":"2026-10-08T11:00:00Z","v":1300,"vw":17.493083},{"c":17.52,"h":17.52,"l":17.51,"n":3,"o":17.51,"t":"2026-10-08T11:15:00Z","v":450,"vw":17.514318},{"c":17.61,"h":17.61,"l":17.61,"n":1,"o":17.61,"t":"2026-10-08T12:15:00Z","v":150,"vw":17.61},{"c":17.6199,"h":17.6199,"l":17.6,"n":6,"o":17.6,"t":"2026-10-08T12:30:00Z","v":2004,"vw":17.601015},{"c":17.64,"h":17.64,"l":17.64,"n":1,"o":17.64,"t":"2026-10-08T13:15:00Z","v":257,"vw":17.64},{"c":17.595,"h":17.77,"l":17.56,"n":478,"o":17.63,"t":"2026-10-08T13:30:00Z","v":77202,"vw":17.650222},{"c":17.63,"h":17.6506,"l":17.57,"n":327,"o":17.635,"t":"2026-10-08T13:45:00Z","v":82732,"vw":17.606012},{"c":17.61,"h":17.65,"l":17.585,"n":146,"o":17.635,"t":"2026-10-08T14:00:00Z","v":32148,"vw":17.627796},{"c":17.59,"h":17.655,"l":17.575,"n":91,"o":17.61,"t":"2026-10-08T14:15:00Z","v":9591,"vw":17.614731},{"c":17.55,"h":17.6,"l":17.535,"n":116,"o":17.59,"t":"2026-10-08T14:30:00Z","v":13173,"vw":17.553841},{"c":17.48,"h":17.5486,"l":17.48,"n":80,"o":17.54,"t":"2026-10-08T14:45:00Z","v":11320,"vw":17.514295},{"c":17.47,"h":17.505,"l":17.46,"n":76,"o":17.46,"t":"2026-10-08T15:00:00Z","v":17920,"vw":17.490586},{"c":17.43,"h":17.47,"l":17.41,"n":95,"o":17.46,"t":"2026-10-08T15:15:00Z","v":13296,"vw":17.432701},{"c":17.415,"h":17.4372,"l":17.39,"n":72,"o":17.42,"t":"2026-10-08T15:30:00Z","v":8202,"vw":17.414075},{"c":17.385,"h":17.4251,"l":17.3828,"n":23,"o":17.4251,"t":"2026-10-08T15:45:00Z","v":1714,"vw":17.39294},{"c":17.435,"h":17.44,"l":17.395,"n":51,"o":17.4,"t":"2026-10-08T16:00:00Z","v":5220,"vw":17.426426},{"c":17.44,"h":17.59,"l":17.4299,"n":146,"o":17.44,"t":"2026-10-08T16:15:00Z","v":20267,"vw":17.488268},{"c":17.445,"h":17.455,"l":17.405,"n":64,"o":17.445,"t":"2026-10-08T16:30:00Z","v":7268,"vw":17.428794},{"c":17.44,"h":17.44,"l":17.375,"n":126,"o":17.425,"t":"2026-10-08T16:45:00Z","v":15818,"vw":17.416737},{"c":17.46,"h":17.46,"l":17.395,"n":187,"o":17.405,"t":"2026-10-08T17:00:00Z","v":30164,"vw":17.411646},{"c":17.42,"h":17.475,"l":17.38,"n":137,"o":17.4501,"t":"2026-10-08T17:15:00Z","v":22992,"vw":17.435552},{"c":17.46,"h":17.46,"l":17.42,"n":111,"o":17.42,"t":"2026-10-08T17:30:00Z","v":17197,"vw":17.440425},{"c":17.465,"h":17.465,"l":17.415,"n":37,"o":17.445,"t":"2026-10-08T17:45:00Z","v":6016,"vw":17.441573},{"c":17.5116,"h":17.5116,"l":17.46,"n":60,"o":17.47,"t":"2026-10-08T18:00:00Z","v":7064,"vw":17.47275},{"c":17.525,"h":17.56,"l":17.52,"n":60,"o":17.52,"t":"2026-10-08T18:15:00Z","v":5545,"vw":17.547465},{"c":17.525,"h":17.54,"l":17.515,"n":99,"o":17.515,"t":"2026-10-08T18:30:00Z","v":15828,"vw":17.524159},{"c":17.5,"h":17.535,"l":17.4988,"n":44,"o":17.53,"t":"2026-10-08T18:45:00Z","v":5636,"vw":17.527667},{"c":17.53,"h":17.53,"l":17.49,"n":57,"o":17.49,"t":"2026-10-08T19:00:00Z","v":8232,"vw":17.503307},{"c":17.52,"h":17.545,"l":17.5,"n":90,"o":17.52,"t":"2026-10-08T19:15:00Z","v":11940,"vw":17.52074},{"c":17.525,"h":17.54,"l":17.52,"n":178,"o":17.525,"t":"2026-10-08T19:30:00Z","v":26790,"vw":17.533113},{"c":17.58,"h":17.59,"l":17.525,"n":363,"o":17.525,"t":"2026-10-08T19:45:00Z","v":39989,"vw":17.560322},{"c":17.57,"h":17.57,"l":17.57,"n":7,"o":17.57,"t":"2026-10-08T20:00:00Z","v":2532,"vw":17.57},{"c":17.57,"h":17.57,"l":17.57,"n":1,"o":17.57,"t":"2026-10-08T20:15:00Z","v":350,"vw":17.57},{"c":17.58,"h":17.6,"l":17.58,"n":34,"o":17.6,"t":"2026-10-08T21:00:00Z","v":1161,"vw":17.5825},{"c":17.9096,"h":17.9096,"l":17.9096,"n":1,"o":17.9096,"t":"2026-10-08T22:00:00Z","v":100,"vw":17.9096},{"c":17.61,"h":17.65,"l":17.6,"n":4,"o":17.6,"t":"2026-10-08T22:30:00Z","v":460,"vw":17.613704},{"c":17.65,"h":17.65,"l":17.65,"n":4,"o":17.65,"t":"2026-10-08T23:00:00Z","v":200,"vw":17.65},{"c":17.6,"h":17.6,"l":17.6,"n":1,"o":17.6,"t":"2026-10-08T23:30:00Z","v":110,"vw":17.6},{"c":18.2,"h":18.35,"l":18.05,"n":52,"o":18.1,"t":"2026-10-09T08:00:00Z","v":14982,"vw":18.224047},{"c":18.25,"h":18.25,"l":18.2,"n":2,"o":18.2,"t":"2026-10-09T08:30:00Z","v":200,"vw":18.225},{"c":18.25,"h":18.25,"l":18.25,"n":3,"o":18.25,"t":"2026-10-09T09:00:00Z","v":350,"vw":18.25},{"c":18.2,"h":18.23,"l":18.2,"n":49,"o":18.22,"t":"2026-10-09T10:00:00Z","v":3506,"vw":18.21869},{"c":18.2,"h":18.2,"l":18.2,"n":3,"o":18.2,"t":"2026-10-09T10:15:00Z","v":1310,"vw":18.2},{"c":18.2,"h":18.2,"l":18.2,"n":3,"o":18.2,"t":"2026-10-09T11:00:00Z","v":161,"vw":18.2},{"c":18.3118,"h":18.3118,"l":18.2,"n":4,"o":18.24,"t":"2026-10-09T11:15:00Z","v":1506,"vw":18.282071},{"c":18.32,"h":18.32,"l":18.251,"n":14,"o":18.27,"t":"2026-10-09T11:30:00Z","v":5061,"vw":18.265432},{"c":18.35,"h":18.35,"l":18.19,"n":4,"o":18.23,"t":"2026-10-09T11:45:00Z","v":679,"vw":18.250965},{"c":18.3,"h":18.3,"l":18.3,"n":1,"o":18.3,"t":"2026-10-09T12:30:00Z","v":500,"vw":18.3},{"c":18.23,"h":18.23,"l":18.23,"n":1,"o":18.23,"t":"2026-10-09T12:45:00Z","v":200,"vw":18.23},{"c":18.825,"h":18.875,"l":18.31,"n":1247,"o":18.31,"t":"2026-10-09T13:30:00Z","v":250807,"vw":18.665917},{"c":18.82,"h":19.045,"l":18.795,"n":1701,"o":18.83,"t":"2026-10-09T13:45:00Z","v":468479,"vw":18.893966},{"c":18.8,"h":18.92,"l":18.78,"n":622,"o":18.8,"t":"2026-10-09T14:00:00Z","v":111151,"vw":18.857022},{"c":18.71,"h":18.82,"l":18.7,"n":359,"o":18.8,"t":"2026-10-09T14:15:00Z","v":58272,"vw":18.74375},{"c":18.7677,"h":18.77,"l":18.68,"n":162,"o":18.71,"t":"2026-10-09T14:30:00Z","v":19371,"vw":18.721695},{"c":18.76,"h":18.79,"l":18.72,"n":144,"o":18.78,"t":"2026-10-09T14:45:00Z","v":22382,"vw":18.758281},{"c":18.76,"h":18.815,"l":18.74,"n":179,"o":18.765,"t":"2026-10-09T15:00:00Z","v":30262,"vw":18.769975},{"c":18.825,"h":18.848,"l":18.765,"n":100,"o":18.765,"t":"2026-10-09T15:15:00Z","v":13610,"vw":18.809231},{"c":18.82,"h":18.8586,"l":18.805,"n":74,"o":18.8217,"t":"2026-10-09T15:30:00Z","v":10472,"vw":18.833831},{"c":18.81,"h":18.815,"l":18.7736,"n":161,"o":18.815,"t":"2026-10-09T15:45:00Z","v":35207,"vw":18.799187},{"c":18.82,"h":18.84,"l":18.78,"n":77,"o":18.8,"t":"2026-10-09T16:00:00Z","v":8956,"vw":18.810246},{"c":18.845,"h":18.87,"l":18.81,"n":62,"o":18.82,"t":"2026-10-09T16:15:00Z","v":9713,"vw":18.83181},{"c":18.83,"h":18.85,"l":18.83,"n":67,"o":18.85,"t":"2026-10-09T16:30:00Z","v":14839,"vw":18.843921},{"c":18.765,"h":18.8501,"l":18.765,"n":73,"o":18.835,"t":"2026-10-09T16:45:00Z","v":14321,"vw":18.814809},{"c":18.785,"h":18.8,"l":18.78,"n":19,"o":18.8,"t":"2026-10-09T17:00:00Z","v":2932,"vw":18.787481},{"c":18.7867,"h":18.81,"l":18.78,"n":14,"o":18.79,"t":"2026-10-09T17:15:00Z","v":2367,"vw":18.7872},{"c":18.79,"h":18.79,"l":18.775,"n":15,"o":18.78,"t":"2026-10-09T17:30:00Z","v":1301,"vw":18.785},{"c":18.815,"h":18.815,"l":18.79,"n":32,"o":18.79,"t":"2026-10-09T17:45:00Z","v":7785,"vw":18.796916},{"c":18.8407,"h":18.85,"l":18.81,"n":41,"o":18.81,"t":"2026-10-09T18:00:00Z","v":3799,"vw":18.828087},{"c":18.825,"h":18.85,"l":18.815,"n":38,"o":18.85,"t":"2026-10-09T18:15:00Z","v":3794,"vw":18.825802},{"c":18.805,"h":18.8173,"l":18.805,"n":43,"o":18.8173,"t":"2026-10-09T18:30:00Z","v":6212,"vw":18.811461},{"c":18.855,"h":18.86,"l":18.8,"n":110,"o":18.8,"t":"2026-10-09T18:45:00Z","v":13141,"vw":18.826128},{"c":18.85,"h":18.87,"l":18.85,"n":20,"o":18.86,"t":"2026-10-09T19:00:00Z","v":3110,"vw":18.858741},{"c":18.84,"h":18.86,"l":18.835,"n":56,"o":18.85,"t":"2026-10-09T19:15:00Z","v":11085,"vw":18.84555},{"c":18.95,"h":18.96,"l":18.85,"n":288,"o":18.85,"t":"2026-10-09T19:30:00Z","v":49123,"vw":18.919521},{"c":18.93,"h":18.97,"l":18.895,"n":547,"o":18.95,"t":"2026-10-09T19:45:00Z","v":89339,"vw":18.928476},{"c":18.92,"h":18.92,"l":18.91,"n":8,"o":18.91,"t":"2026-10-09T20:00:00Z","v":10418,"vw":18.910257},{"c":18.89,"h":18.92,"l":18.89,"n":14,"o":18.9,"t":"2026-10-09T23:30:00Z","v":1494,"vw":18.914776},{"c":18.92,"h":18.92,"l":18.92,"n":2,"o":18.92,"t":"2026-10-09T23:45:00Z","v":301,"vw":18.92},{"c":18.67,"h":18.74,"l":18.63,"n":21,"o":18.65,"t":"2026-10-12T08:00:00Z","v":3720,"vw":18.702661},{"c":18.6,"h":18.62,"l":18.6,"n":8,"o":18.62,"t":"2026-10-12T10:45:00Z","v":458,"vw":18.615316},{"c":18.6,"h":18.6,"l":18.6,"n":1,"o":18.6,"t":"2026-10-12T12:30:00Z","v":499,"vw":18.6},{"c":18.5816,"h":18.73,"l":18.5816,"n":10,"o":18.66,"t":"2026-10-12T13:00:00Z","v":1990,"vw":18.641126},{"c":18.5,"h":18.64,"l":18.4701,"n":533,"o":18.64,"t":"2026-10-12T13:30:00Z","v":93043,"vw":18.544479},{"c":18.55,"h":18.59,"l":18.47,"n":219,"o":18.5,"t":"2026-10-12T13:45:00Z","v":32037,"vw":18.530692},{"c":18.53,"h":18.585,"l":18.525,"n":150,"o":18.55,"t":"2026-10-12T14:00:00Z","v":30007,"vw":18.556025},{"c":18.515,"h":18.5572,"l":18.4931,"n":149,"o":18.53,"t":"2026-10-12T14:15:00Z","v":23362,"vw":18.536437},{"c":18.505,"h":18.545,"l":18.495,"n":83,"o":18.5,"t":"2026-10-12T14:30:00Z","v":24035,"vw":18.523364},{"c":18.59,"h":18.59,"l":18.505,"n":82,"o":18.505,"t":"2026-10-12T14:45:00Z","v":13828,"vw":18.54538},{"c":18.6,"h":18.6,"l":18.57,"n":43,"o":18.58,"t":"2026-10-12T15:00:00Z","v":7270,"vw":18.591556},{"c":18.6076,"h":18.62,"l":18.58,"n":28,"o":18.62,"t":"2026-10-12T15:15:00Z","v":2965,"vw":18.606021},{"c":18.655,"h":18.66,"l":18.62,"n":47,"o":18.62,"t":"2026-10-12T15:30:00Z","v":7874,"vw":18.649634},{"c":18.655,"h":18.665,"l":18.64,"n":44,"o":18.645,"t":"2026-10-12T15:45:00Z","v":11821,"vw":18.654758},{"c":18.63,"h":18.67,"l":18.63,"n":63,"o":18.665,"t":"2026-10-12T16:00:00Z","v":8476,"vw":18.659489},{"c":18.65,"h":18.675,"l":18.625,"n":31,"o":18.625,"t":"2026-10-12T16:15:00Z","v":6147,"vw":18.660066},{"c":18.64,"h":18.655,"l":18.64,"n":15,"o":18.655,"t":"2026-10-12T16:30:00Z","v":3700,"vw":18.650256},{"c":18.635,"h":18.645,"l":18.625,"n":21,"o":18.64,"t":"2026-10-12T16:45:00Z","v":7645,"vw":18.634582},{"c":18.6399,"h":18.64,"l":18.62,"n":39,"o":18.625,"t":"2026-10-12T17:00:00Z","v":7070,"vw":18.629404},{"c":18.65,"h":18.65,"l":18.64,"n":12,"o":18.645,"t":"2026-10-12T17:15:00Z","v":1939,"vw":18.645},{"c":18.645,"h":18.655,"l":18.63,"n":12,"o":18.63,"t":"2026-10-12T17:30:00Z","v":1226,"vw":18.645435},{"c":18.6528,"h":18.655,"l":18.6528,"n":9,"o":18.655,"t":"2026-10-12T17:45:00Z","v":1637,"vw":18.654816},{"c":18.6621,"h":18.6899,"l":18.6621,"n":12,"o":18.67,"t":"2026-10-12T18:00:00Z","v":1949,"vw":18.681764},{"c":18.645,"h":18.675,"l":18.645,"n":27,"o":18.675,"t":"2026-10-12T18:15:00Z","v":3436,"vw":18.66028},{"c":18.64,"h":18.64,"l":18.6399,"n":7,"o":18.64,"t":"2026-10-12T18:30:00Z","v":879,"vw":18.639952},{"c":18.62,"h":18.635,"l":18.62,"n":14,"o":18.635,"t":"2026-10-12T18:45:00Z","v":1570,"vw":18.627208},{"c":18.625,"h":18.625,"l":18.615,"n":3,"o":18.615,"t":"2026-10-12T19:00:00Z","v":204,"vw":18.62},{"c":18.63,"h":18.635,"l":18.63,"n":11,"o":18.63,"t":"2026-10-12T19:15:00Z","v":1589,"vw":18.630921},{"c":18.625,"h":18.64,"l":18.615,"n":71,"o":18.632,"t":"2026-10-12T19:30:00Z","v":10254,"vw":18.632704},{"c":18.645,"h":18.65,"l":18.615,"n":281,"o":18.625,"t":"2026-10-12T19:45:00Z","v":38556,"vw":18.631233},{"c":18.6585,"h":18.6585,"l":18.58,"n":8,"o":18.62,"t":"2026-10-12T20:00:00Z","v":1592,"vw":18.629658},{"c":18.646,"h":18.646,"l":18.646,"n":1,"o":18.646,"t":"2026-10-12T22:00:00Z","v":100,"vw":18.646},{"c":18.58,"h":18.58,"l":18.58,"n":1,"o":18.58,"t":"2026-10-12T23:00:00Z","v":200,"vw":18.58},{"c":18.466,"h":18.466,"l":18.466,"n":1,"o":18.466,"t":"2026-10-12T23:45:00Z","v":7500,"vw":18.466},{"c":18.44,"h":18.47,"l":18.43,"n":11,"o":18.47,"t":"2026-10-13T08:00:00Z","v":3158,"vw":18.457608},{"c":18.3,"h":18.3,"l":18.3,"n":4,"o":18.3,"t":"2026-10-13T10:15:00Z","v":200,"vw":18.3},{"c":18.495,"h":18.495,"l":18.495,"n":1,"o":18.495,"t":"2026-10-13T11:30:00Z","v":300,"vw":18.495},{"c":18.6,"h":18.6899,"l":18.6,"n":5,"o":18.6899,"t":"2026-10-13T12:00:00Z","v":410,"vw":18.62582},{"c":18.38,"h":18.38,"l":18.38,"n":1,"o":18.38,"t":"2026-10-13T12:30:00Z","v":104,"vw":18.38},{"c":18.56,"h":18.6,"l":18.46,"n":444,"o":18.48,"t":"2026-10-13T13:30:00Z","v":70385,"vw":18.531487},{"c":18.435,"h":18.59,"l":18.4,"n":260,"o":18.58,"t":"2026-10-13T13:45:00Z","v":38093,"vw":18.459171},{"c":18.43,"h":18.48,"l":18.405,"n":129,"o":18.43,"t":"2026-10-13T14:00:00Z","v":18535,"vw":18.436672},{"c":18.69,"h":18.69,"l":18.44,"n":152,"o":18.44,"t":"2026-10-13T14:15:00Z","v":26096,"vw":18.564894},{"c":18.7,"h":18.765,"l":18.67,"n":413,"o":18.7,"t":"2026-10-13T14:30:00Z","v":53429,"vw":18.721644},{"c":18.67,"h":18.745,"l":18.67,"n":147,"o":18.71,"t":"2026-10-13T14:45:00Z","v":18217,"vw":18.716969},{"c":18.735,"h":18.735,"l":18.67,"n":115,"o":18.67,"t":"2026-10-13T15:00:00Z","v":13459,"vw":18.709635},{"c":18.715,"h":18.78,"l":18.71,"n":93,"o":18.73,"t":"2026-10-13T15:15:00Z","v":16043,"vw":18.755097},{"c":18.625,"h":18.7133,"l":18.62,"n":100,"o":18.71,"t":"2026-10-13T15:30:00Z","v":14865,"vw":18.641498},{"c":18.665,"h":18.67,"l":18.62,"n":34,"o":18.62,"t":"2026-10-13T15:45:00Z","v":4830,"vw":18.645709},{"c":18.555,"h":18.655,"l":18.54,"n":120,"o":18.65,"t":"2026-10-13T16:00:00Z","v":12392,"vw":18.581479},{"c":18.54,"h":18.575,"l":18.535,"n":105,"o":18.55,"t":"2026-10-13T16:15:00Z","v":10232,"vw":18.550644},{"c":18.56,"h":18.56,"l":18.53,"n":21,"o":18.54,"t":"2026-10-13T16:30:00Z","v":4136,"vw":18.54163},{"c":18.54,"h":18.55,"l":18.54,"n":12,"o":18.55,"t":"2026-10-13T16:45:00Z","v":2706,"vw":18.540387},{"c":18.565,"h":18.565,"l":18.525,"n":41,"o":18.545,"t":"2026-10-13T17:00:00Z","v":3667,"vw":18.545854},{"c":18.58,"h":18.58,"l":18.56,"n":13,"o":18.565,"t":"2026-10-13T17:15:00Z","v":1764,"vw":18.576786},{"c":18.6,"h":18.6,"l":18.565,"n":39,"o":18.565,"t":"2026-10-13T17:30:00Z","v":4148,"vw":18.588141},{"c":18.56,"h":18.6,"l":18.55,"n":24,"o":18.6,"t":"2026-10-13T17:45:00Z","v":2367,"vw":18.573339},{"c":18.61,"h":18.62,"l":18.55,"n":29,"o":18.55,"t":"2026-10-13T18:00:00Z","v":2631,"vw":18.588792},{"c":18.6,"h":18.615,"l":18.595,"n":26,"o":18.605,"t":"2026-10-13T18:15:00Z","v":6212,"vw":18.601339},{"c":18.5907,"h":18.5907,"l":18.575,"n":22,"o":18.59,"t":"2026-10-13T18:30:00Z","v":3750,"vw":18.585759},{"c":18.61,"h":18.625,"l":18.6,"n":62,"o":18.6,"t":"2026-10-13T18:45:00Z","v":14262,"vw":18.613228},{"c":18.61,"h":18.615,"l":18.6,"n":27,"o":18.61,"t":"2026-10-13T19:00:00Z","v":4403,"vw":18.60864},{"c":18.625,"h":18.625,"l":18.62,"n":3,"o":18.62,"t":"2026-10-13T19:15:00Z","v":409,"vw":18.622006},{"c":18.615,"h":18.635,"l":18.61,"n":35,"o":18.62,"t":"2026-10-13T19:30:00Z","v":6833,"vw":18.62032},{"c":18.59,"h":18.63,"l":18.585,"n":153,"o":18.61,"t":"2026-10-13T19:45:00Z","v":15379,"vw":18.605635},{"c":18.6,"h":18.6,"l":18.6,"n":6,"o":18.6,"t":"2026-10-13T20:00:00Z","v":261,"vw":18.6},{"c":18.65,"h":18.65,"l":18.65,"n":1,"o":18.65,"t":"2026-10-13T21:15:00Z","v":700,"vw":18.65},{"c":19.04,"h":19.28,"l":18.85,"n":93,"o":19.13,"t":"2026-10-14T08:00:00Z","v":21202,"vw":19.010684},{"c":18.85,"h":18.85,"l":18.85,"n":2,"o":18.85,"t":"2026-10-14T08:15:00Z","v":574,"vw":18.85},{"c":18.8,"h":18.8,"l":18.8,"n":1,"o":18.8,"t":"2026-10-14T11:15:00Z","v":100,"vw":18.8},{"c":18.902,"h":18.902,"l":18.902,"n":1,"o":18.902,"t":"2026-10-14T11:45:00Z","v":600,"vw":18.902},{"c":18.92,"h":18.92,"l":18.92,"n":6,"o":18.92,"t":"2026-10-14T12:15:00Z","v":342,"vw":18.92},{"c":18.83,"h":18.89,"l":18.5,"n":36,"o":18.89,"t":"2026-10-14T12:30:00Z","v":7328,"vw":18.668921},{"c":18.6,"h":18.6,"l":18.6,"n":1,"o":18.6,"t":"2026-10-14T12:45:00Z","v":100,"vw":18.6},{"c":18.54,"h":18.55,"l":18.5,"n":3,"o":18.5,"t":"2026-10-14T13:15:00Z","v":1299,"vw":18.532302},{"c":18.62,"h":18.77,"l":18.56,"n":527,"o":18.65,"t":"2026-10-14T13:30:00Z","v":163155,"vw":18.626495},{"c":18.44,"h":18.615,"l":18.44,"n":467,"o":18.615,"t":"2026-10-14T13:45:00Z","v":84450,"vw":18.524996},{"c":18.35,"h":18.4601,"l":18.35,"n":170,"o":18.43,"t":"2026-10-14T14:00:00Z","v":33192,"vw":18.431979},{"c":18.37,"h":18.4,"l":18.32,"n":104,"o":18.355,"t":"2026-10-14T14:15:00Z","v":18740,"vw":18.352973},{"c":18.35,"h":18.37,"l":18.31,"n":143,"o":18.36,"t":"2026-10-14T14:30:00Z","v":25676,"vw":18.350407},{"c":18.29,"h":18.35,"l":18.245,"n":85,"o":18.33,"t":"2026-10-14T14:45:00Z","v":23615,"vw":18.281331},{"c":18.25,"h":18.29,"l":18.205,"n":82,"o":18.29,"t":"2026-10-14T15:00:00Z","v":12090,"vw":18.239087},{"c":18.255,"h":18.28,"l":18.25,"n":79,"o":18.26,"t":"2026-10-14T15:15:00Z","v":11679,"vw":18.266502},{"c":18.17,"h":18.26,"l":18.165,"n":36,"o":18.245,"t":"2026-10-14T15:30:00Z","v":11843,"vw":18.20755},{"c":18.155,"h":18.185,"l":18.145,"n":56,"o":18.17,"t":"2026-10-14T15:45:00Z","v":8613,"vw":18.16815},{"c":18.21,"h":18.27,"l":18.16,"n":86,"o":18.177,"t":"2026-10-14T16:00:00Z","v":10868,"vw":18.203259},{"c":18.215,"h":18.23,"l":18.19,"n":41,"o":18.21,"t":"2026-10-14T16:15:00Z","v":4050,"vw":18.211504},{"c":18.23,"h":18.24,"l":18.175,"n":68,"o":18.2,"t":"2026-10-14T16:30:00Z","v":12974,"vw":18.194341},{"c":18.2,"h":18.245,"l":18.18,"n":59,"o":18.245,"t":"2026-10-14T16:45:00Z","v":13378,"vw":18.230388},{"c":18.16,"h":18.21,"l":18.16,"n":15,"o":18.21,"t":"2026-10-14T17:00:00Z","v":3166,"vw":18.171356},{"c":18.18,"h":18.18,"l":18.1324,"n":23,"o":18.1584,"t":"2026-10-14T17:15:00Z","v":4720,"vw":18.146827},{"c":18.125,"h":18.145,"l":18.105,"n":126,"o":18.14,"t":"2026-10-14T17:30:00Z","v":14034,"vw":18.126462},{"c":18.1,"h":18.125,"l":18.095,"n":19,"o":18.125,"t":"2026-10-14T17:45:00Z","v":3205,"vw":18.105998},{"c":18.125,"h":18.1299,"l":18.07,"n":133,"o":18.09,"t":"2026-10-14T18:00:00Z","v":15073,"vw":18.091343},{"c":18.115,"h":18.14,"l":18.105,"n":29,"o":18.13,"t":"2026-10-14T18:15:00Z","v":3542,"vw":18.130379},{"c":18.095,"h":18.125,"l":18.09,"n":47,"o":18.125,"t":"2026-10-14T18:30:00Z","v":4323,"vw":18.098764},{"c":18.09,"h":18.12,"l":18.075,"n":40,"o":18.095,"t":"2026-10-14T18:45:00Z","v":6678,"vw":18.098577},{"c":18.11,"h":18.11,"l":18.07,"n":65,"o":18.09,"t":"2026-10-14T19:00:00Z","v":27783,"vw":18.080127},{"c":18.16,"h":18.18,"l":18.105,"n":179,"o":18.11,"t":"2026-10-14T19:15:00Z","v":25907,"vw":18.156753},{"c":18.14,"h":18.175,"l":18.11,"n":210,"o":18.16,"t":"2026-10-14T19:30:00Z","v":31958,"vw":18.147701},{"c":18.22,"h":18.23,"l":18.135,"n":335,"o":18.135,"t":"2026-10-14T19:45:00Z","v":60783,"vw":18.18306},{"c":18.22,"h":18.22,"l":18.22,"n":6,"o":18.22,"t":"2026-10-14T20:00:00Z","v":951,"vw":18.22},{"c":18.22,"h":18.22,"l":18.21,"n":2,"o":18.21,"t":"2026-10-14T20:15:00Z","v":451,"vw":18.212217},{"c":18.22,"h":18.22,"l":18.22,"n":3,"o":18.22,"t":"2026-10-14T20:30:00Z","v":300,"vw":18.22},{"c":18.14,"h":18.14,"l":18.14,"n":1,"o":18.14,"t":"2026-10-14T21:30:00Z","v":150,"vw":18.14},{"c":18.1,"h":18.14,"l":18.0756,"n":24,"o":18.0756,"t":"2026-10-14T21:45:00Z","v":2407,"vw":18.103656},{"c":18.08,"h":18.08,"l":18.08,"n":2,"o":18.08,"t":"2026-10-14T22:00:00Z","v":600,"vw":18.08},{"c":18.07,"h":18.08,"l":18.07,"n":5,"o":18.08,"t":"2026-10-14T23:15:00Z","v":700,"vw":18.075504},{"c":18.0752,"h":18.0752,"l":18.0752,"n":1,"o":18.0752,"t":"2026-10-14T23:30:00Z","v":200,"vw":18.0752},{"c":18.06,"h":18.09,"l":18,"n":172,"o":18.07,"t":"2026-10-14T23:45:00Z","v":8087,"vw":18.044227},{"c":17.61,"h":17.77,"l":17.58,"n":61,"o":17.66,"t":"2026-10-15T08:00:00Z","v":43785,"vw":17.633541},{"c":17.61,"h":17.61,"l":17.61,"n":2,"o":17.61,"t":"2026-10-15T08:15:00Z","v":2800,"vw":17.61},{"c":17.9,"h":17.9,"l":17.9,"n":1,"o":17.9,"t":"2026-10-15T11:00:00Z","v":100,"vw":17.9},{"c":18,"h":18,"l":18,"n":3,"o":18,"t":"2026-10-15T11:30:00Z","v":200,"vw":18},{"c":17.75,"h":17.81,"l":17.75,"n":17,"o":17.81,"t":"2026-10-15T12:00:00Z","v":1555,"vw":17.779949},{"c":17.74,"h":17.74,"l":17.74,"n":1,"o":17.74,"t":"2026-10-15T12:30:00Z","v":100,"vw":17.74},{"c":17.9,"h":17.9,"l":17.9,"n":1,"o":17.9,"t":"2026-10-15T12:45:00Z","v":100,"vw":17.9},{"c":17.75,"h":17.79,"l":17.75,"n":98,"o":17.79,"t":"2026-10-15T13:15:00Z","v":1956,"vw":17.77611},{"c":18.1,"h":18.19,"l":17.73,"n":771,"o":17.77,"t":"2026-10-15T13:30:00Z","v":162660,"vw":18.002892},{"c":18.0286,"h":18.125,"l":17.9569,"n":461,"o":18.09,"t":"2026-10-15T13:45:00Z","v":103833,"vw":18.018438},{"c":18.12,"h":18.22,"l":18.02,"n":250,"o":18.025,"t":"2026-10-15T14:00:00Z","v":61416,"vw":18.14688},{"c":18.06,"h":18.15,"l":18.06,"n":212,"o":18.14,"t":"2026-10-15T14:15:00Z","v":41356,"vw":18.106269},{"c":18.1295,"h":18.155,"l":18.06,"n":166,"o":18.06,"t":"2026-10-15T14:30:00Z","v":51841,"vw":18.115735},{"c":18.26,"h":18.29,"l":18.12,"n":206,"o":18.13,"t":"2026-10-15T14:45:00Z","v":42356,"vw":18.219828},{"c":18.31,"h":18.34,"l":18.25,"n":61,"o":18.25,"t":"2026-10-15T15:00:00Z","v":13116,"vw":18.300055},{"c":18.18,"h":18.345,"l":18.17,"n":107,"o":18.3,"t":"2026-10-15T15:15:00Z","v":25298,"vw":18.23981},{"c":18.26,"h":18.29,"l":18.185,"n":73,"o":18.185,"t":"2026-10-15T15:30:00Z","v":14977,"vw":18.242909},{"c":18.29,"h":18.29,"l":18.23,"n":36,"o":18.23,"t":"2026-10-15T15:45:00Z","v":18755,"vw":18.250488},{"c":18.1999,"h":18.29,"l":18.195,"n":47,"o":18.285,"t":"2026-10-15T16:00:00Z","v":7606,"vw":18.230717},{"c":18.23,"h":18.245,"l":18.205,"n":30,"o":18.205,"t":"2026-10-15T16:15:00Z","v":2216,"vw":18.228094},{"c":18.26,"h":18.27,"l":18.22,"n":51,"o":18.225,"t":"2026-10-15T16:30:00Z","v":7980,"vw":18.245791},{"c":18.28,"h":18.29,"l":18.27,"n":55,"o":18.289,"t":"2026-10-15T16:45:00Z","v":8637,"vw":18.282285},{"c":18.265,"h":18.285,"l":18.235,"n":35,"o":18.285,"t":"2026-10-15T17:00:00Z","v":7450,"vw":18.26781},{"c":18.27,"h":18.285,"l":18.26,"n":32,"o":18.265,"t":"2026-10-15T17:15:00Z","v":5069,"vw":18.274388},{"c":18.33,"h":18.34,"l":18.28,"n":35,"o":18.2987,"t":"2026-10-15T17:30:00Z","v":7377,"vw":18.305661},{"c":18.335,"h":18.34,"l":18.32,"n":24,"o":18.32,"t":"2026-10-15T17:45:00Z","v":5192,"vw":18.334594},{"c":18.321,"h":18.36,"l":18.321,"n":68,"o":18.35,"t":"2026-10-15T18:00:00Z","v":11927,"vw":18.33205},{"c":18.305,"h":18.32,"l":18.29,"n":12,"o":18.3,"t":"2026-10-15T18:15:00Z","v":2028,"vw":18.302905},{"c":18.335,"h":18.34,"l":18.312,"n":25,"o":18.312,"t":"2026-10-15T18:30:00Z","v":4479,"vw":18.333594},{"c":18.39,"h":18.39,"l":18.34,"n":25,"o":18.34,"t":"2026-10-15T18:45:00Z","v":2506,"vw":18.375833},{"c":18.42,"h":18.44,"l":18.39,"n":68,"o":18.39,"t":"2026-10-15T19:00:00Z","v":11669,"vw":18.419944},{"c":18.4399,"h":18.46,"l":18.425,"n":20,"o":18.435,"t":"2026-10-15T19:15:00Z","v":5249,"vw":18.441842},{"c":18.46,"h":18.46,"l":18.42,"n":78,"o":18.43,"t":"2026-10-15T19:30:00Z","v":11067,"vw":18.440492},{"c":18.41,"h":18.4669,"l":18.41,"n":245,"o":18.45,"t":"2026-10-15T19:45:00Z","v":28195,"vw":18.439609},{"c":18.45,"h":18.45,"l":18.42,"n":12,"o":18.42,"t":"2026-10-15T20:00:00Z","v":1550,"vw":18.428602},{"c":18.46,"h":18.5,"l":18.46,"n":8,"o":18.5,"t":"2026-10-15T21:00:00Z","v":600,"vw":18.467663},{"c":18.42,"h":18.5144,"l":18.42,"n":3,"o":18.513,"t":"2026-10-15T22:15:00Z","v":1630,"vw":18.506442},{"c":18.49,"h":18.49,"l":18.49,"n":2,"o":18.49,"t":"2026-10-15T22:45:00Z","v":200,"vw":18.49},{"c":18.41,"h":18.72,"l":18.37,"n":15,"o":18.44,"t":"2026-10-16T08:00:00Z","v":5295,"vw":18.425462},{"c":18.7241,"h":18.7241,"l":18.7241,"n":1,"o":18.7241,"t":"2026-10-16T11:15:00Z","v":200,"vw":18.7241},{"c":18.64,"h":18.64,"l":18.64,"n":2,"o":18.64,"t":"2026-10-16T11:30:00Z","v":251,"vw":18.64},{"c":18.4963,"h":18.4963,"l":18.4963,"n":3,"o":18.4963,"t":"2026-10-16T12:00:00Z","v":131,"vw":18.4963},{"c":18.36,"h":18.36,"l":18.36,"n":1,"o":18.36,"t":"2026-10-16T13:00:00Z","v":186,"vw":18.36},{"c":18.44,"h":18.62,"l":18.38,"n":326,"o":18.47,"t":"2026-10-16T13:30:00Z","v":57737,"vw":18.447465},{"c":18.51,"h":18.5195,"l":18.36,"n":158,"o":18.44,"t":"2026-10-16T13:45:00Z","v":24785,"vw":18.432425},{"c":18.43,"h":18.535,"l":18.4,"n":150,"o":18.51,"t":"2026-10-16T14:00:00Z","v":21975,"vw":18.483092},{"c":18.42,"h":18.43,"l":18.39,"n":115,"o":18.41,"t":"2026-10-16T14:15:00Z","v":20861,"vw":18.404349},{"c":18.37,"h":18.45,"l":18.37,"n":55,"o":18.44,"t":"2026-10-16T14:30:00Z","v":7057,"vw":18.411172},{"c":18.42,"h":18.42,"l":18.38,"n":56,"o":18.39,"t":"2026-10-16T14:45:00Z","v":6649,"vw":18.398327},{"c":18.33,"h":18.4,"l":18.3,"n":74,"o":18.4,"t":"2026-10-16T15:00:00Z","v":17567,"vw":18.334301},{"c":18.2751,"h":18.34,"l":18.27,"n":56,"o":18.32,"t":"2026-10-16T15:15:00Z","v":6920,"vw":18.30863},{"c":18.29,"h":18.31,"l":18.27,"n":20,"o":18.29,"t":"2026-10-16T15:30:00Z","v":3114,"vw":18.296891},{"c":18.24,"h":18.31,"l":18.2301,"n":50,"o":18.31,"t":"2026-10-16T15:45:00Z","v":6028,"vw":18.266583},{"c":18.28,"h":18.28,"l":18.18,"n":13,"o":18.23,"t":"2026-10-16T16:00:00Z","v":1816,"vw":18.196944},{"c":18.28,"h":18.3,"l":18.27,"n":24,"o":18.3,"t":"2026-10-16T16:15:00Z","v":2986,"vw":18.286674},{"c":18.23,"h":18.25,"l":18.214,"n":14,"o":18.25,"t":"2026-10-16T16:30:00Z","v":3136,"vw":18.220469},{"c":18.2101,"h":18.245,"l":18.2,"n":38,"o":18.245,"t":"2026-10-16T16:45:00Z","v":6682,"vw":18.229935},{"c":18.16,"h":18.22,"l":18.14,"n":115,"o":18.22,"t":"2026-10-16T17:00:00Z","v":19993,"vw":18.199417},{"c":18.1701,"h":18.1701,"l":18.11,"n":48,"o":18.1201,"t":"2026-10-16T17:15:00Z","v":4673,"vw":18.144357},{"c":18.23,"h":18.25,"l":18.16,"n":51,"o":18.16,"t":"2026-10-16T17:30:00Z","v":9564,"vw":18.192983},{"c":18.16,"h":18.23,"l":18.15,"n":32,"o":18.23,"t":"2026-10-16T17:45:00Z","v":3075,"vw":18.171466},{"c":18.1,"h":18.145,"l":18.0898,"n":39,"o":18.145,"t":"2026-10-16T18:00:00Z","v":4447,"vw":18.117865},{"c":18.061,"h":18.105,"l":18.04,"n":28,"o":18.105,"t":"2026-10-16T18:15:00Z","v":3905,"vw":18.056966},{"c":18.07,"h":18.07,"l":18.04,"n":74,"o":18.06,"t":"2026-10-16T18:30:00Z","v":9317,"vw":18.055599},{"c":18.02,"h":18.055,"l":17.98,"n":84,"o":18.055,"t":"2026-10-16T18:45:00Z","v":10997,"vw":18.024746},{"c":18.06,"h":18.06,"l":17.991,"n":131,"o":18.02,"t":"2026-10-16T19:00:00Z","v":21009,"vw":18.016297},{"c":18.055,"h":18.08,"l":18.05,"n":55,"o":18.0699,"t":"2026-10-16T19:15:00Z","v":10164,"vw":18.06065},{"c":18.015,"h":18.08,"l":18.015,"n":30,"o":18.08,"t":"2026-10-16T19:30:00Z","v":3090,"vw":18.052204},{"c":18.075,"h":18.08,"l":17.98,"n":493,"o":17.98,"t":"2026-10-16T19:45:00Z","v":61898,"vw":18.040352},{"c":18.05,"h":18.07,"l":17.9,"n":6,"o":18.07,"t":"2026-10-16T20:00:00Z","v":1870,"vw":18.047273},{"c":18.01,"h":18.01,"l":18.01,"n":14,"o":18.01,"t":"2026-10-16T20:15:00Z","v":500,"vw":18.01},{"c":17.97,"h":17.97,"l":17.97,"n":1,"o":17.97,"t":"2026-10-16T22:45:00Z","v":200,"vw":17.97},{"c":18.03,"h":18.03,"l":18.02,"n":3,"o":18.02,"t":"2026-10-16T23:15:00Z","v":432,"vw":18.023333},{"c":18.01,"h":18.01,"l":18.01,"n":2,"o":18.01,"t":"2026-10-16T23:30:00Z","v":230,"vw":18.01},{"c":18.1,"h":18.1,"l":18.1,"n":1,"o":18.1,"t":"2026-10-16T23:45:00Z","v":100,"vw":18.1},{"c":18.25,"h":18.3,"l":18.2,"n":126,"o":18.2,"t":"2026-10-19T08:00:00Z","v":94747,"vw":18.211645},{"c":18.3167,"h":18.3167,"l":18.3167,"n":1,"o":18.3167,"t":"2026-10-19T11:30:00Z","v":500,"vw":18.3167},{"c":18.2952,"h":18.2952,"l":18.2952,"n":1,"o":18.2952,"t":"2026-10-19T11:45:00Z","v":500,"vw":18.2952},{"c":18.294,"h":18.294,"l":18.22,"n":38,"o":18.22,"t":"2026-10-19T12:15:00Z","v":876,"vw":18.271504},{"c":18.35,"h":18.35,"l":18.35,"n":3,"o":18.35,"t":"2026-10-19T13:00:00Z","v":400,"vw":18.35},{"c":18.155,"h":18.26,"l":18.08,"n":336,"o":18.24,"t":"2026-10-19T13:30:00Z","v":55132,"vw":18.13391},{"c":18.0384,"h":18.18,"l":18.02,"n":212,"o":18.14,"t":"2026-10-19T13:45:00Z","v":38535,"vw":18.073548},{"c":18.05,"h":18.07,"l":17.975,"n":272,"o":18.04,"t":"2026-10-19T14:00:00Z","v":117654,"vw":18.027485},{"c":18.05,"h":18.105,"l":18.05,"n":159,"o":18.065,"t":"2026-10-19T14:15:00Z","v":33729,"vw":18.082324},{"c":18.005,"h":18.035,"l":17.985,"n":96,"o":18.03,"t":"2026-10-19T14:30:00Z","v":10266,"vw":18.008003},{"c":17.98,"h":18.03,"l":17.9777,"n":85,"o":18,"t":"2026-10-19T14:45:00Z","v":9968,"vw":18.003323},{"c":18.0132,"h":18.015,"l":17.935,"n":70,"o":18,"t":"2026-10-19T15:00:00Z","v":6894,"vw":17.994509},{"c":18.05,"h":18.055,"l":18.02,"n":46,"o":18.0201,"t":"2026-10-19T15:15:00Z","v":6364,"vw":18.027568},{"c":18.015,"h":18.045,"l":18.01,"n":55,"o":18.025,"t":"2026-10-19T15:30:00Z","v":5499,"vw":18.025136},{"c":18.03,"h":18.04,"l":18.01,"n":23,"o":18.01,"t":"2026-10-19T15:45:00Z","v":2885,"vw":18.029917},{"c":17.98,"h":18.03,"l":17.97,"n":58,"o":18.03,"t":"2026-10-19T16:00:00Z","v":7842,"vw":17.988877},{"c":17.98,"h":18,"l":17.96,"n":37,"o":17.985,"t":"2026-10-19T16:15:00Z","v":3253,"vw":17.980675},{"c":17.975,"h":17.985,"l":17.965,"n":30,"o":17.98,"t":"2026-10-19T16:30:00Z","v":5475,"vw":17.977611},{"c":17.93,"h":17.965,"l":17.93,"n":63,"o":17.9601,"t":"2026-10-19T16:45:00Z","v":7372,"vw":17.954081},{"c":17.845,"h":17.92,"l":17.845,"n":137,"o":17.915,"t":"2026-10-19T17:00:00Z","v":45925,"vw":17.88588},{"c":17.86,"h":17.88,"l":17.845,"n":41,"o":17.8507,"t":"2026-10-19T17:15:00Z","v":7122,"vw":17.859744},{"c":17.9,"h":17.91,"l":17.855,"n":85,"o":17.855,"t":"2026-10-19T17:30:00Z","v":13822,"vw":17.880693},{"c":17.885,"h":17.89,"l":17.845,"n":51,"o":17.89,"t":"2026-10-19T17:45:00Z","v":8464,"vw":17.864874},{"c":17.895,"h":17.895,"l":17.88,"n":45,"o":17.895,"t":"2026-10-19T18:00:00Z","v":19731,"vw":17.889987},{"c":17.835,"h":17.9,"l":17.8253,"n":58,"o":17.895,"t":"2026-10-19T18:15:00Z","v":11494,"vw":17.862613},{"c":17.84,"h":17.84,"l":17.82,"n":26,"o":17.83,"t":"2026-10-19T18:30:00Z","v":3010,"vw":17.831721},{"c":17.835,"h":17.86,"l":17.83,"n":25,"o":17.84,"t":"2026-10-19T18:45:00Z","v":2344,"vw":17.847222},{"c":17.81,"h":17.84,"l":17.8,"n":31,"o":17.83,"t":"2026-10-19T19:00:00Z","v":4346,"vw":17.81886},{"c":17.8469,"h":17.8469,"l":17.805,"n":41,"o":17.805,"t":"2026-10-19T19:15:00Z","v":3722,"vw":17.831957},{"c":17.84,"h":17.85,"l":17.835,"n":120,"o":17.845,"t":"2026-10-19T19:30:00Z","v":19402,"vw":17.841682},{"c":17.87,"h":17.87,"l":17.83,"n":325,"o":17.835,"t":"2026-10-19T19:45:00Z","v":48316,"vw":17.847818},{"c":18.0821,"h":18.0821,"l":17.87,"n":5,"o":17.87,"t":"2026-10-19T20:00:00Z","v":1507,"vw":17.884102},{"c":17.84,"h":17.9,"l":17.84,"n":3,"o":17.9,"t":"2026-10-19T21:00:00Z","v":520,"vw":17.854808},{"c":17.95,"h":17.95,"l":17.95,"n":7,"o":17.95,"t":"2026-10-19T22:45:00Z","v":157,"vw":17.95},{"c":17.73,"h":17.85,"l":17.73,"n":36,"o":17.85,"t":"2026-10-20T08:00:00Z","v":2850,"vw":17.809681},{"c":17.66,"h":17.66,"l":17.66,"n":1,"o":17.66,"t":"2026-10-20T09:00:00Z","v":300,"vw":17.66},{"c":17.71,"h":17.75,"l":17.71,"n":3,"o":17.72,"t":"2026-10-20T09:30:00Z","v":700,"vw":17.734286},{"c":17.82,"h":17.82,"l":17.7,"n":8,"o":17.7,"t":"2026-10-20T09:45:00Z","v":800,"vw":17.730769},{"c":18.12,"h":18.12,"l":18.12,"n":1,"o":18.12,"t":"2026-10-20T11:00:00Z","v":100,"vw":18.12},{"c":17.8,"h":17.8,"l":17.8,"n":1,"o":17.8,"t":"2026-10-20T11:15:00Z","v":296,"vw":17.8},{"c":17.72,"h":17.75,"l":17.72,"n":3,"o":17.75,"t":"2026-10-20T12:15:00Z","v":550,"vw":17.73},{"c":17.78,"h":17.83,"l":17.78,"n":6,"o":17.79,"t":"2026-10-20T13:15:00Z","v":1101,"vw":17.80382},{"c":17.86,"h":17.99,"l":17.805,"n":404,"o":17.84,"t":"2026-10-20T13:30:00Z","v":70700,"vw":17.895489},{"c":17.93,"h":17.985,"l":17.885,"n":409,"o":17.885,"t":"2026-10-20T13:45:00Z","v":105207,"vw":17.945369},{"c":18.02,"h":18.02,"l":17.92,"n":145,"o":17.93,"t":"2026-10-20T14:00:00Z","v":17348,"vw":17.955906},{"c":18.1,"h":18.1,"l":17.99,"n":76,"o":18.005,"t":"2026-10-20T14:15:00Z","v":8078,"vw":18.045357},{"c":18.105,"h":18.15,"l":18.08,"n":122,"o":18.1,"t":"2026-10-20T14:30:00Z","v":15860,"vw":18.105932},{"c":18.105,"h":18.12,"l":18.06,"n":63,"o":18.115,"t":"2026-10-20T14:45:00Z","v":7122,"vw":18.095066},{"c":18,"h":18.095,"l":18,"n":168,"o":18.085,"t":"2026-10-20T15:00:00Z","v":30657,"vw":18.03011},{"c":17.985,"h":18.04,"l":17.985,"n":62,"o":18.01,"t":"2026-10-20T15:15:00Z","v":9721,"vw":18.010945},{"c":18,"h":18.01,"l":17.97,"n":47,"o":17.99,"t":"2026-10-20T15:30:00Z","v":7254,"vw":17.991939},{"c":18.0084,"h":18.015,"l":17.99,"n":28,"o":18,"t":"2026-10-20T15:45:00Z","v":5583,"vw":18.004139},{"c":18.01,"h":18.05,"l":18.01,"n":21,"o":18.02,"t":"2026-10-20T16:00:00Z","v":12741,"vw":18.016618},{"c":18.005,"h":18.02,"l":17.9801,"n":106,"o":17.99,"t":"2026-10-20T16:15:00Z","v":18797,"vw":18.012555},{"c":18.015,"h":18.02,"l":18.005,"n":19,"o":18.01,"t":"2026-10-20T16:30:00Z","v":1404,"vw":18.011924},{"c":18.015,"h":18.03,"l":18.01,"n":36,"o":18.02,"t":"2026-10-20T16:45:00Z","v":6762,"vw":18.016429},{"c":18.005,"h":18.02,"l":18,"n":43,"o":18.02,"t":"2026-10-20T17:00:00Z","v":5566,"vw":18.010149},{"c":18.05,"h":18.05,"l":18.02,"n":18,"o":18.02,"t":"2026-10-20T17:15:00Z","v":3264,"vw":18.031799},{"c":18.045,"h":18.06,"l":18.045,"n":7,"o":18.06,"t":"2026-10-20T17:30:00Z","v":1207,"vw":18.047208},{"c":18.0499,"h":18.07,"l":18.0499,"n":14,"o":18.07,"t":"2026-10-20T17:45:00Z","v":2306,"vw":18.063262},{"c":18.07,"h":18.07,"l":18.05,"n":15,"o":18.065,"t":"2026-10-20T18:00:00Z","v":3150,"vw":18.059836},{"c":17.99,"h":18.015,"l":17.99,"n":2,"o":18.015,"t":"2026-10-20T18:30:00Z","v":238,"vw":18.004496},{"c":18.02,"h":18.02,"l":18,"n":84,"o":18.01,"t":"2026-10-20T18:45:00Z","v":12041,"vw":18.00889},{"c":18.03,"h":18.03,"l":18.0292,"n":12,"o":18.03,"t":"2026-10-20T19:00:00Z","v":2311,"vw":18.029523},{"c":18.02,"h":18.025,"l":18.01,"n":35,"o":18.02,"t":"2026-10-20T19:15:00Z","v":4416,"vw":18.019053},{"c":18.02,"h":18.03,"l":18.015,"n":24,"o":18.02,"t":"2026-10-20T19:30:00Z","v":3744,"vw":18.016809},{"c":18.01,"h":18.06,"l":18.01,"n":168,"o":18.035,"t":"2026-10-20T19:45:00Z","v":21575,"vw":18.033415},{"c":18.04,"h":18.04,"l":18.04,"n":1,"o":18.04,"t":"2026-10-20T20:00:00Z","v":5121,"vw":18.04},{"c":18.12,"h":18.13,"l":18.12,"n":3,"o":18.13,"t":"2026-10-20T20:30:00Z","v":500,"vw":18.126},{"c":18.18,"h":18.18,"l":18.1,"n":6,"o":18.1,"t":"2026-10-20T20:45:00Z","v":700,"vw":18.136364},{"c":18.19,"h":18.19,"l":18.19,"n":2,"o":18.19,"t":"2026-10-20T21:00:00Z","v":400,"vw":18.19},{"c":17.45,"h":17.77,"l":17.36,"n":94,"o":17.55,"t":"2026-10-21T08:00:00Z","v":8932,"vw":17.505115},{"c":17.45,"h":17.45,"l":17.45,"n":2,"o":17.45,"t":"2026-10-21T08:15:00Z","v":3000,"vw":17.45},{"c":17.4,"h":17.41,"l":17.4,"n":5,"o":17.41,"t":"2026-10-21T08:30:00Z","v":2501,"vw":17.402},{"c":17.41,"h":17.41,"l":17.41,"n":2,"o":17.41,"t":"2026-10-21T09:15:00Z","v":200,"vw":17.41},{"c":17.7966,"h":17.7966,"l":17.44,"n":3,"o":17.5,"t":"2026-10-21T10:00:00Z","v":1031,"vw":17.733244},{"c":17.4434,"h":17.4434,"l":17.44,"n":2,"o":17.44,"t":"2026-10-21T10:15:00Z","v":1101,"vw":17.443091},{"c":17.5,"h":17.51,"l":17.5,"n":5,"o":17.51,"t":"2026-10-21T11:00:00Z","v":229,"vw":17.505},{"c":17.51,"h":17.51,"l":17.51,"n":3,"o":17.51,"t":"2026-10-21T12:00:00Z","v":121,"vw":17.51},{"c":17.545,"h":17.545,"l":17.545,"n":1,"o":17.545,"t":"2026-10-21T12:15:00Z","v":100,"vw":17.545},{"c":17.44,"h":17.5,"l":17.44,"n":10,"o":17.5,"t":"2026-10-21T13:15:00Z","v":1225,"vw":17.447389},{"c":17.245,"h":17.44,"l":17.16,"n":885,"o":17.44,"t":"2026-10-21T13:30:00Z","v":155119,"vw":17.23605},{"c":17.09,"h":17.26,"l":17.08,"n":529,"o":17.248,"t":"2026-10-21T13:45:00Z","v":91831,"vw":17.161481},{"c":16.97,"h":17.1,"l":16.945,"n":513,"o":17.075,"t":"2026-10-21T14:00:00Z","v":61528,"vw":17.026003},{"c":16.85,"h":16.975,"l":16.845,"n":402,"o":16.97,"t":"2026-10-21T14:15:00Z","v":42859,"vw":16.885896},{"c":16.79,"h":16.875,"l":16.773,"n":487,"o":16.83,"t":"2026-10-21T14:30:00Z","v":64340,"vw":16.819254},{"c":16.78,"h":16.82,"l":16.75,"n":421,"o":16.79,"t":"2026-10-21T14:45:00Z","v":65991,"vw":16.778897},{"c":16.83,"h":16.83,"l":16.765,"n":293,"o":16.77,"t":"2026-10-21T15:00:00Z","v":75606,"vw":16.797051},{"c":16.93,"h":16.93,"l":16.81,"n":226,"o":16.82,"t":"2026-10-21T15:15:00Z","v":33375,"vw":16.878776},{"c":17.095,"h":17.12,"l":16.9399,"n":444,"o":16.94,"t":"2026-10-21T15:30:00Z","v":139574,"vw":16.975733},{"c":17.07,"h":17.11,"l":17.03,"n":148,"o":17.095,"t":"2026-10-21T15:45:00Z","v":27598,"vw":17.067053},{"c":17.08,"h":17.12,"l":17.05,"n":150,"o":17.07,"t":"2026-10-21T16:00:00Z","v":22447,"vw":17.091277},{"c":17.08,"h":17.09,"l":17.063,"n":57,"o":17.08,"t":"2026-10-21T16:15:00Z","v":11762,"vw":17.076115},{"c":17.0899,"h":17.14,"l":17.0301,"n":136,"o":17.08,"t":"2026-10-21T16:30:00Z","v":22568,"vw":17.086828},{"c":17.08,"h":17.105,"l":17.08,"n":67,"o":17.09,"t":"2026-10-21T16:45:00Z","v":8885,"vw":17.093943},{"c":17.06,"h":17.08,"l":17.05,"n":116,"o":17.08,"t":"2026-10-21T17:00:00Z","v":20425,"vw":17.063448},{"c":17.07,"h":17.075,"l":17.04,"n":55,"o":17.06,"t":"2026-10-21T17:15:00Z","v":8504,"vw":17.057023},{"c":17.12,"h":17.12,"l":17.0698,"n":41,"o":17.0699,"t":"2026-10-21T17:30:00Z","v":6810,"vw":17.082652},{"c":17.135,"h":17.14,"l":17.1221,"n":16,"o":17.13,"t":"2026-10-21T17:45:00Z","v":3857,"vw":17.123868},{"c":17.13,"h":17.16,"l":17.13,"n":46,"o":17.13,"t":"2026-10-21T18:00:00Z","v":7107,"vw":17.142819},{"c":17.09,"h":17.14,"l":17.09,"n":46,"o":17.14,"t":"2026-10-21T18:15:00Z","v":5977,"vw":17.107959},{"c":17.105,"h":17.1171,"l":17.09,"n":70,"o":17.09,"t":"2026-10-21T18:30:00Z","v":10653,"vw":17.109654},{"c":16.9705,"h":17.105,"l":16.9705,"n":108,"o":17.105,"t":"2026-10-21T18:45:00Z","v":24719,"vw":17.018106},{"c":16.95,"h":16.97,"l":16.9151,"n":338,"o":16.96,"t":"2026-10-21T19:00:00Z","v":88483,"vw":16.950822},{"c":17,"h":17,"l":16.96,"n":86,"o":16.96,"t":"2026-10-21T19:15:00Z","v":16007,"vw":16.978497},{"c":17.005,"h":17.015,"l":16.985,"n":149,"o":17,"t":"2026-10-21T19:30:00Z","v":29556,"vw":17.001801},{"c":17.1,"h":17.11,"l":17.01,"n":348,"o":17.01,"t":"2026-10-21T19:45:00Z","v":57747,"vw":17.057711},{"c":17.09,"h":17.09,"l":17.09,"n":5,"o":17.09,"t":"2026-10-21T20:00:00Z","v":1249,"vw":17.09},{"c":17.1,"h":17.1,"l":17.1,"n":1,"o":17.1,"t":"2026-10-21T20:15:00Z","v":500,"vw":17.1},{"c":17.17,"h":17.33,"l":17.17,"n":14,"o":17.18,"t":"2026-10-21T20:30:00Z","v":5247,"vw":17.19698},{"c":17.14,"h":17.14,"l":17.14,"n":5,"o":17.14,"t":"2026-10-21T21:15:00Z","v":461,"vw":17.14},{"c":17.1,"h":17.1,"l":17.09,"n":9,"o":17.09,"t":"2026-10-21T23:00:00Z","v":3143,"vw":17.099361},{"c":17.08,"h":17.08,"l":17.08,"n":1,"o":17.08,"t":"2026-10-21T23:15:00Z","v":200,"vw":17.08},{"c":17.0801,"h":17.0986,"l":17.0801,"n":3,"o":17.0986,"t":"2026-10-21T23:30:00Z","v":23367,"vw":17.080894},{"c":15.8,"h":16.02,"l":15.59,"n":317,"o":15.95,"t":"2026-10-22T08:00:00Z","v":78992,"vw":15.725598},{"c":15.7,"h":15.7,"l":15.7,"n":1,"o":15.7,"t":"2026-10-22T08:15:00Z","v":775,"vw":15.7},{"c":15.85,"h":15.85,"l":15.85,"n":1,"o":15.85,"t":"2026-10-22T09:45:00Z","v":100,"vw":15.85},{"c":16.22,"h":16.22,"l":16.22,"n":1,"o":16.22,"t":"2026-10-22T10:00:00Z","v":1200,"vw":16.22},{"c":15.95,"h":15.95,"l":15.95,"n":2,"o":15.95,"t":"2026-10-22T10:15:00Z","v":195,"vw":15.95},{"c":16.1488,"h":16.1488,"l":16.1488,"n":1,"o":16.1488,"t":"2026-10-22T10:30:00Z","v":150,"vw":16.1488},{"c":15.9,"h":16.1233,"l":15.9,"n":34,"o":15.98,"t":"2026-10-22T11:00:00Z","v":4051,"vw":15.993224},{"c":15.88,"h":15.97,"l":15.86,"n":38,"o":15.87,"t":"2026-10-22T11:15:00Z","v":5584,"vw":15.893157}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":24.46290551838714,"iv":1.244328746375637,"gamma":0.04166151041698138,"theta":-0.022488905028081433,"vega":0.010499446566106378,"rho":0.001591906735236622,"breakevenPct":56.40998437271498},{"delta":0.2,"premium":0.3674069627851141,"strike":19.811524609843936,"iv":0.8071525810324129,"gamma":0.07683709483793517,"theta":-0.017680072028811524,"vega":0.012427731092436976,"rho":0.0022389727064943596,"breakevenPct":27.0713575102585},{"delta":0.25,"premium":0.5024609843937575,"strike":19.211284513805523,"iv":0.8356639855942377,"gamma":0.08428007202881152,"theta":-0.020801320528211285,"vega":0.014108403361344538,"rho":0.002763838399140014,"breakevenPct":24.141974170020653},{"delta":0.3,"premium":0.6238601823708206,"strike":18.507598784194528,"iv":0.8224094224924012,"gamma":0.09423677811550152,"theta":-0.02239240121580547,"vega":0.015487841945288752,"rho":0.003298381940393588,"breakevenPct":20.47518240910169},{"delta":0.35,"premium":0.7641363636363636,"strike":17.849090909090908,"iv":0.8092956363636363,"gamma":0.10172454545454546,"theta":-0.02354890909090909,"vega":0.016511272727272725,"rho":0.0038187544072383387,"breakevenPct":17.211758644378282},{"delta":0.4,"premium":0.957318181818182,"strike":17.394545454545455,"iv":0.8421138181818182,"gamma":0.10149727272727273,"theta":-0.025503454545454544,"vega":0.017147636363636365,"rho":0.004300036444944439,"breakevenPct":15.565891916647576},{"delta":0.45,"premium":1.166173752310536,"strike":16.939001848428834,"iv":0.8802560073937153,"gamma":0.10036062846580407,"theta":-0.02750499075785582,"vega":0.0177,"rho":0.004769227699725447,"breakevenPct":14.012440810701328},{"delta":0.5,"premium":1.4780961182994456,"strike":16.476894639556377,"iv":0.9534075785582254,"gamma":0.09324417744916821,"theta":-0.029815526802218113,"vega":0.0177,"rho":0.005158912897089936,"breakevenPct":13.066692429822558},{"delta":0.55,"premium":1.7900184842883553,"strike":16.014787430683917,"iv":1.0265591497227358,"gamma":0.08612772643253234,"theta":-0.03212606284658041,"vega":0.0177,"rho":0.005548598094454426,"breakevenPct":12.120944048943786},{"delta":0.6,"premium":2.2023752969121135,"strike":15.42517814726841,"iv":1.1046615201900236,"gamma":0.07808242280285037,"theta":-0.03352209026128266,"vega":0.017182660332541566,"rho":0.0058579233289362004,"breakevenPct":11.004744610708578},{"delta":0.65,"premium":2.6837138508371385,"strike":14.78386605783866,"iv":1.2030838660578387,"gamma":0.06901476407914764,"theta":-0.035083561643835616,"vega":0.016519025875190257,"rho":0.0061123392349154764,"breakevenPct":9.99735458863853},{"delta":0.7,"premium":3.330593607305935,"strike":14.022831050228312,"iv":1.3523228310502282,"gamma":0.05744703196347033,"theta":-0.03713835616438356,"vega":0.015529680365296804,"rho":0.006235019206473658,"breakevenPct":9.278492805631279},{"delta":0.75,"premium":4.071189591078068,"strike":13.098513011152416,"iv":1.4904003717472118,"gamma":0.04763438661710037,"theta":-0.03729014869888476,"vega":0.014237918215613382,"rho":0.0062809251206856305,"breakevenPct":8.121552910771292},{"delta":0.8,"premium":5.465036284272059,"strike":11.705515239697712,"iv":1.8948054082769785,"gamma":0.03305180466295573,"theta":-0.04148390732961412,"vega":0.012535705326744147,"rho":0.005809407502371269,"breakevenPct":8.126898765552708},{"delta":0.85,"premium":7.046300496705036,"strike":10.003894213994698,"iv":2.321991183213664,"gamma":0.022298514490031025,"theta":-0.042319412307394964,"vega":0.010500251404848369,"rho":0.005194129112741001,"breakevenPct":7.368984324305634}],"put":[{"delta":0.1,"premium":0.375,"strike":10.192587607548699,"iv":1.4673619938517364,"gamma":0.02675012685721312,"theta":-0.019435166982988618,"vega":0.007897929044399855,"rho":-0.0016065827336473723,"breakevenPct":38.176400456242455},{"delta":0.15,"premium":0.375,"strike":12.471038387912673,"iv":0.9550578386138814,"gamma":0.05517008743478054,"theta":-0.016581849393509002,"vega":0.010479083738652478,"rho":-0.0022691432217241294,"breakevenPct":23.82847362775395},{"delta":0.2,"premium":0.375,"strike":13.769684170394573,"iv":0.6864100496037493,"gamma":0.09218751838329411,"theta":-0.014158993242960667,"vega":0.012579409626418164,"rho":-0.002937997451352221,"breakevenPct":15.650603460991363},{"delta":0.25,"premium":0.3255126804956006,"strike":14.659830926725325,"iv":0.46991680374000366,"gamma":0.16155334501633528,"theta":-0.010791211007838872,"vega":0.014183596632875897,"rho":-0.003586082574517713,"breakevenPct":9.733512303339271},{"delta":0.3,"premium":0.3246861924686193,"strike":15.123430962343097,"iv":0.36738096234309625,"gamma":0.21176401673640166,"theta":-0.009028451882845187,"vega":0.015182635983263599,"rho":-0.004257033792139285,"breakevenPct":6.8089120284982645},{"delta":0.35,"premium":0.36652719665271966,"strike":15.332635983263598,"iv":0.34158598326359835,"gamma":0.2432284518828452,"theta":-0.008568200836820083,"vega":0.015831171548117154,"rho":-0.004947847846005169,"breakevenPct":5.754982452072561},{"delta":0.4,"premium":0.4083682008368201,"strike":15.5418410041841,"iv":0.3157910041841004,"gamma":0.27469288702928873,"theta":-0.008107949790794978,"vega":0.016479707112970712,"rho":-0.005638661899871054,"breakevenPct":4.701052875646855},{"delta":0.45,"premium":0.45020920502092054,"strike":15.751046025104603,"iv":0.2899960251046025,"gamma":0.30615732217573227,"theta":-0.007647698744769874,"vega":0.017128242677824267,"rho":-0.006329475953736939,"breakevenPct":3.6471232992211506},{"delta":0.5,"premium":0.49205020920502096,"strike":15.960251046025105,"iv":0.2642010460251045,"gamma":0.3376217573221758,"theta":-0.00718744769874477,"vega":0.017776778242677822,"rho":-0.007020290007602823,"breakevenPct":2.593193722795446}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":24.46290551838714,"iv":1.244328746375637,"gamma":0.04166151041698138,"theta":-0.022488905028081433,"vega":0.010499446566106378,"rho":0.001591906735236622,"breakevenPct":56.40998437271498},{"delta":0.2,"premium":0.3674069627851141,"strike":19.811524609843936,"iv":0.8071525810324129,"gamma":0.07683709483793517,"theta":-0.017680072028811524,"vega":0.012427731092436976,"rho":0.0022389727064943596,"breakevenPct":27.0713575102585},{"delta":0.25,"premium":0.5024609843937575,"strike":19.211284513805523,"iv":0.8356639855942377,"gamma":0.08428007202881152,"theta":-0.020801320528211285,"vega":0.014108403361344538,"rho":0.002763838399140014,"breakevenPct":24.141974170020653},{"delta":0.3,"premium":0.6238601823708206,"strike":18.507598784194528,"iv":0.8224094224924012,"gamma":0.09423677811550152,"theta":-0.02239240121580547,"vega":0.015487841945288752,"rho":0.003298381940393588,"breakevenPct":20.47518240910169},{"delta":0.35,"premium":0.7641363636363636,"strike":17.849090909090908,"iv":0.8092956363636363,"gamma":0.10172454545454546,"theta":-0.02354890909090909,"vega":0.016511272727272725,"rho":0.0038187544072383387,"breakevenPct":17.211758644378282},{"delta":0.4,"premium":0.957318181818182,"strike":17.394545454545455,"iv":0.8421138181818182,"gamma":0.10149727272727273,"theta":-0.025503454545454544,"vega":0.017147636363636365,"rho":0.004300036444944439,"breakevenPct":15.565891916647576},{"delta":0.45,"premium":1.166173752310536,"strike":16.939001848428834,"iv":0.8802560073937153,"gamma":0.10036062846580407,"theta":-0.02750499075785582,"vega":0.0177,"rho":0.004769227699725447,"breakevenPct":14.012440810701328},{"delta":0.5,"premium":1.4780961182994456,"strike":16.476894639556377,"iv":0.9534075785582254,"gamma":0.09324417744916821,"theta":-0.029815526802218113,"vega":0.0177,"rho":0.005158912897089936,"breakevenPct":13.066692429822558},{"delta":0.55,"premium":1.7900184842883553,"strike":16.014787430683917,"iv":1.0265591497227358,"gamma":0.08612772643253234,"theta":-0.03212606284658041,"vega":0.0177,"rho":0.005548598094454426,"breakevenPct":12.120944048943786},{"delta":0.6,"premium":2.2023752969121135,"strike":15.42517814726841,"iv":1.1046615201900236,"gamma":0.07808242280285037,"theta":-0.03352209026128266,"vega":0.017182660332541566,"rho":0.0058579233289362004,"breakevenPct":11.004744610708578},{"delta":0.65,"premium":2.6837138508371385,"strike":14.78386605783866,"iv":1.2030838660578387,"gamma":0.06901476407914764,"theta":-0.035083561643835616,"vega":0.016519025875190257,"rho":0.0061123392349154764,"breakevenPct":9.99735458863853},{"delta":0.7,"premium":3.330593607305935,"strike":14.022831050228312,"iv":1.3523228310502282,"gamma":0.05744703196347033,"theta":-0.03713835616438356,"vega":0.015529680365296804,"rho":0.006235019206473658,"breakevenPct":9.278492805631279},{"delta":0.75,"premium":4.071189591078068,"strike":13.098513011152416,"iv":1.4904003717472118,"gamma":0.04763438661710037,"theta":-0.03729014869888476,"vega":0.014237918215613382,"rho":0.0062809251206856305,"breakevenPct":8.121552910771292},{"delta":0.8,"premium":5.465036284272059,"strike":11.705515239697712,"iv":1.8948054082769785,"gamma":0.03305180466295573,"theta":-0.04148390732961412,"vega":0.012535705326744147,"rho":0.005809407502371269,"breakevenPct":8.126898765552708},{"delta":0.85,"premium":7.046300496705036,"strike":10.003894213994698,"iv":2.321991183213664,"gamma":0.022298514490031025,"theta":-0.042319412307394964,"vega":0.010500251404848369,"rho":0.005194129112741001,"breakevenPct":7.368984324305634}],"put":[{"delta":0.1,"premium":0.375,"strike":10.192587607548699,"iv":1.4673619938517364,"gamma":0.02675012685721312,"theta":-0.019435166982988618,"vega":0.007897929044399855,"rho":-0.0016065827336473723,"breakevenPct":38.176400456242455},{"delta":0.15,"premium":0.375,"strike":12.471038387912673,"iv":0.9550578386138814,"gamma":0.05517008743478054,"theta":-0.016581849393509002,"vega":0.010479083738652478,"rho":-0.0022691432217241294,"breakevenPct":23.82847362775395},{"delta":0.2,"premium":0.375,"strike":13.769684170394573,"iv":0.6864100496037493,"gamma":0.09218751838329411,"theta":-0.014158993242960667,"vega":0.012579409626418164,"rho":-0.002937997451352221,"breakevenPct":15.650603460991363},{"delta":0.25,"premium":0.3255126804956006,"strike":14.659830926725325,"iv":0.46991680374000366,"gamma":0.16155334501633528,"theta":-0.010791211007838872,"vega":0.014183596632875897,"rho":-0.003586082574517713,"breakevenPct":9.733512303339271},{"delta":0.3,"premium":0.3246861924686193,"strike":15.123430962343097,"iv":0.36738096234309625,"gamma":0.21176401673640166,"theta":-0.009028451882845187,"vega":0.015182635983263599,"rho":-0.004257033792139285,"breakevenPct":6.8089120284982645},{"delta":0.35,"premium":0.36652719665271966,"strike":15.332635983263598,"iv":0.34158598326359835,"gamma":0.2432284518828452,"theta":-0.008568200836820083,"vega":0.015831171548117154,"rho":-0.004947847846005169,"breakevenPct":5.754982452072561},{"delta":0.4,"premium":0.4083682008368201,"strike":15.5418410041841,"iv":0.3157910041841004,"gamma":0.27469288702928873,"theta":-0.008107949790794978,"vega":0.016479707112970712,"rho":-0.005638661899871054,"breakevenPct":4.701052875646855},{"delta":0.45,"premium":0.45020920502092054,"strike":15.751046025104603,"iv":0.2899960251046025,"gamma":0.30615732217573227,"theta":-0.007647698744769874,"vega":0.017128242677824267,"rho":-0.006329475953736939,"breakevenPct":3.6471232992211506},{"delta":0.5,"premium":0.49205020920502096,"strike":15.960251046025105,"iv":0.2642010460251045,"gamma":0.3376217573221758,"theta":-0.00718744769874477,"vega":0.017776778242677822,"rho":-0.007020290007602823,"breakevenPct":2.593193722795446}]}},"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"}}