{"symbol":"DAPP","url":"https://intraalpha.com/companies/DAPP","capturedAt":"2026-10-22T22:09:05.527Z","state":"ready","quote":{"symbol":"DAPP","last_price":15.39,"prev_close":16.34,"regular_close":15.39,"change":-0.95,"change_pct":-5.814,"regular_change":-0.95,"regular_change_pct":-5.814,"extended_change":0,"extended_change_pct":0,"bid":15.16,"ask":19,"bid_size":2000,"ask_size":5000,"volume":466675,"vwap":15.460174,"open":15.76,"high":15.91,"low":15.175,"close":15.39,"trade_count":3102,"last_trade_at":"2026-10-22T20:00:00.598240876Z","last_quote_at":"2026-10-22T20:18:53.607038282Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:09:04.502158207-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":431300000,"net_expense_ratio":0.0052,"portfolio_turnover":0.74,"dividend_yield":-0.0038,"inception_date":"2021-04-12","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:05:46.245564+00:00"},"optionObservedAt":"2026-10-22T19:55:06.987Z","bars":[{"c":15.78,"h":15.78,"l":15.78,"n":1,"o":15.78,"t":"2026-10-15T11:05:00Z","v":100,"vw":15.78},{"c":15.72,"h":15.72,"l":15.72,"n":2,"o":15.72,"t":"2026-10-15T11:10:00Z","v":123,"vw":15.72},{"c":15.36,"h":15.58,"l":15.35,"n":105,"o":15.52,"t":"2026-10-15T13:30:00Z","v":26105,"vw":15.472353},{"c":15.42,"h":15.42,"l":15.23,"n":163,"o":15.33,"t":"2026-10-15T13:35:00Z","v":40485,"vw":15.276674},{"c":15.47,"h":15.51,"l":15.38,"n":97,"o":15.4,"t":"2026-10-15T13:40:00Z","v":15290,"vw":15.482842},{"c":15.39,"h":15.49,"l":15.34,"n":106,"o":15.46,"t":"2026-10-15T13:45:00Z","v":15442,"vw":15.395543},{"c":15.19,"h":15.35,"l":15.19,"n":47,"o":15.35,"t":"2026-10-15T13:50:00Z","v":3085,"vw":15.269053},{"c":15.24,"h":15.26,"l":15.17,"n":109,"o":15.19,"t":"2026-10-15T13:55:00Z","v":22583,"vw":15.199143},{"c":15.45,"h":15.45,"l":15.22,"n":29,"o":15.22,"t":"2026-10-15T14:00:00Z","v":1952,"vw":15.356788},{"c":15.49,"h":15.49,"l":15.4,"n":91,"o":15.41,"t":"2026-10-15T14:05:00Z","v":19568,"vw":15.450732},{"c":15.415,"h":15.56,"l":15.415,"n":49,"o":15.5294,"t":"2026-10-15T14:10:00Z","v":5545,"vw":15.483937},{"c":15.48,"h":15.48,"l":15.35,"n":56,"o":15.4,"t":"2026-10-15T14:15:00Z","v":7858,"vw":15.395462},{"c":15.4699,"h":15.47,"l":15.42,"n":41,"o":15.455,"t":"2026-10-15T14:20:00Z","v":7074,"vw":15.452828},{"c":15.44,"h":15.455,"l":15.44,"n":9,"o":15.45,"t":"2026-10-15T14:25:00Z","v":704,"vw":15.450485},{"c":15.52,"h":15.52,"l":15.42,"n":37,"o":15.42,"t":"2026-10-15T14:30:00Z","v":8748,"vw":15.491797},{"c":15.63,"h":15.63,"l":15.48,"n":45,"o":15.52,"t":"2026-10-15T14:35:00Z","v":8145,"vw":15.534785},{"c":15.74,"h":15.785,"l":15.61,"n":82,"o":15.63,"t":"2026-10-15T14:40:00Z","v":12443,"vw":15.682913},{"c":15.785,"h":15.8,"l":15.73,"n":56,"o":15.73,"t":"2026-10-15T14:45:00Z","v":10336,"vw":15.750052},{"c":15.83,"h":15.83,"l":15.76,"n":41,"o":15.79,"t":"2026-10-15T14:50:00Z","v":5541,"vw":15.785938},{"c":15.905,"h":15.93,"l":15.83,"n":36,"o":15.84,"t":"2026-10-15T14:55:00Z","v":4591,"vw":15.880353},{"c":15.95,"h":15.95,"l":15.86,"n":68,"o":15.895,"t":"2026-10-15T15:00:00Z","v":18060,"vw":15.912802},{"c":15.985,"h":15.99,"l":15.935,"n":77,"o":15.99,"t":"2026-10-15T15:05:00Z","v":12727,"vw":15.960734},{"c":16.08,"h":16.095,"l":16,"n":33,"o":16.03,"t":"2026-10-15T15:10:00Z","v":3847,"vw":16.023696},{"c":16.12,"h":16.16,"l":16.1,"n":67,"o":16.1,"t":"2026-10-15T15:15:00Z","v":9412,"vw":16.132268},{"c":16.08,"h":16.14,"l":16.08,"n":16,"o":16.14,"t":"2026-10-15T15:20:00Z","v":3404,"vw":16.097969},{"c":16.01,"h":16.09,"l":16.01,"n":92,"o":16.09,"t":"2026-10-15T15:25:00Z","v":12798,"vw":16.03723},{"c":16.02,"h":16.05,"l":16,"n":47,"o":16.05,"t":"2026-10-15T15:30:00Z","v":5824,"vw":16.012729},{"c":16.06,"h":16.06,"l":16.06,"n":9,"o":16.06,"t":"2026-10-15T15:35:00Z","v":355,"vw":16.06},{"c":16.02,"h":16.05,"l":16.02,"n":9,"o":16.05,"t":"2026-10-15T15:40:00Z","v":1138,"vw":16.022851},{"c":16.01,"h":16.04,"l":16,"n":17,"o":16.04,"t":"2026-10-15T15:45:00Z","v":1007,"vw":16.018125},{"c":16.06,"h":16.06,"l":16.06,"n":6,"o":16.06,"t":"2026-10-15T15:50:00Z","v":349,"vw":16.06},{"c":16.05,"h":16.05,"l":16,"n":10,"o":16.03,"t":"2026-10-15T15:55:00Z","v":725,"vw":16.022},{"c":16.06,"h":16.06,"l":16.05,"n":10,"o":16.05,"t":"2026-10-15T16:00:00Z","v":432,"vw":16.057355},{"c":16.02,"h":16.04,"l":16.01,"n":63,"o":16.03,"t":"2026-10-15T16:05:00Z","v":8716,"vw":16.029066},{"c":16.02,"h":16.04,"l":15.99,"n":23,"o":16.03,"t":"2026-10-15T16:10:00Z","v":2192,"vw":16.020211},{"c":15.96,"h":15.98,"l":15.94,"n":21,"o":15.98,"t":"2026-10-15T16:15:00Z","v":2879,"vw":15.959442},{"c":15.96,"h":15.99,"l":15.96,"n":18,"o":15.99,"t":"2026-10-15T16:20:00Z","v":1436,"vw":15.973554},{"c":15.94,"h":15.97,"l":15.93,"n":48,"o":15.97,"t":"2026-10-15T16:25:00Z","v":7491,"vw":15.951446},{"c":15.95,"h":15.95,"l":15.91,"n":33,"o":15.93,"t":"2026-10-15T16:30:00Z","v":5298,"vw":15.933094},{"c":16.01,"h":16.03,"l":16.01,"n":13,"o":16.01,"t":"2026-10-15T16:35:00Z","v":1546,"vw":16.013231},{"c":16.03,"h":16.03,"l":16.01,"n":32,"o":16.01,"t":"2026-10-15T16:40:00Z","v":3747,"vw":16.014547},{"c":16.12,"h":16.125,"l":16.06,"n":17,"o":16.125,"t":"2026-10-15T16:45:00Z","v":1815,"vw":16.097738},{"c":16.095,"h":16.095,"l":16.07,"n":7,"o":16.07,"t":"2026-10-15T16:50:00Z","v":799,"vw":16.091201},{"c":16.11,"h":16.11,"l":16.0906,"n":10,"o":16.11,"t":"2026-10-15T16:55:00Z","v":1693,"vw":16.104378},{"c":16.14,"h":16.14,"l":16.11,"n":27,"o":16.11,"t":"2026-10-15T17:00:00Z","v":4860,"vw":16.121817},{"c":16.25,"h":16.25,"l":16.23,"n":13,"o":16.23,"t":"2026-10-15T17:10:00Z","v":1004,"vw":16.234668},{"c":16.27,"h":16.27,"l":16.245,"n":13,"o":16.25,"t":"2026-10-15T17:15:00Z","v":1510,"vw":16.248383},{"c":16.265,"h":16.295,"l":16.265,"n":10,"o":16.295,"t":"2026-10-15T17:20:00Z","v":6596,"vw":16.282754},{"c":16.31,"h":16.3201,"l":16.31,"n":7,"o":16.3201,"t":"2026-10-15T17:25:00Z","v":1430,"vw":16.312164},{"c":16.36,"h":16.36,"l":16.32,"n":31,"o":16.32,"t":"2026-10-15T17:30:00Z","v":2769,"vw":16.344147},{"c":16.38,"h":16.39,"l":16.36,"n":16,"o":16.36,"t":"2026-10-15T17:35:00Z","v":1011,"vw":16.378027},{"c":16.42,"h":16.46,"l":16.4,"n":103,"o":16.43,"t":"2026-10-15T17:40:00Z","v":24210,"vw":16.427635},{"c":16.41,"h":16.45,"l":16.41,"n":111,"o":16.42,"t":"2026-10-15T17:45:00Z","v":17741,"vw":16.432466},{"c":16.37,"h":16.4099,"l":16.37,"n":21,"o":16.4099,"t":"2026-10-15T17:50:00Z","v":4313,"vw":16.399865},{"c":16.405,"h":16.42,"l":16.37,"n":47,"o":16.39,"t":"2026-10-15T17:55:00Z","v":11451,"vw":16.391819},{"c":16.38,"h":16.42,"l":16.38,"n":16,"o":16.4,"t":"2026-10-15T18:00:00Z","v":1173,"vw":16.4},{"c":16.39,"h":16.412,"l":16.38,"n":12,"o":16.38,"t":"2026-10-15T18:05:00Z","v":1716,"vw":16.39865},{"c":16.35,"h":16.375,"l":16.34,"n":29,"o":16.375,"t":"2026-10-15T18:10:00Z","v":3710,"vw":16.355103},{"c":16.37,"h":16.37,"l":16.35,"n":8,"o":16.36,"t":"2026-10-15T18:15:00Z","v":7172,"vw":16.359351},{"c":16.39,"h":16.39,"l":16.37,"n":19,"o":16.38,"t":"2026-10-15T18:20:00Z","v":1689,"vw":16.378596},{"c":16.49,"h":16.49,"l":16.48,"n":20,"o":16.48,"t":"2026-10-15T18:30:00Z","v":2005,"vw":16.486401},{"c":16.51,"h":16.51,"l":16.485,"n":18,"o":16.485,"t":"2026-10-15T18:35:00Z","v":1732,"vw":16.50081},{"c":16.54,"h":16.54,"l":16.51,"n":4,"o":16.51,"t":"2026-10-15T18:40:00Z","v":301,"vw":16.523333},{"c":16.52,"h":16.57,"l":16.52,"n":18,"o":16.5675,"t":"2026-10-15T18:45:00Z","v":2471,"vw":16.55392},{"c":16.535,"h":16.54,"l":16.51,"n":58,"o":16.52,"t":"2026-10-15T18:50:00Z","v":7862,"vw":16.516409},{"c":16.55,"h":16.555,"l":16.54,"n":26,"o":16.54,"t":"2026-10-15T18:55:00Z","v":3305,"vw":16.54919},{"c":16.595,"h":16.615,"l":16.55,"n":22,"o":16.55,"t":"2026-10-15T19:00:00Z","v":2447,"vw":16.589979},{"c":16.59,"h":16.608,"l":16.59,"n":9,"o":16.608,"t":"2026-10-15T19:05:00Z","v":1605,"vw":16.605985},{"c":16.65,"h":16.66,"l":16.61,"n":27,"o":16.61,"t":"2026-10-15T19:10:00Z","v":2861,"vw":16.638506},{"c":16.71,"h":16.71,"l":16.66,"n":21,"o":16.66,"t":"2026-10-15T19:15:00Z","v":2364,"vw":16.706585},{"c":16.74,"h":16.74,"l":16.73,"n":20,"o":16.74,"t":"2026-10-15T19:20:00Z","v":1824,"vw":16.737057},{"c":16.73,"h":16.78,"l":16.72,"n":13,"o":16.78,"t":"2026-10-15T19:25:00Z","v":980,"vw":16.748232},{"c":16.72,"h":16.72,"l":16.68,"n":52,"o":16.68,"t":"2026-10-15T19:30:00Z","v":19366,"vw":16.691164},{"c":16.76,"h":16.76,"l":16.7,"n":41,"o":16.705,"t":"2026-10-15T19:35:00Z","v":6267,"vw":16.720416},{"c":16.74,"h":16.77,"l":16.74,"n":26,"o":16.75,"t":"2026-10-15T19:40:00Z","v":2708,"vw":16.760596},{"c":16.8,"h":16.81,"l":16.78,"n":25,"o":16.78,"t":"2026-10-15T19:45:00Z","v":30410,"vw":16.781342},{"c":16.79,"h":16.81,"l":16.77,"n":68,"o":16.79,"t":"2026-10-15T19:50:00Z","v":10372,"vw":16.786853},{"c":16.8,"h":16.815,"l":16.78,"n":251,"o":16.79,"t":"2026-10-15T19:55:00Z","v":44686,"vw":16.804829},{"c":16.81,"h":16.81,"l":16.81,"n":5,"o":16.81,"t":"2026-10-15T20:00:00Z","v":22098,"vw":16.81},{"c":16.8354,"h":16.8354,"l":16.8354,"n":1,"o":16.8354,"t":"2026-10-15T23:10:00Z","v":130,"vw":16.8354},{"c":16.81,"h":16.81,"l":16.81,"n":1,"o":16.81,"t":"2026-10-16T11:00:00Z","v":500,"vw":16.81},{"c":16.53,"h":16.65,"l":16.53,"n":7,"o":16.65,"t":"2026-10-16T13:25:00Z","v":2700,"vw":16.557037},{"c":16.32,"h":16.52,"l":16.32,"n":36,"o":16.515,"t":"2026-10-16T13:30:00Z","v":11121,"vw":16.447502},{"c":16.52,"h":16.52,"l":16.315,"n":13,"o":16.315,"t":"2026-10-16T13:35:00Z","v":1423,"vw":16.435185},{"c":16.605,"h":16.61,"l":16.43,"n":115,"o":16.53,"t":"2026-10-16T13:40:00Z","v":63928,"vw":16.527119},{"c":16.48,"h":16.57,"l":16.45,"n":35,"o":16.57,"t":"2026-10-16T13:45:00Z","v":3486,"vw":16.497918},{"c":16.47,"h":16.48,"l":16.38,"n":23,"o":16.48,"t":"2026-10-16T13:50:00Z","v":2786,"vw":16.4287},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-10-16T13:55:00Z","v":278,"vw":16.5},{"c":16.51,"h":16.53,"l":16.47,"n":19,"o":16.53,"t":"2026-10-16T14:00:00Z","v":1269,"vw":16.50125},{"c":16.48,"h":16.48,"l":16.48,"n":3,"o":16.48,"t":"2026-10-16T14:05:00Z","v":112,"vw":16.48},{"c":16.48,"h":16.48,"l":16.45,"n":6,"o":16.45,"t":"2026-10-16T14:10:00Z","v":390,"vw":16.47},{"c":16.54,"h":16.58,"l":16.54,"n":20,"o":16.573,"t":"2026-10-16T14:15:00Z","v":1886,"vw":16.5563},{"c":16.5448,"h":16.5448,"l":16.5448,"n":3,"o":16.5448,"t":"2026-10-16T14:20:00Z","v":248,"vw":16.5448},{"c":16.52,"h":16.55,"l":16.52,"n":6,"o":16.55,"t":"2026-10-16T14:25:00Z","v":305,"vw":16.535},{"c":16.56,"h":16.56,"l":16.56,"n":2,"o":16.56,"t":"2026-10-16T14:35:00Z","v":126,"vw":16.56},{"c":16.52,"h":16.56,"l":16.505,"n":13,"o":16.55,"t":"2026-10-16T14:40:00Z","v":2451,"vw":16.527903},{"c":16.52,"h":16.5299,"l":16.5,"n":34,"o":16.5299,"t":"2026-10-16T14:45:00Z","v":4235,"vw":16.511377},{"c":16.32,"h":16.52,"l":16.32,"n":135,"o":16.52,"t":"2026-10-16T14:50:00Z","v":33160,"vw":16.381733},{"c":16.35,"h":16.35,"l":16.33,"n":3,"o":16.33,"t":"2026-10-16T14:55:00Z","v":400,"vw":16.3375},{"c":16.29,"h":16.32,"l":16.285,"n":17,"o":16.2977,"t":"2026-10-16T15:00:00Z","v":6775,"vw":16.315321},{"c":16.15,"h":16.27,"l":16.15,"n":33,"o":16.26,"t":"2026-10-16T15:05:00Z","v":5441,"vw":16.1975},{"c":16.21,"h":16.2282,"l":16.16,"n":84,"o":16.16,"t":"2026-10-16T15:10:00Z","v":47083,"vw":16.20001},{"c":16.17,"h":16.22,"l":16.16,"n":139,"o":16.22,"t":"2026-10-16T15:15:00Z","v":36821,"vw":16.185421},{"c":16.175,"h":16.205,"l":16.13,"n":129,"o":16.185,"t":"2026-10-16T15:20:00Z","v":36253,"vw":16.156785},{"c":16.23,"h":16.23,"l":16.21,"n":45,"o":16.21,"t":"2026-10-16T15:25:00Z","v":6199,"vw":16.224415},{"c":16.22,"h":16.25,"l":16.2,"n":217,"o":16.22,"t":"2026-10-16T15:30:00Z","v":37843,"vw":16.21584},{"c":16.23,"h":16.23,"l":16.205,"n":117,"o":16.22,"t":"2026-10-16T15:35:00Z","v":15790,"vw":16.219624},{"c":16.17,"h":16.22,"l":16.17,"n":89,"o":16.22,"t":"2026-10-16T15:40:00Z","v":8446,"vw":16.206623},{"c":16.14,"h":16.22,"l":16.14,"n":119,"o":16.18,"t":"2026-10-16T15:45:00Z","v":16097,"vw":16.191884},{"c":16.04,"h":16.13,"l":16.04,"n":43,"o":16.13,"t":"2026-10-16T15:50:00Z","v":4923,"vw":16.088154},{"c":15.995,"h":16.03,"l":15.99,"n":29,"o":16.01,"t":"2026-10-16T15:55:00Z","v":4191,"vw":16.010643},{"c":15.96,"h":15.99,"l":15.94,"n":49,"o":15.99,"t":"2026-10-16T16:00:00Z","v":5963,"vw":15.968055},{"c":15.94,"h":15.98,"l":15.94,"n":24,"o":15.97,"t":"2026-10-16T16:05:00Z","v":1883,"vw":15.956417},{"c":15.995,"h":15.995,"l":15.9306,"n":37,"o":15.94,"t":"2026-10-16T16:10:00Z","v":4586,"vw":15.960745},{"c":15.97,"h":16.03,"l":15.97,"n":53,"o":16.03,"t":"2026-10-16T16:15:00Z","v":5067,"vw":16.001864},{"c":16.02,"h":16.03,"l":16.01,"n":24,"o":16.01,"t":"2026-10-16T16:20:00Z","v":3004,"vw":16.016639},{"c":16.02,"h":16.03,"l":16.01,"n":53,"o":16.03,"t":"2026-10-16T16:25:00Z","v":9585,"vw":16.020574},{"c":15.975,"h":16.01,"l":15.975,"n":47,"o":16,"t":"2026-10-16T16:30:00Z","v":5618,"vw":15.999364},{"c":15.99,"h":15.99,"l":15.99,"n":7,"o":15.99,"t":"2026-10-16T16:35:00Z","v":432,"vw":15.99},{"c":15.9501,"h":15.99,"l":15.93,"n":137,"o":15.99,"t":"2026-10-16T16:40:00Z","v":45766,"vw":15.949153},{"c":15.87,"h":15.96,"l":15.87,"n":102,"o":15.96,"t":"2026-10-16T16:45:00Z","v":10552,"vw":15.939882},{"c":15.86,"h":15.88,"l":15.85,"n":82,"o":15.88,"t":"2026-10-16T16:50:00Z","v":115069,"vw":15.869203},{"c":15.85,"h":15.86,"l":15.84,"n":196,"o":15.86,"t":"2026-10-16T16:55:00Z","v":24484,"vw":15.850834},{"c":15.79,"h":15.86,"l":15.79,"n":114,"o":15.86,"t":"2026-10-16T17:00:00Z","v":15567,"vw":15.817177},{"c":15.78,"h":15.788,"l":15.74,"n":87,"o":15.77,"t":"2026-10-16T17:05:00Z","v":232048,"vw":15.740684},{"c":15.72,"h":15.78,"l":15.72,"n":21,"o":15.78,"t":"2026-10-16T17:10:00Z","v":641511,"vw":15.720292},{"c":15.695,"h":15.71,"l":15.66,"n":57,"o":15.71,"t":"2026-10-16T17:15:00Z","v":6202,"vw":15.682621},{"c":15.7,"h":15.7258,"l":15.67,"n":10,"o":15.7258,"t":"2026-10-16T17:20:00Z","v":841,"vw":15.700206},{"c":15.7657,"h":15.7657,"l":15.76,"n":30,"o":15.76,"t":"2026-10-16T17:25:00Z","v":2100,"vw":15.762883},{"c":15.78,"h":15.78,"l":15.75,"n":75,"o":15.77,"t":"2026-10-16T17:30:00Z","v":6463,"vw":15.763729},{"c":15.75,"h":15.75,"l":15.75,"n":1,"o":15.75,"t":"2026-10-16T17:35:00Z","v":100,"vw":15.75},{"c":15.82,"h":15.84,"l":15.77,"n":22,"o":15.77,"t":"2026-10-16T17:40:00Z","v":2900,"vw":15.809828},{"c":15.75,"h":15.8,"l":15.75,"n":4,"o":15.8,"t":"2026-10-16T17:45:00Z","v":302,"vw":15.781667},{"c":15.73,"h":15.73,"l":15.72,"n":7,"o":15.72,"t":"2026-10-16T17:50:00Z","v":1608,"vw":15.723582},{"c":15.7,"h":15.73,"l":15.68,"n":212,"o":15.73,"t":"2026-10-16T17:55:00Z","v":2654783,"vw":15.690182},{"c":15.66,"h":15.72,"l":15.66,"n":214,"o":15.7,"t":"2026-10-16T18:00:00Z","v":33524,"vw":15.696396},{"c":15.71,"h":15.71,"l":15.68,"n":19,"o":15.68,"t":"2026-10-16T18:05:00Z","v":2073,"vw":15.696216},{"c":15.74,"h":15.74,"l":15.69,"n":9,"o":15.69,"t":"2026-10-16T18:10:00Z","v":3261,"vw":15.720705},{"c":15.71,"h":15.73,"l":15.71,"n":14,"o":15.72,"t":"2026-10-16T18:15:00Z","v":1506,"vw":15.72},{"c":15.66,"h":15.66,"l":15.65,"n":23,"o":15.65,"t":"2026-10-16T18:20:00Z","v":2886,"vw":15.655685},{"c":15.645,"h":15.67,"l":15.64,"n":28,"o":15.67,"t":"2026-10-16T18:25:00Z","v":4714,"vw":15.653555},{"c":15.65,"h":15.67,"l":15.61,"n":36,"o":15.62,"t":"2026-10-16T18:30:00Z","v":3241,"vw":15.642237},{"c":15.63,"h":15.67,"l":15.62,"n":24,"o":15.67,"t":"2026-10-16T18:35:00Z","v":2370,"vw":15.638437},{"c":15.56,"h":15.62,"l":15.53,"n":39,"o":15.62,"t":"2026-10-16T18:40:00Z","v":6628,"vw":15.579713},{"c":15.5539,"h":15.5539,"l":15.49,"n":46,"o":15.53,"t":"2026-10-16T18:45:00Z","v":8778,"vw":15.519971},{"c":15.45,"h":15.485,"l":15.45,"n":17,"o":15.485,"t":"2026-10-16T18:50:00Z","v":1414,"vw":15.469438},{"c":15.49,"h":15.49,"l":15.43,"n":15,"o":15.44,"t":"2026-10-16T18:55:00Z","v":1026,"vw":15.453158},{"c":15.43,"h":15.45,"l":15.42,"n":28,"o":15.44,"t":"2026-10-16T19:00:00Z","v":5078,"vw":15.437979},{"c":15.43,"h":15.43,"l":15.38,"n":53,"o":15.41,"t":"2026-10-16T19:05:00Z","v":9526,"vw":15.402603},{"c":15.55,"h":15.55,"l":15.46,"n":23,"o":15.46,"t":"2026-10-16T19:10:00Z","v":2050,"vw":15.49},{"c":15.52,"h":15.58,"l":15.49,"n":38,"o":15.57,"t":"2026-10-16T19:15:00Z","v":11222,"vw":15.537185},{"c":15.56,"h":15.5622,"l":15.54,"n":20,"o":15.56,"t":"2026-10-16T19:20:00Z","v":1716,"vw":15.550333},{"c":15.57,"h":15.59,"l":15.56,"n":31,"o":15.57,"t":"2026-10-16T19:25:00Z","v":5922,"vw":15.57807},{"c":15.49,"h":15.512,"l":15.49,"n":8,"o":15.512,"t":"2026-10-16T19:30:00Z","v":661,"vw":15.502558},{"c":15.4,"h":15.42,"l":15.4,"n":4,"o":15.42,"t":"2026-10-16T19:40:00Z","v":206,"vw":15.41},{"c":15.46,"h":15.47,"l":15.41,"n":144,"o":15.42,"t":"2026-10-16T19:45:00Z","v":23628,"vw":15.437236},{"c":15.55,"h":15.55,"l":15.47,"n":103,"o":15.47,"t":"2026-10-16T19:50:00Z","v":12953,"vw":15.495029},{"c":15.57,"h":15.58,"l":15.53,"n":82,"o":15.54,"t":"2026-10-16T19:55:00Z","v":13848,"vw":15.55002},{"c":15.58,"h":15.58,"l":15.58,"n":1,"o":15.58,"t":"2026-10-16T20:00:00Z","v":2919,"vw":15.58},{"c":15.84,"h":15.84,"l":15.84,"n":1,"o":15.84,"t":"2026-10-19T12:15:00Z","v":355,"vw":15.84},{"c":15.85,"h":15.85,"l":15.85,"n":1,"o":15.85,"t":"2026-10-19T12:20:00Z","v":355,"vw":15.85},{"c":15.96,"h":15.96,"l":15.93,"n":6,"o":15.93,"t":"2026-10-19T13:25:00Z","v":875,"vw":15.95},{"c":15.85,"h":15.99,"l":15.85,"n":41,"o":15.99,"t":"2026-10-19T13:30:00Z","v":4724,"vw":15.942257},{"c":15.71,"h":15.86,"l":15.71,"n":72,"o":15.86,"t":"2026-10-19T13:35:00Z","v":15525,"vw":15.794735},{"c":15.83,"h":15.83,"l":15.72,"n":17,"o":15.73,"t":"2026-10-19T13:40:00Z","v":1751,"vw":15.777747},{"c":15.855,"h":15.91,"l":15.82,"n":62,"o":15.82,"t":"2026-10-19T13:45:00Z","v":16619,"vw":15.875452},{"c":15.75,"h":15.89,"l":15.75,"n":74,"o":15.87,"t":"2026-10-19T13:50:00Z","v":13335,"vw":15.839356},{"c":15.73,"h":15.78,"l":15.72,"n":59,"o":15.74,"t":"2026-10-19T13:55:00Z","v":10900,"vw":15.739854},{"c":15.69,"h":15.75,"l":15.69,"n":10,"o":15.75,"t":"2026-10-19T14:00:00Z","v":943,"vw":15.712222},{"c":15.64,"h":15.68,"l":15.62,"n":75,"o":15.62,"t":"2026-10-19T14:05:00Z","v":20394,"vw":15.643329},{"c":15.76,"h":15.76,"l":15.605,"n":58,"o":15.65,"t":"2026-10-19T14:10:00Z","v":7993,"vw":15.685286},{"c":15.81,"h":15.81,"l":15.76,"n":21,"o":15.76,"t":"2026-10-19T14:15:00Z","v":2863,"vw":15.786797},{"c":15.75,"h":15.75,"l":15.75,"n":1,"o":15.75,"t":"2026-10-19T14:20:00Z","v":500,"vw":15.75},{"c":15.76,"h":15.77,"l":15.76,"n":18,"o":15.76,"t":"2026-10-19T14:25:00Z","v":1996,"vw":15.763386},{"c":15.69,"h":15.69,"l":15.69,"n":1,"o":15.69,"t":"2026-10-19T14:30:00Z","v":250,"vw":15.69},{"c":15.73,"h":15.75,"l":15.6901,"n":6,"o":15.6901,"t":"2026-10-19T14:35:00Z","v":2696,"vw":15.719755},{"c":15.8,"h":15.801,"l":15.78,"n":19,"o":15.801,"t":"2026-10-19T14:40:00Z","v":3414,"vw":15.799073},{"c":15.86,"h":15.93,"l":15.81,"n":21,"o":15.81,"t":"2026-10-19T14:45:00Z","v":2533,"vw":15.873917},{"c":15.84,"h":15.86,"l":15.84,"n":5,"o":15.86,"t":"2026-10-19T14:50:00Z","v":291,"vw":15.85},{"c":15.84,"h":15.84,"l":15.84,"n":1,"o":15.84,"t":"2026-10-19T14:55:00Z","v":200,"vw":15.84},{"c":15.85,"h":15.86,"l":15.82,"n":13,"o":15.84,"t":"2026-10-19T15:00:00Z","v":3958,"vw":15.832605},{"c":15.87,"h":15.87,"l":15.85,"n":7,"o":15.85,"t":"2026-10-19T15:05:00Z","v":4621,"vw":15.869122},{"c":15.84,"h":15.86,"l":15.82,"n":16,"o":15.86,"t":"2026-10-19T15:10:00Z","v":2580,"vw":15.83788},{"c":15.85,"h":15.85,"l":15.84,"n":11,"o":15.84,"t":"2026-10-19T15:15:00Z","v":1191,"vw":15.84713},{"c":15.91,"h":15.91,"l":15.855,"n":18,"o":15.855,"t":"2026-10-19T15:20:00Z","v":5409,"vw":15.880421},{"c":15.94,"h":15.94,"l":15.91,"n":5,"o":15.92,"t":"2026-10-19T15:25:00Z","v":338,"vw":15.923333},{"c":15.885,"h":15.925,"l":15.885,"n":6,"o":15.925,"t":"2026-10-19T15:30:00Z","v":871,"vw":15.89324},{"c":15.89,"h":15.935,"l":15.89,"n":13,"o":15.9102,"t":"2026-10-19T15:35:00Z","v":10020,"vw":15.910889},{"c":15.87,"h":15.9,"l":15.87,"n":11,"o":15.87,"t":"2026-10-19T15:40:00Z","v":2223,"vw":15.884091},{"c":15.87,"h":15.87,"l":15.86,"n":17,"o":15.87,"t":"2026-10-19T15:45:00Z","v":2676,"vw":15.864453},{"c":15.85,"h":15.8601,"l":15.85,"n":20,"o":15.8601,"t":"2026-10-19T15:50:00Z","v":1527,"vw":15.856412},{"c":15.86,"h":15.86,"l":15.84,"n":9,"o":15.85,"t":"2026-10-19T15:55:00Z","v":2740,"vw":15.850969},{"c":15.78,"h":15.85,"l":15.78,"n":15,"o":15.85,"t":"2026-10-19T16:00:00Z","v":3791,"vw":15.810541},{"c":15.76,"h":15.78,"l":15.76,"n":13,"o":15.76,"t":"2026-10-19T16:05:00Z","v":13237,"vw":15.762589},{"c":15.81,"h":15.81,"l":15.78,"n":8,"o":15.78,"t":"2026-10-19T16:10:00Z","v":2287,"vw":15.799489},{"c":15.78,"h":15.83,"l":15.78,"n":15,"o":15.825,"t":"2026-10-19T16:15:00Z","v":2921,"vw":15.810331},{"c":15.78,"h":15.78,"l":15.78,"n":1,"o":15.78,"t":"2026-10-19T16:20:00Z","v":1000,"vw":15.78},{"c":15.78,"h":15.78,"l":15.7501,"n":7,"o":15.7501,"t":"2026-10-19T16:25:00Z","v":615,"vw":15.774213},{"c":15.74,"h":15.77,"l":15.74,"n":27,"o":15.77,"t":"2026-10-19T16:30:00Z","v":3287,"vw":15.74386},{"c":15.74,"h":15.75,"l":15.74,"n":7,"o":15.74,"t":"2026-10-19T16:35:00Z","v":764,"vw":15.741506},{"c":15.74,"h":15.74,"l":15.74,"n":10,"o":15.74,"t":"2026-10-19T16:45:00Z","v":1092,"vw":15.74},{"c":15.7,"h":15.7,"l":15.7,"n":5,"o":15.7,"t":"2026-10-19T16:50:00Z","v":498,"vw":15.7},{"c":15.67,"h":15.7,"l":15.67,"n":10,"o":15.69,"t":"2026-10-19T16:55:00Z","v":2556,"vw":15.676301},{"c":15.665,"h":15.665,"l":15.665,"n":3,"o":15.665,"t":"2026-10-19T17:00:00Z","v":258,"vw":15.665},{"c":15.665,"h":15.685,"l":15.665,"n":2,"o":15.685,"t":"2026-10-19T17:05:00Z","v":200,"vw":15.675},{"c":15.665,"h":15.665,"l":15.665,"n":2,"o":15.665,"t":"2026-10-19T17:10:00Z","v":360,"vw":15.665},{"c":15.68,"h":15.68,"l":15.68,"n":2,"o":15.68,"t":"2026-10-19T17:15:00Z","v":500,"vw":15.68},{"c":15.67,"h":15.68,"l":15.64,"n":37,"o":15.68,"t":"2026-10-19T17:20:00Z","v":14573,"vw":15.645408},{"c":15.67,"h":15.7,"l":15.65,"n":27,"o":15.67,"t":"2026-10-19T17:25:00Z","v":2972,"vw":15.672554},{"c":15.68,"h":15.68,"l":15.675,"n":5,"o":15.675,"t":"2026-10-19T17:30:00Z","v":3188,"vw":15.679686},{"c":15.66,"h":15.66,"l":15.66,"n":4,"o":15.66,"t":"2026-10-19T17:35:00Z","v":341,"vw":15.66},{"c":15.63,"h":15.66,"l":15.6201,"n":23,"o":15.64,"t":"2026-10-19T17:40:00Z","v":2585,"vw":15.639915},{"c":15.56,"h":15.6,"l":15.56,"n":21,"o":15.6,"t":"2026-10-19T17:45:00Z","v":2400,"vw":15.576941},{"c":15.56,"h":15.57,"l":15.54,"n":51,"o":15.56,"t":"2026-10-19T17:50:00Z","v":13639,"vw":15.543261},{"c":15.5799,"h":15.5799,"l":15.57,"n":4,"o":15.57,"t":"2026-10-19T17:55:00Z","v":650,"vw":15.572298},{"c":15.57,"h":15.6,"l":15.56,"n":32,"o":15.6,"t":"2026-10-19T18:00:00Z","v":3982,"vw":15.585464},{"c":15.585,"h":15.585,"l":15.57,"n":4,"o":15.57,"t":"2026-10-19T18:05:00Z","v":2407,"vw":15.581105},{"c":15.58,"h":15.58,"l":15.58,"n":3,"o":15.58,"t":"2026-10-19T18:10:00Z","v":622,"vw":15.58},{"c":15.56,"h":15.57,"l":15.56,"n":10,"o":15.57,"t":"2026-10-19T18:15:00Z","v":961,"vw":15.561752},{"c":15.52,"h":15.55,"l":15.52,"n":30,"o":15.55,"t":"2026-10-19T18:20:00Z","v":3876,"vw":15.534217},{"c":15.45,"h":15.5,"l":15.45,"n":20,"o":15.5,"t":"2026-10-19T18:25:00Z","v":1526,"vw":15.466237},{"c":15.46,"h":15.47,"l":15.46,"n":4,"o":15.47,"t":"2026-10-19T18:30:00Z","v":800,"vw":15.468},{"c":15.48,"h":15.49,"l":15.48,"n":6,"o":15.49,"t":"2026-10-19T18:35:00Z","v":1592,"vw":15.488659},{"c":15.53,"h":15.53,"l":15.51,"n":24,"o":15.53,"t":"2026-10-19T18:40:00Z","v":4032,"vw":15.527886},{"c":15.55,"h":15.58,"l":15.55,"n":9,"o":15.57,"t":"2026-10-19T18:45:00Z","v":1295,"vw":15.572167},{"c":15.55,"h":15.56,"l":15.54,"n":9,"o":15.54,"t":"2026-10-19T18:50:00Z","v":805,"vw":15.55625},{"c":15.57,"h":15.59,"l":15.57,"n":7,"o":15.59,"t":"2026-10-19T18:55:00Z","v":803,"vw":15.580822},{"c":15.55,"h":15.56,"l":15.55,"n":7,"o":15.56,"t":"2026-10-19T19:05:00Z","v":674,"vw":15.555783},{"c":15.56,"h":15.565,"l":15.55,"n":6,"o":15.55,"t":"2026-10-19T19:10:00Z","v":4328,"vw":15.551043},{"c":15.58,"h":15.58,"l":15.56,"n":7,"o":15.56,"t":"2026-10-19T19:15:00Z","v":1277,"vw":15.56634},{"c":15.71,"h":15.72,"l":15.57,"n":898,"o":15.59,"t":"2026-10-19T19:20:00Z","v":162275,"vw":15.6458},{"c":15.615,"h":15.72,"l":15.6,"n":53,"o":15.72,"t":"2026-10-19T19:25:00Z","v":10891,"vw":15.666816},{"c":15.605,"h":15.625,"l":15.6,"n":8,"o":15.61,"t":"2026-10-19T19:30:00Z","v":2470,"vw":15.611805},{"c":15.635,"h":15.635,"l":15.63,"n":12,"o":15.63,"t":"2026-10-19T19:35:00Z","v":3295,"vw":15.630794},{"c":15.65,"h":15.69,"l":15.65,"n":10,"o":15.68,"t":"2026-10-19T19:40:00Z","v":703,"vw":15.678794},{"c":15.52,"h":15.59,"l":15.52,"n":65,"o":15.59,"t":"2026-10-19T19:50:00Z","v":11801,"vw":15.576098},{"c":15.5,"h":15.51,"l":15.47,"n":56,"o":15.51,"t":"2026-10-19T19:55:00Z","v":13311,"vw":15.487968},{"c":15.5,"h":15.5,"l":15.5,"n":2,"o":15.5,"t":"2026-10-19T20:00:00Z","v":353,"vw":15.5},{"c":15.45,"h":15.45,"l":15.45,"n":1,"o":15.45,"t":"2026-10-19T20:30:00Z","v":129,"vw":15.45},{"c":15.35,"h":15.35,"l":15.35,"n":4,"o":15.35,"t":"2026-10-20T11:00:00Z","v":562,"vw":15.35},{"c":15.33,"h":15.36,"l":15.33,"n":5,"o":15.36,"t":"2026-10-20T13:25:00Z","v":702,"vw":15.34},{"c":15.145,"h":15.27,"l":15.135,"n":39,"o":15.27,"t":"2026-10-20T13:30:00Z","v":6971,"vw":15.191598},{"c":15.2598,"h":15.28,"l":15.11,"n":27,"o":15.11,"t":"2026-10-20T13:35:00Z","v":1865,"vw":15.165449},{"c":15.225,"h":15.27,"l":15.225,"n":18,"o":15.27,"t":"2026-10-20T13:40:00Z","v":2013,"vw":15.242289},{"c":15.32,"h":15.32,"l":15.21,"n":9,"o":15.21,"t":"2026-10-20T13:45:00Z","v":531,"vw":15.282},{"c":15.35,"h":15.35,"l":15.35,"n":4,"o":15.35,"t":"2026-10-20T13:50:00Z","v":122,"vw":15.35},{"c":15.45,"h":15.46,"l":15.39,"n":24,"o":15.39,"t":"2026-10-20T13:55:00Z","v":3831,"vw":15.409895},{"c":15.52,"h":15.56,"l":15.47,"n":21,"o":15.47,"t":"2026-10-20T14:00:00Z","v":3006,"vw":15.497143},{"c":15.68,"h":15.71,"l":15.56,"n":19,"o":15.56,"t":"2026-10-20T14:05:00Z","v":2705,"vw":15.677354},{"c":15.78,"h":15.78,"l":15.68,"n":19,"o":15.69,"t":"2026-10-20T14:10:00Z","v":1597,"vw":15.736773},{"c":15.91,"h":15.91,"l":15.765,"n":26,"o":15.79,"t":"2026-10-20T14:15:00Z","v":3044,"vw":15.850776},{"c":15.96,"h":15.96,"l":15.85,"n":108,"o":15.88,"t":"2026-10-20T14:20:00Z","v":42948,"vw":15.869412},{"c":16.03,"h":16.06,"l":15.92,"n":19,"o":15.92,"t":"2026-10-20T14:25:00Z","v":5043,"vw":15.992082},{"c":15.98,"h":16.09,"l":15.97,"n":73,"o":16.06,"t":"2026-10-20T14:30:00Z","v":25247,"vw":16.022262},{"c":16.105,"h":16.105,"l":15.985,"n":55,"o":15.985,"t":"2026-10-20T14:35:00Z","v":6155,"vw":16.052407},{"c":16.15,"h":16.16,"l":16.1,"n":41,"o":16.1,"t":"2026-10-20T14:40:00Z","v":6932,"vw":16.133546},{"c":16.1099,"h":16.18,"l":16.1099,"n":13,"o":16.18,"t":"2026-10-20T14:45:00Z","v":1484,"vw":16.139781},{"c":16.11,"h":16.11,"l":16.04,"n":12,"o":16.04,"t":"2026-10-20T14:50:00Z","v":3143,"vw":16.10129},{"c":16.1,"h":16.15,"l":16.1,"n":6,"o":16.1001,"t":"2026-10-20T14:55:00Z","v":1616,"vw":16.13815},{"c":16.01,"h":16.06,"l":16.01,"n":13,"o":16.05,"t":"2026-10-20T15:00:00Z","v":1561,"vw":16.043204},{"c":16,"h":16.025,"l":15.995,"n":20,"o":16.015,"t":"2026-10-20T15:05:00Z","v":11966,"vw":16.00902},{"c":15.85,"h":15.99,"l":15.8,"n":56,"o":15.99,"t":"2026-10-20T15:10:00Z","v":21166,"vw":15.917658},{"c":15.9,"h":15.915,"l":15.84,"n":19,"o":15.84,"t":"2026-10-20T15:15:00Z","v":2684,"vw":15.888689},{"c":15.89,"h":15.89,"l":15.83,"n":63,"o":15.88,"t":"2026-10-20T15:20:00Z","v":20651,"vw":15.865151},{"c":15.87,"h":15.895,"l":15.86,"n":12,"o":15.895,"t":"2026-10-20T15:25:00Z","v":2121,"vw":15.872319},{"c":15.875,"h":15.875,"l":15.875,"n":1,"o":15.875,"t":"2026-10-20T15:30:00Z","v":104,"vw":15.875},{"c":15.83,"h":15.835,"l":15.83,"n":5,"o":15.835,"t":"2026-10-20T15:35:00Z","v":3131,"vw":15.832042},{"c":15.845,"h":15.88,"l":15.845,"n":4,"o":15.88,"t":"2026-10-20T15:40:00Z","v":398,"vw":15.854831},{"c":15.82,"h":15.82,"l":15.82,"n":5,"o":15.82,"t":"2026-10-20T15:45:00Z","v":502,"vw":15.82},{"c":15.805,"h":15.805,"l":15.805,"n":4,"o":15.805,"t":"2026-10-20T15:50:00Z","v":302,"vw":15.805},{"c":15.85,"h":15.88,"l":15.85,"n":9,"o":15.87,"t":"2026-10-20T16:00:00Z","v":1778,"vw":15.867562},{"c":15.91,"h":15.91,"l":15.86,"n":5,"o":15.86,"t":"2026-10-20T16:05:00Z","v":410,"vw":15.885},{"c":15.865,"h":15.865,"l":15.865,"n":2,"o":15.865,"t":"2026-10-20T16:10:00Z","v":260,"vw":15.865},{"c":15.81,"h":15.81,"l":15.81,"n":2,"o":15.81,"t":"2026-10-20T16:20:00Z","v":200,"vw":15.81},{"c":15.87,"h":15.88,"l":15.84,"n":24,"o":15.86,"t":"2026-10-20T16:25:00Z","v":6811,"vw":15.872412},{"c":15.9,"h":15.9,"l":15.87,"n":34,"o":15.87,"t":"2026-10-20T16:30:00Z","v":6442,"vw":15.892505},{"c":15.895,"h":15.915,"l":15.895,"n":3,"o":15.915,"t":"2026-10-20T16:35:00Z","v":1040,"vw":15.898838},{"c":15.9,"h":15.9,"l":15.89,"n":6,"o":15.89,"t":"2026-10-20T16:40:00Z","v":770,"vw":15.898571},{"c":15.94,"h":15.945,"l":15.885,"n":18,"o":15.91,"t":"2026-10-20T16:45:00Z","v":5296,"vw":15.90686},{"c":15.89,"h":15.9298,"l":15.88,"n":15,"o":15.9298,"t":"2026-10-20T16:50:00Z","v":2267,"vw":15.896836},{"c":15.89,"h":15.91,"l":15.89,"n":11,"o":15.91,"t":"2026-10-20T16:55:00Z","v":924,"vw":15.89801},{"c":15.87,"h":15.88,"l":15.87,"n":6,"o":15.88,"t":"2026-10-20T17:00:00Z","v":321,"vw":15.873333},{"c":15.88,"h":15.89,"l":15.88,"n":3,"o":15.89,"t":"2026-10-20T17:05:00Z","v":210,"vw":15.885},{"c":15.88,"h":15.89,"l":15.88,"n":8,"o":15.88,"t":"2026-10-20T17:10:00Z","v":787,"vw":15.881304},{"c":15.87,"h":15.89,"l":15.87,"n":8,"o":15.89,"t":"2026-10-20T17:15:00Z","v":594,"vw":15.877905},{"c":15.86,"h":15.88,"l":15.86,"n":15,"o":15.88,"t":"2026-10-20T17:20:00Z","v":744,"vw":15.8675},{"c":15.86,"h":15.87,"l":15.86,"n":10,"o":15.86,"t":"2026-10-20T17:25:00Z","v":1332,"vw":15.862038},{"c":15.86,"h":15.87,"l":15.86,"n":9,"o":15.87,"t":"2026-10-20T17:30:00Z","v":722,"vw":15.864591},{"c":15.84,"h":15.84,"l":15.84,"n":13,"o":15.84,"t":"2026-10-20T17:45:00Z","v":253,"vw":15.84},{"c":15.85,"h":15.8625,"l":15.85,"n":10,"o":15.8625,"t":"2026-10-20T17:50:00Z","v":803,"vw":15.855349},{"c":15.84,"h":15.8442,"l":15.82,"n":13,"o":15.83,"t":"2026-10-20T17:55:00Z","v":2487,"vw":15.828211},{"c":15.79,"h":15.84,"l":15.79,"n":17,"o":15.84,"t":"2026-10-20T18:00:00Z","v":1134,"vw":15.820625},{"c":15.78,"h":15.7926,"l":15.77,"n":5,"o":15.77,"t":"2026-10-20T18:05:00Z","v":601,"vw":15.7838},{"c":15.77,"h":15.77,"l":15.77,"n":1,"o":15.77,"t":"2026-10-20T18:10:00Z","v":100,"vw":15.77},{"c":15.75,"h":15.75,"l":15.75,"n":1,"o":15.75,"t":"2026-10-20T18:15:00Z","v":100,"vw":15.75},{"c":15.76,"h":15.76,"l":15.76,"n":4,"o":15.76,"t":"2026-10-20T18:20:00Z","v":282,"vw":15.76},{"c":15.755,"h":15.77,"l":15.755,"n":2,"o":15.77,"t":"2026-10-20T18:25:00Z","v":212,"vw":15.762075},{"c":15.73,"h":15.73,"l":15.72,"n":4,"o":15.725,"t":"2026-10-20T18:35:00Z","v":536,"vw":15.726901},{"c":15.6841,"h":15.75,"l":15.6841,"n":13,"o":15.738,"t":"2026-10-20T18:40:00Z","v":2420,"vw":15.729607},{"c":15.74,"h":15.75,"l":15.72,"n":13,"o":15.72,"t":"2026-10-20T18:45:00Z","v":2286,"vw":15.737143},{"c":15.75,"h":15.75,"l":15.75,"n":1,"o":15.75,"t":"2026-10-20T18:50:00Z","v":200,"vw":15.75},{"c":15.76,"h":15.76,"l":15.76,"n":1,"o":15.76,"t":"2026-10-20T18:55:00Z","v":100,"vw":15.76},{"c":15.74,"h":15.78,"l":15.74,"n":9,"o":15.7699,"t":"2026-10-20T19:00:00Z","v":970,"vw":15.768931},{"c":15.76,"h":15.77,"l":15.76,"n":10,"o":15.77,"t":"2026-10-20T19:05:00Z","v":855,"vw":15.766715},{"c":15.75,"h":15.78,"l":15.75,"n":10,"o":15.7701,"t":"2026-10-20T19:10:00Z","v":2196,"vw":15.767553},{"c":15.72,"h":15.76,"l":15.71,"n":118,"o":15.75,"t":"2026-10-20T19:15:00Z","v":29523,"vw":15.74801},{"c":15.7,"h":15.72,"l":15.68,"n":44,"o":15.72,"t":"2026-10-20T19:20:00Z","v":6008,"vw":15.701638},{"c":15.72,"h":15.72,"l":15.7,"n":16,"o":15.7,"t":"2026-10-20T19:25:00Z","v":1316,"vw":15.711347},{"c":15.77,"h":15.77,"l":15.75,"n":19,"o":15.75,"t":"2026-10-20T19:30:00Z","v":2670,"vw":15.759943},{"c":15.74,"h":15.745,"l":15.7,"n":62,"o":15.72,"t":"2026-10-20T19:35:00Z","v":28286,"vw":15.713725},{"c":15.75,"h":15.76,"l":15.73,"n":71,"o":15.75,"t":"2026-10-20T19:40:00Z","v":9226,"vw":15.750318},{"c":15.765,"h":15.765,"l":15.73,"n":54,"o":15.76,"t":"2026-10-20T19:45:00Z","v":4723,"vw":15.739414},{"c":15.79,"h":15.795,"l":15.75,"n":32,"o":15.76,"t":"2026-10-20T19:50:00Z","v":4270,"vw":15.771473},{"c":15.73,"h":15.77,"l":15.72,"n":246,"o":15.77,"t":"2026-10-20T19:55:00Z","v":43853,"vw":15.73369},{"c":15.73,"h":15.73,"l":15.73,"n":3,"o":15.73,"t":"2026-10-20T20:00:00Z","v":26401,"vw":15.73},{"c":16.12,"h":16.27,"l":16.12,"n":29,"o":16.23,"t":"2026-10-21T13:30:00Z","v":4934,"vw":16.215828},{"c":16.085,"h":16.085,"l":16.085,"n":5,"o":16.085,"t":"2026-10-21T13:35:00Z","v":124,"vw":16.085},{"c":15.99,"h":16.1,"l":15.97,"n":17,"o":16.05,"t":"2026-10-21T13:40:00Z","v":5056,"vw":16.046164},{"c":16.11,"h":16.11,"l":16.02,"n":9,"o":16.02,"t":"2026-10-21T13:45:00Z","v":906,"vw":16.057778},{"c":16.06,"h":16.06,"l":16.06,"n":1,"o":16.06,"t":"2026-10-21T13:50:00Z","v":100,"vw":16.06},{"c":16.02,"h":16.04,"l":15.94,"n":10,"o":15.94,"t":"2026-10-21T13:55:00Z","v":1567,"vw":15.995273},{"c":15.99,"h":15.99,"l":15.97,"n":6,"o":15.97,"t":"2026-10-21T14:05:00Z","v":730,"vw":15.98173},{"c":15.97,"h":15.97,"l":15.93,"n":21,"o":15.93,"t":"2026-10-21T14:10:00Z","v":1919,"vw":15.94952},{"c":15.96,"h":15.96,"l":15.93,"n":6,"o":15.93,"t":"2026-10-21T14:15:00Z","v":607,"vw":15.943986},{"c":16.09,"h":16.09,"l":15.955,"n":4,"o":15.955,"t":"2026-10-21T14:20:00Z","v":221,"vw":16.023498},{"c":16.06,"h":16.06,"l":16.06,"n":2,"o":16.06,"t":"2026-10-21T14:25:00Z","v":109,"vw":16.06},{"c":16.14,"h":16.14,"l":16.115,"n":4,"o":16.115,"t":"2026-10-21T14:30:00Z","v":441,"vw":16.122062},{"c":16.14,"h":16.16,"l":16.12,"n":18,"o":16.16,"t":"2026-10-21T14:35:00Z","v":4622,"vw":16.131632},{"c":16.2298,"h":16.23,"l":16.14,"n":14,"o":16.14,"t":"2026-10-21T14:40:00Z","v":2720,"vw":16.175541},{"c":16.3,"h":16.3,"l":16.26,"n":7,"o":16.26,"t":"2026-10-21T14:45:00Z","v":804,"vw":16.271429},{"c":16.3,"h":16.35,"l":16.3,"n":27,"o":16.31,"t":"2026-10-21T14:50:00Z","v":2259,"vw":16.329328},{"c":16.29,"h":16.345,"l":16.29,"n":8,"o":16.345,"t":"2026-10-21T14:55:00Z","v":1097,"vw":16.315122},{"c":16.29,"h":16.3,"l":16.28,"n":14,"o":16.28,"t":"2026-10-21T15:05:00Z","v":1438,"vw":16.290237},{"c":16.355,"h":16.355,"l":16.35,"n":3,"o":16.35,"t":"2026-10-21T15:10:00Z","v":201,"vw":16.3525},{"c":16.34,"h":16.36,"l":16.325,"n":12,"o":16.33,"t":"2026-10-21T15:15:00Z","v":4214,"vw":16.332336},{"c":16.29,"h":16.29,"l":16.24,"n":59,"o":16.26,"t":"2026-10-21T15:20:00Z","v":20199,"vw":16.246033},{"c":16.3101,"h":16.35,"l":16.3101,"n":6,"o":16.32,"t":"2026-10-21T15:25:00Z","v":1606,"vw":16.322388},{"c":16.39,"h":16.39,"l":16.33,"n":6,"o":16.34,"t":"2026-10-21T15:35:00Z","v":678,"vw":16.345},{"c":16.34,"h":16.34,"l":16.34,"n":2,"o":16.34,"t":"2026-10-21T15:40:00Z","v":108,"vw":16.34},{"c":16.37,"h":16.37,"l":16.365,"n":3,"o":16.365,"t":"2026-10-21T15:45:00Z","v":539,"vw":16.367058},{"c":16.32,"h":16.34,"l":16.31,"n":8,"o":16.34,"t":"2026-10-21T16:00:00Z","v":1092,"vw":16.328911},{"c":16.34,"h":16.34,"l":16.34,"n":2,"o":16.34,"t":"2026-10-21T16:05:00Z","v":294,"vw":16.34},{"c":16.28,"h":16.29,"l":16.26,"n":11,"o":16.26,"t":"2026-10-21T16:10:00Z","v":2210,"vw":16.284893},{"c":16.3,"h":16.32,"l":16.27,"n":142,"o":16.28,"t":"2026-10-21T16:15:00Z","v":30802,"vw":16.308591},{"c":16.31,"h":16.32,"l":16.31,"n":29,"o":16.31,"t":"2026-10-21T16:20:00Z","v":3205,"vw":16.315534},{"c":16.3,"h":16.31,"l":16.28,"n":33,"o":16.31,"t":"2026-10-21T16:25:00Z","v":3102,"vw":16.295318},{"c":16.27,"h":16.32,"l":16.27,"n":33,"o":16.32,"t":"2026-10-21T16:30:00Z","v":2731,"vw":16.292573},{"c":16.48,"h":16.49,"l":16.29,"n":85,"o":16.29,"t":"2026-10-21T16:35:00Z","v":14352,"vw":16.388339},{"c":16.43,"h":16.47,"l":16.4,"n":26,"o":16.47,"t":"2026-10-21T16:40:00Z","v":4024,"vw":16.4207},{"c":16.41,"h":16.43,"l":16.41,"n":19,"o":16.42,"t":"2026-10-21T16:45:00Z","v":3412,"vw":16.423246},{"c":16.41,"h":16.43,"l":16.4,"n":29,"o":16.43,"t":"2026-10-21T16:50:00Z","v":3530,"vw":16.416668},{"c":16.42,"h":16.42,"l":16.4,"n":16,"o":16.41,"t":"2026-10-21T16:55:00Z","v":1807,"vw":16.40984},{"c":16.4,"h":16.4177,"l":16.39,"n":8,"o":16.4177,"t":"2026-10-21T17:00:00Z","v":2867,"vw":16.403023},{"c":16.41,"h":16.42,"l":16.4,"n":28,"o":16.41,"t":"2026-10-21T17:05:00Z","v":6873,"vw":16.412279},{"c":16.42,"h":16.42,"l":16.37,"n":82,"o":16.41,"t":"2026-10-21T17:10:00Z","v":17935,"vw":16.396791},{"c":16.42,"h":16.44,"l":16.42,"n":16,"o":16.44,"t":"2026-10-21T17:15:00Z","v":2730,"vw":16.437177},{"c":16.43,"h":16.43,"l":16.43,"n":7,"o":16.43,"t":"2026-10-21T17:20:00Z","v":2365,"vw":16.43},{"c":16.47,"h":16.48,"l":16.46,"n":9,"o":16.46,"t":"2026-10-21T17:25:00Z","v":7587,"vw":16.469782},{"c":16.46,"h":16.46,"l":16.46,"n":3,"o":16.46,"t":"2026-10-21T17:30:00Z","v":1710,"vw":16.46},{"c":16.5,"h":16.5,"l":16.48,"n":4,"o":16.48,"t":"2026-10-21T17:35:00Z","v":3250,"vw":16.488461},{"c":16.47,"h":16.5,"l":16.47,"n":8,"o":16.5,"t":"2026-10-21T17:40:00Z","v":4214,"vw":16.490238},{"c":16.47,"h":16.49,"l":16.47,"n":18,"o":16.48,"t":"2026-10-21T17:45:00Z","v":3524,"vw":16.484004},{"c":16.52,"h":16.53,"l":16.51,"n":25,"o":16.51,"t":"2026-10-21T17:50:00Z","v":5514,"vw":16.528031},{"c":16.54,"h":16.55,"l":16.53,"n":33,"o":16.54,"t":"2026-10-21T17:55:00Z","v":7935,"vw":16.54017},{"c":16.54,"h":16.54,"l":16.54,"n":1,"o":16.54,"t":"2026-10-21T18:00:00Z","v":700,"vw":16.54},{"c":16.5428,"h":16.57,"l":16.5428,"n":7,"o":16.57,"t":"2026-10-21T18:05:00Z","v":3765,"vw":16.567107},{"c":16.53,"h":16.53,"l":16.53,"n":5,"o":16.53,"t":"2026-10-21T18:10:00Z","v":352,"vw":16.53},{"c":16.56,"h":16.56,"l":16.56,"n":4,"o":16.56,"t":"2026-10-21T18:15:00Z","v":249,"vw":16.56},{"c":16.5395,"h":16.5395,"l":16.535,"n":3,"o":16.535,"t":"2026-10-21T18:20:00Z","v":2256,"vw":16.5355},{"c":16.5,"h":16.54,"l":16.5,"n":11,"o":16.54,"t":"2026-10-21T18:25:00Z","v":2447,"vw":16.520274},{"c":16.515,"h":16.515,"l":16.515,"n":1,"o":16.515,"t":"2026-10-21T18:30:00Z","v":150,"vw":16.515},{"c":16.56,"h":16.57,"l":16.52,"n":59,"o":16.53,"t":"2026-10-21T18:35:00Z","v":14251,"vw":16.54184},{"c":16.57,"h":16.59,"l":16.57,"n":3,"o":16.57,"t":"2026-10-21T18:40:00Z","v":564,"vw":16.575532},{"c":16.53,"h":16.57,"l":16.53,"n":23,"o":16.57,"t":"2026-10-21T18:45:00Z","v":4584,"vw":16.548845},{"c":16.51,"h":16.52,"l":16.48,"n":44,"o":16.52,"t":"2026-10-21T18:50:00Z","v":10974,"vw":16.501383},{"c":16.51,"h":16.53,"l":16.51,"n":10,"o":16.53,"t":"2026-10-21T18:55:00Z","v":2510,"vw":16.521789},{"c":16.42,"h":16.42,"l":16.405,"n":10,"o":16.405,"t":"2026-10-21T19:00:00Z","v":790,"vw":16.4125},{"c":16.36,"h":16.36,"l":16.34,"n":7,"o":16.34,"t":"2026-10-21T19:10:00Z","v":588,"vw":16.344762},{"c":16.43,"h":16.47,"l":16.39,"n":21,"o":16.39,"t":"2026-10-21T19:15:00Z","v":2487,"vw":16.435701},{"c":16.41,"h":16.41,"l":16.405,"n":2,"o":16.405,"t":"2026-10-21T19:20:00Z","v":224,"vw":16.407232},{"c":16.472,"h":16.48,"l":16.47,"n":9,"o":16.47,"t":"2026-10-21T19:30:00Z","v":1768,"vw":16.47777},{"c":16.45,"h":16.45,"l":16.45,"n":4,"o":16.45,"t":"2026-10-21T19:35:00Z","v":489,"vw":16.45},{"c":16.44,"h":16.47,"l":16.43,"n":19,"o":16.47,"t":"2026-10-21T19:40:00Z","v":2845,"vw":16.438517},{"c":16.43,"h":16.44,"l":16.43,"n":66,"o":16.43,"t":"2026-10-21T19:45:00Z","v":9174,"vw":16.433453},{"c":16.35,"h":16.42,"l":16.35,"n":67,"o":16.4,"t":"2026-10-21T19:50:00Z","v":11247,"vw":16.399795},{"c":16.33,"h":16.36,"l":16.33,"n":99,"o":16.34,"t":"2026-10-21T19:55:00Z","v":16589,"vw":16.350942},{"c":16.34,"h":16.34,"l":16.34,"n":6,"o":16.34,"t":"2026-10-21T20:00:00Z","v":4571,"vw":16.34},{"c":15.7,"h":15.7,"l":15.7,"n":4,"o":15.7,"t":"2026-10-22T11:00:00Z","v":150,"vw":15.7},{"c":15.6,"h":15.6,"l":15.6,"n":1,"o":15.6,"t":"2026-10-22T11:45:00Z","v":400,"vw":15.6},{"c":15.89,"h":15.89,"l":15.62,"n":55,"o":15.76,"t":"2026-10-22T13:30:00Z","v":9406,"vw":15.771001},{"c":15.82,"h":15.91,"l":15.77,"n":81,"o":15.83,"t":"2026-10-22T13:35:00Z","v":42179,"vw":15.840418},{"c":15.81,"h":15.83,"l":15.78,"n":48,"o":15.8,"t":"2026-10-22T13:40:00Z","v":9692,"vw":15.804057},{"c":15.77,"h":15.8,"l":15.75,"n":18,"o":15.76,"t":"2026-10-22T13:45:00Z","v":1577,"vw":15.779028},{"c":15.76,"h":15.76,"l":15.65,"n":18,"o":15.76,"t":"2026-10-22T13:50:00Z","v":3076,"vw":15.719639},{"c":15.84,"h":15.86,"l":15.79,"n":19,"o":15.79,"t":"2026-10-22T13:55:00Z","v":8201,"vw":15.850443},{"c":15.82,"h":15.89,"l":15.82,"n":27,"o":15.82,"t":"2026-10-22T14:00:00Z","v":9575,"vw":15.86403},{"c":15.72,"h":15.76,"l":15.7,"n":25,"o":15.76,"t":"2026-10-22T14:05:00Z","v":7928,"vw":15.731201},{"c":15.75,"h":15.77,"l":15.72,"n":17,"o":15.72,"t":"2026-10-22T14:10:00Z","v":3214,"vw":15.756161},{"c":15.73,"h":15.73,"l":15.69,"n":19,"o":15.73,"t":"2026-10-22T14:15:00Z","v":3423,"vw":15.706775},{"c":15.69,"h":15.71,"l":15.69,"n":7,"o":15.7,"t":"2026-10-22T14:20:00Z","v":850,"vw":15.702},{"c":15.59,"h":15.69,"l":15.59,"n":6,"o":15.69,"t":"2026-10-22T14:25:00Z","v":832,"vw":15.615662},{"c":15.58,"h":15.58,"l":15.5749,"n":10,"o":15.58,"t":"2026-10-22T14:30:00Z","v":1388,"vw":15.578511},{"c":15.57,"h":15.57,"l":15.5579,"n":4,"o":15.5579,"t":"2026-10-22T14:35:00Z","v":740,"vw":15.563442},{"c":15.617,"h":15.64,"l":15.617,"n":10,"o":15.64,"t":"2026-10-22T14:40:00Z","v":743,"vw":15.627483},{"c":15.57,"h":15.57,"l":15.54,"n":8,"o":15.54,"t":"2026-10-22T14:45:00Z","v":526,"vw":15.546508},{"c":15.56,"h":15.59,"l":15.55,"n":26,"o":15.55,"t":"2026-10-22T14:50:00Z","v":859,"vw":15.562857},{"c":15.55,"h":15.55,"l":15.53,"n":21,"o":15.53,"t":"2026-10-22T14:55:00Z","v":646,"vw":15.536667},{"c":15.52,"h":15.58,"l":15.52,"n":36,"o":15.57,"t":"2026-10-22T15:00:00Z","v":5389,"vw":15.549022},{"c":15.485,"h":15.485,"l":15.47,"n":17,"o":15.48,"t":"2026-10-22T15:05:00Z","v":1022,"vw":15.477},{"c":15.38,"h":15.42,"l":15.38,"n":48,"o":15.415,"t":"2026-10-22T15:10:00Z","v":5339,"vw":15.399212},{"c":15.505,"h":15.52,"l":15.385,"n":47,"o":15.385,"t":"2026-10-22T15:15:00Z","v":3175,"vw":15.482258},{"c":15.54,"h":15.55,"l":15.505,"n":45,"o":15.55,"t":"2026-10-22T15:20:00Z","v":3704,"vw":15.516587},{"c":15.48,"h":15.55,"l":15.475,"n":44,"o":15.55,"t":"2026-10-22T15:25:00Z","v":2872,"vw":15.505649},{"c":15.49,"h":15.49,"l":15.43,"n":34,"o":15.435,"t":"2026-10-22T15:30:00Z","v":2919,"vw":15.444679},{"c":15.49,"h":15.53,"l":15.49,"n":50,"o":15.49,"t":"2026-10-22T15:35:00Z","v":13144,"vw":15.515252},{"c":15.49,"h":15.49,"l":15.445,"n":60,"o":15.47,"t":"2026-10-22T15:40:00Z","v":6742,"vw":15.466219},{"c":15.47,"h":15.48,"l":15.45,"n":34,"o":15.45,"t":"2026-10-22T15:45:00Z","v":4147,"vw":15.456417},{"c":15.54,"h":15.55,"l":15.48,"n":48,"o":15.48,"t":"2026-10-22T15:50:00Z","v":11753,"vw":15.509686},{"c":15.5,"h":15.545,"l":15.49,"n":59,"o":15.535,"t":"2026-10-22T15:55:00Z","v":6944,"vw":15.523018},{"c":15.51,"h":15.545,"l":15.51,"n":37,"o":15.545,"t":"2026-10-22T16:00:00Z","v":6382,"vw":15.533928},{"c":15.52,"h":15.52,"l":15.475,"n":50,"o":15.5,"t":"2026-10-22T16:05:00Z","v":6395,"vw":15.49639},{"c":15.5,"h":15.52,"l":15.47,"n":29,"o":15.5,"t":"2026-10-22T16:10:00Z","v":4366,"vw":15.495496},{"c":15.52,"h":15.52,"l":15.49,"n":27,"o":15.505,"t":"2026-10-22T16:15:00Z","v":3101,"vw":15.508102},{"c":15.52,"h":15.53,"l":15.51,"n":25,"o":15.53,"t":"2026-10-22T16:20:00Z","v":3198,"vw":15.51909},{"c":15.52,"h":15.54,"l":15.51,"n":20,"o":15.52,"t":"2026-10-22T16:25:00Z","v":3189,"vw":15.521311},{"c":15.45,"h":15.51,"l":15.45,"n":74,"o":15.51,"t":"2026-10-22T16:30:00Z","v":9009,"vw":15.480995},{"c":15.45,"h":15.47,"l":15.44,"n":29,"o":15.45,"t":"2026-10-22T16:35:00Z","v":2398,"vw":15.451937},{"c":15.385,"h":15.43,"l":15.385,"n":23,"o":15.43,"t":"2026-10-22T16:40:00Z","v":3528,"vw":15.404096},{"c":15.33,"h":15.37,"l":15.325,"n":28,"o":15.37,"t":"2026-10-22T16:45:00Z","v":4808,"vw":15.350532},{"c":15.33,"h":15.34,"l":15.295,"n":93,"o":15.33,"t":"2026-10-22T16:50:00Z","v":8473,"vw":15.311084},{"c":15.38,"h":15.39,"l":15.33,"n":55,"o":15.33,"t":"2026-10-22T16:55:00Z","v":6663,"vw":15.355777},{"c":15.35,"h":15.38,"l":15.34,"n":18,"o":15.38,"t":"2026-10-22T17:00:00Z","v":1633,"vw":15.358615},{"c":15.3,"h":15.33,"l":15.29,"n":34,"o":15.325,"t":"2026-10-22T17:05:00Z","v":3387,"vw":15.311818},{"c":15.305,"h":15.32,"l":15.3,"n":34,"o":15.3,"t":"2026-10-22T17:10:00Z","v":2333,"vw":15.312381},{"c":15.35,"h":15.37,"l":15.3,"n":38,"o":15.32,"t":"2026-10-22T17:15:00Z","v":5284,"vw":15.331603},{"c":15.37,"h":15.37,"l":15.34,"n":12,"o":15.34,"t":"2026-10-22T17:20:00Z","v":1513,"vw":15.351674},{"c":15.35,"h":15.36,"l":15.34,"n":19,"o":15.36,"t":"2026-10-22T17:25:00Z","v":1816,"vw":15.347647},{"c":15.34,"h":15.34,"l":15.33,"n":16,"o":15.34,"t":"2026-10-22T17:30:00Z","v":2787,"vw":15.338704},{"c":15.31,"h":15.32,"l":15.295,"n":23,"o":15.295,"t":"2026-10-22T17:35:00Z","v":3173,"vw":15.307266},{"c":15.295,"h":15.305,"l":15.29,"n":28,"o":15.3,"t":"2026-10-22T17:40:00Z","v":3341,"vw":15.299133},{"c":15.28,"h":15.3,"l":15.28,"n":48,"o":15.3,"t":"2026-10-22T17:45:00Z","v":4306,"vw":15.28733},{"c":15.28,"h":15.28,"l":15.24,"n":67,"o":15.26,"t":"2026-10-22T17:50:00Z","v":7123,"vw":15.261738},{"c":15.24,"h":15.28,"l":15.24,"n":8,"o":15.28,"t":"2026-10-22T17:55:00Z","v":1689,"vw":15.248125},{"c":15.21,"h":15.22,"l":15.2,"n":20,"o":15.22,"t":"2026-10-22T18:00:00Z","v":5262,"vw":15.207046},{"c":15.21,"h":15.23,"l":15.19,"n":49,"o":15.2,"t":"2026-10-22T18:05:00Z","v":7280,"vw":15.215244},{"c":15.2,"h":15.23,"l":15.19,"n":52,"o":15.21,"t":"2026-10-22T18:10:00Z","v":4663,"vw":15.209286},{"c":15.22,"h":15.22,"l":15.175,"n":33,"o":15.19,"t":"2026-10-22T18:15:00Z","v":3902,"vw":15.195801},{"c":15.2501,"h":15.27,"l":15.23,"n":23,"o":15.23,"t":"2026-10-22T18:20:00Z","v":3759,"vw":15.257513},{"c":15.215,"h":15.25,"l":15.215,"n":37,"o":15.25,"t":"2026-10-22T18:25:00Z","v":34116,"vw":15.246168},{"c":15.22,"h":15.23,"l":15.2,"n":26,"o":15.21,"t":"2026-10-22T18:30:00Z","v":4564,"vw":15.213561},{"c":15.23,"h":15.24,"l":15.22,"n":41,"o":15.22,"t":"2026-10-22T18:35:00Z","v":4584,"vw":15.22953},{"c":15.275,"h":15.275,"l":15.2102,"n":27,"o":15.23,"t":"2026-10-22T18:40:00Z","v":3493,"vw":15.231684},{"c":15.23,"h":15.28,"l":15.23,"n":30,"o":15.27,"t":"2026-10-22T18:45:00Z","v":4614,"vw":15.258613},{"c":15.25,"h":15.27,"l":15.25,"n":32,"o":15.25,"t":"2026-10-22T18:50:00Z","v":4153,"vw":15.254586},{"c":15.23,"h":15.265,"l":15.23,"n":26,"o":15.26,"t":"2026-10-22T18:55:00Z","v":2909,"vw":15.247106},{"c":15.205,"h":15.23,"l":15.195,"n":23,"o":15.225,"t":"2026-10-22T19:00:00Z","v":3587,"vw":15.207929},{"c":15.21,"h":15.23,"l":15.21,"n":61,"o":15.22,"t":"2026-10-22T19:05:00Z","v":5512,"vw":15.223205},{"c":15.255,"h":15.26,"l":15.2,"n":34,"o":15.205,"t":"2026-10-22T19:10:00Z","v":3054,"vw":15.222625},{"c":15.3,"h":15.3,"l":15.22,"n":32,"o":15.24,"t":"2026-10-22T19:15:00Z","v":4371,"vw":15.243903},{"c":15.34,"h":15.34,"l":15.285,"n":71,"o":15.29,"t":"2026-10-22T19:20:00Z","v":13784,"vw":15.321718},{"c":15.39,"h":15.42,"l":15.33,"n":60,"o":15.33,"t":"2026-10-22T19:25:00Z","v":12299,"vw":15.383944},{"c":15.32,"h":15.4,"l":15.32,"n":40,"o":15.4,"t":"2026-10-22T19:30:00Z","v":6063,"vw":15.375227},{"c":15.29,"h":15.32,"l":15.265,"n":25,"o":15.32,"t":"2026-10-22T19:35:00Z","v":5400,"vw":15.291793},{"c":15.25,"h":15.28,"l":15.25,"n":83,"o":15.27,"t":"2026-10-22T19:40:00Z","v":10915,"vw":15.263388},{"c":15.26,"h":15.26,"l":15.205,"n":29,"o":15.25,"t":"2026-10-22T19:45:00Z","v":4557,"vw":15.233232},{"c":15.35,"h":15.375,"l":15.29,"n":58,"o":15.29,"t":"2026-10-22T19:50:00Z","v":9810,"vw":15.344097},{"c":15.37,"h":15.38,"l":15.34,"n":165,"o":15.37,"t":"2026-10-22T19:55:00Z","v":28364,"vw":15.356632},{"c":15.39,"h":15.39,"l":15.39,"n":3,"o":15.39,"t":"2026-10-22T20:00:00Z","v":2076,"vw":15.39}],"history":[{"c":13.82,"h":13.8532,"l":13.05,"n":3922,"o":13.49,"t":"2024-10-21T04:00:00Z","v":376034,"vw":13.545304},{"c":13.93,"h":14.05,"l":13.53,"n":947,"o":13.79,"t":"2024-10-22T04:00:00Z","v":129282,"vw":13.929167},{"c":13.34,"h":13.83,"l":13.02,"n":2374,"o":13.68,"t":"2024-10-23T04:00:00Z","v":414350,"vw":13.400165},{"c":13.8,"h":13.99,"l":13.37,"n":805,"o":13.69,"t":"2024-10-24T04:00:00Z","v":110996,"vw":13.732576},{"c":13.55,"h":14.035,"l":13.4,"n":2623,"o":13.89,"t":"2024-10-25T04:00:00Z","v":330781,"vw":13.761579},{"c":14.59,"h":14.72,"l":13.92,"n":3487,"o":13.92,"t":"2024-10-28T04:00:00Z","v":589170,"vw":14.406159},{"c":14.7,"h":15.14,"l":14.54,"n":6790,"o":14.92,"t":"2024-10-29T04:00:00Z","v":555178,"vw":14.822165},{"c":14.45,"h":14.7,"l":14.15,"n":785,"o":14.39,"t":"2024-10-30T04:00:00Z","v":134898,"vw":14.555963},{"c":13.24,"h":14.17,"l":13.22,"n":10622,"o":14.17,"t":"2024-10-31T04:00:00Z","v":819581,"vw":13.47799},{"c":12.99,"h":13.8666,"l":12.95,"n":3460,"o":13.38,"t":"2024-11-01T04:00:00Z","v":226600,"vw":13.39095},{"c":12.67,"h":12.9,"l":12.5642,"n":1190,"o":12.85,"t":"2024-11-04T05:00:00Z","v":204080,"vw":12.767513},{"c":13.26,"h":13.37,"l":12.93,"n":1853,"o":12.95,"t":"2024-11-05T05:00:00Z","v":313460,"vw":13.214114},{"c":15.57,"h":15.6,"l":14.4,"n":4958,"o":14.6,"t":"2024-11-06T05:00:00Z","v":615704,"vw":15.089601},{"c":16.14,"h":16.3051,"l":15.28,"n":4418,"o":15.35,"t":"2024-11-07T05:00:00Z","v":417461,"vw":15.888376},{"c":16.2,"h":16.2,"l":15.58,"n":4374,"o":15.95,"t":"2024-11-08T05:00:00Z","v":288244,"vw":15.895814},{"c":18.86,"h":19.01,"l":17.41,"n":3808,"o":17.63,"t":"2024-11-11T05:00:00Z","v":526815,"vw":18.421403},{"c":18.72,"h":18.84,"l":17.84,"n":9179,"o":18.07,"t":"2024-11-12T05:00:00Z","v":513943,"vw":18.410066},{"c":17.145,"h":19.56,"l":17.02,"n":3646,"o":18.85,"t":"2024-11-13T05:00:00Z","v":458107,"vw":18.257604},{"c":16.54,"h":17.73,"l":16.4401,"n":5847,"o":17.55,"t":"2024-11-14T05:00:00Z","v":382092,"vw":16.823229},{"c":17.13,"h":17.17,"l":16.2,"n":4652,"o":16.61,"t":"2024-11-15T05:00:00Z","v":497744,"vw":16.677917},{"c":17.29,"h":17.7999,"l":16.81,"n":1903,"o":17,"t":"2024-11-18T05:00:00Z","v":306912,"vw":17.300492},{"c":18.11,"h":18.2,"l":17.1,"n":2689,"o":17.31,"t":"2024-11-19T05:00:00Z","v":407631,"vw":17.874464},{"c":18.17,"h":18.86,"l":17.795,"n":3502,"o":18.58,"t":"2024-11-20T05:00:00Z","v":571910,"vw":18.245625},{"c":17.45,"h":19.34,"l":17.08,"n":3952,"o":19.14,"t":"2024-11-21T05:00:00Z","v":509454,"vw":18.021271},{"c":18.47,"h":18.79,"l":17.15,"n":2003,"o":17.35,"t":"2024-11-22T05:00:00Z","v":262676,"vw":18.102202},{"c":18.325,"h":18.92,"l":17.7201,"n":2081,"o":18.9,"t":"2024-11-25T05:00:00Z","v":267639,"vw":18.41241},{"c":16.98,"h":18.14,"l":16.745,"n":2132,"o":17.66,"t":"2024-11-26T05:00:00Z","v":330340,"vw":17.332055},{"c":18.34,"h":18.47,"l":17.42,"n":2028,"o":17.42,"t":"2024-11-27T05:00:00Z","v":281232,"vw":17.860066},{"c":18.8,"h":19.61,"l":18.6201,"n":3510,"o":18.71,"t":"2024-11-29T05:00:00Z","v":567856,"vw":19.265845},{"c":18.2,"h":19.03,"l":18.0033,"n":3464,"o":18.64,"t":"2024-12-02T05:00:00Z","v":350378,"vw":18.505783},{"c":18.18,"h":18.4351,"l":17.57,"n":1765,"o":17.8,"t":"2024-12-03T05:00:00Z","v":145801,"vw":18.12966},{"c":19.43,"h":19.49,"l":18.2,"n":2836,"o":18.27,"t":"2024-12-04T05:00:00Z","v":429205,"vw":18.881478},{"c":19.01,"h":20.7099,"l":18.9235,"n":2107,"o":20.37,"t":"2024-12-05T05:00:00Z","v":305966,"vw":19.748817},{"c":20.19,"h":20.59,"l":19.19,"n":2691,"o":19.29,"t":"2024-12-06T05:00:00Z","v":392653,"vw":20.044343},{"c":18.55,"h":20.03,"l":18.4785,"n":14825,"o":20.01,"t":"2024-12-09T05:00:00Z","v":817976,"vw":19.109995},{"c":17.9,"h":18.84,"l":17.6,"n":1276,"o":18.84,"t":"2024-12-10T05:00:00Z","v":128303,"vw":18.087571},{"c":18.55,"h":18.8,"l":18.15,"n":1847,"o":18.37,"t":"2024-12-11T05:00:00Z","v":251464,"vw":18.541791},{"c":18.42,"h":19.4,"l":18.26,"n":2457,"o":18.94,"t":"2024-12-12T05:00:00Z","v":463144,"vw":18.937604},{"c":18.45,"h":18.81,"l":18.12,"n":2095,"o":18.59,"t":"2024-12-13T05:00:00Z","v":248775,"vw":18.541844},{"c":19.48,"h":20.16,"l":18.6493,"n":2165,"o":18.84,"t":"2024-12-16T05:00:00Z","v":302954,"vw":19.611213},{"c":19.13,"h":19.78,"l":18.79,"n":2451,"o":19.78,"t":"2024-12-17T05:00:00Z","v":295833,"vw":19.20146},{"c":17.08,"h":19.185,"l":16.84,"n":4680,"o":19.01,"t":"2024-12-18T05:00:00Z","v":703792,"vw":18.157901},{"c":16.25,"h":17.87,"l":16.1419,"n":3294,"o":17.67,"t":"2024-12-19T05:00:00Z","v":398811,"vw":16.743824},{"c":16.55,"h":16.75,"l":15.8606,"n":3506,"o":15.96,"t":"2024-12-20T05:00:00Z","v":542412,"vw":16.478587},{"c":15.24,"h":15.9,"l":15.13,"n":2710,"o":15.9,"t":"2024-12-23T05:00:00Z","v":509641,"vw":15.276751},{"c":16.22,"h":16.29,"l":15.54,"n":3644,"o":15.59,"t":"2024-12-24T05:00:00Z","v":562178,"vw":15.992719},{"c":15.98,"h":16.18,"l":15.755,"n":3677,"o":15.89,"t":"2024-12-26T05:00:00Z","v":488146,"vw":16.004917},{"c":15.38,"h":16.07,"l":15.23,"n":2535,"o":16.01,"t":"2024-12-27T05:00:00Z","v":319895,"vw":15.513198},{"c":14.68,"h":15,"l":14.26,"n":3188,"o":15,"t":"2024-12-30T05:00:00Z","v":673427,"vw":14.604129},{"c":14.37,"h":15.2,"l":14.24,"n":1301,"o":15.11,"t":"2024-12-31T05:00:00Z","v":270821,"vw":14.495842},{"c":15.09,"h":15.44,"l":14.64,"n":2621,"o":14.96,"t":"2025-01-02T05:00:00Z","v":320826,"vw":15.023727},{"c":16.59,"h":16.6,"l":15.15,"n":1435,"o":15.24,"t":"2025-01-03T05:00:00Z","v":288810,"vw":16.227471},{"c":17.11,"h":17.28,"l":16.68,"n":4198,"o":16.97,"t":"2025-01-06T05:00:00Z","v":523012,"vw":17.023284},{"c":15.87,"h":16.99,"l":15.77,"n":2914,"o":16.96,"t":"2025-01-07T05:00:00Z","v":354448,"vw":16.232753},{"c":15.37,"h":15.769,"l":14.98,"n":1581,"o":15.68,"t":"2025-01-08T05:00:00Z","v":167158,"vw":15.412827},{"c":15.19,"h":15.27,"l":14.62,"n":4433,"o":15.1,"t":"2025-01-10T05:00:00Z","v":428006,"vw":15.035976},{"c":14.75,"h":14.78,"l":14.1601,"n":1611,"o":14.5,"t":"2025-01-13T05:00:00Z","v":238076,"vw":14.478094},{"c":15.2,"h":15.6196,"l":14.9529,"n":1548,"o":15.31,"t":"2025-01-14T05:00:00Z","v":223387,"vw":15.26839},{"c":16.13,"h":16.325,"l":15.65,"n":2465,"o":15.81,"t":"2025-01-15T05:00:00Z","v":377673,"vw":16.043826},{"c":16.14,"h":16.33,"l":15.75,"n":3412,"o":16,"t":"2025-01-16T05:00:00Z","v":423757,"vw":16.046413},{"c":16.76,"h":17.2739,"l":16.6648,"n":1811,"o":16.82,"t":"2025-01-17T05:00:00Z","v":288394,"vw":16.999748},{"c":16.6,"h":17.09,"l":15.9,"n":1915,"o":16.99,"t":"2025-01-21T05:00:00Z","v":539071,"vw":16.59944},{"c":16.71,"h":16.9,"l":16.06,"n":2531,"o":16.47,"t":"2025-01-22T05:00:00Z","v":297845,"vw":16.453049},{"c":16.7,"h":17.3488,"l":16.34,"n":3243,"o":16.4,"t":"2025-01-23T05:00:00Z","v":398881,"vw":16.8425},{"c":16.87,"h":17.559,"l":16.7706,"n":1287,"o":17,"t":"2025-01-24T05:00:00Z","v":275801,"vw":17.120319},{"c":14.46,"h":15.78,"l":13.9301,"n":4159,"o":15.74,"t":"2025-01-27T05:00:00Z","v":872041,"vw":14.659329},{"c":14.44,"h":14.77,"l":14.06,"n":1851,"o":14.77,"t":"2025-01-28T05:00:00Z","v":307455,"vw":14.33714},{"c":14.68,"h":14.8199,"l":14.22,"n":2442,"o":14.36,"t":"2025-01-29T05:00:00Z","v":340462,"vw":14.501208},{"c":15.41,"h":15.54,"l":14.9,"n":1786,"o":14.9,"t":"2025-01-30T05:00:00Z","v":353895,"vw":15.329972},{"c":15.18,"h":15.93,"l":15.06,"n":2482,"o":15.59,"t":"2025-01-31T05:00:00Z","v":359279,"vw":15.47971},{"c":15.14,"h":15.29,"l":13.93,"n":2195,"o":13.93,"t":"2025-02-03T05:00:00Z","v":259521,"vw":14.680506},{"c":15.14,"h":15.32,"l":14.9429,"n":1123,"o":15.12,"t":"2025-02-04T05:00:00Z","v":102924,"vw":15.110673},{"c":14.98,"h":15.395,"l":14.89,"n":1891,"o":15.14,"t":"2025-02-05T05:00:00Z","v":237243,"vw":15.065079},{"c":14.92,"h":15.51,"l":14.705,"n":2213,"o":15.12,"t":"2025-02-06T05:00:00Z","v":1344507,"vw":15.001093},{"c":15.08,"h":15.82,"l":14.96,"n":2612,"o":15.25,"t":"2025-02-07T05:00:00Z","v":339881,"vw":15.30698},{"c":15.21,"h":15.34,"l":15.07,"n":889,"o":15.26,"t":"2025-02-10T05:00:00Z","v":121111,"vw":15.206122},{"c":14.5,"h":15.17,"l":14.43,"n":1766,"o":14.91,"t":"2025-02-11T05:00:00Z","v":176585,"vw":14.707452},{"c":14.72,"h":14.8494,"l":14.25,"n":690,"o":14.33,"t":"2025-02-12T05:00:00Z","v":101703,"vw":14.560901},{"c":15.15,"h":15.17,"l":14.48,"n":1697,"o":14.76,"t":"2025-02-13T05:00:00Z","v":271455,"vw":14.952395},{"c":15.25,"h":15.3705,"l":15.0801,"n":626,"o":15.19,"t":"2025-02-14T05:00:00Z","v":81884,"vw":15.215995},{"c":14.83,"h":15.29,"l":14.73,"n":1160,"o":15.29,"t":"2025-02-18T05:00:00Z","v":171443,"vw":15.042873},{"c":14.8,"h":15.17,"l":14.73,"n":1000,"o":14.95,"t":"2025-02-19T05:00:00Z","v":135783,"vw":14.940825},{"c":14.72,"h":14.97,"l":14.35,"n":953,"o":14.97,"t":"2025-02-20T05:00:00Z","v":169485,"vw":14.645326},{"c":13.54,"h":15.05,"l":13.51,"n":3296,"o":14.82,"t":"2025-02-21T05:00:00Z","v":405427,"vw":14.189479},{"c":12.71,"h":13.5873,"l":12.53,"n":2095,"o":13.53,"t":"2025-02-24T05:00:00Z","v":278659,"vw":12.95975},{"c":11.44,"h":12.22,"l":11.13,"n":3033,"o":12.06,"t":"2025-02-25T05:00:00Z","v":564483,"vw":11.488532},{"c":11.54,"h":11.85,"l":11.29,"n":2688,"o":11.46,"t":"2025-02-26T05:00:00Z","v":298426,"vw":11.551716},{"c":11.35,"h":12.3569,"l":11.28,"n":1849,"o":12.06,"t":"2025-02-27T05:00:00Z","v":534291,"vw":11.656764},{"c":11.85,"h":11.89,"l":11.06,"n":1645,"o":11.17,"t":"2025-02-28T05:00:00Z","v":1325797,"vw":11.492568},{"c":11.22,"h":12.94,"l":11.12,"n":2086,"o":12.67,"t":"2025-03-03T05:00:00Z","v":532031,"vw":12.063647},{"c":11.21,"h":11.58,"l":10.37,"n":2323,"o":10.86,"t":"2025-03-04T05:00:00Z","v":629494,"vw":10.866154},{"c":11.87,"h":11.87,"l":11.1,"n":1764,"o":11.38,"t":"2025-03-05T05:00:00Z","v":310327,"vw":11.547314},{"c":11.19,"h":11.76,"l":11.02,"n":3106,"o":11.39,"t":"2025-03-06T05:00:00Z","v":535150,"vw":11.261057},{"c":11.31,"h":11.52,"l":10.81,"n":1363,"o":11.12,"t":"2025-03-07T05:00:00Z","v":276946,"vw":11.210466},{"c":10,"h":10.9,"l":9.78,"n":2442,"o":10.82,"t":"2025-03-10T04:00:00Z","v":348414,"vw":10.247976},{"c":10.32,"h":10.4453,"l":9.74,"n":1339,"o":10.11,"t":"2025-03-11T04:00:00Z","v":186579,"vw":10.107674},{"c":10.36,"h":10.68,"l":10.03,"n":1165,"o":10.61,"t":"2025-03-12T04:00:00Z","v":207168,"vw":10.351915},{"c":9.91,"h":10.3761,"l":9.86,"n":1730,"o":10.36,"t":"2025-03-13T04:00:00Z","v":209834,"vw":10.027189},{"c":10.55,"h":10.6058,"l":10.19,"n":745,"o":10.24,"t":"2025-03-14T04:00:00Z","v":104848,"vw":10.430837},{"c":10.59,"h":10.7099,"l":10.2,"n":1151,"o":10.46,"t":"2025-03-17T04:00:00Z","v":400401,"vw":10.514359},{"c":10.08,"h":10.4,"l":10.02,"n":2578,"o":10.4,"t":"2025-03-18T04:00:00Z","v":336765,"vw":10.1724},{"c":10.55,"h":10.68,"l":10.09,"n":2365,"o":10.14,"t":"2025-03-19T04:00:00Z","v":222667,"vw":10.401515},{"c":10.46,"h":10.75,"l":10.34,"n":348,"o":10.39,"t":"2025-03-20T04:00:00Z","v":116620,"vw":10.464225},{"c":10.37,"h":10.41,"l":10.085,"n":619,"o":10.22,"t":"2025-03-21T04:00:00Z","v":81244,"vw":10.276673},{"c":11.19,"h":11.21,"l":10.71,"n":1121,"o":10.71,"t":"2025-03-24T04:00:00Z","v":156055,"vw":11.02567},{"c":10.84,"h":11.19,"l":10.74,"n":2034,"o":11.09,"t":"2025-03-25T04:00:00Z","v":312550,"vw":10.872803},{"c":10.21,"h":10.86,"l":10.18,"n":1032,"o":10.86,"t":"2025-03-26T04:00:00Z","v":313893,"vw":10.276712},{"c":10.1,"h":10.36,"l":9.97,"n":1006,"o":10.13,"t":"2025-03-27T04:00:00Z","v":159798,"vw":10.128005},{"c":9.33,"h":9.97,"l":9.3,"n":1158,"o":9.97,"t":"2025-03-28T04:00:00Z","v":256530,"vw":9.434653},{"c":9.03,"h":9.12,"l":8.77,"n":4087,"o":9.1,"t":"2025-03-31T04:00:00Z","v":773818,"vw":9.02436},{"c":9.56,"h":9.56,"l":8.8602,"n":1225,"o":9.06,"t":"2025-04-01T04:00:00Z","v":277216,"vw":9.262053},{"c":9.92,"h":9.92,"l":9.3,"n":1361,"o":9.35,"t":"2025-04-02T04:00:00Z","v":220837,"vw":9.790841},{"c":9.05,"h":9.28,"l":8.94,"n":2051,"o":9.09,"t":"2025-04-03T04:00:00Z","v":345586,"vw":9.076009},{"c":8.65,"h":8.86,"l":8,"n":2917,"o":8.76,"t":"2025-04-04T04:00:00Z","v":475329,"vw":8.567029},{"c":8.53,"h":9.2015,"l":7.8,"n":2220,"o":7.91,"t":"2025-04-07T04:00:00Z","v":371580,"vw":8.431743},{"c":8.01,"h":9.07,"l":7.915,"n":1870,"o":9.01,"t":"2025-04-08T04:00:00Z","v":359073,"vw":8.570875},{"c":9.31,"h":9.5,"l":7.91,"n":2376,"o":8.04,"t":"2025-04-09T04:00:00Z","v":405790,"vw":8.816878},{"c":8.58,"h":9.02,"l":8.37,"n":2292,"o":9.02,"t":"2025-04-10T04:00:00Z","v":708347,"vw":8.659818},{"c":9.14,"h":9.17,"l":8.67,"n":1663,"o":8.83,"t":"2025-04-11T04:00:00Z","v":472614,"vw":8.963303},{"c":9.27,"h":9.53,"l":9.13,"n":1264,"o":9.39,"t":"2025-04-14T04:00:00Z","v":394074,"vw":9.288317},{"c":8.97,"h":9.36,"l":8.83,"n":2853,"o":9.35,"t":"2025-04-15T04:00:00Z","v":115886,"vw":8.973652},{"c":8.9,"h":9,"l":8.682,"n":1514,"o":8.74,"t":"2025-04-16T04:00:00Z","v":184862,"vw":8.84659},{"c":8.98,"h":9.02,"l":8.73,"n":922,"o":8.97,"t":"2025-04-17T04:00:00Z","v":137043,"vw":8.902802},{"c":8.92,"h":9.1878,"l":8.7929,"n":912,"o":9.07,"t":"2025-04-21T04:00:00Z","v":282479,"vw":8.940282},{"c":9.79,"h":9.85,"l":9.12,"n":1273,"o":9.12,"t":"2025-04-22T04:00:00Z","v":153517,"vw":9.692168},{"c":9.98,"h":10.31,"l":9.86,"n":1602,"o":10.25,"t":"2025-04-23T04:00:00Z","v":439962,"vw":10.133508},{"c":10.37,"h":10.39,"l":9.94,"n":1326,"o":9.94,"t":"2025-04-24T04:00:00Z","v":285462,"vw":10.233513},{"c":10.64,"h":10.73,"l":10.32,"n":1714,"o":10.47,"t":"2025-04-25T04:00:00Z","v":536305,"vw":10.620604},{"c":10.59,"h":10.7566,"l":10.23,"n":1291,"o":10.7,"t":"2025-04-28T04:00:00Z","v":176901,"vw":10.472185},{"c":10.58,"h":10.65,"l":10.41,"n":1007,"o":10.5,"t":"2025-04-29T04:00:00Z","v":187842,"vw":10.561334},{"c":10.37,"h":10.385,"l":10.02,"n":1662,"o":10.27,"t":"2025-04-30T04:00:00Z","v":488455,"vw":10.28085},{"c":10.83,"h":11.04,"l":10.58,"n":1194,"o":10.74,"t":"2025-05-01T04:00:00Z","v":199603,"vw":10.837842},{"c":11.04,"h":11.245,"l":10.76,"n":2265,"o":10.86,"t":"2025-05-02T04:00:00Z","v":717495,"vw":11.119349},{"c":10.75,"h":10.9,"l":10.6012,"n":2375,"o":10.86,"t":"2025-05-05T04:00:00Z","v":506130,"vw":10.740769},{"c":10.83,"h":10.88,"l":10.49,"n":2145,"o":10.49,"t":"2025-05-06T04:00:00Z","v":423060,"vw":10.750328},{"c":10.79,"h":10.9591,"l":10.685,"n":1460,"o":10.91,"t":"2025-05-07T04:00:00Z","v":356794,"vw":10.806303},{"c":11.61,"h":11.73,"l":11.175,"n":4767,"o":11.31,"t":"2025-05-08T04:00:00Z","v":825095,"vw":11.620354},{"c":11.68,"h":11.955,"l":11.33,"n":2514,"o":11.52,"t":"2025-05-09T04:00:00Z","v":483736,"vw":11.600539},{"c":12.17,"h":12.45,"l":11.9902,"n":1256,"o":12.24,"t":"2025-05-12T04:00:00Z","v":374634,"vw":12.181589},{"c":12.92,"h":12.98,"l":12.41,"n":4207,"o":12.54,"t":"2025-05-13T04:00:00Z","v":653020,"vw":12.717381},{"c":12.73,"h":13.0084,"l":12.64,"n":6028,"o":12.96,"t":"2025-05-14T04:00:00Z","v":731365,"vw":12.813384},{"c":12.36,"h":12.52,"l":12,"n":4270,"o":12.52,"t":"2025-05-15T04:00:00Z","v":815829,"vw":12.309099},{"c":13.08,"h":13.22,"l":12.47,"n":3898,"o":12.47,"t":"2025-05-16T04:00:00Z","v":587481,"vw":13.019997},{"c":13.4,"h":13.47,"l":12.78,"n":1943,"o":12.86,"t":"2025-05-19T04:00:00Z","v":358785,"vw":13.302649},{"c":13.75,"h":13.86,"l":13.385,"n":2387,"o":13.6,"t":"2025-05-20T04:00:00Z","v":682418,"vw":13.585279},{"c":15.08,"h":15.7,"l":13.96,"n":6899,"o":14,"t":"2025-05-21T04:00:00Z","v":1415623,"vw":14.910562},{"c":14.24,"h":15.0661,"l":14.05,"n":7131,"o":14.68,"t":"2025-05-22T04:00:00Z","v":1460731,"vw":14.500898},{"c":13.44,"h":13.71,"l":12.97,"n":4646,"o":13.195,"t":"2025-05-23T04:00:00Z","v":916403,"vw":13.390321},{"c":14.06,"h":14.21,"l":13.76,"n":2460,"o":14.04,"t":"2025-05-27T04:00:00Z","v":905408,"vw":14.012795},{"c":13.5,"h":14.04,"l":13.3351,"n":1495,"o":14.04,"t":"2025-05-28T04:00:00Z","v":213882,"vw":13.55423},{"c":13.15,"h":13.7,"l":13.15,"n":1052,"o":13.7,"t":"2025-05-29T04:00:00Z","v":355135,"vw":13.212894},{"c":12.81,"h":12.96,"l":12.6005,"n":1583,"o":12.94,"t":"2025-05-30T04:00:00Z","v":775407,"vw":12.771973},{"c":13.42,"h":13.48,"l":12.95,"n":1219,"o":12.95,"t":"2025-06-02T04:00:00Z","v":587171,"vw":13.321147},{"c":14.11,"h":14.1399,"l":13.6,"n":1024,"o":13.79,"t":"2025-06-03T04:00:00Z","v":185881,"vw":13.979463},{"c":14.4,"h":14.605,"l":13.93,"n":3730,"o":14.02,"t":"2025-06-04T04:00:00Z","v":511929,"vw":14.363002},{"c":13.94,"h":14.77,"l":13.82,"n":2279,"o":14.7,"t":"2025-06-05T04:00:00Z","v":657767,"vw":14.276551},{"c":15.15,"h":15.4099,"l":14.16,"n":2703,"o":14.16,"t":"2025-06-06T04:00:00Z","v":395113,"vw":15.021479},{"c":15.33,"h":15.42,"l":15.08,"n":3755,"o":15.21,"t":"2025-06-09T04:00:00Z","v":867357,"vw":15.32166},{"c":15.15,"h":15.41,"l":14.96,"n":2361,"o":15.41,"t":"2025-06-10T04:00:00Z","v":569334,"vw":15.144968},{"c":14.94,"h":15.18,"l":14.77,"n":1521,"o":15.01,"t":"2025-06-11T04:00:00Z","v":319024,"vw":14.998674},{"c":14.82,"h":15.08,"l":14.69,"n":3981,"o":14.77,"t":"2025-06-12T04:00:00Z","v":671997,"vw":14.864835},{"c":14.35,"h":14.64,"l":14.17,"n":1388,"o":14.32,"t":"2025-06-13T04:00:00Z","v":178338,"vw":14.375951},{"c":15.3,"h":15.36,"l":15.03,"n":1537,"o":15.03,"t":"2025-06-16T04:00:00Z","v":181750,"vw":15.21997},{"c":14.67,"h":15.12,"l":14.49,"n":2045,"o":15.01,"t":"2025-06-17T04:00:00Z","v":299526,"vw":14.706304},{"c":15.31,"h":15.31,"l":14.45,"n":2435,"o":14.64,"t":"2025-06-18T04:00:00Z","v":956176,"vw":15.206691},{"c":15.26,"h":15.63,"l":15.1554,"n":4097,"o":15.54,"t":"2025-06-20T04:00:00Z","v":850559,"vw":15.358587},{"c":15.13,"h":15.36,"l":14.4769,"n":1310,"o":14.88,"t":"2025-06-23T04:00:00Z","v":240527,"vw":15.01159},{"c":15.47,"h":15.6867,"l":15.14,"n":2792,"o":15.24,"t":"2025-06-24T04:00:00Z","v":359388,"vw":15.483223},{"c":15.51,"h":15.99,"l":15.33,"n":1928,"o":15.98,"t":"2025-06-25T04:00:00Z","v":245127,"vw":15.600911},{"c":16.16,"h":16.28,"l":15.36,"n":2144,"o":15.45,"t":"2025-06-26T04:00:00Z","v":621437,"vw":16.059467},{"c":15.8,"h":16.31,"l":15.62,"n":1122,"o":16.31,"t":"2025-06-27T04:00:00Z","v":248221,"vw":16.000755},{"c":16.55,"h":16.6399,"l":16.135,"n":1906,"o":16.18,"t":"2025-06-30T04:00:00Z","v":718307,"vw":16.470625},{"c":16.43,"h":16.7,"l":16.145,"n":2541,"o":16.3,"t":"2025-07-01T04:00:00Z","v":240800,"vw":16.433978},{"c":17.5,"h":17.5,"l":16.54,"n":1885,"o":16.54,"t":"2025-07-02T04:00:00Z","v":230167,"vw":17.134679},{"c":17.66,"h":18.07,"l":17.445,"n":1232,"o":17.5,"t":"2025-07-03T04:00:00Z","v":617556,"vw":17.729356},{"c":17.14,"h":17.51,"l":16.65,"n":6436,"o":17.47,"t":"2025-07-07T04:00:00Z","v":1124753,"vw":17.091847},{"c":17.25,"h":17.79,"l":17.1821,"n":867,"o":17.33,"t":"2025-07-08T04:00:00Z","v":314812,"vw":17.387317},{"c":17.71,"h":17.71,"l":17.01,"n":1700,"o":17.52,"t":"2025-07-09T04:00:00Z","v":446588,"vw":17.40261},{"c":17.92,"h":18.04,"l":17.4049,"n":986,"o":17.56,"t":"2025-07-10T04:00:00Z","v":341099,"vw":17.581292},{"c":17.54,"h":18.26,"l":17.45,"n":2122,"o":18.19,"t":"2025-07-11T04:00:00Z","v":341125,"vw":17.785628},{"c":18.19,"h":18.61,"l":17.88,"n":2613,"o":17.99,"t":"2025-07-14T04:00:00Z","v":862129,"vw":18.153612},{"c":17.65,"h":17.97,"l":17.418,"n":3317,"o":17.97,"t":"2025-07-15T04:00:00Z","v":936231,"vw":17.774555},{"c":18.58,"h":18.675,"l":17.87,"n":2726,"o":17.9,"t":"2025-07-16T04:00:00Z","v":474670,"vw":18.429555},{"c":18.89,"h":19.08,"l":18.19,"n":3331,"o":18.48,"t":"2025-07-17T04:00:00Z","v":561105,"vw":18.795634},{"c":18.72,"h":19.62,"l":18.405,"n":5225,"o":19.27,"t":"2025-07-18T04:00:00Z","v":872990,"vw":18.875817},{"c":18.69,"h":19.8704,"l":18.665,"n":6222,"o":19.21,"t":"2025-07-21T04:00:00Z","v":878273,"vw":19.250699},{"c":18.76,"h":18.88,"l":18.05,"n":3615,"o":18.77,"t":"2025-07-22T04:00:00Z","v":313206,"vw":18.555225},{"c":18.77,"h":18.88,"l":18.26,"n":4414,"o":18.85,"t":"2025-07-23T04:00:00Z","v":759428,"vw":18.589748},{"c":18.64,"h":18.9,"l":18.46,"n":2009,"o":18.63,"t":"2025-07-24T04:00:00Z","v":591951,"vw":18.656693},{"c":18.3,"h":18.58,"l":17.93,"n":1905,"o":18.58,"t":"2025-07-25T04:00:00Z","v":368569,"vw":18.227838},{"c":17.98,"h":18.6486,"l":17.8836,"n":2304,"o":18.62,"t":"2025-07-28T04:00:00Z","v":404295,"vw":18.004985},{"c":17.36,"h":18.03,"l":17.1404,"n":2025,"o":18.03,"t":"2025-07-29T04:00:00Z","v":670440,"vw":17.518204},{"c":17.41,"h":17.735,"l":17.135,"n":5702,"o":17.56,"t":"2025-07-30T04:00:00Z","v":841470,"vw":17.485295},{"c":17.5,"h":18,"l":17.47,"n":6711,"o":17.69,"t":"2025-07-31T04:00:00Z","v":1264611,"vw":17.76595},{"c":16.03,"h":16.63,"l":15.84,"n":4036,"o":16.6,"t":"2025-08-01T04:00:00Z","v":654143,"vw":16.176762},{"c":16.74,"h":16.74,"l":15.97,"n":2384,"o":16.28,"t":"2025-08-04T04:00:00Z","v":436718,"vw":16.484175},{"c":16.43,"h":16.66,"l":16.1,"n":4126,"o":16.66,"t":"2025-08-05T04:00:00Z","v":586097,"vw":16.335284},{"c":16.91,"h":16.92,"l":16.3024,"n":2759,"o":16.475,"t":"2025-08-06T04:00:00Z","v":389791,"vw":16.603311},{"c":16.78,"h":17.45,"l":16.55,"n":2498,"o":17.28,"t":"2025-08-07T04:00:00Z","v":981923,"vw":16.726612},{"c":16.61,"h":17.076,"l":16.25,"n":2260,"o":17.04,"t":"2025-08-08T04:00:00Z","v":474605,"vw":16.555625},{"c":16.67,"h":17.22,"l":16.62,"n":1193,"o":16.87,"t":"2025-08-11T04:00:00Z","v":149396,"vw":16.927653},{"c":16.76,"h":16.95,"l":16.6419,"n":1146,"o":16.84,"t":"2025-08-12T04:00:00Z","v":369472,"vw":16.818632},{"c":16.88,"h":17.22,"l":16.63,"n":2682,"o":16.73,"t":"2025-08-13T04:00:00Z","v":352694,"vw":16.845987},{"c":17.36,"h":17.39,"l":16.63,"n":1858,"o":16.7,"t":"2025-08-14T04:00:00Z","v":432345,"vw":17.000388},{"c":17.13,"h":17.34,"l":16.67,"n":3788,"o":17.23,"t":"2025-08-15T04:00:00Z","v":509382,"vw":17.063329},{"c":17.77,"h":18.01,"l":17.11,"n":2197,"o":17.245,"t":"2025-08-18T04:00:00Z","v":379982,"vw":17.652589},{"c":16.65,"h":17.76,"l":16.58,"n":3174,"o":17.64,"t":"2025-08-19T04:00:00Z","v":569599,"vw":16.816304},{"c":16.95,"h":16.95,"l":15.91,"n":8263,"o":16.55,"t":"2025-08-20T04:00:00Z","v":683987,"vw":16.500775},{"c":16.76,"h":16.88,"l":16.49,"n":1056,"o":16.62,"t":"2025-08-21T04:00:00Z","v":207491,"vw":16.757441},{"c":17.6,"h":17.8499,"l":16.51,"n":3127,"o":16.72,"t":"2025-08-22T04:00:00Z","v":537672,"vw":17.59841},{"c":17.22,"h":17.43,"l":16.85,"n":2786,"o":17.27,"t":"2025-08-25T04:00:00Z","v":475281,"vw":17.238133},{"c":17.66,"h":17.7,"l":17.07,"n":2170,"o":17.18,"t":"2025-08-26T04:00:00Z","v":300238,"vw":17.476195},{"c":17.51,"h":17.79,"l":17.41,"n":1564,"o":17.64,"t":"2025-08-27T04:00:00Z","v":636811,"vw":17.592025},{"c":17.71,"h":18.04,"l":17.64,"n":1408,"o":17.71,"t":"2025-08-28T04:00:00Z","v":335721,"vw":17.750942},{"c":17.93,"h":18.2517,"l":17.57,"n":3220,"o":17.98,"t":"2025-08-29T04:00:00Z","v":558574,"vw":17.751909},{"c":18.02,"h":18.23,"l":17.09,"n":2800,"o":17.53,"t":"2025-09-02T04:00:00Z","v":462033,"vw":17.899223},{"c":17.42,"h":18.17,"l":17.28,"n":3458,"o":18.09,"t":"2025-09-03T04:00:00Z","v":555808,"vw":17.583243},{"c":16.89,"h":17.42,"l":16.74,"n":1871,"o":17.42,"t":"2025-09-04T04:00:00Z","v":173949,"vw":16.939563},{"c":16.94,"h":17.31,"l":16.31,"n":2708,"o":17.27,"t":"2025-09-05T04:00:00Z","v":217432,"vw":16.634499},{"c":17.07,"h":17.2197,"l":16.695,"n":1771,"o":17.07,"t":"2025-09-08T04:00:00Z","v":157102,"vw":17.050511},{"c":18.41,"h":18.43,"l":17.26,"n":5420,"o":17.3,"t":"2025-09-09T04:00:00Z","v":1033540,"vw":18.060174},{"c":19.08,"h":19.39,"l":18.635,"n":8697,"o":18.76,"t":"2025-09-10T04:00:00Z","v":1241251,"vw":19.098479},{"c":19.31,"h":19.73,"l":18.89,"n":5328,"o":19.1,"t":"2025-09-11T04:00:00Z","v":1562864,"vw":19.389208},{"c":19.78,"h":19.8499,"l":19.31,"n":2124,"o":19.37,"t":"2025-09-12T04:00:00Z","v":480079,"vw":19.678242},{"c":20.29,"h":20.32,"l":19.8301,"n":2086,"o":20,"t":"2025-09-15T04:00:00Z","v":265363,"vw":20.121433},{"c":20.81,"h":20.85,"l":20.0401,"n":5964,"o":20.5,"t":"2025-09-16T04:00:00Z","v":1330448,"vw":20.662962},{"c":21.21,"h":21.53,"l":20.26,"n":6905,"o":20.7,"t":"2025-09-17T04:00:00Z","v":749890,"vw":20.991909},{"c":21.7,"h":21.98,"l":21.2333,"n":5544,"o":21.63,"t":"2025-09-18T04:00:00Z","v":566852,"vw":21.733651},{"c":21.86,"h":22.12,"l":21.56,"n":4317,"o":21.83,"t":"2025-09-19T04:00:00Z","v":639771,"vw":21.894491},{"c":22.49,"h":22.5401,"l":21.24,"n":2858,"o":21.56,"t":"2025-09-22T04:00:00Z","v":452753,"vw":22.081671},{"c":21.75,"h":22.8185,"l":21.5432,"n":3381,"o":22.72,"t":"2025-09-23T04:00:00Z","v":580895,"vw":22.064685},{"c":22.03,"h":22.6,"l":21.85,"n":4479,"o":21.98,"t":"2025-09-24T04:00:00Z","v":769409,"vw":22.160323},{"c":20.78,"h":21.486,"l":20.345,"n":3130,"o":21.24,"t":"2025-09-25T04:00:00Z","v":498942,"vw":20.844649},{"c":20.58,"h":20.78,"l":19.83,"n":2388,"o":20.7,"t":"2025-09-26T04:00:00Z","v":874499,"vw":20.371001},{"c":21.84,"h":21.9,"l":20.96,"n":2401,"o":20.96,"t":"2025-09-29T04:00:00Z","v":572169,"vw":21.689497},{"c":21.75,"h":21.98,"l":21.505,"n":2359,"o":21.73,"t":"2025-09-30T04:00:00Z","v":500634,"vw":21.641887},{"c":22.14,"h":22.42,"l":21.8101,"n":1870,"o":22.05,"t":"2025-10-01T04:00:00Z","v":400594,"vw":22.130871},{"c":23.22,"h":23.29,"l":22.3404,"n":7303,"o":22.59,"t":"2025-10-02T04:00:00Z","v":1101379,"vw":22.770913},{"c":23.52,"h":24.3,"l":23.2,"n":3488,"o":23.47,"t":"2025-10-03T04:00:00Z","v":1190501,"vw":23.668171},{"c":24.9,"h":24.9998,"l":24.41,"n":3503,"o":24.61,"t":"2025-10-06T04:00:00Z","v":726161,"vw":24.794774},{"c":24.79,"h":25.47,"l":23.8,"n":10024,"o":25.4,"t":"2025-10-07T04:00:00Z","v":964100,"vw":24.617535},{"c":25.41,"h":25.615,"l":24.53,"n":3479,"o":25.05,"t":"2025-10-08T04:00:00Z","v":573529,"vw":25.103726},{"c":25.81,"h":25.82,"l":24.9201,"n":4304,"o":25.5,"t":"2025-10-09T04:00:00Z","v":718896,"vw":25.428227},{"c":24.26,"h":27.4899,"l":24.11,"n":16268,"o":26.67,"t":"2025-10-10T04:00:00Z","v":1724083,"vw":25.677707},{"c":25.56,"h":25.5813,"l":24.6,"n":4378,"o":25.25,"t":"2025-10-13T04:00:00Z","v":904031,"vw":25.300197},{"c":25.9,"h":26.63,"l":23.88,"n":9071,"o":24.6,"t":"2025-10-14T04:00:00Z","v":1365308,"vw":25.702203},{"c":26.49,"h":27.16,"l":25.66,"n":6626,"o":26.7,"t":"2025-10-15T04:00:00Z","v":774837,"vw":26.527306},{"c":24.68,"h":26.6505,"l":24.64,"n":4691,"o":26.65,"t":"2025-10-16T04:00:00Z","v":887999,"vw":25.412768},{"c":24.27,"h":24.357,"l":23.385,"n":3666,"o":23.55,"t":"2025-10-17T04:00:00Z","v":609460,"vw":23.942267},{"c":25.29,"h":26.18,"l":24.95,"n":4171,"o":25.57,"t":"2025-10-20T04:00:00Z","v":744910,"vw":25.542295},{"c":24.36,"h":25.22,"l":24.13,"n":2795,"o":25.14,"t":"2025-10-21T04:00:00Z","v":377784,"vw":24.685316},{"c":22.63,"h":24.19,"l":21.814,"n":3785,"o":23.77,"t":"2025-10-22T04:00:00Z","v":601990,"vw":22.623039},{"c":23.43,"h":23.77,"l":22.6106,"n":1950,"o":22.77,"t":"2025-10-23T04:00:00Z","v":252744,"vw":23.064694},{"c":25,"h":25,"l":24.37,"n":4308,"o":24.44,"t":"2025-10-24T04:00:00Z","v":700854,"vw":24.830693},{"c":25.64,"h":25.88,"l":25.3,"n":3101,"o":25.85,"t":"2025-10-27T04:00:00Z","v":339818,"vw":25.634073},{"c":25.16,"h":26.3,"l":25.16,"n":2845,"o":25.65,"t":"2025-10-28T04:00:00Z","v":473513,"vw":25.531471},{"c":24.77,"h":25.45,"l":24.21,"n":4186,"o":25.23,"t":"2025-10-29T04:00:00Z","v":649363,"vw":24.889512},{"c":23.61,"h":24.36,"l":23.57,"n":3469,"o":24.01,"t":"2025-10-30T04:00:00Z","v":411956,"vw":23.893526},{"c":24.17,"h":24.77,"l":23.6701,"n":3158,"o":24.37,"t":"2025-10-31T04:00:00Z","v":507254,"vw":24.266017},{"c":24.49,"h":25.37,"l":23.86,"n":4523,"o":25.26,"t":"2025-11-03T05:00:00Z","v":526605,"vw":24.578653},{"c":22.92,"h":24.43,"l":22.77,"n":2854,"o":23.16,"t":"2025-11-04T05:00:00Z","v":339873,"vw":23.292377},{"c":23.77,"h":24.01,"l":23.16,"n":2615,"o":23.38,"t":"2025-11-05T05:00:00Z","v":403193,"vw":23.67373},{"c":22,"h":23.75,"l":21.94,"n":3538,"o":23.75,"t":"2025-11-06T05:00:00Z","v":391468,"vw":22.485061},{"c":21.94,"h":22.07,"l":20.53,"n":6823,"o":21.15,"t":"2025-11-07T05:00:00Z","v":840119,"vw":21.17928},{"c":21.83,"h":23.08,"l":21.7,"n":3622,"o":23.02,"t":"2025-11-10T05:00:00Z","v":489073,"vw":22.157633},{"c":20.55,"h":21.375,"l":20.36,"n":2998,"o":21.31,"t":"2025-11-11T05:00:00Z","v":295549,"vw":20.658769},{"c":20,"h":20.89,"l":19.595,"n":5315,"o":20.89,"t":"2025-11-12T05:00:00Z","v":673777,"vw":19.973533},{"c":18.02,"h":19.45,"l":17.8901,"n":6912,"o":19.37,"t":"2025-11-13T05:00:00Z","v":899018,"vw":18.518916},{"c":17.39,"h":18.41,"l":17.0601,"n":4712,"o":17.3,"t":"2025-11-14T05:00:00Z","v":865922,"vw":17.772053},{"c":17.11,"h":17.86,"l":16.69,"n":5490,"o":17.36,"t":"2025-11-17T05:00:00Z","v":710525,"vw":17.185957},{"c":17.37,"h":17.7472,"l":16.71,"n":5436,"o":16.9,"t":"2025-11-18T05:00:00Z","v":811602,"vw":17.373128},{"c":16.86,"h":17.7246,"l":16.45,"n":5999,"o":17.25,"t":"2025-11-19T05:00:00Z","v":726753,"vw":16.874294},{"c":16.06,"h":18.07,"l":16.015,"n":7568,"o":17.88,"t":"2025-11-20T05:00:00Z","v":1374221,"vw":17.08427},{"c":15.96,"h":16.2,"l":15.11,"n":6795,"o":15.96,"t":"2025-11-21T05:00:00Z","v":734422,"vw":15.729195},{"c":17.48,"h":17.52,"l":16.245,"n":3572,"o":16.3,"t":"2025-11-24T05:00:00Z","v":534601,"vw":16.972154},{"c":17.61,"h":17.65,"l":16.55,"n":4858,"o":17.17,"t":"2025-11-25T05:00:00Z","v":1192896,"vw":17.17963},{"c":18.54,"h":18.66,"l":17.62,"n":13310,"o":18,"t":"2025-11-26T05:00:00Z","v":3149791,"vw":18.204462},{"c":19.41,"h":19.74,"l":19.01,"n":4990,"o":19.03,"t":"2025-11-28T05:00:00Z","v":1054834,"vw":19.409324},{"c":18.56,"h":18.93,"l":18.11,"n":14064,"o":18.24,"t":"2025-12-01T05:00:00Z","v":2563597,"vw":18.61554},{"c":18.15,"h":19.195,"l":18.12,"n":1972,"o":18.78,"t":"2025-12-02T05:00:00Z","v":501915,"vw":18.654868},{"c":18.98,"h":19.02,"l":18,"n":2701,"o":18.26,"t":"2025-12-03T05:00:00Z","v":428827,"vw":18.663383},{"c":19.71,"h":19.785,"l":18.6601,"n":7290,"o":18.92,"t":"2025-12-04T05:00:00Z","v":1683953,"vw":19.465892},{"c":19,"h":19.5,"l":18.81,"n":1559,"o":19.46,"t":"2025-12-05T05:00:00Z","v":276664,"vw":19.129411},{"c":19.46,"h":19.55,"l":18.9,"n":2328,"o":19.4,"t":"2025-12-08T05:00:00Z","v":283019,"vw":19.274414},{"c":20.11,"h":20.51,"l":19.1,"n":2516,"o":19.24,"t":"2025-12-09T05:00:00Z","v":499459,"vw":19.95102},{"c":19.87,"h":20.33,"l":19.56,"n":1738,"o":19.89,"t":"2025-12-10T05:00:00Z","v":275728,"vw":19.945533},{"c":19.87,"h":19.875,"l":18.84,"n":2511,"o":19.39,"t":"2025-12-11T05:00:00Z","v":387142,"vw":19.266818},{"c":18.62,"h":20.09,"l":18.54,"n":2234,"o":19.61,"t":"2025-12-12T05:00:00Z","v":232723,"vw":19.358197},{"c":16.82,"h":18.67,"l":16.805,"n":4448,"o":18.5,"t":"2025-12-15T05:00:00Z","v":814873,"vw":17.130533},{"c":17.1,"h":17.19,"l":16.49,"n":28798,"o":16.8,"t":"2025-12-16T05:00:00Z","v":4667228,"vw":16.739729},{"c":16.33,"h":17.635,"l":16.26,"n":1632,"o":17.44,"t":"2025-12-17T05:00:00Z","v":221807,"vw":16.80359},{"c":16.55,"h":17.3573,"l":16.51,"n":1394,"o":16.98,"t":"2025-12-18T05:00:00Z","v":176493,"vw":16.879933},{"c":17.86,"h":17.88,"l":17.07,"n":2999,"o":17.07,"t":"2025-12-19T05:00:00Z","v":991346,"vw":17.46737},{"c":18.11,"h":18.665,"l":18.05,"n":2629,"o":18.41,"t":"2025-12-22T05:00:00Z","v":419219,"vw":18.279378},{"c":17.76,"h":18.05,"l":17.61,"n":1722,"o":17.85,"t":"2025-12-23T05:00:00Z","v":404956,"vw":17.770912},{"c":17.84,"h":17.84,"l":17.49,"n":2240,"o":17.66,"t":"2025-12-24T05:00:00Z","v":365299,"vw":17.706158},{"c":17.19,"h":17.8,"l":17.08,"n":1520,"o":17.75,"t":"2025-12-26T05:00:00Z","v":294611,"vw":17.251036},{"c":17.06,"h":17.59,"l":16.92,"n":3114,"o":16.92,"t":"2025-12-29T05:00:00Z","v":662616,"vw":17.134179},{"c":16.78,"h":17.14,"l":16.6506,"n":1984,"o":17.04,"t":"2025-12-30T05:00:00Z","v":614659,"vw":16.834896},{"c":16.53,"h":16.885,"l":16.43,"n":1823,"o":16.78,"t":"2025-12-31T05:00:00Z","v":568902,"vw":16.648989},{"c":17.8,"h":17.8599,"l":16.71,"n":1742,"o":16.89,"t":"2026-01-02T05:00:00Z","v":565234,"vw":17.638817},{"c":19.25,"h":19.37,"l":18.37,"n":9653,"o":18.5,"t":"2026-01-05T05:00:00Z","v":1950940,"vw":19.06363},{"c":18.97,"h":19.4725,"l":18.455,"n":4836,"o":19.3,"t":"2026-01-06T05:00:00Z","v":1615894,"vw":18.990376},{"c":18.68,"h":19.1888,"l":18.65,"n":1820,"o":19.14,"t":"2026-01-07T05:00:00Z","v":176918,"vw":18.924649},{"c":19.02,"h":19.32,"l":18.416,"n":2551,"o":18.55,"t":"2026-01-08T05:00:00Z","v":668984,"vw":18.968003},{"c":19.11,"h":19.61,"l":18.9201,"n":2657,"o":19.18,"t":"2026-01-09T05:00:00Z","v":260989,"vw":19.284918},{"c":19.69,"h":19.788,"l":18.95,"n":1984,"o":18.95,"t":"2026-01-12T05:00:00Z","v":666172,"vw":19.635379},{"c":20.08,"h":20.14,"l":19.57,"n":2419,"o":19.95,"t":"2026-01-13T05:00:00Z","v":525914,"vw":19.876909},{"c":20.48,"h":20.77,"l":20.1116,"n":3112,"o":20.3,"t":"2026-01-14T05:00:00Z","v":456070,"vw":20.395063},{"c":20.08,"h":20.6099,"l":19.92,"n":3527,"o":20.57,"t":"2026-01-15T05:00:00Z","v":322234,"vw":20.242741},{"c":21.04,"h":21.15,"l":20.08,"n":2984,"o":20.11,"t":"2026-01-16T05:00:00Z","v":520702,"vw":20.873782},{"c":19.76,"h":20.36,"l":19.46,"n":3282,"o":19.71,"t":"2026-01-20T05:00:00Z","v":582772,"vw":19.854672},{"c":19.68,"h":20.42,"l":18.82,"n":4283,"o":19.82,"t":"2026-01-21T05:00:00Z","v":1069843,"vw":19.287127},{"c":19.28,"h":20,"l":19.21,"n":2506,"o":19.97,"t":"2026-01-22T05:00:00Z","v":1074142,"vw":19.32454},{"c":19.82,"h":20.36,"l":18.72,"n":2255,"o":19.25,"t":"2026-01-23T05:00:00Z","v":428400,"vw":19.779872},{"c":19.16,"h":19.731,"l":19.12,"n":1504,"o":19.52,"t":"2026-01-26T05:00:00Z","v":220974,"vw":19.326335},{"c":20.21,"h":20.29,"l":19.2,"n":2075,"o":19.43,"t":"2026-01-27T05:00:00Z","v":298468,"vw":19.724862},{"c":20.16,"h":20.54,"l":19.86,"n":2915,"o":20.34,"t":"2026-01-28T05:00:00Z","v":661677,"vw":20.20322},{"c":18.96,"h":20.03,"l":18.52,"n":4304,"o":20.03,"t":"2026-01-29T05:00:00Z","v":484017,"vw":18.970618},{"c":18.03,"h":18.84,"l":17.74,"n":6087,"o":18.57,"t":"2026-01-30T05:00:00Z","v":1342651,"vw":18.130309},{"c":17.39,"h":17.86,"l":17.13,"n":3744,"o":17.37,"t":"2026-02-02T05:00:00Z","v":503175,"vw":17.464788},{"c":17.15,"h":17.72,"l":16.31,"n":5675,"o":17.65,"t":"2026-02-03T05:00:00Z","v":628736,"vw":16.832941},{"c":15.79,"h":16.774,"l":15.17,"n":7477,"o":16.75,"t":"2026-02-04T05:00:00Z","v":976905,"vw":15.558611},{"c":13.72,"h":15.47,"l":13.68,"n":8426,"o":15.09,"t":"2026-02-05T05:00:00Z","v":1171398,"vw":14.382077},{"c":15.95,"h":16.0099,"l":14.66,"n":7633,"o":14.66,"t":"2026-02-06T05:00:00Z","v":967305,"vw":15.764567},{"c":16.85,"h":16.92,"l":15.6648,"n":2521,"o":15.77,"t":"2026-02-09T05:00:00Z","v":633769,"vw":16.595177},{"c":16.44,"h":17.01,"l":16.42,"n":1720,"o":16.52,"t":"2026-02-10T05:00:00Z","v":345772,"vw":16.631282},{"c":15.92,"h":16.5,"l":15.5,"n":2475,"o":16.5,"t":"2026-02-11T05:00:00Z","v":345236,"vw":15.802954},{"c":15.27,"h":16.01,"l":15.095,"n":2307,"o":15.94,"t":"2026-02-12T05:00:00Z","v":246580,"vw":15.394361},{"c":16.04,"h":16.3986,"l":15.21,"n":2502,"o":15.58,"t":"2026-02-13T05:00:00Z","v":270701,"vw":16.142624},{"c":15.67,"h":15.9634,"l":15.21,"n":2105,"o":15.66,"t":"2026-02-17T05:00:00Z","v":325053,"vw":15.643103},{"c":15.62,"h":16.135,"l":15.45,"n":1577,"o":15.5,"t":"2026-02-18T05:00:00Z","v":122648,"vw":15.850982},{"c":15.72,"h":15.75,"l":15.08,"n":1075,"o":15.29,"t":"2026-02-19T05:00:00Z","v":109757,"vw":15.417921},{"c":15.39,"h":16.06,"l":15.23,"n":2592,"o":15.55,"t":"2026-02-20T05:00:00Z","v":261696,"vw":15.629706},{"c":15.23,"h":15.31,"l":14.93,"n":1840,"o":14.95,"t":"2026-02-23T05:00:00Z","v":324028,"vw":15.145766},{"c":15.88,"h":16,"l":14.94,"n":2030,"o":14.97,"t":"2026-02-24T05:00:00Z","v":239299,"vw":15.74279},{"c":16.5,"h":16.81,"l":16.25,"n":4821,"o":16.39,"t":"2026-02-25T05:00:00Z","v":1309627,"vw":16.539109},{"c":16.51,"h":16.77,"l":16.08,"n":1338,"o":16.5,"t":"2026-02-26T05:00:00Z","v":406232,"vw":16.399351},{"c":15.93,"h":16.39,"l":15.63,"n":2317,"o":16.18,"t":"2026-02-27T05:00:00Z","v":1139076,"vw":15.858521},{"c":16.57,"h":16.73,"l":15.35,"n":2977,"o":15.51,"t":"2026-03-02T05:00:00Z","v":333816,"vw":16.44987},{"c":15.8,"h":16.22,"l":15.395,"n":4065,"o":15.8,"t":"2026-03-03T05:00:00Z","v":346579,"vw":15.86376},{"c":17.05,"h":17.27,"l":16.46,"n":3190,"o":16.52,"t":"2026-03-04T05:00:00Z","v":505576,"vw":17.020113},{"c":16.61,"h":17.215,"l":16.17,"n":4333,"o":16.93,"t":"2026-03-05T05:00:00Z","v":625659,"vw":16.587447},{"c":15.63,"h":16.26,"l":15.54,"n":11548,"o":16.18,"t":"2026-03-06T05:00:00Z","v":1083590,"vw":15.893252},{"c":16.15,"h":16.26,"l":15.36,"n":3518,"o":15.44,"t":"2026-03-09T04:00:00Z","v":381586,"vw":15.746973},{"c":16.38,"h":16.74,"l":16.155,"n":8716,"o":16.39,"t":"2026-03-10T04:00:00Z","v":1632703,"vw":16.534225},{"c":16.7,"h":17.0099,"l":16.33,"n":2990,"o":16.43,"t":"2026-03-11T04:00:00Z","v":303140,"vw":16.621833},{"c":16.12,"h":16.3917,"l":15.8498,"n":2541,"o":16.37,"t":"2026-03-12T04:00:00Z","v":674416,"vw":16.111304},{"c":16.4,"h":17.12,"l":16.29,"n":2233,"o":16.69,"t":"2026-03-13T04:00:00Z","v":197210,"vw":16.766116},{"c":17.23,"h":17.4,"l":16.94,"n":10603,"o":17.11,"t":"2026-03-16T04:00:00Z","v":3289613,"vw":17.187398},{"c":17.21,"h":17.535,"l":16.91,"n":2008,"o":17.07,"t":"2026-03-17T04:00:00Z","v":360558,"vw":17.232745},{"c":16.68,"h":17.2,"l":16.66,"n":1476,"o":16.99,"t":"2026-03-18T04:00:00Z","v":190837,"vw":16.806492},{"c":16.52,"h":16.77,"l":15.81,"n":3999,"o":16.21,"t":"2026-03-19T04:00:00Z","v":1611646,"vw":16.487369},{"c":16.12,"h":16.69,"l":15.77,"n":4431,"o":16.69,"t":"2026-03-20T04:00:00Z","v":444184,"vw":16.181508},{"c":16.72,"h":17.0079,"l":16.34,"n":12883,"o":16.35,"t":"2026-03-23T04:00:00Z","v":1885106,"vw":16.723243},{"c":16.03,"h":16.7857,"l":15.785,"n":4044,"o":16.56,"t":"2026-03-24T04:00:00Z","v":403838,"vw":16.085949},{"c":16.4,"h":16.855,"l":16.18,"n":1183,"o":16.54,"t":"2026-03-25T04:00:00Z","v":110114,"vw":16.489393},{"c":15.51,"h":16.285,"l":15.4301,"n":3034,"o":16,"t":"2026-03-26T04:00:00Z","v":304341,"vw":15.734041},{"c":14.62,"h":15.25,"l":14.44,"n":1929,"o":15.19,"t":"2026-03-27T04:00:00Z","v":850869,"vw":14.595191},{"c":13.96,"h":14.92,"l":13.74,"n":2301,"o":14.85,"t":"2026-03-30T04:00:00Z","v":825322,"vw":14.077274},{"c":14.92,"h":14.98,"l":14.05,"n":2400,"o":14.23,"t":"2026-03-31T04:00:00Z","v":845600,"vw":14.704943},{"c":14.83,"h":15.27,"l":14.8,"n":1015,"o":15.215,"t":"2026-04-01T04:00:00Z","v":152384,"vw":15.007064},{"c":14.99,"h":15.04,"l":14.05,"n":3394,"o":14.31,"t":"2026-04-02T04:00:00Z","v":426601,"vw":14.882785},{"c":15.39,"h":15.55,"l":15.205,"n":1477,"o":15.21,"t":"2026-04-06T04:00:00Z","v":250306,"vw":15.399791},{"c":15.49,"h":15.52,"l":14.78,"n":2109,"o":15.1,"t":"2026-04-07T04:00:00Z","v":240461,"vw":15.111936},{"c":16.49,"h":16.84,"l":16.15,"n":8323,"o":16.62,"t":"2026-04-08T04:00:00Z","v":1853227,"vw":16.477146},{"c":16.47,"h":16.91,"l":16.08,"n":2545,"o":16.4,"t":"2026-04-09T04:00:00Z","v":820890,"vw":16.439681},{"c":16.73,"h":17.0879,"l":16.63,"n":1058,"o":16.76,"t":"2026-04-10T04:00:00Z","v":113906,"vw":16.83681},{"c":17.53,"h":17.56,"l":16.16,"n":2546,"o":16.43,"t":"2026-04-13T04:00:00Z","v":3953651,"vw":17.334242},{"c":18.29,"h":18.74,"l":18.0114,"n":2340,"o":18.12,"t":"2026-04-14T04:00:00Z","v":350481,"vw":18.386666},{"c":18.46,"h":18.49,"l":17.9,"n":1227,"o":18.43,"t":"2026-04-15T04:00:00Z","v":130623,"vw":18.214954},{"c":18.54,"h":18.61,"l":17.88,"n":3733,"o":18.6,"t":"2026-04-16T04:00:00Z","v":981249,"vw":18.363246},{"c":19.38,"h":19.55,"l":18.83,"n":5066,"o":19.02,"t":"2026-04-17T04:00:00Z","v":977554,"vw":19.316103},{"c":19.52,"h":19.58,"l":18.86,"n":6344,"o":18.9,"t":"2026-04-20T04:00:00Z","v":4131306,"vw":19.504817},{"c":18.72,"h":19.72,"l":18.62,"n":2235,"o":19.72,"t":"2026-04-21T04:00:00Z","v":359847,"vw":19.05292},{"c":19.66,"h":19.775,"l":19.36,"n":2135,"o":19.36,"t":"2026-04-22T04:00:00Z","v":546337,"vw":19.638711},{"c":19.41,"h":20,"l":18.95,"n":2149,"o":19.42,"t":"2026-04-23T04:00:00Z","v":313287,"vw":19.489415},{"c":19.26,"h":19.8699,"l":19.12,"n":3095,"o":19.65,"t":"2026-04-24T04:00:00Z","v":411711,"vw":19.384577},{"c":18.96,"h":19.39,"l":18.7001,"n":2046,"o":19.2,"t":"2026-04-27T04:00:00Z","v":810553,"vw":19.030368},{"c":18.43,"h":18.5499,"l":17.95,"n":2399,"o":18.26,"t":"2026-04-28T04:00:00Z","v":377811,"vw":18.268324},{"c":17.92,"h":18.325,"l":17.57,"n":3914,"o":18.31,"t":"2026-04-29T04:00:00Z","v":2005823,"vw":17.832632},{"c":18.8,"h":18.87,"l":18.12,"n":1915,"o":18.12,"t":"2026-04-30T04:00:00Z","v":2004106,"vw":18.723144},{"c":19.07,"h":19.53,"l":18.995,"n":1940,"o":19.09,"t":"2026-05-01T04:00:00Z","v":215312,"vw":19.285182},{"c":19.91,"h":19.98,"l":19.21,"n":2191,"o":19.21,"t":"2026-05-04T04:00:00Z","v":289375,"vw":19.704819},{"c":20.76,"h":20.83,"l":20.125,"n":2813,"o":20.21,"t":"2026-05-05T04:00:00Z","v":784750,"vw":20.640314},{"c":22.21,"h":22.26,"l":21.31,"n":10847,"o":21.43,"t":"2026-05-06T04:00:00Z","v":2419442,"vw":21.98234},{"c":21.27,"h":21.985,"l":20.815,"n":11063,"o":21.87,"t":"2026-05-07T04:00:00Z","v":3930655,"vw":21.192597},{"c":21.65,"h":21.835,"l":20.95,"n":2653,"o":21.7,"t":"2026-05-08T04:00:00Z","v":547300,"vw":21.466623},{"c":22.23,"h":22.7,"l":20.91,"n":2431,"o":21.29,"t":"2026-05-11T04:00:00Z","v":390980,"vw":22.085719},{"c":21.72,"h":22,"l":20.82,"n":3653,"o":21.71,"t":"2026-05-12T04:00:00Z","v":369430,"vw":21.460982},{"c":21.73,"h":22,"l":21.01,"n":1491,"o":21.61,"t":"2026-05-13T04:00:00Z","v":167271,"vw":21.618542},{"c":22.41,"h":22.75,"l":21.24,"n":2697,"o":21.76,"t":"2026-05-14T04:00:00Z","v":384396,"vw":22.119812},{"c":20.91,"h":21.83,"l":20.8,"n":4114,"o":21.645,"t":"2026-05-15T04:00:00Z","v":495079,"vw":21.004742},{"c":20.11,"h":20.61,"l":19.535,"n":5749,"o":20.6,"t":"2026-05-18T04:00:00Z","v":532358,"vw":20.039733},{"c":19.93,"h":20.15,"l":19.21,"n":3865,"o":19.89,"t":"2026-05-19T04:00:00Z","v":330411,"vw":19.726356},{"c":20.51,"h":20.78,"l":19.945,"n":2293,"o":20.29,"t":"2026-05-20T04:00:00Z","v":282086,"vw":20.420049},{"c":21.53,"h":21.545,"l":20.57,"n":4137,"o":20.57,"t":"2026-05-21T04:00:00Z","v":502050,"vw":21.169211},{"c":21.27,"h":21.755,"l":21.05,"n":11597,"o":21.6,"t":"2026-05-22T04:00:00Z","v":1895600,"vw":21.466872},{"c":21.75,"h":22.38,"l":21.6,"n":9196,"o":21.78,"t":"2026-05-26T04:00:00Z","v":3722889,"vw":21.861363},{"c":22.45,"h":22.64,"l":21.49,"n":4354,"o":21.87,"t":"2026-05-27T04:00:00Z","v":3015411,"vw":22.183093},{"c":22.81,"h":22.96,"l":21.84,"n":4223,"o":22.2,"t":"2026-05-28T04:00:00Z","v":655948,"vw":22.684242},{"c":22.7,"h":22.82,"l":21.99,"n":7075,"o":22.82,"t":"2026-05-29T04:00:00Z","v":1462365,"vw":22.645824},{"c":22.98,"h":23.37,"l":21.98,"n":2472,"o":22.46,"t":"2026-06-01T04:00:00Z","v":258991,"vw":22.827217},{"c":22.57,"h":23.32,"l":22.4,"n":3474,"o":22.79,"t":"2026-06-02T04:00:00Z","v":545787,"vw":22.726986},{"c":21.99,"h":22.95,"l":21.9218,"n":2721,"o":22.5,"t":"2026-06-03T04:00:00Z","v":1074754,"vw":22.210496},{"c":21.71,"h":22.01,"l":21.14,"n":6693,"o":21.48,"t":"2026-06-04T04:00:00Z","v":810493,"vw":21.593091},{"c":19.66,"h":20.95,"l":19.01,"n":4418,"o":20.89,"t":"2026-06-05T04:00:00Z","v":454002,"vw":19.691999},{"c":20.95,"h":21.11,"l":20.11,"n":3900,"o":20.23,"t":"2026-06-08T04:00:00Z","v":707473,"vw":20.769698},{"c":20.35,"h":21.6,"l":19.4,"n":4427,"o":21.11,"t":"2026-06-09T04:00:00Z","v":661824,"vw":20.285762},{"c":19.36,"h":20.76,"l":19.29,"n":4233,"o":20.14,"t":"2026-06-10T04:00:00Z","v":3408958,"vw":19.666323},{"c":20.69,"h":20.78,"l":19.31,"n":6561,"o":19.52,"t":"2026-06-11T04:00:00Z","v":2034930,"vw":20.033438},{"c":21.08,"h":21.68,"l":20.73,"n":4355,"o":20.92,"t":"2026-06-12T04:00:00Z","v":670402,"vw":21.161967},{"c":22.09,"h":22.52,"l":21.98,"n":3741,"o":22.27,"t":"2026-06-15T04:00:00Z","v":389547,"vw":22.251155},{"c":21.91,"h":22.59,"l":21.86,"n":2847,"o":22.15,"t":"2026-06-16T04:00:00Z","v":467732,"vw":22.177467},{"c":21.43,"h":22.59,"l":21.355,"n":3144,"o":21.72,"t":"2026-06-17T04:00:00Z","v":343673,"vw":21.796341},{"c":22.02,"h":22.21,"l":21.4,"n":3631,"o":22.21,"t":"2026-06-18T04:00:00Z","v":519483,"vw":21.857835},{"c":21.88,"h":23.14,"l":21.785,"n":4277,"o":22.15,"t":"2026-06-22T04:00:00Z","v":580956,"vw":22.252635},{"c":21.37,"h":22.035,"l":20.73,"n":4040,"o":20.78,"t":"2026-06-23T04:00:00Z","v":376504,"vw":21.525665},{"c":20.3,"h":21.45,"l":19.95,"n":3519,"o":21.27,"t":"2026-06-24T04:00:00Z","v":437249,"vw":20.509199},{"c":19.72,"h":20.99,"l":19.365,"n":3038,"o":20.98,"t":"2026-06-25T04:00:00Z","v":364710,"vw":19.78758},{"c":20.09,"h":20.255,"l":19.07,"n":4227,"o":19.14,"t":"2026-06-26T04:00:00Z","v":453138,"vw":19.787197},{"c":19.88,"h":20.58,"l":19.1,"n":4887,"o":20.31,"t":"2026-06-29T04:00:00Z","v":354741,"vw":19.836205},{"c":19.38,"h":19.62,"l":19.11,"n":3669,"o":19.52,"t":"2026-06-30T04:00:00Z","v":371561,"vw":19.325389},{"c":19.09,"h":19.58,"l":18.7301,"n":6057,"o":19.05,"t":"2026-07-01T04:00:00Z","v":4166670,"vw":19.309599},{"c":18.48,"h":19.74,"l":18.23,"n":5199,"o":19.35,"t":"2026-07-02T04:00:00Z","v":406294,"vw":18.751726},{"c":19.39,"h":19.71,"l":18.83,"n":2125,"o":18.83,"t":"2026-07-06T04:00:00Z","v":305717,"vw":19.36941},{"c":18.22,"h":19.04,"l":17.96,"n":7796,"o":18.88,"t":"2026-07-07T04:00:00Z","v":901131,"vw":18.414397},{"c":18.48,"h":18.52,"l":17.82,"n":5750,"o":17.96,"t":"2026-07-08T04:00:00Z","v":507295,"vw":18.177935},{"c":18.83,"h":19.215,"l":18.67,"n":2909,"o":18.9,"t":"2026-07-09T04:00:00Z","v":346519,"vw":18.927147},{"c":18.63,"h":19.33,"l":18.5,"n":1867,"o":19.22,"t":"2026-07-10T04:00:00Z","v":138088,"vw":18.731635},{"c":17.87,"h":18.56,"l":17.61,"n":2372,"o":18.17,"t":"2026-07-13T04:00:00Z","v":228977,"vw":17.973326},{"c":18.26,"h":18.54,"l":17.88,"n":2562,"o":18.32,"t":"2026-07-14T04:00:00Z","v":246318,"vw":18.125759},{"c":18.53,"h":18.76,"l":17.99,"n":2127,"o":18.55,"t":"2026-07-15T04:00:00Z","v":395304,"vw":18.241917},{"c":17.38,"h":18.25,"l":17.34,"n":1471,"o":18.06,"t":"2026-07-16T04:00:00Z","v":186598,"vw":17.542649},{"c":17.06,"h":17.42,"l":16.45,"n":1403,"o":16.75,"t":"2026-07-17T04:00:00Z","v":135721,"vw":17.012482},{"c":18.16,"h":18.485,"l":17.46,"n":3339,"o":17.46,"t":"2026-07-20T04:00:00Z","v":370042,"vw":18.125931},{"c":19.32,"h":19.598,"l":18.64,"n":3554,"o":18.79,"t":"2026-07-21T04:00:00Z","v":319597,"vw":19.250359},{"c":19.12,"h":19.6,"l":18.92,"n":1960,"o":18.92,"t":"2026-07-22T04:00:00Z","v":367456,"vw":19.271755},{"c":18.99,"h":19.57,"l":18.68,"n":2840,"o":18.8,"t":"2026-07-23T04:00:00Z","v":325010,"vw":19.087744},{"c":18.03,"h":18.75,"l":18.03,"n":1575,"o":18.68,"t":"2026-07-24T04:00:00Z","v":385800,"vw":18.205684},{"c":18.21,"h":18.705,"l":17.79,"n":1488,"o":18.43,"t":"2026-07-27T04:00:00Z","v":134649,"vw":18.221387},{"c":17.76,"h":17.89,"l":17.06,"n":1325,"o":17.69,"t":"2026-07-28T04:00:00Z","v":153716,"vw":17.586784},{"c":16.35,"h":17.71,"l":16.23,"n":2086,"o":17.71,"t":"2026-07-29T04:00:00Z","v":281933,"vw":16.810665},{"c":18.25,"h":18.34,"l":17.08,"n":2215,"o":17.08,"t":"2026-07-30T04:00:00Z","v":223604,"vw":17.943073},{"c":17.63,"h":18.71,"l":17.31,"n":1948,"o":18.5,"t":"2026-07-31T04:00:00Z","v":343002,"vw":17.772765},{"c":18.35,"h":18.51,"l":17.2,"n":2479,"o":17.38,"t":"2026-08-03T04:00:00Z","v":389380,"vw":18.222918},{"c":18.44,"h":18.67,"l":18,"n":3899,"o":18.15,"t":"2026-08-04T04:00:00Z","v":603107,"vw":18.48458},{"c":17.97,"h":18.55,"l":17.94,"n":1118,"o":18.42,"t":"2026-08-05T04:00:00Z","v":86739,"vw":18.218017},{"c":17.43,"h":18.06,"l":17.37,"n":3430,"o":17.56,"t":"2026-08-06T04:00:00Z","v":400550,"vw":17.613793},{"c":17.69,"h":17.97,"l":17.3,"n":1660,"o":17.91,"t":"2026-08-07T04:00:00Z","v":203605,"vw":17.59979},{"c":17.12,"h":17.82,"l":17.1,"n":1224,"o":17.82,"t":"2026-08-10T04:00:00Z","v":126982,"vw":17.233845},{"c":17.36,"h":17.79,"l":17.17,"n":1391,"o":17.62,"t":"2026-08-11T04:00:00Z","v":114352,"vw":17.399469},{"c":17.73,"h":18.15,"l":17.49,"n":1284,"o":17.98,"t":"2026-08-12T04:00:00Z","v":144676,"vw":17.722182},{"c":17.83,"h":18.28,"l":17.53,"n":2447,"o":17.73,"t":"2026-08-13T04:00:00Z","v":550483,"vw":17.800833},{"c":17.76,"h":17.92,"l":17.33,"n":2063,"o":17.72,"t":"2026-08-14T04:00:00Z","v":305706,"vw":17.664471},{"c":18.17,"h":18.29,"l":17.66,"n":1718,"o":17.67,"t":"2026-08-17T04:00:00Z","v":2856033,"vw":18.20079},{"c":17.35,"h":17.965,"l":17.3,"n":1902,"o":17.76,"t":"2026-08-18T04:00:00Z","v":190996,"vw":17.446439},{"c":18.13,"h":18.5,"l":17.14,"n":4690,"o":17.41,"t":"2026-08-19T04:00:00Z","v":637107,"vw":18.072573},{"c":19.03,"h":19.095,"l":18.63,"n":9337,"o":18.83,"t":"2026-08-20T04:00:00Z","v":1029564,"vw":18.910592},{"c":19.48,"h":20.28,"l":19.25,"n":6081,"o":19.68,"t":"2026-08-21T04:00:00Z","v":655075,"vw":19.746414},{"c":19.36,"h":19.94,"l":19.27,"n":5034,"o":19.56,"t":"2026-08-24T04:00:00Z","v":499391,"vw":19.593868},{"c":20.27,"h":20.34,"l":19.26,"n":5954,"o":19.28,"t":"2026-08-25T04:00:00Z","v":546348,"vw":19.987694},{"c":19.68,"h":20.0599,"l":19.52,"n":8605,"o":19.86,"t":"2026-08-26T04:00:00Z","v":1722789,"vw":19.882142},{"c":20.32,"h":20.76,"l":19.87,"n":2972,"o":20.14,"t":"2026-08-27T04:00:00Z","v":470631,"vw":20.432274},{"c":19.05,"h":20.1,"l":18.91,"n":2527,"o":19.98,"t":"2026-08-28T04:00:00Z","v":484294,"vw":19.268679},{"c":19.53,"h":19.55,"l":18.715,"n":5378,"o":18.98,"t":"2026-08-31T04:00:00Z","v":1060816,"vw":19.130173},{"c":18.59,"h":19.1108,"l":18.4646,"n":3511,"o":19,"t":"2026-09-01T04:00:00Z","v":375649,"vw":18.74146},{"c":18.83,"h":18.85,"l":18.1323,"n":1949,"o":18.29,"t":"2026-09-02T04:00:00Z","v":346565,"vw":18.624497},{"c":20.65,"h":20.72,"l":19.05,"n":12709,"o":19.09,"t":"2026-09-03T04:00:00Z","v":3531693,"vw":20.40024},{"c":20.47,"h":20.57,"l":20.03,"n":7713,"o":20.1,"t":"2026-09-04T04:00:00Z","v":1416303,"vw":20.417058},{"c":20.55,"h":20.845,"l":20.13,"n":5869,"o":20.32,"t":"2026-09-08T04:00:00Z","v":875354,"vw":20.587597},{"c":20.09,"h":20.96,"l":20.06,"n":5188,"o":20.83,"t":"2026-09-09T04:00:00Z","v":518849,"vw":20.288091},{"c":19.51,"h":19.93,"l":19.36,"n":9435,"o":19.61,"t":"2026-09-10T04:00:00Z","v":3427659,"vw":19.596151},{"c":19.92,"h":20.54,"l":19.55,"n":3332,"o":19.83,"t":"2026-09-11T04:00:00Z","v":946761,"vw":20.153411},{"c":19.96,"h":20.255,"l":19.33,"n":6298,"o":19.33,"t":"2026-09-14T04:00:00Z","v":592420,"vw":19.94639},{"c":18.8,"h":19.54,"l":18.57,"n":2767,"o":19.54,"t":"2026-09-15T04:00:00Z","v":335707,"vw":19.075038},{"c":18.64,"h":19.04,"l":18.23,"n":1620,"o":18.83,"t":"2026-09-16T04:00:00Z","v":200575,"vw":18.742816},{"c":19.33,"h":19.55,"l":18.93,"n":2860,"o":19.33,"t":"2026-09-17T04:00:00Z","v":395211,"vw":19.324022},{"c":20.91,"h":20.935,"l":19.71,"n":4308,"o":19.71,"t":"2026-09-18T04:00:00Z","v":825264,"vw":20.575997},{"c":21.43,"h":21.74,"l":21.35,"n":16197,"o":21.72,"t":"2026-09-21T04:00:00Z","v":3965660,"vw":21.532596},{"c":21.72,"h":22.1,"l":21.34,"n":18808,"o":21.36,"t":"2026-09-22T04:00:00Z","v":2691898,"vw":21.791297},{"c":21.05,"h":21.849,"l":21.03,"n":7050,"o":21.65,"t":"2026-09-23T04:00:00Z","v":1059546,"vw":21.382473},{"c":20.96,"h":21.31,"l":20.65,"n":2337,"o":20.78,"t":"2026-09-24T04:00:00Z","v":375752,"vw":20.936516},{"c":20.41,"h":21.02,"l":20.115,"n":2525,"o":20.98,"t":"2026-09-25T04:00:00Z","v":459715,"vw":20.379299},{"c":19.59,"h":20.33,"l":19.53,"n":4606,"o":20.14,"t":"2026-09-28T04:00:00Z","v":963609,"vw":19.822268},{"c":19.47,"h":19.9881,"l":19.35,"n":4530,"o":19.91,"t":"2026-09-29T04:00:00Z","v":917309,"vw":19.516811},{"c":18.96,"h":19.9,"l":18.91,"n":5755,"o":19.88,"t":"2026-09-30T04:00:00Z","v":1080797,"vw":19.135354},{"c":19.1,"h":19.23,"l":18.6,"n":5515,"o":18.98,"t":"2026-10-01T04:00:00Z","v":758116,"vw":18.9294},{"c":19.11,"h":20.06,"l":18.9,"n":6852,"o":19.55,"t":"2026-10-02T04:00:00Z","v":1213937,"vw":19.213796},{"c":19.11,"h":19.4405,"l":18.815,"n":8458,"o":19.31,"t":"2026-10-05T04:00:00Z","v":1459081,"vw":19.002067},{"c":19.05,"h":19.47,"l":18.97,"n":4759,"o":19.2,"t":"2026-10-06T04:00:00Z","v":1586793,"vw":19.348546},{"c":18.34,"h":18.61,"l":18.11,"n":4220,"o":18.56,"t":"2026-10-07T04:00:00Z","v":664998,"vw":18.315338},{"c":17.54,"h":17.98,"l":17.13,"n":12094,"o":17.9,"t":"2026-10-08T04:00:00Z","v":2427504,"vw":17.584139},{"c":17.82,"h":17.84,"l":17.34,"n":1798,"o":17.7,"t":"2026-10-09T04:00:00Z","v":337957,"vw":17.774622},{"c":17.57,"h":17.9599,"l":17.48,"n":1692,"o":17.81,"t":"2026-10-12T04:00:00Z","v":242409,"vw":17.631558},{"c":17.35,"h":17.46,"l":16.96,"n":4981,"o":17.23,"t":"2026-10-13T04:00:00Z","v":807683,"vw":17.275976},{"c":16.1,"h":17.03,"l":15.91,"n":8589,"o":16.96,"t":"2026-10-14T04:00:00Z","v":3685462,"vw":16.088331},{"c":16.81,"h":16.815,"l":15.17,"n":3394,"o":15.52,"t":"2026-10-15T04:00:00Z","v":584986,"vw":16.064972},{"c":15.58,"h":16.61,"l":15.38,"n":4194,"o":16.515,"t":"2026-10-16T04:00:00Z","v":4317879,"vw":15.752554},{"c":15.5,"h":15.99,"l":15.45,"n":2482,"o":15.99,"t":"2026-10-19T04:00:00Z","v":458148,"vw":15.689516},{"c":15.73,"h":16.18,"l":15.11,"n":1914,"o":15.27,"t":"2026-10-20T04:00:00Z","v":389660,"vw":15.813647},{"c":16.34,"h":16.59,"l":15.93,"n":1648,"o":16.23,"t":"2026-10-21T04:00:00Z","v":291733,"vw":16.378212},{"c":15.39,"h":15.91,"l":15.175,"n":3102,"o":15.76,"t":"2026-10-22T04:00:00Z","v":466675,"vw":15.460174}],"volatilityBars":[{"c":21,"h":21,"l":21,"n":1,"o":21,"t":"2026-09-21T08:15:00Z","v":154,"vw":21},{"c":21.5,"h":21.5,"l":21.49,"n":2,"o":21.49,"t":"2026-09-21T09:15:00Z","v":200,"vw":21.495},{"c":21.63,"h":21.63,"l":21.63,"n":3,"o":21.63,"t":"2026-09-21T10:15:00Z","v":159,"vw":21.63},{"c":21.63,"h":21.6837,"l":21.63,"n":7,"o":21.6837,"t":"2026-09-21T11:00:00Z","v":874,"vw":21.643425},{"c":21.85,"h":21.85,"l":21.85,"n":1,"o":21.85,"t":"2026-09-21T12:00:00Z","v":1000,"vw":21.85},{"c":21.545,"h":21.72,"l":21.4,"n":417,"o":21.72,"t":"2026-09-21T13:30:00Z","v":62544,"vw":21.540235},{"c":21.475,"h":21.7,"l":21.46,"n":400,"o":21.57,"t":"2026-09-21T13:45:00Z","v":49749,"vw":21.574817},{"c":21.471,"h":21.54,"l":21.41,"n":182,"o":21.4508,"t":"2026-09-21T14:00:00Z","v":51216,"vw":21.468873},{"c":21.56,"h":21.59,"l":21.47,"n":349,"o":21.48,"t":"2026-09-21T14:15:00Z","v":52835,"vw":21.532185},{"c":21.5299,"h":21.59,"l":21.48,"n":333,"o":21.55,"t":"2026-09-21T14:30:00Z","v":41014,"vw":21.525125},{"c":21.58,"h":21.655,"l":21.52,"n":110,"o":21.52,"t":"2026-09-21T14:45:00Z","v":13961,"vw":21.591352},{"c":21.7,"h":21.72,"l":21.5601,"n":57,"o":21.5601,"t":"2026-09-21T15:00:00Z","v":15295,"vw":21.681447},{"c":21.71,"h":21.74,"l":21.68,"n":98,"o":21.71,"t":"2026-09-21T15:15:00Z","v":9356,"vw":21.710945},{"c":21.64,"h":21.69,"l":21.6,"n":182,"o":21.66,"t":"2026-09-21T15:30:00Z","v":16165,"vw":21.631086},{"c":21.61,"h":21.67,"l":21.5944,"n":96,"o":21.64,"t":"2026-09-21T15:45:00Z","v":11349,"vw":21.629188},{"c":21.55,"h":21.62,"l":21.55,"n":48,"o":21.57,"t":"2026-09-21T16:00:00Z","v":8113,"vw":21.581886},{"c":21.62,"h":21.63,"l":21.57,"n":114,"o":21.6,"t":"2026-09-21T16:15:00Z","v":17222,"vw":21.600619},{"c":21.62,"h":21.62,"l":21.52,"n":56,"o":21.59,"t":"2026-09-21T16:30:00Z","v":5992,"vw":21.567695},{"c":21.63,"h":21.68,"l":21.61,"n":114,"o":21.61,"t":"2026-09-21T16:45:00Z","v":14480,"vw":21.638896},{"c":21.59,"h":21.66,"l":21.57,"n":244,"o":21.6,"t":"2026-09-21T17:00:00Z","v":29226,"vw":21.599493},{"c":21.57,"h":21.62,"l":21.54,"n":1328,"o":21.59,"t":"2026-09-21T17:15:00Z","v":121116,"vw":21.57392},{"c":21.58,"h":21.64,"l":21.54,"n":1421,"o":21.545,"t":"2026-09-21T17:30:00Z","v":115601,"vw":21.58716},{"c":21.56,"h":21.625,"l":21.51,"n":1291,"o":21.57,"t":"2026-09-21T17:45:00Z","v":136948,"vw":21.569334},{"c":21.61,"h":21.62,"l":21.51,"n":1163,"o":21.55,"t":"2026-09-21T18:00:00Z","v":122617,"vw":21.564878},{"c":21.67,"h":21.68,"l":21.59,"n":945,"o":21.605,"t":"2026-09-21T18:15:00Z","v":120878,"vw":21.643446},{"c":21.64,"h":21.725,"l":21.62,"n":843,"o":21.69,"t":"2026-09-21T18:30:00Z","v":156124,"vw":21.668826},{"c":21.59,"h":21.69,"l":21.575,"n":937,"o":21.66,"t":"2026-09-21T18:45:00Z","v":127338,"vw":21.633424},{"c":21.56,"h":21.63,"l":21.52,"n":606,"o":21.615,"t":"2026-09-21T19:00:00Z","v":131560,"vw":21.586785},{"c":21.55,"h":21.61,"l":21.53,"n":669,"o":21.57,"t":"2026-09-21T19:15:00Z","v":155030,"vw":21.567201},{"c":21.47,"h":21.59,"l":21.42,"n":1175,"o":21.555,"t":"2026-09-21T19:30:00Z","v":242453,"vw":21.525744},{"c":21.41,"h":21.47,"l":21.35,"n":2844,"o":21.46,"t":"2026-09-21T19:45:00Z","v":656375,"vw":21.406756},{"c":21.43,"h":21.43,"l":21.43,"n":7,"o":21.43,"t":"2026-09-21T20:00:00Z","v":1475168,"vw":21.43},{"c":21.42,"h":21.42,"l":21.42,"n":2,"o":21.42,"t":"2026-09-22T13:15:00Z","v":131,"vw":21.42},{"c":21.7,"h":21.8,"l":21.34,"n":831,"o":21.36,"t":"2026-09-22T13:30:00Z","v":98741,"vw":21.542574},{"c":21.875,"h":21.92,"l":21.65,"n":977,"o":21.69,"t":"2026-09-22T13:45:00Z","v":145993,"vw":21.755419},{"c":22.02,"h":22.1,"l":21.77,"n":677,"o":21.865,"t":"2026-09-22T14:00:00Z","v":94991,"vw":21.909568},{"c":21.93,"h":22.04,"l":21.88,"n":403,"o":22.02,"t":"2026-09-22T14:15:00Z","v":54403,"vw":21.952562},{"c":21.8,"h":21.95,"l":21.77,"n":572,"o":21.91,"t":"2026-09-22T14:30:00Z","v":66322,"vw":21.861933},{"c":21.77,"h":21.82,"l":21.74,"n":414,"o":21.7901,"t":"2026-09-22T14:45:00Z","v":44382,"vw":21.773246},{"c":21.77,"h":21.785,"l":21.665,"n":400,"o":21.76,"t":"2026-09-22T15:00:00Z","v":55812,"vw":21.735639},{"c":21.81,"h":21.83,"l":21.75,"n":275,"o":21.76,"t":"2026-09-22T15:15:00Z","v":40906,"vw":21.785871},{"c":21.91,"h":21.91,"l":21.76,"n":320,"o":21.79,"t":"2026-09-22T15:30:00Z","v":50807,"vw":21.799667},{"c":21.83,"h":21.91,"l":21.79,"n":354,"o":21.9,"t":"2026-09-22T15:45:00Z","v":44166,"vw":21.847002},{"c":21.74,"h":21.83,"l":21.72,"n":384,"o":21.825,"t":"2026-09-22T16:00:00Z","v":50381,"vw":21.77142},{"c":21.71,"h":21.78,"l":21.7,"n":333,"o":21.74,"t":"2026-09-22T16:15:00Z","v":38834,"vw":21.740634},{"c":21.73,"h":21.77,"l":21.69,"n":318,"o":21.7,"t":"2026-09-22T16:30:00Z","v":41420,"vw":21.728974},{"c":21.8,"h":21.84,"l":21.73,"n":371,"o":21.73,"t":"2026-09-22T16:45:00Z","v":44985,"vw":21.790545},{"c":21.82,"h":21.85,"l":21.79,"n":269,"o":21.79,"t":"2026-09-22T17:00:00Z","v":31069,"vw":21.821474},{"c":21.88,"h":21.88,"l":21.83,"n":422,"o":21.83,"t":"2026-09-22T17:15:00Z","v":57091,"vw":21.848554},{"c":21.88,"h":21.93,"l":21.87,"n":317,"o":21.9,"t":"2026-09-22T17:30:00Z","v":38025,"vw":21.902547},{"c":21.91,"h":21.925,"l":21.85,"n":260,"o":21.89,"t":"2026-09-22T17:45:00Z","v":35041,"vw":21.888276},{"c":21.9,"h":21.91,"l":21.84,"n":251,"o":21.91,"t":"2026-09-22T18:00:00Z","v":30433,"vw":21.888855},{"c":21.94,"h":21.955,"l":21.89,"n":288,"o":21.9,"t":"2026-09-22T18:15:00Z","v":33988,"vw":21.926078},{"c":21.95,"h":21.98,"l":21.9,"n":223,"o":21.93,"t":"2026-09-22T18:30:00Z","v":24930,"vw":21.937622},{"c":21.83,"h":21.95,"l":21.82,"n":862,"o":21.94,"t":"2026-09-22T18:45:00Z","v":140161,"vw":21.873441},{"c":21.77,"h":21.9,"l":21.77,"n":1531,"o":21.83,"t":"2026-09-22T19:00:00Z","v":253898,"vw":21.837096},{"c":21.78,"h":21.82,"l":21.76,"n":1717,"o":21.775,"t":"2026-09-22T19:15:00Z","v":261331,"vw":21.788879},{"c":21.715,"h":21.8,"l":21.7,"n":2338,"o":21.77,"t":"2026-09-22T19:30:00Z","v":337335,"vw":21.752164},{"c":21.73,"h":21.815,"l":21.72,"n":3662,"o":21.72,"t":"2026-09-22T19:45:00Z","v":574345,"vw":21.75717},{"c":21.72,"h":21.72,"l":21.72,"n":3,"o":21.72,"t":"2026-09-22T20:00:00Z","v":1032,"vw":21.72},{"c":21.72,"h":21.72,"l":21.72,"n":1,"o":21.72,"t":"2026-09-22T20:15:00Z","v":500,"vw":21.72},{"c":21.83,"h":21.83,"l":21.58,"n":243,"o":21.65,"t":"2026-09-23T13:30:00Z","v":22813,"vw":21.700795},{"c":21.72,"h":21.849,"l":21.62,"n":229,"o":21.82,"t":"2026-09-23T13:45:00Z","v":25583,"vw":21.725468},{"c":21.44,"h":21.8,"l":21.4,"n":322,"o":21.71,"t":"2026-09-23T14:00:00Z","v":34085,"vw":21.719136},{"c":21.35,"h":21.44,"l":21.27,"n":463,"o":21.43,"t":"2026-09-23T14:15:00Z","v":78442,"vw":21.355896},{"c":21.49,"h":21.545,"l":21.32,"n":416,"o":21.34,"t":"2026-09-23T14:30:00Z","v":79317,"vw":21.474516},{"c":21.58,"h":21.58,"l":21.41,"n":233,"o":21.51,"t":"2026-09-23T14:45:00Z","v":39051,"vw":21.475473},{"c":21.64,"h":21.65,"l":21.57,"n":191,"o":21.61,"t":"2026-09-23T15:00:00Z","v":31335,"vw":21.632428},{"c":21.59,"h":21.66,"l":21.565,"n":404,"o":21.64,"t":"2026-09-23T15:15:00Z","v":74618,"vw":21.617176},{"c":21.585,"h":21.585,"l":21.52,"n":201,"o":21.58,"t":"2026-09-23T15:30:00Z","v":20171,"vw":21.551632},{"c":21.47,"h":21.605,"l":21.41,"n":221,"o":21.605,"t":"2026-09-23T15:45:00Z","v":26161,"vw":21.466238},{"c":21.495,"h":21.495,"l":21.36,"n":378,"o":21.465,"t":"2026-09-23T16:00:00Z","v":47002,"vw":21.424873},{"c":21.47,"h":21.52,"l":21.46,"n":287,"o":21.5,"t":"2026-09-23T16:15:00Z","v":29170,"vw":21.479553},{"c":21.42,"h":21.53,"l":21.4,"n":348,"o":21.49,"t":"2026-09-23T16:30:00Z","v":36233,"vw":21.45245},{"c":21.38,"h":21.45,"l":21.32,"n":293,"o":21.42,"t":"2026-09-23T16:45:00Z","v":36774,"vw":21.379573},{"c":21.3,"h":21.4,"l":21.28,"n":235,"o":21.38,"t":"2026-09-23T17:00:00Z","v":43837,"vw":21.345056},{"c":21.4,"h":21.42,"l":21.29,"n":233,"o":21.3,"t":"2026-09-23T17:15:00Z","v":27142,"vw":21.381267},{"c":21.44,"h":21.44,"l":21.335,"n":257,"o":21.39,"t":"2026-09-23T17:30:00Z","v":32944,"vw":21.373781},{"c":21.44,"h":21.455,"l":21.4,"n":145,"o":21.43,"t":"2026-09-23T17:45:00Z","v":17756,"vw":21.423701},{"c":21.39,"h":21.435,"l":21.37,"n":183,"o":21.43,"t":"2026-09-23T18:00:00Z","v":26168,"vw":21.407037},{"c":21.4,"h":21.45,"l":21.385,"n":163,"o":21.415,"t":"2026-09-23T18:15:00Z","v":19492,"vw":21.411905},{"c":21.37,"h":21.4,"l":21.34,"n":107,"o":21.4,"t":"2026-09-23T18:30:00Z","v":17029,"vw":21.370734},{"c":21.37,"h":21.38,"l":21.35,"n":180,"o":21.37,"t":"2026-09-23T18:45:00Z","v":22233,"vw":21.363134},{"c":21.33,"h":21.35,"l":21.29,"n":204,"o":21.34,"t":"2026-09-23T19:00:00Z","v":27801,"vw":21.319986},{"c":21.31,"h":21.34,"l":21.28,"n":190,"o":21.34,"t":"2026-09-23T19:15:00Z","v":25516,"vw":21.315997},{"c":21.22,"h":21.33,"l":21.21,"n":152,"o":21.33,"t":"2026-09-23T19:30:00Z","v":19447,"vw":21.264679},{"c":21.04,"h":21.23,"l":21.03,"n":665,"o":21.21,"t":"2026-09-23T19:45:00Z","v":102399,"vw":21.07036},{"c":21.05,"h":21.05,"l":21.05,"n":4,"o":21.05,"t":"2026-09-23T20:00:00Z","v":93226,"vw":21.05},{"c":22.1,"h":22.1,"l":21.36,"n":11,"o":21.36,"t":"2026-09-23T20:45:00Z","v":2100,"vw":21.981668},{"c":21,"h":21,"l":21,"n":2,"o":21,"t":"2026-09-24T11:00:00Z","v":102,"vw":21},{"c":21.019,"h":21.31,"l":20.78,"n":211,"o":20.78,"t":"2026-09-24T13:30:00Z","v":24044,"vw":21.143903},{"c":20.88,"h":21.06,"l":20.8,"n":98,"o":21.06,"t":"2026-09-24T13:45:00Z","v":16698,"vw":20.907479},{"c":20.95,"h":20.97,"l":20.85,"n":55,"o":20.85,"t":"2026-09-24T14:00:00Z","v":5052,"vw":20.897541},{"c":21.21,"h":21.21,"l":20.95,"n":61,"o":20.95,"t":"2026-09-24T14:15:00Z","v":31381,"vw":20.996789},{"c":21.06,"h":21.28,"l":21.06,"n":41,"o":21.2,"t":"2026-09-24T14:30:00Z","v":8019,"vw":21.237287},{"c":20.82,"h":21,"l":20.7814,"n":84,"o":21,"t":"2026-09-24T14:45:00Z","v":8823,"vw":20.912015},{"c":20.72,"h":20.865,"l":20.7,"n":121,"o":20.86,"t":"2026-09-24T15:00:00Z","v":17514,"vw":20.786272},{"c":20.65,"h":20.81,"l":20.65,"n":119,"o":20.735,"t":"2026-09-24T15:15:00Z","v":25752,"vw":20.739406},{"c":20.75,"h":20.75,"l":20.66,"n":31,"o":20.66,"t":"2026-09-24T15:30:00Z","v":13730,"vw":20.722635},{"c":20.82,"h":20.84,"l":20.74,"n":57,"o":20.77,"t":"2026-09-24T15:45:00Z","v":13142,"vw":20.79281},{"c":20.74,"h":20.84,"l":20.69,"n":108,"o":20.84,"t":"2026-09-24T16:00:00Z","v":11055,"vw":20.742394},{"c":21.015,"h":21.05,"l":20.75,"n":174,"o":20.76,"t":"2026-09-24T16:15:00Z","v":13595,"vw":20.864696},{"c":20.97,"h":21.01,"l":20.925,"n":18,"o":20.97,"t":"2026-09-24T16:30:00Z","v":1969,"vw":20.987469},{"c":20.97,"h":20.97,"l":20.92,"n":25,"o":20.94,"t":"2026-09-24T16:45:00Z","v":1532,"vw":20.953897},{"c":21,"h":21.065,"l":20.96,"n":12,"o":20.96,"t":"2026-09-24T17:00:00Z","v":825,"vw":21.014727},{"c":20.95,"h":21,"l":20.92,"n":30,"o":20.99,"t":"2026-09-24T17:15:00Z","v":2174,"vw":20.960019},{"c":20.926,"h":21.04,"l":20.926,"n":19,"o":21.02,"t":"2026-09-24T17:30:00Z","v":1247,"vw":20.99584},{"c":20.92,"h":20.98,"l":20.88,"n":76,"o":20.96,"t":"2026-09-24T17:45:00Z","v":9649,"vw":20.935013},{"c":20.95,"h":20.98,"l":20.84,"n":54,"o":20.88,"t":"2026-09-24T18:00:00Z","v":3529,"vw":20.883649},{"c":21.03,"h":21.05,"l":20.965,"n":58,"o":20.97,"t":"2026-09-24T18:15:00Z","v":9822,"vw":21.012457},{"c":20.98,"h":21.09,"l":20.945,"n":71,"o":21.04,"t":"2026-09-24T18:30:00Z","v":6586,"vw":21.026132},{"c":21.085,"h":21.085,"l":20.99,"n":19,"o":20.99,"t":"2026-09-24T18:45:00Z","v":1555,"vw":21.03642},{"c":21.03,"h":21.08,"l":21.02,"n":18,"o":21.07,"t":"2026-09-24T19:00:00Z","v":3089,"vw":21.037679},{"c":21.05,"h":21.06,"l":21.0135,"n":34,"o":21.03,"t":"2026-09-24T19:15:00Z","v":11573,"vw":21.030115},{"c":20.97,"h":20.985,"l":20.935,"n":21,"o":20.965,"t":"2026-09-24T19:30:00Z","v":2630,"vw":20.94849},{"c":20.99,"h":21.02,"l":20.91,"n":528,"o":21,"t":"2026-09-24T19:45:00Z","v":82218,"vw":20.974098},{"c":20.96,"h":20.96,"l":20.91,"n":7,"o":20.91,"t":"2026-09-24T20:00:00Z","v":44358,"vw":20.95982},{"c":21.01,"h":21.01,"l":20.96,"n":7,"o":20.96,"t":"2026-09-25T13:15:00Z","v":855,"vw":20.967143},{"c":20.54,"h":21.02,"l":20.51,"n":65,"o":20.98,"t":"2026-09-25T13:30:00Z","v":23471,"vw":20.746294},{"c":20.43,"h":20.64,"l":20.43,"n":177,"o":20.595,"t":"2026-09-25T13:45:00Z","v":19724,"vw":20.507578},{"c":20.24,"h":20.48,"l":20.22,"n":137,"o":20.43,"t":"2026-09-25T14:00:00Z","v":33127,"vw":20.282344},{"c":20.24,"h":20.34,"l":20.18,"n":70,"o":20.21,"t":"2026-09-25T14:15:00Z","v":8238,"vw":20.240249},{"c":20.23,"h":20.3,"l":20.21,"n":53,"o":20.21,"t":"2026-09-25T14:30:00Z","v":33982,"vw":20.269626},{"c":20.3,"h":20.355,"l":20.23,"n":101,"o":20.24,"t":"2026-09-25T14:45:00Z","v":14914,"vw":20.293338},{"c":20.33,"h":20.35,"l":20.29,"n":33,"o":20.32,"t":"2026-09-25T15:00:00Z","v":3732,"vw":20.322399},{"c":20.32,"h":20.396,"l":20.305,"n":52,"o":20.38,"t":"2026-09-25T15:15:00Z","v":6738,"vw":20.359638},{"c":20.24,"h":20.41,"l":20.24,"n":80,"o":20.36,"t":"2026-09-25T15:30:00Z","v":7361,"vw":20.315094},{"c":20.3199,"h":20.32,"l":20.115,"n":115,"o":20.225,"t":"2026-09-25T15:45:00Z","v":12120,"vw":20.207828},{"c":20.46,"h":20.46,"l":20.33,"n":59,"o":20.34,"t":"2026-09-25T16:00:00Z","v":8015,"vw":20.426483},{"c":20.42,"h":20.51,"l":20.37,"n":98,"o":20.5,"t":"2026-09-25T16:15:00Z","v":32729,"vw":20.439908},{"c":20.39,"h":20.43,"l":20.33,"n":142,"o":20.425,"t":"2026-09-25T16:30:00Z","v":15210,"vw":20.38227},{"c":20.3,"h":20.39,"l":20.3,"n":48,"o":20.39,"t":"2026-09-25T16:45:00Z","v":7622,"vw":20.338162},{"c":20.325,"h":20.33,"l":20.31,"n":24,"o":20.33,"t":"2026-09-25T17:00:00Z","v":7949,"vw":20.327876},{"c":20.31,"h":20.36,"l":20.31,"n":31,"o":20.35,"t":"2026-09-25T17:15:00Z","v":3152,"vw":20.34451},{"c":20.37,"h":20.37,"l":20.29,"n":48,"o":20.3,"t":"2026-09-25T17:30:00Z","v":7710,"vw":20.307914},{"c":20.31,"h":20.37,"l":20.29,"n":70,"o":20.37,"t":"2026-09-25T17:45:00Z","v":11649,"vw":20.316219},{"c":20.33,"h":20.33,"l":20.29,"n":73,"o":20.31,"t":"2026-09-25T18:00:00Z","v":11577,"vw":20.30876},{"c":20.34,"h":20.37,"l":20.32,"n":83,"o":20.33,"t":"2026-09-25T18:15:00Z","v":14309,"vw":20.355889},{"c":20.33,"h":20.38,"l":20.32,"n":17,"o":20.38,"t":"2026-09-25T18:30:00Z","v":28169,"vw":20.331184},{"c":20.34,"h":20.36,"l":20.32,"n":53,"o":20.36,"t":"2026-09-25T18:45:00Z","v":8869,"vw":20.342152},{"c":20.42,"h":20.42,"l":20.33,"n":69,"o":20.35,"t":"2026-09-25T19:00:00Z","v":6566,"vw":20.362054},{"c":20.43,"h":20.45,"l":20.42,"n":62,"o":20.42,"t":"2026-09-25T19:15:00Z","v":10884,"vw":20.431283},{"c":20.39,"h":20.45,"l":20.35,"n":91,"o":20.45,"t":"2026-09-25T19:30:00Z","v":14076,"vw":20.393862},{"c":20.4,"h":20.44,"l":20.38,"n":534,"o":20.39,"t":"2026-09-25T19:45:00Z","v":71447,"vw":20.402297},{"c":20.41,"h":20.41,"l":20.41,"n":4,"o":20.41,"t":"2026-09-25T20:00:00Z","v":33316,"vw":20.41},{"c":20.36,"h":20.36,"l":20.36,"n":1,"o":20.36,"t":"2026-09-28T11:00:00Z","v":175,"vw":20.36},{"c":20.19,"h":20.23,"l":20.19,"n":3,"o":20.23,"t":"2026-09-28T13:15:00Z","v":500,"vw":20.204},{"c":20.22,"h":20.33,"l":19.94,"n":229,"o":20.15,"t":"2026-09-28T13:30:00Z","v":31499,"vw":20.202371},{"c":20.155,"h":20.2152,"l":20,"n":157,"o":20.21,"t":"2026-09-28T13:45:00Z","v":30280,"vw":20.080573},{"c":20.015,"h":20.15,"l":19.99,"n":114,"o":20.12,"t":"2026-09-28T14:00:00Z","v":30402,"vw":20.08907},{"c":19.965,"h":20.065,"l":19.965,"n":79,"o":20.01,"t":"2026-09-28T14:15:00Z","v":11127,"vw":20.036601},{"c":19.77,"h":19.99,"l":19.76,"n":217,"o":19.97,"t":"2026-09-28T14:30:00Z","v":20770,"vw":19.905502},{"c":19.73,"h":19.78,"l":19.67,"n":183,"o":19.75,"t":"2026-09-28T14:45:00Z","v":31626,"vw":19.727353},{"c":19.71,"h":19.8,"l":19.685,"n":141,"o":19.74,"t":"2026-09-28T15:00:00Z","v":12309,"vw":19.740604},{"c":19.705,"h":19.72,"l":19.64,"n":108,"o":19.68,"t":"2026-09-28T15:15:00Z","v":8751,"vw":19.677479},{"c":19.68,"h":19.71,"l":19.62,"n":112,"o":19.69,"t":"2026-09-28T15:30:00Z","v":11347,"vw":19.673243},{"c":19.75,"h":19.76,"l":19.68,"n":146,"o":19.69,"t":"2026-09-28T15:45:00Z","v":32815,"vw":19.719647},{"c":19.71,"h":19.78,"l":19.7,"n":88,"o":19.78,"t":"2026-09-28T16:00:00Z","v":8509,"vw":19.736213},{"c":20.02,"h":20.065,"l":19.7,"n":182,"o":19.71,"t":"2026-09-28T16:15:00Z","v":18833,"vw":19.868286},{"c":19.83,"h":20.03,"l":19.83,"n":186,"o":20.03,"t":"2026-09-28T16:30:00Z","v":38137,"vw":19.904337},{"c":19.81,"h":19.86,"l":19.79,"n":137,"o":19.85,"t":"2026-09-28T16:45:00Z","v":13784,"vw":19.81445},{"c":19.95,"h":19.99,"l":19.75,"n":282,"o":19.8,"t":"2026-09-28T17:00:00Z","v":44186,"vw":19.812852},{"c":19.89,"h":20,"l":19.88,"n":244,"o":19.93,"t":"2026-09-28T17:15:00Z","v":45125,"vw":19.921052},{"c":19.95,"h":19.96,"l":19.885,"n":105,"o":19.9,"t":"2026-09-28T17:30:00Z","v":9524,"vw":19.921725},{"c":19.98,"h":19.99,"l":19.93,"n":147,"o":19.93,"t":"2026-09-28T17:45:00Z","v":11407,"vw":19.959008},{"c":19.9,"h":19.98,"l":19.9,"n":96,"o":19.97,"t":"2026-09-28T18:00:00Z","v":9146,"vw":19.936973},{"c":19.89,"h":19.91,"l":19.86,"n":219,"o":19.9,"t":"2026-09-28T18:15:00Z","v":30150,"vw":19.895369},{"c":19.85,"h":19.895,"l":19.83,"n":88,"o":19.88,"t":"2026-09-28T18:30:00Z","v":9467,"vw":19.855843},{"c":19.885,"h":19.9,"l":19.85,"n":106,"o":19.85,"t":"2026-09-28T18:45:00Z","v":18411,"vw":19.878877},{"c":19.76,"h":19.87,"l":19.76,"n":70,"o":19.87,"t":"2026-09-28T19:00:00Z","v":9457,"vw":19.794176},{"c":19.64,"h":19.76,"l":19.64,"n":265,"o":19.76,"t":"2026-09-28T19:15:00Z","v":52171,"vw":19.660586},{"c":19.59,"h":19.65,"l":19.57,"n":134,"o":19.64,"t":"2026-09-28T19:30:00Z","v":19941,"vw":19.611196},{"c":19.585,"h":19.63,"l":19.53,"n":556,"o":19.59,"t":"2026-09-28T19:45:00Z","v":70140,"vw":19.58754},{"c":19.59,"h":19.59,"l":19.59,"n":5,"o":19.59,"t":"2026-09-28T20:00:00Z","v":327840,"vw":19.59},{"c":19.74,"h":19.74,"l":19.74,"n":1,"o":19.74,"t":"2026-09-29T12:00:00Z","v":258,"vw":19.74},{"c":19.85,"h":19.85,"l":19.76,"n":4,"o":19.76,"t":"2026-09-29T13:15:00Z","v":607,"vw":19.775},{"c":19.71,"h":19.9881,"l":19.57,"n":126,"o":19.95,"t":"2026-09-29T13:30:00Z","v":17318,"vw":19.857773},{"c":19.715,"h":19.79,"l":19.68,"n":53,"o":19.74,"t":"2026-09-29T13:45:00Z","v":2848,"vw":19.744042},{"c":19.62,"h":19.7,"l":19.56,"n":66,"o":19.7,"t":"2026-09-29T14:00:00Z","v":2146,"vw":19.605753},{"c":19.84,"h":19.91,"l":19.55,"n":73,"o":19.58,"t":"2026-09-29T14:15:00Z","v":5989,"vw":19.715985},{"c":19.85,"h":19.87,"l":19.81,"n":229,"o":19.855,"t":"2026-09-29T14:30:00Z","v":30606,"vw":19.841042},{"c":19.79,"h":19.87,"l":19.775,"n":73,"o":19.86,"t":"2026-09-29T14:45:00Z","v":2463,"vw":19.841279},{"c":19.67,"h":19.7498,"l":19.65,"n":89,"o":19.7498,"t":"2026-09-29T15:00:00Z","v":6809,"vw":19.686453},{"c":19.52,"h":19.7,"l":19.52,"n":206,"o":19.7,"t":"2026-09-29T15:15:00Z","v":52965,"vw":19.644862},{"c":19.52,"h":19.56,"l":19.5,"n":71,"o":19.52,"t":"2026-09-29T15:30:00Z","v":10981,"vw":19.530632},{"c":19.485,"h":19.59,"l":19.485,"n":89,"o":19.51,"t":"2026-09-29T15:45:00Z","v":2458,"vw":19.525601},{"c":19.49,"h":19.525,"l":19.485,"n":53,"o":19.51,"t":"2026-09-29T16:00:00Z","v":3678,"vw":19.510406},{"c":19.51,"h":19.55,"l":19.46,"n":59,"o":19.48,"t":"2026-09-29T16:15:00Z","v":6627,"vw":19.487984},{"c":19.44,"h":19.5476,"l":19.42,"n":401,"o":19.5476,"t":"2026-09-29T16:30:00Z","v":66117,"vw":19.457664},{"c":19.44,"h":19.48,"l":19.39,"n":345,"o":19.43,"t":"2026-09-29T16:45:00Z","v":37331,"vw":19.430736},{"c":19.46,"h":19.47,"l":19.42,"n":199,"o":19.435,"t":"2026-09-29T17:00:00Z","v":21766,"vw":19.444388},{"c":19.48,"h":19.48,"l":19.43,"n":173,"o":19.465,"t":"2026-09-29T17:15:00Z","v":22027,"vw":19.453028},{"c":19.43,"h":19.505,"l":19.42,"n":429,"o":19.49,"t":"2026-09-29T17:30:00Z","v":68059,"vw":19.441046},{"c":19.38,"h":19.46,"l":19.37,"n":484,"o":19.44,"t":"2026-09-29T17:45:00Z","v":54087,"vw":19.412474},{"c":19.46,"h":19.5,"l":19.39,"n":210,"o":19.39,"t":"2026-09-29T18:00:00Z","v":23367,"vw":19.464549},{"c":19.4,"h":19.47,"l":19.4,"n":116,"o":19.46,"t":"2026-09-29T18:15:00Z","v":13851,"vw":19.447432},{"c":19.49,"h":19.54,"l":19.38,"n":120,"o":19.43,"t":"2026-09-29T18:30:00Z","v":10726,"vw":19.434472},{"c":19.49,"h":19.545,"l":19.49,"n":23,"o":19.5,"t":"2026-09-29T18:45:00Z","v":3444,"vw":19.508116},{"c":19.525,"h":19.56,"l":19.505,"n":11,"o":19.505,"t":"2026-09-29T19:00:00Z","v":906,"vw":19.525556},{"c":19.465,"h":19.55,"l":19.46,"n":104,"o":19.525,"t":"2026-09-29T19:15:00Z","v":17787,"vw":19.518013},{"c":19.38,"h":19.455,"l":19.35,"n":77,"o":19.44,"t":"2026-09-29T19:30:00Z","v":6044,"vw":19.415968},{"c":19.45,"h":19.45,"l":19.37,"n":244,"o":19.37,"t":"2026-09-29T19:45:00Z","v":20230,"vw":19.409514},{"c":19.47,"h":19.47,"l":19.47,"n":5,"o":19.47,"t":"2026-09-29T20:00:00Z","v":312828,"vw":19.47},{"c":19.47,"h":19.47,"l":19.47,"n":1,"o":19.47,"t":"2026-09-29T22:45:00Z","v":110,"vw":19.47},{"c":20,"h":20,"l":20,"n":1,"o":20,"t":"2026-09-30T13:00:00Z","v":140,"vw":20},{"c":19.34,"h":19.9,"l":19.15,"n":467,"o":19.88,"t":"2026-09-30T13:30:00Z","v":76990,"vw":19.437552},{"c":19.37,"h":19.37,"l":19.2,"n":168,"o":19.32,"t":"2026-09-30T13:45:00Z","v":23820,"vw":19.249565},{"c":19.28,"h":19.365,"l":19.2,"n":222,"o":19.32,"t":"2026-09-30T14:00:00Z","v":26070,"vw":19.260655},{"c":19.09,"h":19.27,"l":19.05,"n":263,"o":19.27,"t":"2026-09-30T14:15:00Z","v":33570,"vw":19.156238},{"c":19.13,"h":19.17,"l":19.03,"n":129,"o":19.09,"t":"2026-09-30T14:30:00Z","v":14171,"vw":19.094515},{"c":19.14,"h":19.16,"l":19.11,"n":127,"o":19.12,"t":"2026-09-30T14:45:00Z","v":23041,"vw":19.145327},{"c":19.11,"h":19.19,"l":19.07,"n":167,"o":19.14,"t":"2026-09-30T15:00:00Z","v":39256,"vw":19.149703},{"c":19.08,"h":19.13,"l":19.05,"n":236,"o":19.1,"t":"2026-09-30T15:15:00Z","v":34962,"vw":19.086742},{"c":19.08,"h":19.165,"l":19.08,"n":126,"o":19.08,"t":"2026-09-30T15:30:00Z","v":14552,"vw":19.135443},{"c":19.08,"h":19.11,"l":19.04,"n":45,"o":19.1,"t":"2026-09-30T15:45:00Z","v":5466,"vw":19.076932},{"c":19.14,"h":19.155,"l":19.09,"n":41,"o":19.09,"t":"2026-09-30T16:00:00Z","v":4836,"vw":19.113457},{"c":19.18,"h":19.185,"l":19.11,"n":157,"o":19.14,"t":"2026-09-30T16:15:00Z","v":22026,"vw":19.157549},{"c":19.25,"h":19.25,"l":19.16,"n":78,"o":19.18,"t":"2026-09-30T16:30:00Z","v":11259,"vw":19.186946},{"c":19.175,"h":19.24,"l":19.17,"n":90,"o":19.24,"t":"2026-09-30T16:45:00Z","v":12100,"vw":19.207273},{"c":19.135,"h":19.19,"l":19.13,"n":14,"o":19.18,"t":"2026-09-30T17:00:00Z","v":1488,"vw":19.157375},{"c":19.08,"h":19.13,"l":19.07,"n":85,"o":19.13,"t":"2026-09-30T17:15:00Z","v":10386,"vw":19.099493},{"c":19.126,"h":19.145,"l":19.1,"n":164,"o":19.11,"t":"2026-09-30T17:30:00Z","v":22880,"vw":19.119198},{"c":19.1,"h":19.165,"l":19.08,"n":166,"o":19.12,"t":"2026-09-30T17:45:00Z","v":18229,"vw":19.120912},{"c":19.09,"h":19.11,"l":19.07,"n":430,"o":19.1,"t":"2026-09-30T18:00:00Z","v":59984,"vw":19.092392},{"c":19.025,"h":19.08,"l":19.02,"n":362,"o":19.07,"t":"2026-09-30T18:15:00Z","v":43180,"vw":19.053486},{"c":19.11,"h":19.12,"l":19.005,"n":296,"o":19.02,"t":"2026-09-30T18:30:00Z","v":31899,"vw":19.051531},{"c":19.1,"h":19.13,"l":19.09,"n":359,"o":19.115,"t":"2026-09-30T18:45:00Z","v":41889,"vw":19.10595},{"c":19.06,"h":19.1,"l":19.05,"n":389,"o":19.1,"t":"2026-09-30T19:00:00Z","v":48655,"vw":19.07282},{"c":19.01,"h":19.06,"l":19.01,"n":194,"o":19.06,"t":"2026-09-30T19:15:00Z","v":27295,"vw":19.031482},{"c":19.06,"h":19.06,"l":19,"n":352,"o":19,"t":"2026-09-30T19:30:00Z","v":46995,"vw":19.014852},{"c":18.91,"h":19.06,"l":18.91,"n":558,"o":19.06,"t":"2026-09-30T19:45:00Z","v":45547,"vw":18.964427},{"c":18.96,"h":18.96,"l":18.96,"n":4,"o":18.96,"t":"2026-09-30T20:00:00Z","v":280298,"vw":18.96},{"c":18.96,"h":18.96,"l":18.96,"n":1,"o":18.96,"t":"2026-09-30T23:45:00Z","v":250,"vw":18.96},{"c":19.06,"h":19.06,"l":19.06,"n":1,"o":19.06,"t":"2026-10-01T13:15:00Z","v":105,"vw":19.06},{"c":19.04,"h":19.11,"l":18.91,"n":403,"o":18.98,"t":"2026-10-01T13:30:00Z","v":60602,"vw":18.969936},{"c":18.91,"h":19.12,"l":18.88,"n":385,"o":19.075,"t":"2026-10-01T13:45:00Z","v":52049,"vw":18.957616},{"c":18.7,"h":18.88,"l":18.66,"n":200,"o":18.88,"t":"2026-10-01T14:00:00Z","v":18636,"vw":18.760156},{"c":18.71,"h":18.73,"l":18.64,"n":57,"o":18.69,"t":"2026-10-01T14:15:00Z","v":4340,"vw":18.704878},{"c":18.81,"h":18.86,"l":18.74,"n":83,"o":18.74,"t":"2026-10-01T14:30:00Z","v":18076,"vw":18.796478},{"c":18.74,"h":18.82,"l":18.7,"n":307,"o":18.81,"t":"2026-10-01T14:45:00Z","v":34811,"vw":18.736856},{"c":18.63,"h":18.75,"l":18.6,"n":166,"o":18.74,"t":"2026-10-01T15:00:00Z","v":39198,"vw":18.711058},{"c":18.73,"h":18.75,"l":18.62,"n":68,"o":18.635,"t":"2026-10-01T15:15:00Z","v":6959,"vw":18.682458},{"c":18.65,"h":18.74,"l":18.62,"n":93,"o":18.7,"t":"2026-10-01T15:30:00Z","v":9914,"vw":18.690028},{"c":18.71,"h":18.71,"l":18.62,"n":110,"o":18.67,"t":"2026-10-01T15:45:00Z","v":11426,"vw":18.659815},{"c":18.62,"h":18.73,"l":18.61,"n":100,"o":18.7,"t":"2026-10-01T16:00:00Z","v":9732,"vw":18.677094},{"c":18.63,"h":18.66,"l":18.61,"n":254,"o":18.62,"t":"2026-10-01T16:15:00Z","v":25345,"vw":18.636454},{"c":18.68,"h":18.715,"l":18.63,"n":166,"o":18.64,"t":"2026-10-01T16:30:00Z","v":18445,"vw":18.664321},{"c":18.69,"h":18.73,"l":18.65,"n":157,"o":18.6976,"t":"2026-10-01T16:45:00Z","v":17252,"vw":18.695932},{"c":18.77,"h":18.79,"l":18.69,"n":232,"o":18.69,"t":"2026-10-01T17:00:00Z","v":24792,"vw":18.745092},{"c":19.16,"h":19.18,"l":18.77,"n":177,"o":18.77,"t":"2026-10-01T17:15:00Z","v":19839,"vw":18.925467},{"c":19.05,"h":19.23,"l":19.05,"n":172,"o":19.17,"t":"2026-10-01T17:30:00Z","v":32006,"vw":19.134546},{"c":19.08,"h":19.125,"l":19.04,"n":152,"o":19.1,"t":"2026-10-01T17:45:00Z","v":13930,"vw":19.080627},{"c":18.99,"h":19.075,"l":18.9,"n":178,"o":19.075,"t":"2026-10-01T18:00:00Z","v":19003,"vw":18.9604},{"c":18.98,"h":19.06,"l":18.97,"n":133,"o":19,"t":"2026-10-01T18:15:00Z","v":15513,"vw":19.001699},{"c":19.01,"h":19.04,"l":18.94,"n":227,"o":18.97,"t":"2026-10-01T18:30:00Z","v":25198,"vw":19.003455},{"c":18.99,"h":19.03,"l":18.975,"n":139,"o":19,"t":"2026-10-01T18:45:00Z","v":15056,"vw":18.999196},{"c":19.04,"h":19.07,"l":18.99,"n":155,"o":19.01,"t":"2026-10-01T19:00:00Z","v":23321,"vw":19.013244},{"c":18.98,"h":19.08,"l":18.97,"n":244,"o":19.05,"t":"2026-10-01T19:15:00Z","v":21009,"vw":19.019695},{"c":18.97,"h":19.02,"l":18.93,"n":225,"o":18.97,"t":"2026-10-01T19:30:00Z","v":26865,"vw":18.974602},{"c":19.04,"h":19.11,"l":18.99,"n":816,"o":18.99,"t":"2026-10-01T19:45:00Z","v":125748,"vw":19.065663},{"c":19.1,"h":19.1,"l":19.1,"n":3,"o":19.1,"t":"2026-10-01T20:00:00Z","v":66392,"vw":19.1},{"c":18.99,"h":18.99,"l":18.99,"n":1,"o":18.99,"t":"2026-10-01T20:45:00Z","v":209,"vw":18.99},{"c":19.65,"h":19.65,"l":19.65,"n":3,"o":19.65,"t":"2026-10-02T12:30:00Z","v":502,"vw":19.65},{"c":20.02,"h":20.06,"l":19.55,"n":434,"o":19.55,"t":"2026-10-02T13:30:00Z","v":116921,"vw":19.916752},{"c":19.82,"h":20.055,"l":19.73,"n":313,"o":20.03,"t":"2026-10-02T13:45:00Z","v":75647,"vw":19.910463},{"c":19.85,"h":19.97,"l":19.7124,"n":113,"o":19.7124,"t":"2026-10-02T14:00:00Z","v":16392,"vw":19.872599},{"c":19.85,"h":19.865,"l":19.79,"n":51,"o":19.845,"t":"2026-10-02T14:15:00Z","v":4082,"vw":19.831876},{"c":19.79,"h":19.84,"l":19.72,"n":74,"o":19.84,"t":"2026-10-02T14:30:00Z","v":9462,"vw":19.792745},{"c":19.5,"h":19.8299,"l":19.5,"n":62,"o":19.77,"t":"2026-10-02T14:45:00Z","v":6591,"vw":19.718316},{"c":19.38,"h":19.55,"l":19.32,"n":167,"o":19.52,"t":"2026-10-02T15:00:00Z","v":44426,"vw":19.457593},{"c":19.25,"h":19.42,"l":19.2,"n":138,"o":19.4,"t":"2026-10-02T15:15:00Z","v":22439,"vw":19.304589},{"c":19.19,"h":19.28,"l":19.1438,"n":40,"o":19.26,"t":"2026-10-02T15:30:00Z","v":6848,"vw":19.238935},{"c":19.11,"h":19.15,"l":18.97,"n":117,"o":19.1,"t":"2026-10-02T15:45:00Z","v":14314,"vw":19.066955},{"c":19.11,"h":19.16,"l":19.08,"n":294,"o":19.1,"t":"2026-10-02T16:00:00Z","v":40584,"vw":19.120862},{"c":19.075,"h":19.15,"l":19.075,"n":58,"o":19.14,"t":"2026-10-02T16:15:00Z","v":8109,"vw":19.10842},{"c":19.07,"h":19.105,"l":19.07,"n":31,"o":19.1,"t":"2026-10-02T16:30:00Z","v":2452,"vw":19.085778},{"c":19.04,"h":19.115,"l":19.03,"n":84,"o":19.1,"t":"2026-10-02T16:45:00Z","v":6687,"vw":19.062367},{"c":19,"h":19.08,"l":19,"n":211,"o":19.04,"t":"2026-10-02T17:00:00Z","v":45743,"vw":19.035742},{"c":18.96,"h":19,"l":18.92,"n":101,"o":18.99,"t":"2026-10-02T17:15:00Z","v":18311,"vw":18.951834},{"c":19.02,"h":19.02,"l":18.94,"n":41,"o":18.95,"t":"2026-10-02T17:30:00Z","v":6804,"vw":18.96265},{"c":19.04,"h":19.05,"l":18.98,"n":89,"o":18.99,"t":"2026-10-02T17:45:00Z","v":9966,"vw":19.005127},{"c":19.06,"h":19.0655,"l":18.98,"n":165,"o":19.01,"t":"2026-10-02T18:00:00Z","v":26157,"vw":19.014019},{"c":18.99,"h":19.05,"l":18.98,"n":73,"o":19.05,"t":"2026-10-02T18:15:00Z","v":8883,"vw":19.013621},{"c":18.93,"h":18.995,"l":18.9,"n":122,"o":18.99,"t":"2026-10-02T18:30:00Z","v":15860,"vw":18.935897},{"c":18.92,"h":18.935,"l":18.9,"n":84,"o":18.92,"t":"2026-10-02T18:45:00Z","v":11429,"vw":18.916154},{"c":18.92,"h":18.985,"l":18.91,"n":184,"o":18.945,"t":"2026-10-02T19:00:00Z","v":25089,"vw":18.936067},{"c":18.99,"h":19.03,"l":18.91,"n":2031,"o":18.93,"t":"2026-10-02T19:15:00Z","v":286226,"vw":18.977481},{"c":19.055,"h":19.1,"l":18.99,"n":1161,"o":19,"t":"2026-10-02T19:30:00Z","v":299508,"vw":19.055207},{"c":19.11,"h":19.11,"l":19.03,"n":494,"o":19.07,"t":"2026-10-02T19:45:00Z","v":72591,"vw":19.056251},{"c":19.11,"h":19.11,"l":19.11,"n":4,"o":19.11,"t":"2026-10-02T20:00:00Z","v":10673,"vw":19.11},{"c":19.6,"h":19.6,"l":19.6,"n":4,"o":19.6,"t":"2026-10-05T11:15:00Z","v":800,"vw":19.6},{"c":19.43,"h":19.44,"l":19.43,"n":2,"o":19.44,"t":"2026-10-05T13:15:00Z","v":200,"vw":19.435},{"c":18.99,"h":19.4405,"l":18.89,"n":522,"o":19.31,"t":"2026-10-05T13:30:00Z","v":135512,"vw":18.976178},{"c":18.96,"h":19.05,"l":18.86,"n":152,"o":18.93,"t":"2026-10-05T13:45:00Z","v":23435,"vw":18.949219},{"c":19.13,"h":19.15,"l":18.9,"n":289,"o":18.97,"t":"2026-10-05T14:00:00Z","v":40215,"vw":19.027743},{"c":19.02,"h":19.15,"l":18.99,"n":402,"o":19.13,"t":"2026-10-05T14:15:00Z","v":62656,"vw":19.049107},{"c":19.01,"h":19.03,"l":18.86,"n":300,"o":19.01,"t":"2026-10-05T14:30:00Z","v":62441,"vw":18.927742},{"c":19.03,"h":19.03,"l":18.94,"n":215,"o":19.01,"t":"2026-10-05T14:45:00Z","v":33659,"vw":18.981258},{"c":18.98,"h":19.06,"l":18.98,"n":263,"o":19.03,"t":"2026-10-05T15:00:00Z","v":59150,"vw":19.018708},{"c":18.97,"h":19,"l":18.95,"n":171,"o":18.98,"t":"2026-10-05T15:15:00Z","v":30912,"vw":18.97013},{"c":19.01,"h":19.02,"l":18.94,"n":236,"o":18.97,"t":"2026-10-05T15:30:00Z","v":44300,"vw":18.983649},{"c":19.025,"h":19.05,"l":18.99,"n":213,"o":18.99,"t":"2026-10-05T15:45:00Z","v":34447,"vw":19.021973},{"c":18.96,"h":19.03,"l":18.96,"n":153,"o":19.03,"t":"2026-10-05T16:00:00Z","v":22837,"vw":18.991779},{"c":18.855,"h":18.96,"l":18.85,"n":202,"o":18.96,"t":"2026-10-05T16:15:00Z","v":29240,"vw":18.911392},{"c":18.84,"h":18.88,"l":18.82,"n":122,"o":18.86,"t":"2026-10-05T16:30:00Z","v":14331,"vw":18.851839},{"c":18.875,"h":18.905,"l":18.83,"n":186,"o":18.84,"t":"2026-10-05T16:45:00Z","v":17297,"vw":18.869408},{"c":18.84,"h":18.88,"l":18.815,"n":163,"o":18.88,"t":"2026-10-05T17:00:00Z","v":20401,"vw":18.843887},{"c":18.88,"h":18.905,"l":18.84,"n":377,"o":18.84,"t":"2026-10-05T17:15:00Z","v":22598,"vw":18.87234},{"c":18.89,"h":18.91,"l":18.87,"n":359,"o":18.875,"t":"2026-10-05T17:30:00Z","v":56891,"vw":18.887349},{"c":18.95,"h":18.97,"l":18.88,"n":338,"o":18.89,"t":"2026-10-05T17:45:00Z","v":26594,"vw":18.923943},{"c":18.92,"h":18.94,"l":18.895,"n":184,"o":18.94,"t":"2026-10-05T18:00:00Z","v":23461,"vw":18.91426},{"c":18.925,"h":18.94,"l":18.92,"n":202,"o":18.92,"t":"2026-10-05T18:15:00Z","v":26570,"vw":18.93104},{"c":18.925,"h":18.95,"l":18.91,"n":195,"o":18.93,"t":"2026-10-05T18:30:00Z","v":28509,"vw":18.929863},{"c":19.03,"h":19.03,"l":18.92,"n":315,"o":18.92,"t":"2026-10-05T18:45:00Z","v":47290,"vw":18.963158},{"c":19.08,"h":19.08,"l":18.995,"n":553,"o":19.03,"t":"2026-10-05T19:00:00Z","v":77187,"vw":19.026914},{"c":19.09,"h":19.18,"l":19.08,"n":596,"o":19.08,"t":"2026-10-05T19:15:00Z","v":87352,"vw":19.132425},{"c":19.14,"h":19.15,"l":19.05,"n":941,"o":19.08,"t":"2026-10-05T19:30:00Z","v":104652,"vw":19.091289},{"c":19.08,"h":19.14,"l":19.055,"n":753,"o":19.14,"t":"2026-10-05T19:45:00Z","v":123123,"vw":19.104599},{"c":19.11,"h":19.11,"l":19.11,"n":4,"o":19.11,"t":"2026-10-05T20:00:00Z","v":16443,"vw":19.11},{"c":19.3,"h":19.455,"l":19.19,"n":274,"o":19.2,"t":"2026-10-06T13:30:00Z","v":24575,"vw":19.30887},{"c":19.33,"h":19.405,"l":19.265,"n":78,"o":19.32,"t":"2026-10-06T13:45:00Z","v":6950,"vw":19.334303},{"c":19.36,"h":19.39,"l":19.305,"n":140,"o":19.365,"t":"2026-10-06T14:00:00Z","v":35401,"vw":19.359209},{"c":19.26,"h":19.41,"l":19.245,"n":153,"o":19.37,"t":"2026-10-06T14:15:00Z","v":18975,"vw":19.347519},{"c":19.2,"h":19.25,"l":19.18,"n":167,"o":19.21,"t":"2026-10-06T14:30:00Z","v":22827,"vw":19.208629},{"c":19.32,"h":19.32,"l":19.12,"n":89,"o":19.18,"t":"2026-10-06T14:45:00Z","v":11027,"vw":19.205147},{"c":19.38,"h":19.4,"l":19.345,"n":110,"o":19.365,"t":"2026-10-06T15:00:00Z","v":14857,"vw":19.370199},{"c":19.315,"h":19.47,"l":19.315,"n":118,"o":19.37,"t":"2026-10-06T15:15:00Z","v":955257,"vw":19.468592},{"c":19.27,"h":19.32,"l":19.24,"n":162,"o":19.315,"t":"2026-10-06T15:30:00Z","v":19198,"vw":19.293349},{"c":19.205,"h":19.31,"l":19.205,"n":119,"o":19.26,"t":"2026-10-06T15:45:00Z","v":31008,"vw":19.287467},{"c":19.16,"h":19.21,"l":19.15,"n":95,"o":19.21,"t":"2026-10-06T16:00:00Z","v":15174,"vw":19.180987},{"c":19.1,"h":19.16,"l":19.085,"n":122,"o":19.16,"t":"2026-10-06T16:15:00Z","v":19883,"vw":19.106714},{"c":19.14,"h":19.14,"l":19.1,"n":97,"o":19.11,"t":"2026-10-06T16:30:00Z","v":15639,"vw":19.11852},{"c":19.105,"h":19.18,"l":19.105,"n":140,"o":19.16,"t":"2026-10-06T16:45:00Z","v":24608,"vw":19.130349},{"c":19.055,"h":19.1,"l":19.05,"n":87,"o":19.1,"t":"2026-10-06T17:00:00Z","v":10783,"vw":19.081516},{"c":19.13,"h":19.165,"l":19,"n":135,"o":19.06,"t":"2026-10-06T17:15:00Z","v":17307,"vw":19.060411},{"c":19.16,"h":19.16,"l":19.12,"n":66,"o":19.13,"t":"2026-10-06T17:30:00Z","v":7532,"vw":19.146899},{"c":19.19,"h":19.19,"l":19.16,"n":142,"o":19.17,"t":"2026-10-06T17:45:00Z","v":18577,"vw":19.184099},{"c":19.16,"h":19.2001,"l":19.16,"n":69,"o":19.19,"t":"2026-10-06T18:00:00Z","v":10987,"vw":19.180366},{"c":19.09,"h":19.167,"l":19.075,"n":138,"o":19.167,"t":"2026-10-06T18:15:00Z","v":18336,"vw":19.100709},{"c":19.08,"h":19.13,"l":19.05,"n":250,"o":19.1,"t":"2026-10-06T18:30:00Z","v":47886,"vw":19.094393},{"c":19.05,"h":19.1,"l":19.05,"n":110,"o":19.07,"t":"2026-10-06T18:45:00Z","v":21990,"vw":19.08319},{"c":19,"h":19.05,"l":18.9924,"n":166,"o":19.05,"t":"2026-10-06T19:00:00Z","v":23736,"vw":19.012121},{"c":19.01,"h":19.04,"l":18.97,"n":170,"o":19.01,"t":"2026-10-06T19:15:00Z","v":19393,"vw":18.996593},{"c":19.075,"h":19.08,"l":19.01,"n":492,"o":19.01,"t":"2026-10-06T19:30:00Z","v":47878,"vw":19.049157},{"c":19.08,"h":19.09,"l":19.035,"n":973,"o":19.055,"t":"2026-10-06T19:45:00Z","v":125623,"vw":19.066403},{"c":19.05,"h":19.05,"l":19.05,"n":4,"o":19.05,"t":"2026-10-06T20:00:00Z","v":248,"vw":19.05},{"c":18.45,"h":18.61,"l":18.25,"n":563,"o":18.56,"t":"2026-10-07T13:30:00Z","v":184017,"vw":18.337848},{"c":18.435,"h":18.49,"l":18.3,"n":286,"o":18.49,"t":"2026-10-07T13:45:00Z","v":31113,"vw":18.385871},{"c":18.425,"h":18.46,"l":18.37,"n":130,"o":18.425,"t":"2026-10-07T14:00:00Z","v":12178,"vw":18.421411},{"c":18.345,"h":18.43,"l":18.34,"n":278,"o":18.415,"t":"2026-10-07T14:15:00Z","v":52060,"vw":18.401595},{"c":18.28,"h":18.37,"l":18.28,"n":152,"o":18.345,"t":"2026-10-07T14:30:00Z","v":14227,"vw":18.329651},{"c":18.31,"h":18.32,"l":18.27,"n":94,"o":18.27,"t":"2026-10-07T14:45:00Z","v":11333,"vw":18.30008},{"c":18.24,"h":18.31,"l":18.14,"n":150,"o":18.31,"t":"2026-10-07T15:00:00Z","v":13753,"vw":18.195782},{"c":18.13,"h":18.25,"l":18.11,"n":124,"o":18.215,"t":"2026-10-07T15:15:00Z","v":10513,"vw":18.178938},{"c":18.26,"h":18.27,"l":18.14,"n":76,"o":18.14,"t":"2026-10-07T15:30:00Z","v":20592,"vw":18.227273},{"c":18.25,"h":18.29,"l":18.235,"n":65,"o":18.26,"t":"2026-10-07T15:45:00Z","v":7494,"vw":18.263954},{"c":18.25,"h":18.3,"l":18.22,"n":117,"o":18.26,"t":"2026-10-07T16:00:00Z","v":12277,"vw":18.24925},{"c":18.28,"h":18.29,"l":18.2281,"n":66,"o":18.245,"t":"2026-10-07T16:15:00Z","v":6023,"vw":18.256371},{"c":18.27,"h":18.31,"l":18.2401,"n":89,"o":18.255,"t":"2026-10-07T16:30:00Z","v":12771,"vw":18.262276},{"c":18.205,"h":18.28,"l":18.2,"n":83,"o":18.27,"t":"2026-10-07T16:45:00Z","v":7343,"vw":18.232973},{"c":18.28,"h":18.3,"l":18.19,"n":117,"o":18.205,"t":"2026-10-07T17:00:00Z","v":19768,"vw":18.255605},{"c":18.24,"h":18.28,"l":18.23,"n":169,"o":18.28,"t":"2026-10-07T17:15:00Z","v":19164,"vw":18.254309},{"c":18.23,"h":18.26,"l":18.21,"n":93,"o":18.23,"t":"2026-10-07T17:30:00Z","v":7576,"vw":18.234284},{"c":18.21,"h":18.25,"l":18.21,"n":66,"o":18.225,"t":"2026-10-07T17:45:00Z","v":6088,"vw":18.231422},{"c":18.275,"h":18.33,"l":18.2,"n":106,"o":18.22,"t":"2026-10-07T18:00:00Z","v":11779,"vw":18.2708},{"c":18.28,"h":18.3,"l":18.24,"n":88,"o":18.28,"t":"2026-10-07T18:15:00Z","v":9606,"vw":18.271792},{"c":18.3,"h":18.3,"l":18.23,"n":116,"o":18.27,"t":"2026-10-07T18:30:00Z","v":12114,"vw":18.263642},{"c":18.33,"h":18.35,"l":18.285,"n":86,"o":18.285,"t":"2026-10-07T18:45:00Z","v":8578,"vw":18.324565},{"c":18.3,"h":18.37,"l":18.29,"n":103,"o":18.325,"t":"2026-10-07T19:00:00Z","v":10026,"vw":18.316095},{"c":18.31,"h":18.36,"l":18.3,"n":97,"o":18.3,"t":"2026-10-07T19:15:00Z","v":12369,"vw":18.326013},{"c":18.3,"h":18.33,"l":18.26,"n":160,"o":18.31,"t":"2026-10-07T19:30:00Z","v":16656,"vw":18.299991},{"c":18.29,"h":18.34,"l":18.24,"n":614,"o":18.3,"t":"2026-10-07T19:45:00Z","v":94587,"vw":18.304319},{"c":18.34,"h":18.34,"l":18.34,"n":3,"o":18.34,"t":"2026-10-07T20:00:00Z","v":37244,"vw":18.34},{"c":18.213,"h":18.213,"l":18.213,"n":1,"o":18.213,"t":"2026-10-07T20:45:00Z","v":409,"vw":18.213},{"c":18.4,"h":18.4,"l":18.4,"n":3,"o":18.4,"t":"2026-10-07T21:45:00Z","v":512,"vw":18.4},{"c":18.55,"h":18.55,"l":18.55,"n":1,"o":18.55,"t":"2026-10-07T23:45:00Z","v":185,"vw":18.55},{"c":17.25,"h":18,"l":17.06,"n":5,"o":17.06,"t":"2026-10-08T08:00:00Z","v":652,"vw":17.623457},{"c":17.63,"h":17.98,"l":17.585,"n":1002,"o":17.9,"t":"2026-10-08T13:30:00Z","v":590693,"vw":17.701336},{"c":17.63,"h":17.68,"l":17.575,"n":1404,"o":17.62,"t":"2026-10-08T13:45:00Z","v":303268,"vw":17.612948},{"c":17.705,"h":17.77,"l":17.59,"n":639,"o":17.63,"t":"2026-10-08T14:00:00Z","v":104558,"vw":17.686066},{"c":17.78,"h":17.79,"l":17.69,"n":758,"o":17.7,"t":"2026-10-08T14:15:00Z","v":138569,"vw":17.735128},{"c":17.65,"h":17.795,"l":17.63,"n":702,"o":17.78,"t":"2026-10-08T14:30:00Z","v":127907,"vw":17.736017},{"c":17.7,"h":17.72,"l":17.62,"n":408,"o":17.662,"t":"2026-10-08T14:45:00Z","v":60339,"vw":17.650744},{"c":17.55,"h":17.7,"l":17.55,"n":323,"o":17.7,"t":"2026-10-08T15:00:00Z","v":48121,"vw":17.60961},{"c":17.47,"h":17.56,"l":17.42,"n":336,"o":17.54,"t":"2026-10-08T15:15:00Z","v":44689,"vw":17.491518},{"c":17.47,"h":17.48,"l":17.375,"n":303,"o":17.465,"t":"2026-10-08T15:30:00Z","v":35333,"vw":17.429495},{"c":17.41,"h":17.48,"l":17.38,"n":330,"o":17.48,"t":"2026-10-08T15:45:00Z","v":109185,"vw":17.458159},{"c":17.43,"h":17.465,"l":17.395,"n":270,"o":17.41,"t":"2026-10-08T16:00:00Z","v":29365,"vw":17.422779},{"c":17.46,"h":17.57,"l":17.4,"n":260,"o":17.415,"t":"2026-10-08T16:15:00Z","v":30421,"vw":17.467343},{"c":17.395,"h":17.47,"l":17.39,"n":211,"o":17.45,"t":"2026-10-08T16:30:00Z","v":18536,"vw":17.430928},{"c":17.22,"h":17.395,"l":17.19,"n":273,"o":17.39,"t":"2026-10-08T16:45:00Z","v":37095,"vw":17.272969},{"c":17.3,"h":17.32,"l":17.13,"n":251,"o":17.19,"t":"2026-10-08T17:00:00Z","v":34139,"vw":17.209286},{"c":17.2,"h":17.3,"l":17.13,"n":255,"o":17.295,"t":"2026-10-08T17:15:00Z","v":27546,"vw":17.230184},{"c":17.25,"h":17.27,"l":17.19,"n":206,"o":17.21,"t":"2026-10-08T17:30:00Z","v":20585,"vw":17.221287},{"c":17.26,"h":17.28,"l":17.17,"n":245,"o":17.255,"t":"2026-10-08T17:45:00Z","v":20270,"vw":17.221},{"c":17.23,"h":17.26,"l":17.19,"n":234,"o":17.26,"t":"2026-10-08T18:00:00Z","v":25974,"vw":17.218339},{"c":17.405,"h":17.42,"l":17.24,"n":338,"o":17.24,"t":"2026-10-08T18:15:00Z","v":39439,"vw":17.336833},{"c":17.43,"h":17.43,"l":17.37,"n":343,"o":17.41,"t":"2026-10-08T18:30:00Z","v":44236,"vw":17.402698},{"c":17.405,"h":17.45,"l":17.385,"n":286,"o":17.45,"t":"2026-10-08T18:45:00Z","v":29746,"vw":17.40909},{"c":17.415,"h":17.43,"l":17.39,"n":326,"o":17.4,"t":"2026-10-08T19:00:00Z","v":36063,"vw":17.407529},{"c":17.53,"h":17.575,"l":17.395,"n":290,"o":17.405,"t":"2026-10-08T19:15:00Z","v":26393,"vw":17.507703},{"c":17.505,"h":17.555,"l":17.48,"n":435,"o":17.54,"t":"2026-10-08T19:30:00Z","v":97093,"vw":17.515099},{"c":17.57,"h":17.61,"l":17.49,"n":1629,"o":17.505,"t":"2026-10-08T19:45:00Z","v":260220,"vw":17.5383},{"c":17.54,"h":17.54,"l":17.48,"n":6,"o":17.48,"t":"2026-10-08T20:00:00Z","v":86898,"vw":17.536525},{"c":17.42,"h":17.73,"l":17.34,"n":65,"o":17.7,"t":"2026-10-09T13:30:00Z","v":11983,"vw":17.489992},{"c":17.53,"h":17.54,"l":17.42,"n":21,"o":17.42,"t":"2026-10-09T13:45:00Z","v":775,"vw":17.48},{"c":17.62,"h":17.62,"l":17.5,"n":2,"o":17.5,"t":"2026-10-09T14:00:00Z","v":200,"vw":17.56},{"c":17.8,"h":17.82,"l":17.74,"n":48,"o":17.74,"t":"2026-10-09T14:15:00Z","v":9321,"vw":17.784594},{"c":17.75,"h":17.84,"l":17.74,"n":83,"o":17.81,"t":"2026-10-09T14:30:00Z","v":15527,"vw":17.804198},{"c":17.71,"h":17.77,"l":17.71,"n":7,"o":17.77,"t":"2026-10-09T15:00:00Z","v":411,"vw":17.743333},{"c":17.7,"h":17.76,"l":17.7,"n":27,"o":17.74,"t":"2026-10-09T15:15:00Z","v":3639,"vw":17.733897},{"c":17.7999,"h":17.7999,"l":17.71,"n":15,"o":17.71,"t":"2026-10-09T15:30:00Z","v":3023,"vw":17.781583},{"c":17.73,"h":17.77,"l":17.73,"n":19,"o":17.77,"t":"2026-10-09T15:45:00Z","v":1472,"vw":17.758087},{"c":17.77,"h":17.775,"l":17.75,"n":22,"o":17.775,"t":"2026-10-09T16:00:00Z","v":6642,"vw":17.760496},{"c":17.735,"h":17.775,"l":17.72,"n":27,"o":17.775,"t":"2026-10-09T16:15:00Z","v":3595,"vw":17.746878},{"c":17.75,"h":17.758,"l":17.74,"n":9,"o":17.75,"t":"2026-10-09T16:30:00Z","v":3129,"vw":17.743545},{"c":17.76,"h":17.76,"l":17.75,"n":3,"o":17.75,"t":"2026-10-09T16:45:00Z","v":946,"vw":17.751057},{"c":17.73,"h":17.77,"l":17.72,"n":97,"o":17.75,"t":"2026-10-09T17:00:00Z","v":38891,"vw":17.752741},{"c":17.71,"h":17.74,"l":17.71,"n":18,"o":17.72,"t":"2026-10-09T17:15:00Z","v":3343,"vw":17.73181},{"c":17.74,"h":17.74,"l":17.71,"n":27,"o":17.72,"t":"2026-10-09T17:30:00Z","v":10744,"vw":17.731544},{"c":17.79,"h":17.79,"l":17.74,"n":22,"o":17.74,"t":"2026-10-09T17:45:00Z","v":4234,"vw":17.763292},{"c":17.77,"h":17.77,"l":17.77,"n":1,"o":17.77,"t":"2026-10-09T18:00:00Z","v":285,"vw":17.77},{"c":17.67,"h":17.74,"l":17.67,"n":6,"o":17.74,"t":"2026-10-09T18:15:00Z","v":695,"vw":17.718387},{"c":17.665,"h":17.67,"l":17.66,"n":9,"o":17.67,"t":"2026-10-09T18:30:00Z","v":1771,"vw":17.667267},{"c":17.705,"h":17.76,"l":17.705,"n":15,"o":17.71,"t":"2026-10-09T18:45:00Z","v":2730,"vw":17.738564},{"c":17.73,"h":17.77,"l":17.7101,"n":101,"o":17.715,"t":"2026-10-09T19:00:00Z","v":14871,"vw":17.750611},{"c":17.73,"h":17.76,"l":17.72,"n":49,"o":17.72,"t":"2026-10-09T19:15:00Z","v":11847,"vw":17.739217},{"c":17.81,"h":17.81,"l":17.73,"n":118,"o":17.75,"t":"2026-10-09T19:30:00Z","v":28664,"vw":17.760646},{"c":17.805,"h":17.84,"l":17.78,"n":855,"o":17.8,"t":"2026-10-09T19:45:00Z","v":110221,"vw":17.814004},{"c":17.82,"h":17.82,"l":17.82,"n":1,"o":17.82,"t":"2026-10-09T20:00:00Z","v":47426,"vw":17.82},{"c":17.9583,"h":17.9583,"l":17.65,"n":87,"o":17.79,"t":"2026-10-12T13:30:00Z","v":10134,"vw":17.824245},{"c":17.7747,"h":17.9599,"l":17.74,"n":84,"o":17.9351,"t":"2026-10-12T13:45:00Z","v":21266,"vw":17.810464},{"c":17.879,"h":17.879,"l":17.7768,"n":15,"o":17.7768,"t":"2026-10-12T14:00:00Z","v":1668,"vw":17.839908},{"c":17.78,"h":17.884,"l":17.72,"n":17,"o":17.855,"t":"2026-10-12T14:15:00Z","v":1465,"vw":17.793109},{"c":17.68,"h":17.78,"l":17.67,"n":26,"o":17.78,"t":"2026-10-12T14:30:00Z","v":6622,"vw":17.754913},{"c":17.68,"h":17.69,"l":17.66,"n":11,"o":17.66,"t":"2026-10-12T15:00:00Z","v":26279,"vw":17.681883},{"c":17.67,"h":17.7,"l":17.66,"n":75,"o":17.68,"t":"2026-10-12T15:15:00Z","v":17456,"vw":17.675782},{"c":17.72,"h":17.72,"l":17.65,"n":27,"o":17.65,"t":"2026-10-12T15:30:00Z","v":5367,"vw":17.691371},{"c":17.69,"h":17.71,"l":17.67,"n":28,"o":17.7,"t":"2026-10-12T15:45:00Z","v":4782,"vw":17.687717},{"c":17.67,"h":17.695,"l":17.67,"n":4,"o":17.695,"t":"2026-10-12T16:00:00Z","v":853,"vw":17.681863},{"c":17.68,"h":17.69,"l":17.68,"n":8,"o":17.68,"t":"2026-10-12T16:15:00Z","v":1229,"vw":17.684325},{"c":17.65,"h":17.66,"l":17.63,"n":16,"o":17.64,"t":"2026-10-12T16:30:00Z","v":2501,"vw":17.645588},{"c":17.6,"h":17.6,"l":17.57,"n":25,"o":17.595,"t":"2026-10-12T16:45:00Z","v":2182,"vw":17.588242},{"c":17.62,"h":17.62,"l":17.61,"n":6,"o":17.61,"t":"2026-10-12T17:00:00Z","v":592,"vw":17.614023},{"c":17.585,"h":17.625,"l":17.58,"n":19,"o":17.62,"t":"2026-10-12T17:15:00Z","v":6028,"vw":17.600264},{"c":17.565,"h":17.595,"l":17.565,"n":10,"o":17.57,"t":"2026-10-12T17:30:00Z","v":2088,"vw":17.57264},{"c":17.57,"h":17.61,"l":17.56,"n":37,"o":17.6099,"t":"2026-10-12T17:45:00Z","v":1342,"vw":17.595146},{"c":17.57,"h":17.58,"l":17.55,"n":11,"o":17.57,"t":"2026-10-12T18:00:00Z","v":1056,"vw":17.567642},{"c":17.59,"h":17.59,"l":17.5601,"n":15,"o":17.58,"t":"2026-10-12T18:15:00Z","v":7098,"vw":17.583699},{"c":17.52,"h":17.58,"l":17.52,"n":113,"o":17.58,"t":"2026-10-12T18:30:00Z","v":11005,"vw":17.548333},{"c":17.51,"h":17.52,"l":17.48,"n":104,"o":17.52,"t":"2026-10-12T18:45:00Z","v":12047,"vw":17.503787},{"c":17.505,"h":17.57,"l":17.505,"n":110,"o":17.54,"t":"2026-10-12T19:00:00Z","v":12816,"vw":17.534101},{"c":17.55,"h":17.57,"l":17.48,"n":117,"o":17.51,"t":"2026-10-12T19:15:00Z","v":13519,"vw":17.518819},{"c":17.57,"h":17.61,"l":17.53,"n":121,"o":17.57,"t":"2026-10-12T19:30:00Z","v":11384,"vw":17.568865},{"c":17.55,"h":17.58,"l":17.52,"n":454,"o":17.56,"t":"2026-10-12T19:45:00Z","v":52056,"vw":17.562104},{"c":17.57,"h":17.57,"l":17.57,"n":3,"o":17.57,"t":"2026-10-12T20:00:00Z","v":6516,"vw":17.57},{"c":17.57,"h":17.57,"l":17.57,"n":1,"o":17.57,"t":"2026-10-13T12:00:00Z","v":242,"vw":17.57},{"c":17.14,"h":17.23,"l":16.96,"n":195,"o":17.23,"t":"2026-10-13T13:30:00Z","v":19488,"vw":17.076559},{"c":17.0455,"h":17.19,"l":16.99,"n":276,"o":17.13,"t":"2026-10-13T13:45:00Z","v":34912,"vw":17.047966},{"c":17.25,"h":17.25,"l":17.02,"n":172,"o":17.09,"t":"2026-10-13T14:00:00Z","v":22096,"vw":17.080535},{"c":17.24,"h":17.3104,"l":17.175,"n":87,"o":17.27,"t":"2026-10-13T14:15:00Z","v":13388,"vw":17.237065},{"c":17.26,"h":17.29,"l":17.16,"n":174,"o":17.21,"t":"2026-10-13T14:30:00Z","v":21247,"vw":17.204087},{"c":17.19,"h":17.27,"l":17.16,"n":189,"o":17.26,"t":"2026-10-13T14:45:00Z","v":29350,"vw":17.194846},{"c":17.22,"h":17.25,"l":17.14,"n":166,"o":17.21,"t":"2026-10-13T15:00:00Z","v":19307,"vw":17.203889},{"c":17.24,"h":17.27,"l":17.155,"n":243,"o":17.22,"t":"2026-10-13T15:15:00Z","v":32729,"vw":17.22434},{"c":17.15,"h":17.25,"l":17.145,"n":193,"o":17.225,"t":"2026-10-13T15:30:00Z","v":22030,"vw":17.191374},{"c":17.2,"h":17.22,"l":17.12,"n":154,"o":17.16,"t":"2026-10-13T15:45:00Z","v":16516,"vw":17.151698},{"c":17.26,"h":17.275,"l":17.175,"n":205,"o":17.18,"t":"2026-10-13T16:00:00Z","v":25141,"vw":17.217921},{"c":17.31,"h":17.355,"l":17.27,"n":181,"o":17.27,"t":"2026-10-13T16:15:00Z","v":24275,"vw":17.303277},{"c":17.41,"h":17.415,"l":17.31,"n":200,"o":17.31,"t":"2026-10-13T16:30:00Z","v":30784,"vw":17.38551},{"c":17.39,"h":17.46,"l":17.39,"n":153,"o":17.4,"t":"2026-10-13T16:45:00Z","v":17432,"vw":17.430181},{"c":17.32,"h":17.37,"l":17.315,"n":242,"o":17.37,"t":"2026-10-13T17:00:00Z","v":23915,"vw":17.340774},{"c":17.31,"h":17.35,"l":17.3,"n":141,"o":17.33,"t":"2026-10-13T17:15:00Z","v":17459,"vw":17.326088},{"c":17.37,"h":17.37,"l":17.305,"n":136,"o":17.31,"t":"2026-10-13T17:30:00Z","v":15837,"vw":17.333808},{"c":17.35,"h":17.39,"l":17.295,"n":197,"o":17.355,"t":"2026-10-13T17:45:00Z","v":26085,"vw":17.338091},{"c":17.4,"h":17.43,"l":17.34,"n":183,"o":17.36,"t":"2026-10-13T18:00:00Z","v":18767,"vw":17.390461},{"c":17.365,"h":17.39,"l":17.355,"n":150,"o":17.39,"t":"2026-10-13T18:15:00Z","v":16859,"vw":17.368534},{"c":17.34,"h":17.38,"l":17.33,"n":135,"o":17.37,"t":"2026-10-13T18:30:00Z","v":14285,"vw":17.355016},{"c":17.35,"h":17.39,"l":17.335,"n":109,"o":17.34,"t":"2026-10-13T18:45:00Z","v":10650,"vw":17.366497},{"c":17.37,"h":17.41,"l":17.345,"n":110,"o":17.36,"t":"2026-10-13T19:00:00Z","v":11936,"vw":17.371216},{"c":17.4,"h":17.42,"l":17.35,"n":178,"o":17.375,"t":"2026-10-13T19:15:00Z","v":16216,"vw":17.389405},{"c":17.39,"h":17.415,"l":17.36,"n":414,"o":17.395,"t":"2026-10-13T19:30:00Z","v":51525,"vw":17.390215},{"c":17.365,"h":17.38,"l":17.34,"n":340,"o":17.37,"t":"2026-10-13T19:45:00Z","v":43857,"vw":17.359524},{"c":17.57,"h":18,"l":17.35,"n":11,"o":17.35,"t":"2026-10-13T20:00:00Z","v":210319,"vw":17.427818},{"c":17.3,"h":17.3,"l":17.3,"n":1,"o":17.3,"t":"2026-10-14T11:45:00Z","v":150,"vw":17.3},{"c":16.88,"h":17.03,"l":16.81,"n":113,"o":16.99,"t":"2026-10-14T13:30:00Z","v":16062,"vw":16.925146},{"c":16.5499,"h":16.93,"l":16.5499,"n":102,"o":16.8956,"t":"2026-10-14T13:45:00Z","v":13567,"vw":16.761723},{"c":16.41,"h":16.54,"l":16.39,"n":123,"o":16.53,"t":"2026-10-14T14:00:00Z","v":26136,"vw":16.456545},{"c":16.44,"h":16.44,"l":16.35,"n":68,"o":16.41,"t":"2026-10-14T14:15:00Z","v":12674,"vw":16.403052},{"c":16.52,"h":16.53,"l":16.42,"n":123,"o":16.4587,"t":"2026-10-14T14:30:00Z","v":45291,"vw":16.46505},{"c":16.52,"h":16.58,"l":16.44,"n":164,"o":16.5,"t":"2026-10-14T14:45:00Z","v":40958,"vw":16.50005},{"c":16.34,"h":16.5,"l":16.3,"n":238,"o":16.49,"t":"2026-10-14T15:00:00Z","v":47588,"vw":16.342614},{"c":16.36,"h":16.42,"l":16.3,"n":145,"o":16.34,"t":"2026-10-14T15:15:00Z","v":20985,"vw":16.362123},{"c":16.29,"h":16.36,"l":16.29,"n":44,"o":16.35,"t":"2026-10-14T15:30:00Z","v":10383,"vw":16.325363},{"c":16.29,"h":16.34,"l":16.28,"n":34,"o":16.3,"t":"2026-10-14T15:45:00Z","v":7377,"vw":16.305098},{"c":16.1999,"h":16.3,"l":16.195,"n":68,"o":16.2702,"t":"2026-10-14T16:00:00Z","v":27787,"vw":16.265542},{"c":16.19,"h":16.21,"l":16.17,"n":94,"o":16.2,"t":"2026-10-14T16:15:00Z","v":12123,"vw":16.188906},{"c":16.29,"h":16.32,"l":16.18,"n":130,"o":16.19,"t":"2026-10-14T16:30:00Z","v":21871,"vw":16.242955},{"c":16.24,"h":16.29,"l":16.21,"n":106,"o":16.29,"t":"2026-10-14T16:45:00Z","v":15934,"vw":16.254607},{"c":16.22,"h":16.275,"l":16.21,"n":109,"o":16.25,"t":"2026-10-14T17:00:00Z","v":26931,"vw":16.258535},{"c":16.16,"h":16.22,"l":16.14,"n":164,"o":16.21,"t":"2026-10-14T17:15:00Z","v":51803,"vw":16.200691},{"c":16.1,"h":16.16,"l":16.0984,"n":110,"o":16.16,"t":"2026-10-14T17:30:00Z","v":21108,"vw":16.130239},{"c":15.97,"h":16.09,"l":15.97,"n":394,"o":16.09,"t":"2026-10-14T17:45:00Z","v":593850,"vw":16.066347},{"c":16.01,"h":16.035,"l":15.93,"n":353,"o":15.97,"t":"2026-10-14T18:00:00Z","v":91362,"vw":15.97931},{"c":15.97,"h":16.02,"l":15.96,"n":553,"o":16,"t":"2026-10-14T18:15:00Z","v":119997,"vw":15.977785},{"c":15.92,"h":15.976,"l":15.92,"n":391,"o":15.97,"t":"2026-10-14T18:30:00Z","v":90239,"vw":15.943037},{"c":16.01,"h":16.01,"l":15.91,"n":540,"o":15.915,"t":"2026-10-14T18:45:00Z","v":144240,"vw":15.966333},{"c":16.01,"h":16.04,"l":15.96,"n":593,"o":16.01,"t":"2026-10-14T19:00:00Z","v":387757,"vw":16.02031},{"c":16.08,"h":16.15,"l":16,"n":544,"o":16.005,"t":"2026-10-14T19:15:00Z","v":155464,"vw":16.078702},{"c":16.08,"h":16.12,"l":16.05,"n":598,"o":16.07,"t":"2026-10-14T19:30:00Z","v":234817,"vw":16.071779},{"c":16.06,"h":16.12,"l":15.99,"n":2618,"o":16.08,"t":"2026-10-14T19:45:00Z","v":553663,"vw":16.058161},{"c":16.1,"h":16.1,"l":16.1,"n":5,"o":16.1,"t":"2026-10-14T20:00:00Z","v":894498,"vw":16.1},{"c":15.72,"h":15.78,"l":15.72,"n":3,"o":15.78,"t":"2026-10-15T11:00:00Z","v":223,"vw":15.747027},{"c":15.47,"h":15.58,"l":15.23,"n":365,"o":15.52,"t":"2026-10-15T13:30:00Z","v":81880,"vw":15.375549},{"c":15.24,"h":15.49,"l":15.17,"n":262,"o":15.46,"t":"2026-10-15T13:45:00Z","v":41110,"vw":15.276784},{"c":15.415,"h":15.56,"l":15.22,"n":169,"o":15.22,"t":"2026-10-15T14:00:00Z","v":27065,"vw":15.45109},{"c":15.44,"h":15.48,"l":15.35,"n":106,"o":15.4,"t":"2026-10-15T14:15:00Z","v":15636,"vw":15.424259},{"c":15.74,"h":15.785,"l":15.42,"n":164,"o":15.42,"t":"2026-10-15T14:30:00Z","v":29336,"vw":15.581755},{"c":15.905,"h":15.93,"l":15.73,"n":133,"o":15.73,"t":"2026-10-15T14:45:00Z","v":20468,"vw":15.789458},{"c":16.08,"h":16.095,"l":15.86,"n":178,"o":15.895,"t":"2026-10-15T15:00:00Z","v":34634,"vw":15.941375},{"c":16.01,"h":16.16,"l":16.01,"n":175,"o":16.1,"t":"2026-10-15T15:15:00Z","v":25614,"vw":16.08087},{"c":16.02,"h":16.06,"l":16,"n":65,"o":16.05,"t":"2026-10-15T15:30:00Z","v":7317,"vw":16.015999},{"c":16.05,"h":16.06,"l":16,"n":33,"o":16.04,"t":"2026-10-15T15:45:00Z","v":2081,"vw":16.026763},{"c":16.02,"h":16.06,"l":15.99,"n":96,"o":16.05,"t":"2026-10-15T16:00:00Z","v":11340,"vw":16.028431},{"c":15.94,"h":15.99,"l":15.93,"n":87,"o":15.98,"t":"2026-10-15T16:15:00Z","v":11806,"vw":15.955729},{"c":16.03,"h":16.03,"l":15.91,"n":78,"o":15.93,"t":"2026-10-15T16:30:00Z","v":10591,"vw":15.973876},{"c":16.11,"h":16.125,"l":16.06,"n":34,"o":16.125,"t":"2026-10-15T16:45:00Z","v":4307,"vw":16.099495},{"c":16.25,"h":16.25,"l":16.11,"n":40,"o":16.11,"t":"2026-10-15T17:00:00Z","v":5864,"vw":16.134556},{"c":16.31,"h":16.3201,"l":16.245,"n":30,"o":16.25,"t":"2026-10-15T17:15:00Z","v":9536,"vw":16.282267},{"c":16.42,"h":16.46,"l":16.32,"n":150,"o":16.32,"t":"2026-10-15T17:30:00Z","v":27990,"vw":16.41885},{"c":16.405,"h":16.45,"l":16.37,"n":179,"o":16.42,"t":"2026-10-15T17:45:00Z","v":33505,"vw":16.414092},{"c":16.35,"h":16.42,"l":16.34,"n":57,"o":16.4,"t":"2026-10-15T18:00:00Z","v":6599,"vw":16.374763},{"c":16.39,"h":16.39,"l":16.35,"n":27,"o":16.36,"t":"2026-10-15T18:15:00Z","v":8861,"vw":16.36249},{"c":16.54,"h":16.54,"l":16.48,"n":42,"o":16.48,"t":"2026-10-15T18:30:00Z","v":4038,"vw":16.495607},{"c":16.55,"h":16.57,"l":16.51,"n":102,"o":16.5675,"t":"2026-10-15T18:45:00Z","v":13638,"vw":16.531565},{"c":16.65,"h":16.66,"l":16.55,"n":58,"o":16.55,"t":"2026-10-15T19:00:00Z","v":6913,"vw":16.612771},{"c":16.73,"h":16.78,"l":16.66,"n":54,"o":16.66,"t":"2026-10-15T19:15:00Z","v":5168,"vw":16.724887},{"c":16.74,"h":16.77,"l":16.68,"n":119,"o":16.68,"t":"2026-10-15T19:30:00Z","v":28341,"vw":16.703934},{"c":16.8,"h":16.815,"l":16.77,"n":344,"o":16.78,"t":"2026-10-15T19:45:00Z","v":85468,"vw":16.794373},{"c":16.81,"h":16.81,"l":16.81,"n":5,"o":16.81,"t":"2026-10-15T20:00:00Z","v":22098,"vw":16.81},{"c":16.8354,"h":16.8354,"l":16.8354,"n":1,"o":16.8354,"t":"2026-10-15T23:00:00Z","v":130,"vw":16.8354},{"c":16.81,"h":16.81,"l":16.81,"n":1,"o":16.81,"t":"2026-10-16T11:00:00Z","v":500,"vw":16.81},{"c":16.53,"h":16.65,"l":16.53,"n":7,"o":16.65,"t":"2026-10-16T13:15:00Z","v":2700,"vw":16.557037},{"c":16.605,"h":16.61,"l":16.315,"n":164,"o":16.515,"t":"2026-10-16T13:30:00Z","v":76472,"vw":16.51396},{"c":16.5,"h":16.57,"l":16.38,"n":59,"o":16.57,"t":"2026-10-16T13:45:00Z","v":6550,"vw":16.471481},{"c":16.48,"h":16.53,"l":16.45,"n":28,"o":16.53,"t":"2026-10-16T14:00:00Z","v":1771,"vw":16.49401},{"c":16.52,"h":16.58,"l":16.52,"n":29,"o":16.573,"t":"2026-10-16T14:15:00Z","v":2439,"vw":16.55309},{"c":16.52,"h":16.56,"l":16.505,"n":15,"o":16.56,"t":"2026-10-16T14:30:00Z","v":2577,"vw":16.529508},{"c":16.35,"h":16.5299,"l":16.32,"n":172,"o":16.5299,"t":"2026-10-16T14:45:00Z","v":37795,"vw":16.393642},{"c":16.21,"h":16.32,"l":16.15,"n":134,"o":16.2977,"t":"2026-10-16T15:00:00Z","v":59299,"vw":16.212886},{"c":16.23,"h":16.23,"l":16.13,"n":313,"o":16.22,"t":"2026-10-16T15:15:00Z","v":79273,"vw":16.174984},{"c":16.17,"h":16.25,"l":16.17,"n":423,"o":16.22,"t":"2026-10-16T15:30:00Z","v":62079,"vw":16.215785},{"c":15.995,"h":16.22,"l":15.99,"n":191,"o":16.18,"t":"2026-10-16T15:45:00Z","v":25211,"vw":16.141226},{"c":15.995,"h":15.995,"l":15.9306,"n":110,"o":15.99,"t":"2026-10-16T16:00:00Z","v":12432,"vw":15.963512},{"c":16.02,"h":16.03,"l":15.97,"n":130,"o":16.03,"t":"2026-10-16T16:15:00Z","v":17656,"vw":16.014789},{"c":15.9501,"h":16.01,"l":15.93,"n":191,"o":16,"t":"2026-10-16T16:30:00Z","v":51816,"vw":15.954411},{"c":15.85,"h":15.96,"l":15.84,"n":380,"o":15.96,"t":"2026-10-16T16:45:00Z","v":150105,"vw":15.870021},{"c":15.72,"h":15.86,"l":15.72,"n":222,"o":15.86,"t":"2026-10-16T17:00:00Z","v":889126,"vw":15.72713},{"c":15.7657,"h":15.7657,"l":15.66,"n":97,"o":15.71,"t":"2026-10-16T17:15:00Z","v":9143,"vw":15.696085},{"c":15.82,"h":15.84,"l":15.75,"n":98,"o":15.77,"t":"2026-10-16T17:30:00Z","v":9463,"vw":15.783042},{"c":15.7,"h":15.8,"l":15.68,"n":223,"o":15.8,"t":"2026-10-16T17:45:00Z","v":2656693,"vw":15.690211},{"c":15.74,"h":15.74,"l":15.66,"n":242,"o":15.7,"t":"2026-10-16T18:00:00Z","v":38858,"vw":15.698626},{"c":15.645,"h":15.73,"l":15.64,"n":65,"o":15.72,"t":"2026-10-16T18:15:00Z","v":9106,"vw":15.665694},{"c":15.56,"h":15.67,"l":15.53,"n":99,"o":15.62,"t":"2026-10-16T18:30:00Z","v":12239,"vw":15.606151},{"c":15.49,"h":15.5539,"l":15.43,"n":78,"o":15.53,"t":"2026-10-16T18:45:00Z","v":11218,"vw":15.508299},{"c":15.55,"h":15.55,"l":15.38,"n":104,"o":15.44,"t":"2026-10-16T19:00:00Z","v":16654,"vw":15.423675},{"c":15.57,"h":15.59,"l":15.49,"n":89,"o":15.57,"t":"2026-10-16T19:15:00Z","v":18860,"vw":15.550998},{"c":15.4,"h":15.512,"l":15.4,"n":12,"o":15.512,"t":"2026-10-16T19:30:00Z","v":867,"vw":15.479007},{"c":15.57,"h":15.58,"l":15.41,"n":329,"o":15.42,"t":"2026-10-16T19:45:00Z","v":50429,"vw":15.484296},{"c":15.58,"h":15.58,"l":15.58,"n":1,"o":15.58,"t":"2026-10-16T20:00:00Z","v":2919,"vw":15.58},{"c":15.85,"h":15.85,"l":15.84,"n":2,"o":15.84,"t":"2026-10-19T12:15:00Z","v":710,"vw":15.845},{"c":15.96,"h":15.96,"l":15.93,"n":6,"o":15.93,"t":"2026-10-19T13:15:00Z","v":875,"vw":15.95},{"c":15.83,"h":15.99,"l":15.71,"n":130,"o":15.99,"t":"2026-10-19T13:30:00Z","v":22000,"vw":15.825248},{"c":15.73,"h":15.91,"l":15.72,"n":195,"o":15.82,"t":"2026-10-19T13:45:00Z","v":40854,"vw":15.828064},{"c":15.76,"h":15.76,"l":15.605,"n":143,"o":15.75,"t":"2026-10-19T14:00:00Z","v":29330,"vw":15.655644},{"c":15.76,"h":15.81,"l":15.75,"n":40,"o":15.76,"t":"2026-10-19T14:15:00Z","v":5359,"vw":15.774794},{"c":15.8,"h":15.801,"l":15.69,"n":26,"o":15.69,"t":"2026-10-19T14:30:00Z","v":6360,"vw":15.759836},{"c":15.84,"h":15.93,"l":15.81,"n":27,"o":15.81,"t":"2026-10-19T14:45:00Z","v":3024,"vw":15.869587},{"c":15.84,"h":15.87,"l":15.82,"n":36,"o":15.84,"t":"2026-10-19T15:00:00Z","v":11159,"vw":15.849189},{"c":15.94,"h":15.94,"l":15.84,"n":34,"o":15.84,"t":"2026-10-19T15:15:00Z","v":6938,"vw":15.877757},{"c":15.87,"h":15.935,"l":15.87,"n":30,"o":15.925,"t":"2026-10-19T15:30:00Z","v":13114,"vw":15.905257},{"c":15.86,"h":15.87,"l":15.84,"n":46,"o":15.87,"t":"2026-10-19T15:45:00Z","v":6943,"vw":15.857193},{"c":15.81,"h":15.85,"l":15.76,"n":36,"o":15.85,"t":"2026-10-19T16:00:00Z","v":19315,"vw":15.776262},{"c":15.78,"h":15.83,"l":15.7501,"n":23,"o":15.825,"t":"2026-10-19T16:15:00Z","v":4536,"vw":15.798438},{"c":15.74,"h":15.77,"l":15.74,"n":34,"o":15.77,"t":"2026-10-19T16:30:00Z","v":4051,"vw":15.743415},{"c":15.67,"h":15.74,"l":15.67,"n":25,"o":15.74,"t":"2026-10-19T16:45:00Z","v":4146,"vw":15.692001},{"c":15.665,"h":15.685,"l":15.665,"n":7,"o":15.665,"t":"2026-10-19T17:00:00Z","v":818,"vw":15.667762},{"c":15.67,"h":15.7,"l":15.64,"n":66,"o":15.68,"t":"2026-10-19T17:15:00Z","v":18045,"vw":15.650625},{"c":15.63,"h":15.68,"l":15.6201,"n":32,"o":15.675,"t":"2026-10-19T17:30:00Z","v":6114,"vw":15.662162},{"c":15.5799,"h":15.6,"l":15.54,"n":76,"o":15.6,"t":"2026-10-19T17:45:00Z","v":16689,"vw":15.548827},{"c":15.58,"h":15.6,"l":15.56,"n":39,"o":15.6,"t":"2026-10-19T18:00:00Z","v":7011,"vw":15.58335},{"c":15.45,"h":15.57,"l":15.45,"n":60,"o":15.57,"t":"2026-10-19T18:15:00Z","v":6363,"vw":15.52297},{"c":15.53,"h":15.53,"l":15.46,"n":34,"o":15.47,"t":"2026-10-19T18:30:00Z","v":6424,"vw":15.511097},{"c":15.57,"h":15.59,"l":15.54,"n":25,"o":15.57,"t":"2026-10-19T18:45:00Z","v":2903,"vw":15.569719},{"c":15.56,"h":15.565,"l":15.55,"n":13,"o":15.56,"t":"2026-10-19T19:00:00Z","v":5002,"vw":15.5515},{"c":15.615,"h":15.72,"l":15.56,"n":958,"o":15.56,"t":"2026-10-19T19:15:00Z","v":174443,"vw":15.646547},{"c":15.65,"h":15.69,"l":15.6,"n":30,"o":15.61,"t":"2026-10-19T19:30:00Z","v":6468,"vw":15.627803},{"c":15.5,"h":15.59,"l":15.47,"n":121,"o":15.59,"t":"2026-10-19T19:45:00Z","v":25112,"vw":15.529449},{"c":15.5,"h":15.5,"l":15.5,"n":2,"o":15.5,"t":"2026-10-19T20:00:00Z","v":353,"vw":15.5},{"c":15.45,"h":15.45,"l":15.45,"n":1,"o":15.45,"t":"2026-10-19T20:30:00Z","v":129,"vw":15.45},{"c":15.35,"h":15.35,"l":15.35,"n":4,"o":15.35,"t":"2026-10-20T11:00:00Z","v":562,"vw":15.35},{"c":15.33,"h":15.36,"l":15.33,"n":5,"o":15.36,"t":"2026-10-20T13:15:00Z","v":702,"vw":15.34},{"c":15.225,"h":15.28,"l":15.11,"n":84,"o":15.27,"t":"2026-10-20T13:30:00Z","v":10849,"vw":15.197358},{"c":15.45,"h":15.46,"l":15.21,"n":37,"o":15.21,"t":"2026-10-20T13:45:00Z","v":4484,"vw":15.393354},{"c":15.78,"h":15.78,"l":15.47,"n":59,"o":15.47,"t":"2026-10-20T14:00:00Z","v":7308,"vw":15.617075},{"c":16.03,"h":16.06,"l":15.765,"n":153,"o":15.79,"t":"2026-10-20T14:15:00Z","v":51035,"vw":15.880177},{"c":16.15,"h":16.16,"l":15.97,"n":169,"o":16.06,"t":"2026-10-20T14:30:00Z","v":38334,"vw":16.045199},{"c":16.1,"h":16.18,"l":16.04,"n":31,"o":16.18,"t":"2026-10-20T14:45:00Z","v":6243,"vw":16.119492},{"c":15.85,"h":16.06,"l":15.8,"n":89,"o":16.05,"t":"2026-10-20T15:00:00Z","v":34693,"vw":15.954498},{"c":15.87,"h":15.915,"l":15.83,"n":94,"o":15.84,"t":"2026-10-20T15:15:00Z","v":25456,"vw":15.868084},{"c":15.845,"h":15.88,"l":15.83,"n":10,"o":15.875,"t":"2026-10-20T15:30:00Z","v":3633,"vw":15.835566},{"c":15.805,"h":15.82,"l":15.805,"n":9,"o":15.82,"t":"2026-10-20T15:45:00Z","v":804,"vw":15.814591},{"c":15.865,"h":15.91,"l":15.85,"n":16,"o":15.87,"t":"2026-10-20T16:00:00Z","v":2448,"vw":15.870368},{"c":15.87,"h":15.88,"l":15.81,"n":26,"o":15.81,"t":"2026-10-20T16:15:00Z","v":7011,"vw":15.870998},{"c":15.9,"h":15.915,"l":15.87,"n":43,"o":15.87,"t":"2026-10-20T16:30:00Z","v":8252,"vw":15.893862},{"c":15.89,"h":15.945,"l":15.88,"n":44,"o":15.91,"t":"2026-10-20T16:45:00Z","v":8487,"vw":15.903484},{"c":15.88,"h":15.89,"l":15.87,"n":17,"o":15.88,"t":"2026-10-20T17:00:00Z","v":1318,"vw":15.88},{"c":15.86,"h":15.89,"l":15.86,"n":33,"o":15.89,"t":"2026-10-20T17:15:00Z","v":2670,"vw":15.866762},{"c":15.86,"h":15.87,"l":15.86,"n":9,"o":15.87,"t":"2026-10-20T17:30:00Z","v":722,"vw":15.864591},{"c":15.84,"h":15.8625,"l":15.82,"n":36,"o":15.84,"t":"2026-10-20T17:45:00Z","v":3543,"vw":15.832727},{"c":15.77,"h":15.84,"l":15.77,"n":23,"o":15.84,"t":"2026-10-20T18:00:00Z","v":1835,"vw":15.80252},{"c":15.755,"h":15.77,"l":15.75,"n":7,"o":15.75,"t":"2026-10-20T18:15:00Z","v":594,"vw":15.758906},{"c":15.6841,"h":15.75,"l":15.6841,"n":17,"o":15.725,"t":"2026-10-20T18:30:00Z","v":2956,"vw":15.729104},{"c":15.76,"h":15.76,"l":15.72,"n":15,"o":15.72,"t":"2026-10-20T18:45:00Z","v":2586,"vw":15.739167},{"c":15.75,"h":15.78,"l":15.74,"n":29,"o":15.7699,"t":"2026-10-20T19:00:00Z","v":4021,"vw":15.767746},{"c":15.72,"h":15.76,"l":15.68,"n":178,"o":15.75,"t":"2026-10-20T19:15:00Z","v":36847,"vw":15.739282},{"c":15.75,"h":15.77,"l":15.7,"n":152,"o":15.75,"t":"2026-10-20T19:30:00Z","v":40182,"vw":15.724263},{"c":15.73,"h":15.795,"l":15.72,"n":332,"o":15.76,"t":"2026-10-20T19:45:00Z","v":52846,"vw":15.73727},{"c":15.73,"h":15.73,"l":15.73,"n":3,"o":15.73,"t":"2026-10-20T20:00:00Z","v":26401,"vw":15.73},{"c":15.99,"h":16.27,"l":15.97,"n":51,"o":16.23,"t":"2026-10-21T13:30:00Z","v":10114,"vw":16.126068},{"c":16.02,"h":16.11,"l":15.94,"n":20,"o":16.02,"t":"2026-10-21T13:45:00Z","v":2573,"vw":16.021662},{"c":15.97,"h":15.99,"l":15.93,"n":27,"o":15.97,"t":"2026-10-21T14:00:00Z","v":2649,"vw":15.959121},{"c":16.06,"h":16.09,"l":15.93,"n":12,"o":15.93,"t":"2026-10-21T14:15:00Z","v":937,"vw":15.976827},{"c":16.2298,"h":16.23,"l":16.115,"n":36,"o":16.115,"t":"2026-10-21T14:30:00Z","v":7783,"vw":16.146724},{"c":16.29,"h":16.35,"l":16.26,"n":42,"o":16.26,"t":"2026-10-21T14:45:00Z","v":4160,"vw":16.314157},{"c":16.355,"h":16.355,"l":16.28,"n":17,"o":16.28,"t":"2026-10-21T15:00:00Z","v":1639,"vw":16.298731},{"c":16.3101,"h":16.36,"l":16.24,"n":77,"o":16.33,"t":"2026-10-21T15:15:00Z","v":26019,"vw":16.264568},{"c":16.34,"h":16.39,"l":16.33,"n":8,"o":16.34,"t":"2026-10-21T15:30:00Z","v":786,"vw":16.344286},{"c":16.37,"h":16.37,"l":16.365,"n":3,"o":16.365,"t":"2026-10-21T15:45:00Z","v":539,"vw":16.367058},{"c":16.28,"h":16.34,"l":16.26,"n":21,"o":16.34,"t":"2026-10-21T16:00:00Z","v":3596,"vw":16.301216},{"c":16.3,"h":16.32,"l":16.27,"n":204,"o":16.28,"t":"2026-10-21T16:15:00Z","v":37109,"vw":16.308163},{"c":16.43,"h":16.49,"l":16.27,"n":144,"o":16.32,"t":"2026-10-21T16:30:00Z","v":21107,"vw":16.38526},{"c":16.42,"h":16.43,"l":16.4,"n":64,"o":16.42,"t":"2026-10-21T16:45:00Z","v":8749,"vw":16.418014},{"c":16.42,"h":16.42,"l":16.37,"n":118,"o":16.4177,"t":"2026-10-21T17:00:00Z","v":27675,"vw":16.401358},{"c":16.47,"h":16.48,"l":16.42,"n":32,"o":16.44,"t":"2026-10-21T17:15:00Z","v":12682,"vw":16.4558},{"c":16.47,"h":16.5,"l":16.46,"n":15,"o":16.46,"t":"2026-10-21T17:30:00Z","v":9174,"vw":16.483989},{"c":16.54,"h":16.55,"l":16.47,"n":76,"o":16.48,"t":"2026-10-21T17:45:00Z","v":16973,"vw":16.524824},{"c":16.53,"h":16.57,"l":16.53,"n":13,"o":16.54,"t":"2026-10-21T18:00:00Z","v":4817,"vw":16.561711},{"c":16.5,"h":16.56,"l":16.5,"n":18,"o":16.56,"t":"2026-10-21T18:15:00Z","v":4952,"vw":16.529236},{"c":16.57,"h":16.59,"l":16.515,"n":63,"o":16.515,"t":"2026-10-21T18:30:00Z","v":14965,"vw":16.542887},{"c":16.51,"h":16.57,"l":16.48,"n":77,"o":16.57,"t":"2026-10-21T18:45:00Z","v":18068,"vw":16.515886},{"c":16.36,"h":16.42,"l":16.34,"n":17,"o":16.405,"t":"2026-10-21T19:00:00Z","v":1378,"vw":16.380889},{"c":16.41,"h":16.47,"l":16.39,"n":23,"o":16.39,"t":"2026-10-21T19:15:00Z","v":2711,"vw":16.432929},{"c":16.44,"h":16.48,"l":16.43,"n":32,"o":16.47,"t":"2026-10-21T19:30:00Z","v":5102,"vw":16.454527},{"c":16.33,"h":16.44,"l":16.33,"n":232,"o":16.43,"t":"2026-10-21T19:45:00Z","v":37010,"vw":16.385232},{"c":16.34,"h":16.34,"l":16.34,"n":6,"o":16.34,"t":"2026-10-21T20:00:00Z","v":4571,"vw":16.34},{"c":15.7,"h":15.7,"l":15.7,"n":4,"o":15.7,"t":"2026-10-22T11:00:00Z","v":150,"vw":15.7},{"c":15.6,"h":15.6,"l":15.6,"n":1,"o":15.6,"t":"2026-10-22T11:45:00Z","v":400,"vw":15.6},{"c":15.81,"h":15.91,"l":15.62,"n":184,"o":15.76,"t":"2026-10-22T13:30:00Z","v":61277,"vw":15.824458},{"c":15.84,"h":15.86,"l":15.65,"n":55,"o":15.76,"t":"2026-10-22T13:45:00Z","v":12854,"vw":15.809869},{"c":15.75,"h":15.89,"l":15.7,"n":69,"o":15.82,"t":"2026-10-22T14:00:00Z","v":20717,"vw":15.796486},{"c":15.59,"h":15.73,"l":15.59,"n":32,"o":15.73,"t":"2026-10-22T14:15:00Z","v":5105,"vw":15.690851},{"c":15.617,"h":15.64,"l":15.5579,"n":24,"o":15.58,"t":"2026-10-22T14:30:00Z","v":2871,"vw":15.587251},{"c":15.55,"h":15.59,"l":15.53,"n":55,"o":15.54,"t":"2026-10-22T14:45:00Z","v":2031,"vw":15.549654},{"c":15.38,"h":15.58,"l":15.38,"n":101,"o":15.57,"t":"2026-10-22T15:00:00Z","v":11750,"vw":15.474501},{"c":15.48,"h":15.55,"l":15.385,"n":136,"o":15.385,"t":"2026-10-22T15:15:00Z","v":9751,"vw":15.501576},{"c":15.49,"h":15.53,"l":15.43,"n":144,"o":15.435,"t":"2026-10-22T15:30:00Z","v":22805,"vw":15.492191},{"c":15.5,"h":15.55,"l":15.45,"n":141,"o":15.45,"t":"2026-10-22T15:45:00Z","v":22844,"vw":15.503835},{"c":15.5,"h":15.545,"l":15.47,"n":116,"o":15.545,"t":"2026-10-22T16:00:00Z","v":17143,"vw":15.511197},{"c":15.52,"h":15.54,"l":15.49,"n":72,"o":15.505,"t":"2026-10-22T16:15:00Z","v":9488,"vw":15.51614},{"c":15.385,"h":15.51,"l":15.385,"n":126,"o":15.51,"t":"2026-10-22T16:30:00Z","v":14935,"vw":15.455839},{"c":15.38,"h":15.39,"l":15.295,"n":176,"o":15.37,"t":"2026-10-22T16:45:00Z","v":19944,"vw":15.338275},{"c":15.305,"h":15.38,"l":15.29,"n":86,"o":15.38,"t":"2026-10-22T17:00:00Z","v":7353,"vw":15.321314},{"c":15.35,"h":15.37,"l":15.3,"n":69,"o":15.32,"t":"2026-10-22T17:15:00Z","v":8613,"vw":15.338726},{"c":15.295,"h":15.34,"l":15.29,"n":67,"o":15.34,"t":"2026-10-22T17:30:00Z","v":9301,"vw":15.314513},{"c":15.24,"h":15.3,"l":15.24,"n":123,"o":15.3,"t":"2026-10-22T17:45:00Z","v":13118,"vw":15.268965},{"c":15.2,"h":15.23,"l":15.19,"n":121,"o":15.22,"t":"2026-10-22T18:00:00Z","v":17205,"vw":15.210969},{"c":15.215,"h":15.27,"l":15.175,"n":93,"o":15.19,"t":"2026-10-22T18:15:00Z","v":41777,"vw":15.243114},{"c":15.275,"h":15.275,"l":15.2,"n":94,"o":15.21,"t":"2026-10-22T18:30:00Z","v":12641,"vw":15.224137},{"c":15.23,"h":15.28,"l":15.23,"n":88,"o":15.27,"t":"2026-10-22T18:45:00Z","v":11676,"vw":15.254256},{"c":15.255,"h":15.26,"l":15.195,"n":118,"o":15.225,"t":"2026-10-22T19:00:00Z","v":12153,"vw":15.217646},{"c":15.39,"h":15.42,"l":15.22,"n":163,"o":15.24,"t":"2026-10-22T19:15:00Z","v":30454,"vw":15.335201},{"c":15.25,"h":15.4,"l":15.25,"n":148,"o":15.4,"t":"2026-10-22T19:30:00Z","v":22378,"vw":15.302704},{"c":15.37,"h":15.38,"l":15.205,"n":252,"o":15.25,"t":"2026-10-22T19:45:00Z","v":42731,"vw":15.340751},{"c":15.39,"h":15.39,"l":15.39,"n":3,"o":15.39,"t":"2026-10-22T20:00:00Z","v":2076,"vw":15.39}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.6099004311404288,"strike":22.67920344912343,"iv":1.324364067871733,"gamma":0.056440884928599985,"theta":-0.02978485706080405,"vega":0.011906014329059727,"rho":0.0019247704042153848,"breakevenPct":51.32621104784833},{"delta":0.25,"premium":1.0377561183014214,"strike":26.102048946411372,"iv":1.9578501522818834,"gamma":0.041683011544449255,"theta":-0.04814423181216769,"vega":0.013595865000547195,"rho":0.0022063998987772696,"breakevenPct":76.34701146661983},{"delta":0.3,"premium":1.275,"strike":24.512933809199662,"iv":2.0241977031368728,"gamma":0.03965136090947074,"theta":-0.053084711359902365,"vega":0.015069511613749293,"rho":0.0026312110893628514,"breakevenPct":67.56292273683988},{"delta":0.35,"premium":1.317322334689027,"strike":20.53807107495928,"iv":1.6302914406566749,"gamma":0.05257992307781316,"theta":-0.04560310823931713,"vega":0.01603467560058712,"rho":0.003201170272854871,"breakevenPct":42.010353538975345},{"delta":0.4,"premium":1.3893312877990875,"strike":18.42674848803649,"iv":1.3867251451181495,"gamma":0.06441739852596881,"theta":-0.040646999172330535,"vega":0.016734846554553092,"rho":0.0037482560657189977,"breakevenPct":28.759452734474195},{"delta":0.45,"premium":1.4863880191549432,"strike":17.136119808450566,"iv":1.2272930769844717,"gamma":0.0744385886183859,"theta":-0.03699895885970561,"vega":0.017143371830838208,"rho":0.004276637080932112,"breakevenPct":21.003949497111822},{"delta":0.5,"premium":1.229251547277943,"strike":15.764870207920058,"iv":0.7890190549449448,"gamma":0.11852946141143289,"theta":-0.024080808131434782,"vega":0.017139626725364572,"rho":0.005065195418040899,"breakevenPct":10.423143308628987},{"delta":0.55,"premium":1.6156497093100972,"strike":15.368564400707593,"iv":0.912947005750673,"gamma":0.1020893259650946,"theta":-0.02745862775245303,"vega":0.016963654328802615,"rho":0.005383299011720027,"breakevenPct":10.358766146963548},{"delta":0.6,"premium":1.9969498289623713,"strike":14.960091220068415,"iv":1.0287946408209807,"gamma":0.086472748004561,"theta":-0.03052018244013683,"vega":0.01674412770809578,"rho":0.00570477533663134,"breakevenPct":10.182203047633449},{"delta":0.65,"premium":2.310518814139111,"strike":14.389965792474344,"iv":1.0372895096921322,"gamma":0.08179771949828962,"theta":-0.029379931584948688,"vega":0.015945952109464083,"rho":0.006071060805055976,"breakevenPct":8.515169633615686},{"delta":0.7,"premium":2.5395131659522354,"strike":13.903245560318434,"iv":1.0053464176362523,"gamma":0.07904507042253521,"theta":-0.027051928965094924,"vega":0.01489687691365585,"rho":0.006503242997249198,"breakevenPct":6.840537532622911},{"delta":0.75,"premium":2.5854409063074097,"strike":13.597060624617269,"iv":0.8858730557256583,"gamma":0.08045352112676056,"theta":-0.022152969993876302,"vega":0.013304715248009798,"rho":0.007078062401650373,"breakevenPct":5.149457640836111},{"delta":0.8,"premium":2.6313686466625845,"strike":13.290875688916106,"iv":0.7663996938150643,"gamma":0.08186197183098591,"theta":-0.017254011022657684,"vega":0.011712553582363748,"rho":0.007652881806051548,"breakevenPct":3.4583777490493115},{"delta":0.85,"premium":2.7779116465863436,"strike":12.8995983935743,"iv":0.6759020080321281,"gamma":0.08032851405622495,"theta":-0.012820883534136542,"vega":0.01008955823293173,"rho":0.008149313559021213,"breakevenPct":1.868161404552583},{"delta":0.9,"premium":4.36139896373057,"strike":11.284974093264248,"iv":0.9640849740932643,"gamma":0.042230051813471496,"theta":-0.013512953367875648,"vega":0.0075984455958549215,"rho":0.007523507433566018,"breakevenPct":1.6658418258272765}],"put":[{"delta":0.1,"premium":0.4580580941337323,"strike":10.257325540121574,"iv":1.3972241384627158,"gamma":0.027228687594030843,"theta":-0.019127809502552467,"vega":0.007286901903399725,"rho":-0.0016061854016784765,"breakevenPct":36.327047134581925},{"delta":0.15,"premium":0.9078193662991974,"strike":10.666199423908362,"iv":1.7628366635527482,"gamma":0.029003623783983634,"theta":-0.03142451571797913,"vega":0.009767842982028412,"rho":-0.002577193680321368,"breakevenPct":36.592722172779965},{"delta":0.2,"premium":1.2817459002402336,"strike":11.26983600960935,"iv":1.9819469755038805,"gamma":0.0327966001870521,"theta":-0.04081769078106725,"vega":0.012117346309748757,"rho":-0.003489267086310256,"breakevenPct":35.100129243865396},{"delta":0.25,"premium":1.3429058193411743,"strike":12.572077591215656,"iv":1.6268261352916595,"gamma":0.045361317085214216,"theta":-0.03783120991930348,"vega":0.013741332493222718,"rho":-0.00415860423218642,"breakevenPct":27.035920910497197},{"delta":0.3,"premium":1.4298251891634475,"strike":13.548251891634473,"iv":1.3962712580833627,"gamma":0.057839246979273874,"theta":-0.035345197449741315,"vega":0.015020361880080869,"rho":-0.004848409971634035,"breakevenPct":21.257786208765264},{"delta":0.35,"premium":1.2239457453972136,"strike":14.346281730486602,"iv":1.0394628644789294,"gamma":0.09687126026914114,"theta":-0.027578549378291982,"vega":0.015989821434966453,"rho":-0.005323224729500255,"breakevenPct":14.73465896628078},{"delta":0.4,"premium":0.7988096280208231,"strike":15.039844594302712,"iv":0.5769549262150833,"gamma":0.15590900235739286,"theta":-0.01582617223153144,"vega":0.016723546166093232,"rho":-0.005636676133209003,"breakevenPct":7.46565973825933},{"delta":0.45,"premium":1.392245739009308,"strike":15.524282235925966,"iv":0.7684004730288657,"gamma":0.12578337049190705,"theta":-0.02171609542450246,"vega":0.017014390683705125,"rho":-0.006695264816627701,"breakevenPct":8.173901904375196},{"delta":0.5,"premium":1.9771812080536912,"strike":16.006711409395972,"iv":0.9551053691275168,"gamma":0.09631744966442952,"theta":-0.027451006711409397,"vega":0.017293288590604024,"rho":-0.007747620936807067,"breakevenPct":8.839959705378286},{"delta":0.55,"premium":2.098359433258762,"strike":16.379567486950037,"iv":0.8831814317673378,"gamma":0.10284243102162566,"theta":-0.024729157345264725,"vega":0.016920432513049963,"rho":-0.008459956106929551,"breakevenPct":7.20462603189555},{"delta":0.6,"premium":2.2195376584638327,"strike":16.752423564504102,"iv":0.8112574944071589,"gamma":0.10936741237882176,"theta":-0.02200730797912006,"vega":0.016547576435495898,"rho":-0.009172291277052033,"breakevenPct":5.569292358412818},{"delta":0.65,"premium":2.3662097326936258,"strike":17.115147361206304,"iv":0.7486344756682659,"gamma":0.11302063056888279,"theta":-0.019313365318711445,"vega":0.015908498971898558,"rho":-0.009903319210274222,"breakevenPct":4.165447508039774},{"delta":0.7,"premium":2.5632625085675116,"strike":17.45784784098698,"iv":0.7043918437285812,"gamma":0.11099869773817683,"theta":-0.016674571624400277,"vega":0.014743317340644277,"rho":-0.010671287603907731,"breakevenPct":3.219068665240648},{"delta":0.75,"premium":2.7603152844413983,"strike":17.80054832076765,"iv":0.6601492117888965,"gamma":0.10897676490747088,"theta":-0.014035777930089102,"vega":0.013578135709389993,"rho":-0.01143925599754124,"breakevenPct":2.2726898224415195},{"delta":0.8,"premium":3.054235966735967,"strike":18.217255717255718,"iv":0.6260573804573804,"gamma":0.10165166320166319,"theta":-0.011370270270270268,"vega":0.01203097713097713,"rho":-0.012280821696636303,"breakevenPct":1.4748554222238455},{"delta":0.85,"premium":3.4830301455301456,"strike":18.737006237006238,"iv":0.6060989604989605,"gamma":0.0869427234927235,"theta":-0.008667567567567567,"vega":0.009951975051975051,"rho":-0.01322486019902951,"breakevenPct":0.8838460592846559}]},"raw":{"call":[{"delta":0.2,"premium":0.6099004311404288,"strike":22.67920344912343,"iv":1.324364067871733,"gamma":0.056440884928599985,"theta":-0.02978485706080405,"vega":0.011906014329059727,"rho":0.0019247704042153848,"breakevenPct":51.32621104784833},{"delta":0.25,"premium":1.0377561183014214,"strike":26.102048946411372,"iv":1.9578501522818834,"gamma":0.041683011544449255,"theta":-0.04814423181216769,"vega":0.013595865000547195,"rho":0.0022063998987772696,"breakevenPct":76.34701146661983},{"delta":0.3,"premium":1.275,"strike":24.512933809199662,"iv":2.0241977031368728,"gamma":0.03965136090947074,"theta":-0.053084711359902365,"vega":0.015069511613749293,"rho":0.0026312110893628514,"breakevenPct":67.56292273683988},{"delta":0.35,"premium":1.317322334689027,"strike":20.53807107495928,"iv":1.6302914406566749,"gamma":0.05257992307781316,"theta":-0.04560310823931713,"vega":0.01603467560058712,"rho":0.003201170272854871,"breakevenPct":42.010353538975345},{"delta":0.4,"premium":1.3893312877990875,"strike":18.42674848803649,"iv":1.3867251451181495,"gamma":0.06441739852596881,"theta":-0.040646999172330535,"vega":0.016734846554553092,"rho":0.0037482560657189977,"breakevenPct":28.759452734474195},{"delta":0.45,"premium":1.4863880191549432,"strike":17.136119808450566,"iv":1.2272930769844717,"gamma":0.0744385886183859,"theta":-0.03699895885970561,"vega":0.017143371830838208,"rho":0.004276637080932112,"breakevenPct":21.003949497111822},{"delta":0.5,"premium":1.229251547277943,"strike":15.764870207920058,"iv":0.7890190549449448,"gamma":0.11852946141143289,"theta":-0.024080808131434782,"vega":0.017139626725364572,"rho":0.005065195418040899,"breakevenPct":10.423143308628987},{"delta":0.55,"premium":1.6156497093100972,"strike":15.368564400707593,"iv":0.912947005750673,"gamma":0.1020893259650946,"theta":-0.02745862775245303,"vega":0.016963654328802615,"rho":0.005383299011720027,"breakevenPct":10.358766146963548},{"delta":0.6,"premium":1.9969498289623713,"strike":14.960091220068415,"iv":1.0287946408209807,"gamma":0.086472748004561,"theta":-0.03052018244013683,"vega":0.01674412770809578,"rho":0.00570477533663134,"breakevenPct":10.182203047633449},{"delta":0.65,"premium":2.310518814139111,"strike":14.389965792474344,"iv":1.0372895096921322,"gamma":0.08179771949828962,"theta":-0.029379931584948688,"vega":0.015945952109464083,"rho":0.006071060805055976,"breakevenPct":8.515169633615686},{"delta":0.7,"premium":2.5395131659522354,"strike":13.903245560318434,"iv":1.0053464176362523,"gamma":0.07904507042253521,"theta":-0.027051928965094924,"vega":0.01489687691365585,"rho":0.006503242997249198,"breakevenPct":6.840537532622911},{"delta":0.75,"premium":2.5854409063074097,"strike":13.597060624617269,"iv":0.8858730557256583,"gamma":0.08045352112676056,"theta":-0.022152969993876302,"vega":0.013304715248009798,"rho":0.007078062401650373,"breakevenPct":5.149457640836111},{"delta":0.8,"premium":2.6313686466625845,"strike":13.290875688916106,"iv":0.7663996938150643,"gamma":0.08186197183098591,"theta":-0.017254011022657684,"vega":0.011712553582363748,"rho":0.007652881806051548,"breakevenPct":3.4583777490493115},{"delta":0.85,"premium":2.7779116465863436,"strike":12.8995983935743,"iv":0.6759020080321281,"gamma":0.08032851405622495,"theta":-0.012820883534136542,"vega":0.01008955823293173,"rho":0.008149313559021213,"breakevenPct":1.868161404552583},{"delta":0.9,"premium":4.36139896373057,"strike":11.284974093264248,"iv":0.9640849740932643,"gamma":0.042230051813471496,"theta":-0.013512953367875648,"vega":0.0075984455958549215,"rho":0.007523507433566018,"breakevenPct":1.6658418258272765}],"put":[{"delta":0.1,"premium":0.4580580941337323,"strike":10.257325540121574,"iv":1.3972241384627158,"gamma":0.027228687594030843,"theta":-0.019127809502552467,"vega":0.007286901903399725,"rho":-0.0016061854016784765,"breakevenPct":36.327047134581925},{"delta":0.15,"premium":0.9078193662991974,"strike":10.666199423908362,"iv":1.7628366635527482,"gamma":0.029003623783983634,"theta":-0.03142451571797913,"vega":0.009767842982028412,"rho":-0.002577193680321368,"breakevenPct":36.592722172779965},{"delta":0.2,"premium":1.2817459002402336,"strike":11.26983600960935,"iv":1.9819469755038805,"gamma":0.0327966001870521,"theta":-0.04081769078106725,"vega":0.012117346309748757,"rho":-0.003489267086310256,"breakevenPct":35.100129243865396},{"delta":0.25,"premium":1.3429058193411743,"strike":12.572077591215656,"iv":1.6268261352916595,"gamma":0.045361317085214216,"theta":-0.03783120991930348,"vega":0.013741332493222718,"rho":-0.00415860423218642,"breakevenPct":27.035920910497197},{"delta":0.3,"premium":1.4298251891634475,"strike":13.548251891634473,"iv":1.3962712580833627,"gamma":0.057839246979273874,"theta":-0.035345197449741315,"vega":0.015020361880080869,"rho":-0.004848409971634035,"breakevenPct":21.257786208765264},{"delta":0.35,"premium":1.2239457453972136,"strike":14.346281730486602,"iv":1.0394628644789294,"gamma":0.09687126026914114,"theta":-0.027578549378291982,"vega":0.015989821434966453,"rho":-0.005323224729500255,"breakevenPct":14.73465896628078},{"delta":0.4,"premium":0.7988096280208231,"strike":15.039844594302712,"iv":0.5769549262150833,"gamma":0.15590900235739286,"theta":-0.01582617223153144,"vega":0.016723546166093232,"rho":-0.005636676133209003,"breakevenPct":7.46565973825933},{"delta":0.45,"premium":1.392245739009308,"strike":15.524282235925966,"iv":0.7684004730288657,"gamma":0.12578337049190705,"theta":-0.02171609542450246,"vega":0.017014390683705125,"rho":-0.006695264816627701,"breakevenPct":8.173901904375196},{"delta":0.5,"premium":1.9771812080536912,"strike":16.006711409395972,"iv":0.9551053691275168,"gamma":0.09631744966442952,"theta":-0.027451006711409397,"vega":0.017293288590604024,"rho":-0.007747620936807067,"breakevenPct":8.839959705378286},{"delta":0.55,"premium":2.098359433258762,"strike":16.379567486950037,"iv":0.8831814317673378,"gamma":0.10284243102162566,"theta":-0.024729157345264725,"vega":0.016920432513049963,"rho":-0.008459956106929551,"breakevenPct":7.20462603189555},{"delta":0.6,"premium":2.2195376584638327,"strike":16.752423564504102,"iv":0.8112574944071589,"gamma":0.10936741237882176,"theta":-0.02200730797912006,"vega":0.016547576435495898,"rho":-0.009172291277052033,"breakevenPct":5.569292358412818},{"delta":0.65,"premium":2.3662097326936258,"strike":17.115147361206304,"iv":0.7486344756682659,"gamma":0.11302063056888279,"theta":-0.019313365318711445,"vega":0.015908498971898558,"rho":-0.009903319210274222,"breakevenPct":4.165447508039774},{"delta":0.7,"premium":2.5632625085675116,"strike":17.45784784098698,"iv":0.7043918437285812,"gamma":0.11099869773817683,"theta":-0.016674571624400277,"vega":0.014743317340644277,"rho":-0.010671287603907731,"breakevenPct":3.219068665240648},{"delta":0.75,"premium":2.7603152844413983,"strike":17.80054832076765,"iv":0.6601492117888965,"gamma":0.10897676490747088,"theta":-0.014035777930089102,"vega":0.013578135709389993,"rho":-0.01143925599754124,"breakevenPct":2.2726898224415195},{"delta":0.8,"premium":3.054235966735967,"strike":18.217255717255718,"iv":0.6260573804573804,"gamma":0.10165166320166319,"theta":-0.011370270270270268,"vega":0.01203097713097713,"rho":-0.012280821696636303,"breakevenPct":1.4748554222238455},{"delta":0.85,"premium":3.4830301455301456,"strike":18.737006237006238,"iv":0.6060989604989605,"gamma":0.0869427234927235,"theta":-0.008667567567567567,"vega":0.009951975051975051,"rho":-0.01322486019902951,"breakevenPct":0.8838460592846559}]}},"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"}}