{"symbol":"GEVX","url":"https://intraalpha.com/companies/GEVX","capturedAt":"2026-10-22T20:46:39.880Z","state":"partial","quote":{"symbol":"GEVX","last_price":12.65,"prev_close":16.07,"regular_close":12.63,"change":-3.42,"change_pct":-21.2819,"regular_change":-3.44,"regular_change_pct":-21.4063,"extended_change":0.02,"extended_change_pct":0.1584,"bid":12.62,"ask":12.76,"bid_size":700,"ask_size":900,"volume":449131,"vwap":12.999742,"open":15.13,"high":15.25,"low":12.19,"close":12.63,"trade_count":3065,"last_trade_at":"2026-10-22T20:36:19.869122349Z","last_quote_at":"2026-10-22T20:46:32.979715078Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:46:38.391324768-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:55.184Z","bars":[{"c":16.09,"h":16.09,"l":15.75,"n":13,"o":15.75,"t":"2026-10-15T08:00:00Z","v":3215,"vw":15.86361},{"c":15.6,"h":15.6,"l":15.6,"n":1,"o":15.6,"t":"2026-10-15T09:00:00Z","v":600,"vw":15.6},{"c":15.6,"h":15.6,"l":15.6,"n":1,"o":15.6,"t":"2026-10-15T09:05:00Z","v":130,"vw":15.6},{"c":15.5749,"h":15.5749,"l":15.5749,"n":1,"o":15.5749,"t":"2026-10-15T09:40:00Z","v":350,"vw":15.5749},{"c":15.57,"h":15.57,"l":15.57,"n":1,"o":15.57,"t":"2026-10-15T10:10:00Z","v":203,"vw":15.57},{"c":15.57,"h":15.57,"l":15.57,"n":2,"o":15.57,"t":"2026-10-15T10:15:00Z","v":292,"vw":15.57},{"c":15.54,"h":15.61,"l":15.54,"n":11,"o":15.61,"t":"2026-10-15T11:00:00Z","v":3034,"vw":15.561225},{"c":15.39,"h":15.5,"l":15.39,"n":4,"o":15.5,"t":"2026-10-15T11:05:00Z","v":810,"vw":15.416552},{"c":15.42,"h":15.42,"l":15.42,"n":1,"o":15.42,"t":"2026-10-15T11:10:00Z","v":100,"vw":15.42},{"c":15.46,"h":15.61,"l":15.46,"n":9,"o":15.46,"t":"2026-10-15T11:15:00Z","v":938,"vw":15.48149},{"c":15.46,"h":15.46,"l":15.46,"n":4,"o":15.46,"t":"2026-10-15T11:20:00Z","v":350,"vw":15.46},{"c":15.75,"h":15.75,"l":15.67,"n":4,"o":15.67,"t":"2026-10-15T11:40:00Z","v":350,"vw":15.723333},{"c":15.85,"h":15.85,"l":15.85,"n":1,"o":15.85,"t":"2026-10-15T11:55:00Z","v":125,"vw":15.85},{"c":15.676,"h":15.676,"l":15.676,"n":1,"o":15.676,"t":"2026-10-15T12:05:00Z","v":100,"vw":15.676},{"c":15.7,"h":15.7,"l":15.7,"n":1,"o":15.7,"t":"2026-10-15T13:10:00Z","v":1000,"vw":15.7},{"c":15.69,"h":15.7,"l":15.69,"n":6,"o":15.69,"t":"2026-10-15T13:15:00Z","v":1418,"vw":15.690854},{"c":15.27,"h":15.63,"l":15.19,"n":72,"o":15.63,"t":"2026-10-15T13:30:00Z","v":10365,"vw":15.532357},{"c":15.4549,"h":15.4549,"l":15.08,"n":53,"o":15.22,"t":"2026-10-15T13:35:00Z","v":5417,"vw":15.274827},{"c":15.285,"h":15.4155,"l":15.2616,"n":22,"o":15.4155,"t":"2026-10-15T13:40:00Z","v":2709,"vw":15.332696},{"c":15.05,"h":15.05,"l":14.8,"n":90,"o":15,"t":"2026-10-15T13:45:00Z","v":7553,"vw":14.936993},{"c":14.56,"h":14.85,"l":14.5,"n":100,"o":14.85,"t":"2026-10-15T13:50:00Z","v":7811,"vw":14.559613},{"c":14.525,"h":14.525,"l":14.2942,"n":34,"o":14.47,"t":"2026-10-15T13:55:00Z","v":2644,"vw":14.371169},{"c":14.77,"h":14.8416,"l":14.48,"n":20,"o":14.48,"t":"2026-10-15T14:00:00Z","v":2171,"vw":14.740117},{"c":14.72,"h":14.815,"l":14.72,"n":9,"o":14.815,"t":"2026-10-15T14:05:00Z","v":552,"vw":14.785425},{"c":14.94,"h":15,"l":14.94,"n":15,"o":14.95,"t":"2026-10-15T14:10:00Z","v":1011,"vw":14.9525},{"c":15.01,"h":15.01,"l":15.01,"n":3,"o":15.01,"t":"2026-10-15T14:15:00Z","v":544,"vw":15.01},{"c":15.01,"h":15.18,"l":15.01,"n":29,"o":15.1,"t":"2026-10-15T14:20:00Z","v":3399,"vw":15.090867},{"c":15.08,"h":15.08,"l":15.03,"n":6,"o":15.03,"t":"2026-10-15T14:25:00Z","v":1056,"vw":15.056667},{"c":15.28,"h":15.29,"l":15.19,"n":33,"o":15.21,"t":"2026-10-15T14:30:00Z","v":6854,"vw":15.224917},{"c":15.215,"h":15.215,"l":15.215,"n":10,"o":15.215,"t":"2026-10-15T14:35:00Z","v":234,"vw":15.215},{"c":15.21,"h":15.26,"l":15.21,"n":10,"o":15.225,"t":"2026-10-15T14:40:00Z","v":2445,"vw":15.253277},{"c":15.28,"h":15.3131,"l":15.25,"n":19,"o":15.25,"t":"2026-10-15T14:45:00Z","v":1088,"vw":15.285901},{"c":15.3093,"h":15.31,"l":15.255,"n":28,"o":15.29,"t":"2026-10-15T14:50:00Z","v":2724,"vw":15.278498},{"c":15.46,"h":15.46,"l":15.3,"n":15,"o":15.3,"t":"2026-10-15T14:55:00Z","v":1912,"vw":15.388611},{"c":15.57,"h":15.58,"l":15.3327,"n":22,"o":15.46,"t":"2026-10-15T15:00:00Z","v":2838,"vw":15.524434},{"c":15.525,"h":15.58,"l":15.39,"n":13,"o":15.575,"t":"2026-10-15T15:05:00Z","v":3510,"vw":15.511714},{"c":15.65,"h":15.65,"l":15.49,"n":26,"o":15.49,"t":"2026-10-15T15:10:00Z","v":1810,"vw":15.59066},{"c":15.605,"h":15.705,"l":15.605,"n":17,"o":15.705,"t":"2026-10-15T15:15:00Z","v":2106,"vw":15.674711},{"c":15.76,"h":15.76,"l":15.7,"n":23,"o":15.76,"t":"2026-10-15T15:20:00Z","v":3801,"vw":15.753832},{"c":15.75,"h":15.7515,"l":15.75,"n":2,"o":15.7515,"t":"2026-10-15T15:25:00Z","v":400,"vw":15.750375},{"c":15.63,"h":15.63,"l":15.63,"n":3,"o":15.63,"t":"2026-10-15T15:30:00Z","v":300,"vw":15.63},{"c":15.72,"h":15.72,"l":15.72,"n":2,"o":15.72,"t":"2026-10-15T15:35:00Z","v":103,"vw":15.72},{"c":15.81,"h":15.81,"l":15.81,"n":1,"o":15.81,"t":"2026-10-15T15:40:00Z","v":196,"vw":15.81},{"c":15.9,"h":15.9,"l":15.9,"n":1,"o":15.9,"t":"2026-10-15T15:45:00Z","v":400,"vw":15.9},{"c":15.82,"h":15.87,"l":15.82,"n":5,"o":15.86,"t":"2026-10-15T15:50:00Z","v":1790,"vw":15.845018},{"c":15.8499,"h":15.8499,"l":15.76,"n":13,"o":15.8,"t":"2026-10-15T16:15:00Z","v":817,"vw":15.827943},{"c":15.77,"h":15.77,"l":15.77,"n":1,"o":15.77,"t":"2026-10-15T16:20:00Z","v":175,"vw":15.77},{"c":15.8,"h":15.8,"l":15.8,"n":2,"o":15.8,"t":"2026-10-15T16:25:00Z","v":200,"vw":15.8},{"c":15.705,"h":15.705,"l":15.705,"n":1,"o":15.705,"t":"2026-10-15T16:30:00Z","v":2000,"vw":15.705},{"c":15.8,"h":15.8,"l":15.8,"n":3,"o":15.8,"t":"2026-10-15T16:35:00Z","v":200,"vw":15.8},{"c":15.79,"h":15.79,"l":15.79,"n":1,"o":15.79,"t":"2026-10-15T16:40:00Z","v":100,"vw":15.79},{"c":15.79,"h":15.82,"l":15.79,"n":4,"o":15.82,"t":"2026-10-15T16:55:00Z","v":608,"vw":15.805},{"c":15.755,"h":15.755,"l":15.755,"n":1,"o":15.755,"t":"2026-10-15T17:15:00Z","v":1000,"vw":15.755},{"c":15.68,"h":15.7101,"l":15.68,"n":5,"o":15.7101,"t":"2026-10-15T17:20:00Z","v":3220,"vw":15.689807},{"c":15.75,"h":15.75,"l":15.74,"n":2,"o":15.74,"t":"2026-10-15T17:25:00Z","v":1100,"vw":15.749091},{"c":15.8,"h":15.8,"l":15.8,"n":5,"o":15.8,"t":"2026-10-15T17:35:00Z","v":173,"vw":15.8},{"c":15.81,"h":15.81,"l":15.81,"n":1,"o":15.81,"t":"2026-10-15T17:45:00Z","v":100,"vw":15.81},{"c":15.83,"h":15.83,"l":15.81,"n":5,"o":15.81,"t":"2026-10-15T17:50:00Z","v":792,"vw":15.819861},{"c":15.7501,"h":15.8,"l":15.75,"n":8,"o":15.8,"t":"2026-10-15T18:00:00Z","v":1605,"vw":15.753219},{"c":15.75,"h":15.7501,"l":15.75,"n":5,"o":15.7501,"t":"2026-10-15T18:05:00Z","v":860,"vw":15.750059},{"c":15.73,"h":15.734,"l":15.715,"n":4,"o":15.715,"t":"2026-10-15T18:25:00Z","v":464,"vw":15.728434},{"c":15.73,"h":15.73,"l":15.6601,"n":3,"o":15.6601,"t":"2026-10-15T18:35:00Z","v":331,"vw":15.705052},{"c":15.6611,"h":15.6611,"l":15.6611,"n":3,"o":15.6611,"t":"2026-10-15T18:50:00Z","v":2540,"vw":15.6611},{"c":15.775,"h":15.775,"l":15.775,"n":4,"o":15.775,"t":"2026-10-15T18:55:00Z","v":130,"vw":15.775},{"c":15.825,"h":15.825,"l":15.825,"n":1,"o":15.825,"t":"2026-10-15T19:00:00Z","v":100,"vw":15.825},{"c":16.01,"h":16.01,"l":15.8301,"n":12,"o":15.93,"t":"2026-10-15T19:10:00Z","v":664,"vw":15.945025},{"c":16.08,"h":16.08,"l":16.05,"n":7,"o":16.05,"t":"2026-10-15T19:15:00Z","v":1092,"vw":16.066175},{"c":16.25,"h":16.25,"l":16.25,"n":10,"o":16.25,"t":"2026-10-15T19:20:00Z","v":1873,"vw":16.25},{"c":16.29,"h":16.29,"l":16.29,"n":3,"o":16.29,"t":"2026-10-15T19:25:00Z","v":131,"vw":16.29},{"c":16.3,"h":16.335,"l":16.28,"n":8,"o":16.29,"t":"2026-10-15T19:40:00Z","v":1062,"vw":16.301625},{"c":16.24,"h":16.25,"l":16.24,"n":7,"o":16.25,"t":"2026-10-15T19:45:00Z","v":944,"vw":16.24375},{"c":16.29,"h":16.29,"l":16.29,"n":2,"o":16.29,"t":"2026-10-15T19:50:00Z","v":133,"vw":16.29},{"c":16.3,"h":16.3,"l":16.29,"n":6,"o":16.3,"t":"2026-10-15T19:55:00Z","v":638,"vw":16.298182},{"c":16.3,"h":16.3,"l":16.3,"n":2,"o":16.3,"t":"2026-10-15T20:10:00Z","v":280,"vw":16.3},{"c":16.42,"h":16.42,"l":16.31,"n":4,"o":16.31,"t":"2026-10-15T20:15:00Z","v":600,"vw":16.387075},{"c":16.31,"h":16.31,"l":16.31,"n":2,"o":16.31,"t":"2026-10-15T20:50:00Z","v":705,"vw":16.31},{"c":16.1251,"h":16.1251,"l":16.1251,"n":1,"o":16.1251,"t":"2026-10-15T20:55:00Z","v":170,"vw":16.1251},{"c":16.2,"h":16.2,"l":16.2,"n":2,"o":16.2,"t":"2026-10-15T21:25:00Z","v":300,"vw":16.2},{"c":16.2,"h":16.2,"l":16.2,"n":2,"o":16.2,"t":"2026-10-15T23:10:00Z","v":200,"vw":16.2},{"c":16.11,"h":16.12,"l":16.11,"n":6,"o":16.12,"t":"2026-10-15T23:35:00Z","v":665,"vw":16.118333},{"c":16.4,"h":16.4,"l":16.4,"n":12,"o":16.4,"t":"2026-10-16T08:00:00Z","v":500,"vw":16.4},{"c":16.126,"h":16.126,"l":16.126,"n":3,"o":16.126,"t":"2026-10-16T11:10:00Z","v":102,"vw":16.126},{"c":16.01,"h":16.01,"l":16,"n":3,"o":16,"t":"2026-10-16T12:35:00Z","v":306,"vw":16.003333},{"c":15.9,"h":15.9,"l":15.9,"n":3,"o":15.9,"t":"2026-10-16T12:55:00Z","v":200,"vw":15.9},{"c":15.94,"h":15.94,"l":15.94,"n":1,"o":15.94,"t":"2026-10-16T13:15:00Z","v":100,"vw":15.94},{"c":15.791,"h":15.791,"l":15.791,"n":2,"o":15.791,"t":"2026-10-16T13:20:00Z","v":320,"vw":15.791},{"c":15.91,"h":16.07,"l":15.875,"n":19,"o":16.07,"t":"2026-10-16T13:30:00Z","v":2000,"vw":16.03177},{"c":16.37,"h":16.37,"l":16.195,"n":19,"o":16.195,"t":"2026-10-16T13:35:00Z","v":3285,"vw":16.329473},{"c":16.83,"h":16.83,"l":16.5,"n":28,"o":16.5,"t":"2026-10-16T13:40:00Z","v":6319,"vw":16.51225},{"c":16.905,"h":17.02,"l":16.875,"n":60,"o":16.98,"t":"2026-10-16T13:45:00Z","v":13437,"vw":16.993657},{"c":16.66,"h":16.79,"l":16.49,"n":12,"o":16.78,"t":"2026-10-16T13:50:00Z","v":1914,"vw":16.682789},{"c":16.41,"h":16.505,"l":16.41,"n":6,"o":16.482,"t":"2026-10-16T13:55:00Z","v":763,"vw":16.454507},{"c":16.55,"h":16.55,"l":16.55,"n":1,"o":16.55,"t":"2026-10-16T14:00:00Z","v":500,"vw":16.55},{"c":16.46,"h":16.46,"l":16.46,"n":5,"o":16.46,"t":"2026-10-16T14:05:00Z","v":1401,"vw":16.46},{"c":16.27,"h":16.455,"l":16.27,"n":7,"o":16.455,"t":"2026-10-16T14:15:00Z","v":438,"vw":16.351524},{"c":16.48,"h":16.48,"l":16.43,"n":7,"o":16.43,"t":"2026-10-16T14:25:00Z","v":503,"vw":16.451429},{"c":16.64,"h":16.64,"l":16.525,"n":20,"o":16.525,"t":"2026-10-16T14:30:00Z","v":1965,"vw":16.604637},{"c":16.685,"h":16.685,"l":16.66,"n":10,"o":16.66,"t":"2026-10-16T14:35:00Z","v":628,"vw":16.665669},{"c":16.58,"h":16.63,"l":16.58,"n":8,"o":16.63,"t":"2026-10-16T14:40:00Z","v":777,"vw":16.622837},{"c":16.595,"h":16.595,"l":16.57,"n":3,"o":16.57,"t":"2026-10-16T14:45:00Z","v":350,"vw":16.577289},{"c":16.67,"h":16.685,"l":16.67,"n":4,"o":16.685,"t":"2026-10-16T14:50:00Z","v":890,"vw":16.676573},{"c":16.41,"h":16.52,"l":16.41,"n":6,"o":16.505,"t":"2026-10-16T14:55:00Z","v":700,"vw":16.452392},{"c":16.2401,"h":16.3,"l":16.2401,"n":5,"o":16.3,"t":"2026-10-16T15:05:00Z","v":3628,"vw":16.290003},{"c":16.2,"h":16.2051,"l":16.1561,"n":10,"o":16.2051,"t":"2026-10-16T15:10:00Z","v":1757,"vw":16.173858},{"c":16.18,"h":16.23,"l":16.18,"n":4,"o":16.2,"t":"2026-10-16T15:20:00Z","v":469,"vw":16.208621},{"c":16.29,"h":16.3,"l":16.24,"n":7,"o":16.24,"t":"2026-10-16T15:25:00Z","v":551,"vw":16.262},{"c":16.305,"h":16.305,"l":16.22,"n":2,"o":16.22,"t":"2026-10-16T15:35:00Z","v":200,"vw":16.2625},{"c":16.295,"h":16.32,"l":16.295,"n":5,"o":16.32,"t":"2026-10-16T16:15:00Z","v":1400,"vw":16.311071},{"c":16.3,"h":16.3,"l":16.3,"n":1,"o":16.3,"t":"2026-10-16T16:25:00Z","v":100,"vw":16.3},{"c":16.25,"h":16.32,"l":16.25,"n":8,"o":16.32,"t":"2026-10-16T16:45:00Z","v":1354,"vw":16.303492},{"c":16.3513,"h":16.3513,"l":16.3513,"n":1,"o":16.3513,"t":"2026-10-16T16:50:00Z","v":152,"vw":16.3513},{"c":16.3,"h":16.3,"l":16.3,"n":1,"o":16.3,"t":"2026-10-16T17:10:00Z","v":100,"vw":16.3},{"c":16.3,"h":16.3,"l":16.3,"n":2,"o":16.3,"t":"2026-10-16T17:20:00Z","v":415,"vw":16.3},{"c":16.3,"h":16.36,"l":16.3,"n":3,"o":16.36,"t":"2026-10-16T17:25:00Z","v":401,"vw":16.345},{"c":16.36,"h":16.36,"l":16.36,"n":2,"o":16.36,"t":"2026-10-16T17:30:00Z","v":200,"vw":16.36},{"c":16.355,"h":16.36,"l":16.355,"n":8,"o":16.36,"t":"2026-10-16T17:35:00Z","v":519,"vw":16.356835},{"c":16.4,"h":16.4,"l":16.4,"n":3,"o":16.4,"t":"2026-10-16T17:45:00Z","v":270,"vw":16.4},{"c":16.3,"h":16.3,"l":16.3,"n":2,"o":16.3,"t":"2026-10-16T17:50:00Z","v":201,"vw":16.3},{"c":16.24,"h":16.2858,"l":16.24,"n":3,"o":16.2858,"t":"2026-10-16T17:55:00Z","v":302,"vw":16.270533},{"c":16.145,"h":16.145,"l":16.145,"n":1,"o":16.145,"t":"2026-10-16T18:00:00Z","v":350,"vw":16.145},{"c":16.1003,"h":16.14,"l":16.1003,"n":3,"o":16.14,"t":"2026-10-16T18:05:00Z","v":1001,"vw":16.10824},{"c":16.18,"h":16.2399,"l":16.18,"n":5,"o":16.205,"t":"2026-10-16T18:10:00Z","v":1572,"vw":16.199317},{"c":16.17,"h":16.17,"l":16.17,"n":1,"o":16.17,"t":"2026-10-16T18:25:00Z","v":200,"vw":16.17},{"c":16.1073,"h":16.185,"l":16.1073,"n":3,"o":16.185,"t":"2026-10-16T18:35:00Z","v":618,"vw":16.128239},{"c":16.03,"h":16.1,"l":16.03,"n":17,"o":16.1,"t":"2026-10-16T18:45:00Z","v":2355,"vw":16.056866},{"c":16.11,"h":16.11,"l":16.11,"n":3,"o":16.11,"t":"2026-10-16T18:50:00Z","v":274,"vw":16.11},{"c":16,"h":16.05,"l":16,"n":6,"o":16.03,"t":"2026-10-16T18:55:00Z","v":814,"vw":16.022116},{"c":16.05,"h":16.05,"l":15.98,"n":10,"o":16,"t":"2026-10-16T19:00:00Z","v":1935,"vw":15.996749},{"c":15.98,"h":15.98,"l":15.98,"n":2,"o":15.98,"t":"2026-10-16T19:05:00Z","v":101,"vw":15.98},{"c":16,"h":16,"l":16,"n":2,"o":16,"t":"2026-10-16T19:10:00Z","v":335,"vw":16},{"c":16.14,"h":16.14,"l":16.135,"n":2,"o":16.135,"t":"2026-10-16T19:25:00Z","v":1500,"vw":16.136667},{"c":16.16,"h":16.16,"l":16.16,"n":1,"o":16.16,"t":"2026-10-16T19:30:00Z","v":100,"vw":16.16},{"c":15.98,"h":15.98,"l":15.98,"n":1,"o":15.98,"t":"2026-10-16T19:45:00Z","v":100,"vw":15.98},{"c":16.0242,"h":16.0307,"l":16.0242,"n":6,"o":16.0307,"t":"2026-10-16T19:50:00Z","v":812,"vw":16.028689},{"c":15.945,"h":15.98,"l":15.9,"n":26,"o":15.945,"t":"2026-10-16T19:55:00Z","v":2377,"vw":15.950501},{"c":15.8104,"h":15.8104,"l":15.8104,"n":1,"o":15.8104,"t":"2026-10-16T22:00:00Z","v":100,"vw":15.8104},{"c":15.7713,"h":15.7713,"l":15.7713,"n":2,"o":15.7713,"t":"2026-10-16T23:55:00Z","v":240,"vw":15.7713},{"c":16.54,"h":16.54,"l":16.37,"n":3,"o":16.37,"t":"2026-10-19T11:00:00Z","v":524,"vw":16.41166},{"c":16.52,"h":16.52,"l":16.52,"n":1,"o":16.52,"t":"2026-10-19T11:35:00Z","v":100,"vw":16.52},{"c":16.6,"h":16.6,"l":16.59,"n":6,"o":16.59,"t":"2026-10-19T11:55:00Z","v":1239,"vw":16.598333},{"c":16.75,"h":16.75,"l":16.75,"n":1,"o":16.75,"t":"2026-10-19T12:20:00Z","v":200,"vw":16.75},{"c":16.75,"h":16.75,"l":16.75,"n":1,"o":16.75,"t":"2026-10-19T12:25:00Z","v":150,"vw":16.75},{"c":16.2199,"h":16.7,"l":16.2199,"n":21,"o":16.7,"t":"2026-10-19T13:30:00Z","v":1557,"vw":16.392343},{"c":16.2133,"h":16.28,"l":16.17,"n":28,"o":16.28,"t":"2026-10-19T13:35:00Z","v":8392,"vw":16.262872},{"c":16.14,"h":16.2728,"l":16.14,"n":3,"o":16.2728,"t":"2026-10-19T13:40:00Z","v":600,"vw":16.165467},{"c":16.05,"h":16.14,"l":16.05,"n":5,"o":16.14,"t":"2026-10-19T13:45:00Z","v":1136,"vw":16.130071},{"c":16,"h":16.1299,"l":16,"n":10,"o":16.1299,"t":"2026-10-19T13:50:00Z","v":1917,"vw":16.070908},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-19T13:55:00Z","v":1000,"vw":16},{"c":15.91,"h":15.955,"l":15.91,"n":4,"o":15.955,"t":"2026-10-19T14:00:00Z","v":320,"vw":15.94},{"c":15.95,"h":16,"l":15.9001,"n":4,"o":15.9001,"t":"2026-10-19T14:05:00Z","v":401,"vw":15.943788},{"c":16.02,"h":16.02,"l":16.02,"n":4,"o":16.02,"t":"2026-10-19T14:10:00Z","v":205,"vw":16.02},{"c":16.1599,"h":16.1599,"l":16.1271,"n":4,"o":16.1271,"t":"2026-10-19T14:15:00Z","v":824,"vw":16.1476},{"c":16.195,"h":16.195,"l":16.195,"n":1,"o":16.195,"t":"2026-10-19T14:20:00Z","v":200,"vw":16.195},{"c":16.11,"h":16.15,"l":16.11,"n":3,"o":16.15,"t":"2026-10-19T14:25:00Z","v":400,"vw":16.14},{"c":15.93,"h":15.975,"l":15.93,"n":7,"o":15.95,"t":"2026-10-19T14:35:00Z","v":1487,"vw":15.949273},{"c":15.981,"h":15.981,"l":15.981,"n":3,"o":15.981,"t":"2026-10-19T14:45:00Z","v":1044,"vw":15.981},{"c":15.9,"h":15.9982,"l":15.9,"n":8,"o":15.96,"t":"2026-10-19T14:50:00Z","v":7717,"vw":15.990174},{"c":15.9,"h":15.9,"l":15.9,"n":1,"o":15.9,"t":"2026-10-19T14:55:00Z","v":222,"vw":15.9},{"c":15.9607,"h":15.9607,"l":15.96,"n":3,"o":15.96,"t":"2026-10-19T15:00:00Z","v":683,"vw":15.960461},{"c":16.12,"h":16.12,"l":16.12,"n":1,"o":16.12,"t":"2026-10-19T15:10:00Z","v":100,"vw":16.12},{"c":16.12,"h":16.12,"l":16.12,"n":4,"o":16.12,"t":"2026-10-19T15:15:00Z","v":1000,"vw":16.12},{"c":16.2,"h":16.2,"l":16.159,"n":4,"o":16.159,"t":"2026-10-19T15:20:00Z","v":775,"vw":16.19471},{"c":16.11,"h":16.13,"l":16.1,"n":8,"o":16.13,"t":"2026-10-19T15:50:00Z","v":1851,"vw":16.109008},{"c":16.1103,"h":16.1103,"l":16.1103,"n":2,"o":16.1103,"t":"2026-10-19T16:00:00Z","v":201,"vw":16.1103},{"c":16,"h":16,"l":16,"n":5,"o":16,"t":"2026-10-19T16:05:00Z","v":1811,"vw":16},{"c":15.96,"h":15.96,"l":15.96,"n":1,"o":15.96,"t":"2026-10-19T16:30:00Z","v":100,"vw":15.96},{"c":15.96,"h":15.97,"l":15.96,"n":6,"o":15.97,"t":"2026-10-19T16:35:00Z","v":720,"vw":15.962857},{"c":15.9273,"h":15.9273,"l":15.9273,"n":1,"o":15.9273,"t":"2026-10-19T16:40:00Z","v":140,"vw":15.9273},{"c":15.92,"h":15.9256,"l":15.92,"n":16,"o":15.92,"t":"2026-10-19T16:50:00Z","v":4016,"vw":15.922911},{"c":15.8,"h":15.85,"l":15.8,"n":6,"o":15.85,"t":"2026-10-19T16:55:00Z","v":1455,"vw":15.813265},{"c":15.75,"h":15.75,"l":15.75,"n":6,"o":15.75,"t":"2026-10-19T17:20:00Z","v":770,"vw":15.75},{"c":15.81,"h":15.81,"l":15.77,"n":4,"o":15.77,"t":"2026-10-19T17:25:00Z","v":605,"vw":15.7901},{"c":15.7,"h":15.7,"l":15.7,"n":1,"o":15.7,"t":"2026-10-19T17:35:00Z","v":300,"vw":15.7},{"c":15.645,"h":15.6999,"l":15.645,"n":8,"o":15.65,"t":"2026-10-19T17:40:00Z","v":331,"vw":15.664967},{"c":15.61,"h":15.62,"l":15.61,"n":3,"o":15.62,"t":"2026-10-19T17:50:00Z","v":800,"vw":15.6125},{"c":15.6608,"h":15.6608,"l":15.6608,"n":2,"o":15.6608,"t":"2026-10-19T18:00:00Z","v":128,"vw":15.6608},{"c":15.592,"h":15.592,"l":15.592,"n":1,"o":15.592,"t":"2026-10-19T18:05:00Z","v":1000,"vw":15.592},{"c":15.65,"h":15.65,"l":15.65,"n":1,"o":15.65,"t":"2026-10-19T18:10:00Z","v":100,"vw":15.65},{"c":15.59,"h":15.59,"l":15.59,"n":4,"o":15.59,"t":"2026-10-19T18:25:00Z","v":103,"vw":15.59},{"c":15.47,"h":15.5,"l":15.47,"n":20,"o":15.5,"t":"2026-10-19T18:30:00Z","v":2281,"vw":15.482952},{"c":15.44,"h":15.442,"l":15.44,"n":2,"o":15.442,"t":"2026-10-19T18:40:00Z","v":3500,"vw":15.440286},{"c":15.44,"h":15.44,"l":15.44,"n":4,"o":15.44,"t":"2026-10-19T18:45:00Z","v":411,"vw":15.44},{"c":15.38,"h":15.4,"l":15.38,"n":4,"o":15.4,"t":"2026-10-19T18:50:00Z","v":986,"vw":15.384098},{"c":15.4,"h":15.4,"l":15.4,"n":1,"o":15.4,"t":"2026-10-19T18:55:00Z","v":200,"vw":15.4},{"c":15.515,"h":15.515,"l":15.515,"n":1,"o":15.515,"t":"2026-10-19T19:20:00Z","v":250,"vw":15.515},{"c":15.65,"h":15.65,"l":15.5946,"n":24,"o":15.62,"t":"2026-10-19T19:35:00Z","v":9217,"vw":15.600916},{"c":15.6723,"h":15.6723,"l":15.645,"n":6,"o":15.66,"t":"2026-10-19T19:40:00Z","v":601,"vw":15.661386},{"c":15.505,"h":15.505,"l":15.505,"n":7,"o":15.505,"t":"2026-10-19T19:50:00Z","v":629,"vw":15.505},{"c":15.51,"h":15.51,"l":15.51,"n":4,"o":15.51,"t":"2026-10-19T19:55:00Z","v":131,"vw":15.51},{"c":15.52,"h":15.52,"l":15.52,"n":1,"o":15.52,"t":"2026-10-19T20:05:00Z","v":100,"vw":15.52},{"c":15.6559,"h":15.6559,"l":15.6559,"n":1,"o":15.6559,"t":"2026-10-19T23:00:00Z","v":350,"vw":15.6559},{"c":15.25,"h":15.33,"l":15.25,"n":2,"o":15.33,"t":"2026-10-20T08:15:00Z","v":300,"vw":15.303333},{"c":14.95,"h":14.95,"l":14.95,"n":4,"o":14.95,"t":"2026-10-20T11:15:00Z","v":200,"vw":14.95},{"c":14.93,"h":14.93,"l":14.93,"n":1,"o":14.93,"t":"2026-10-20T11:20:00Z","v":100,"vw":14.93},{"c":14.85,"h":14.85,"l":14.85,"n":2,"o":14.85,"t":"2026-10-20T13:10:00Z","v":510,"vw":14.85},{"c":14.88,"h":14.88,"l":14.88,"n":2,"o":14.88,"t":"2026-10-20T13:20:00Z","v":502,"vw":14.88},{"c":14.74,"h":14.74,"l":14.71,"n":3,"o":14.71,"t":"2026-10-20T13:25:00Z","v":250,"vw":14.725},{"c":14.755,"h":14.95,"l":14.7,"n":22,"o":14.75,"t":"2026-10-20T13:30:00Z","v":3436,"vw":14.766217},{"c":14.63,"h":14.9699,"l":14.63,"n":34,"o":14.78,"t":"2026-10-20T13:35:00Z","v":1618,"vw":14.844158},{"c":14.525,"h":14.6,"l":14.5,"n":15,"o":14.585,"t":"2026-10-20T13:40:00Z","v":2493,"vw":14.555814},{"c":14.85,"h":14.85,"l":14.6076,"n":11,"o":14.6076,"t":"2026-10-20T13:45:00Z","v":1532,"vw":14.763663},{"c":14.9895,"h":14.9895,"l":14.825,"n":20,"o":14.825,"t":"2026-10-20T13:50:00Z","v":3908,"vw":14.873066},{"c":14.91,"h":14.95,"l":14.8845,"n":15,"o":14.928,"t":"2026-10-20T13:55:00Z","v":2139,"vw":14.925857},{"c":15.265,"h":15.31,"l":15.135,"n":7,"o":15.135,"t":"2026-10-20T14:00:00Z","v":1655,"vw":15.199848},{"c":15.49,"h":15.49,"l":15.34,"n":2,"o":15.34,"t":"2026-10-20T14:15:00Z","v":391,"vw":15.413274},{"c":15.505,"h":15.505,"l":15.505,"n":4,"o":15.505,"t":"2026-10-20T14:20:00Z","v":434,"vw":15.505},{"c":15.74,"h":15.74,"l":15.71,"n":2,"o":15.71,"t":"2026-10-20T14:25:00Z","v":258,"vw":15.721628},{"c":15.61,"h":15.76,"l":15.61,"n":9,"o":15.76,"t":"2026-10-20T14:30:00Z","v":838,"vw":15.713125},{"c":15.57,"h":15.6799,"l":15.565,"n":7,"o":15.615,"t":"2026-10-20T14:35:00Z","v":796,"vw":15.635686},{"c":15.515,"h":15.515,"l":15.515,"n":1,"o":15.515,"t":"2026-10-20T14:40:00Z","v":200,"vw":15.515},{"c":15.7,"h":15.7,"l":15.7,"n":1,"o":15.7,"t":"2026-10-20T14:45:00Z","v":100,"vw":15.7},{"c":15.6,"h":15.6,"l":15.5512,"n":2,"o":15.5512,"t":"2026-10-20T14:50:00Z","v":1200,"vw":15.559333},{"c":15.455,"h":15.455,"l":15.455,"n":1,"o":15.455,"t":"2026-10-20T15:00:00Z","v":350,"vw":15.455},{"c":15.415,"h":15.415,"l":15.415,"n":2,"o":15.415,"t":"2026-10-20T15:05:00Z","v":303,"vw":15.415},{"c":15.141,"h":15.21,"l":15.141,"n":4,"o":15.21,"t":"2026-10-20T15:10:00Z","v":2123,"vw":15.144286},{"c":15.31,"h":15.31,"l":15.2334,"n":2,"o":15.2334,"t":"2026-10-20T15:15:00Z","v":1220,"vw":15.264793},{"c":15.18,"h":15.18,"l":15.18,"n":8,"o":15.18,"t":"2026-10-20T15:20:00Z","v":384,"vw":15.18},{"c":15.21,"h":15.265,"l":15.21,"n":6,"o":15.265,"t":"2026-10-20T15:30:00Z","v":862,"vw":15.22375},{"c":15.175,"h":15.2547,"l":15.175,"n":5,"o":15.2547,"t":"2026-10-20T15:35:00Z","v":1705,"vw":15.185285},{"c":15.18,"h":15.18,"l":15.18,"n":2,"o":15.18,"t":"2026-10-20T15:45:00Z","v":125,"vw":15.18},{"c":15.29,"h":15.29,"l":15.185,"n":2,"o":15.185,"t":"2026-10-20T15:50:00Z","v":300,"vw":15.255},{"c":15.2601,"h":15.305,"l":15.2601,"n":5,"o":15.305,"t":"2026-10-20T16:05:00Z","v":769,"vw":15.299029},{"c":15.15,"h":15.29,"l":15.15,"n":3,"o":15.29,"t":"2026-10-20T16:15:00Z","v":376,"vw":15.215333},{"c":15.13,"h":15.15,"l":15.13,"n":2,"o":15.15,"t":"2026-10-20T17:05:00Z","v":1000,"vw":15.132},{"c":15.2,"h":15.2,"l":15.2,"n":4,"o":15.2,"t":"2026-10-20T17:10:00Z","v":1140,"vw":15.2},{"c":15.27,"h":15.285,"l":15.26,"n":17,"o":15.26,"t":"2026-10-20T17:20:00Z","v":4915,"vw":15.270105},{"c":15.3,"h":15.3,"l":15.3,"n":2,"o":15.3,"t":"2026-10-20T17:40:00Z","v":130,"vw":15.3},{"c":15.2,"h":15.235,"l":15.2,"n":2,"o":15.235,"t":"2026-10-20T17:55:00Z","v":380,"vw":15.225789},{"c":15.135,"h":15.14,"l":15.135,"n":5,"o":15.14,"t":"2026-10-20T18:10:00Z","v":606,"vw":15.1375},{"c":15.1,"h":15.1,"l":15.1,"n":1,"o":15.1,"t":"2026-10-20T18:25:00Z","v":100,"vw":15.1},{"c":15,"h":15.07,"l":15,"n":15,"o":15.07,"t":"2026-10-20T18:30:00Z","v":1420,"vw":15.0298},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-10-20T18:35:00Z","v":300,"vw":15},{"c":14.99,"h":15.025,"l":14.99,"n":3,"o":15.025,"t":"2026-10-20T18:40:00Z","v":550,"vw":15.007727},{"c":14.965,"h":14.965,"l":14.965,"n":1,"o":14.965,"t":"2026-10-20T18:50:00Z","v":1000,"vw":14.965},{"c":15.08,"h":15.08,"l":15.08,"n":1,"o":15.08,"t":"2026-10-20T19:05:00Z","v":324,"vw":15.08},{"c":15.05,"h":15.05,"l":15.05,"n":2,"o":15.05,"t":"2026-10-20T19:10:00Z","v":105,"vw":15.05},{"c":14.971,"h":15.02,"l":14.971,"n":5,"o":15.02,"t":"2026-10-20T19:15:00Z","v":235,"vw":14.9955},{"c":14.98,"h":14.98,"l":14.98,"n":1,"o":14.98,"t":"2026-10-20T19:25:00Z","v":100,"vw":14.98},{"c":14.9,"h":14.9599,"l":14.9,"n":3,"o":14.9599,"t":"2026-10-20T19:35:00Z","v":1530,"vw":14.925089},{"c":14.885,"h":14.895,"l":14.8642,"n":9,"o":14.8642,"t":"2026-10-20T19:40:00Z","v":2349,"vw":14.886622},{"c":14.96,"h":14.96,"l":14.92,"n":6,"o":14.93,"t":"2026-10-20T19:50:00Z","v":554,"vw":14.939401},{"c":14.86,"h":14.91,"l":14.86,"n":10,"o":14.91,"t":"2026-10-20T19:55:00Z","v":1339,"vw":14.895123},{"c":15.22,"h":15.22,"l":15.1597,"n":2,"o":15.1597,"t":"2026-10-20T20:15:00Z","v":250,"vw":15.18382},{"c":15.1612,"h":15.1612,"l":15.1612,"n":2,"o":15.1612,"t":"2026-10-20T20:25:00Z","v":401,"vw":15.1612},{"c":15.2,"h":15.2,"l":15.2,"n":1,"o":15.2,"t":"2026-10-20T20:55:00Z","v":300,"vw":15.2},{"c":15.45,"h":15.45,"l":15.45,"n":2,"o":15.45,"t":"2026-10-20T21:05:00Z","v":200,"vw":15.45},{"c":15.45,"h":15.45,"l":15.45,"n":1,"o":15.45,"t":"2026-10-20T21:10:00Z","v":100,"vw":15.45},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-10-20T21:30:00Z","v":200,"vw":15.5},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-10-20T22:35:00Z","v":100,"vw":15.5},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-10-20T22:40:00Z","v":200,"vw":15.5},{"c":15.68,"h":15.68,"l":15.56,"n":4,"o":15.56,"t":"2026-10-21T08:00:00Z","v":2201,"vw":15.669086},{"c":15.38,"h":15.38,"l":15.38,"n":2,"o":15.38,"t":"2026-10-21T08:40:00Z","v":109,"vw":15.38},{"c":15.4,"h":15.53,"l":15.4,"n":13,"o":15.4,"t":"2026-10-21T08:50:00Z","v":1300,"vw":15.422308},{"c":15.5325,"h":15.5325,"l":15.5325,"n":1,"o":15.5325,"t":"2026-10-21T10:50:00Z","v":200,"vw":15.5325},{"c":15.59,"h":15.59,"l":15.59,"n":2,"o":15.59,"t":"2026-10-21T11:30:00Z","v":149,"vw":15.59},{"c":15.4753,"h":15.66,"l":15.4753,"n":2,"o":15.66,"t":"2026-10-21T11:45:00Z","v":200,"vw":15.56765},{"c":15.74,"h":15.74,"l":15.74,"n":2,"o":15.74,"t":"2026-10-21T11:55:00Z","v":132,"vw":15.74},{"c":15.7585,"h":15.77,"l":15.73,"n":26,"o":15.73,"t":"2026-10-21T12:15:00Z","v":8500,"vw":15.761295},{"c":15.73,"h":15.73,"l":15.69,"n":7,"o":15.7,"t":"2026-10-21T12:25:00Z","v":1200,"vw":15.717575},{"c":15.72,"h":15.72,"l":15.72,"n":3,"o":15.72,"t":"2026-10-21T12:30:00Z","v":200,"vw":15.72},{"c":15.6311,"h":15.6311,"l":15.6311,"n":2,"o":15.6311,"t":"2026-10-21T13:20:00Z","v":144,"vw":15.6311},{"c":16.26,"h":16.3,"l":15.87,"n":38,"o":16.01,"t":"2026-10-21T13:30:00Z","v":5720,"vw":16.234389},{"c":16.3,"h":16.32,"l":16.11,"n":12,"o":16.11,"t":"2026-10-21T13:35:00Z","v":1465,"vw":16.199259},{"c":15.945,"h":16.1,"l":15.8751,"n":14,"o":16.1,"t":"2026-10-21T13:40:00Z","v":2520,"vw":15.999008},{"c":16.0999,"h":16.1,"l":15.98,"n":26,"o":16.05,"t":"2026-10-21T13:45:00Z","v":3716,"vw":16.03764},{"c":15.98,"h":15.98,"l":15.98,"n":4,"o":15.98,"t":"2026-10-21T13:50:00Z","v":256,"vw":15.98},{"c":16.06,"h":16.06,"l":16.0573,"n":3,"o":16.0573,"t":"2026-10-21T14:00:00Z","v":570,"vw":16.059481},{"c":16.08,"h":16.08,"l":15.9782,"n":15,"o":16.035,"t":"2026-10-21T14:05:00Z","v":3078,"vw":16.012147},{"c":15.945,"h":15.98,"l":15.88,"n":11,"o":15.945,"t":"2026-10-21T14:10:00Z","v":1211,"vw":15.930927},{"c":15.8795,"h":15.8795,"l":15.87,"n":6,"o":15.87,"t":"2026-10-21T14:15:00Z","v":933,"vw":15.871183},{"c":15.91,"h":15.91,"l":15.91,"n":2,"o":15.91,"t":"2026-10-21T14:20:00Z","v":113,"vw":15.91},{"c":15.92,"h":15.92,"l":15.92,"n":4,"o":15.92,"t":"2026-10-21T14:25:00Z","v":501,"vw":15.92},{"c":15.82,"h":15.82,"l":15.82,"n":2,"o":15.82,"t":"2026-10-21T14:30:00Z","v":101,"vw":15.82},{"c":15.93,"h":15.9343,"l":15.92,"n":6,"o":15.9343,"t":"2026-10-21T14:45:00Z","v":1123,"vw":15.92817},{"c":15.915,"h":15.915,"l":15.915,"n":1,"o":15.915,"t":"2026-10-21T14:55:00Z","v":500,"vw":15.915},{"c":16.03,"h":16.03,"l":15.89,"n":7,"o":15.89,"t":"2026-10-21T15:05:00Z","v":1571,"vw":15.993733},{"c":15.98,"h":16.04,"l":15.98,"n":5,"o":16.04,"t":"2026-10-21T15:10:00Z","v":1411,"vw":16.022857},{"c":16.01,"h":16.01,"l":16.01,"n":1,"o":16.01,"t":"2026-10-21T15:15:00Z","v":200,"vw":16.01},{"c":16.05,"h":16.05,"l":16.01,"n":3,"o":16.01,"t":"2026-10-21T15:20:00Z","v":366,"vw":16.029381},{"c":16.1,"h":16.1,"l":16.1,"n":3,"o":16.1,"t":"2026-10-21T15:25:00Z","v":329,"vw":16.1},{"c":16.15,"h":16.19,"l":16.12,"n":11,"o":16.12,"t":"2026-10-21T15:35:00Z","v":3479,"vw":16.139909},{"c":16.15,"h":16.15,"l":16.15,"n":5,"o":16.15,"t":"2026-10-21T15:40:00Z","v":1022,"vw":16.15},{"c":16.16,"h":16.1729,"l":16.16,"n":4,"o":16.1729,"t":"2026-10-21T15:45:00Z","v":350,"vw":16.1643},{"c":16.15,"h":16.175,"l":16.15,"n":7,"o":16.16,"t":"2026-10-21T15:55:00Z","v":1500,"vw":16.155767},{"c":16.18,"h":16.18,"l":16.17,"n":5,"o":16.18,"t":"2026-10-21T16:00:00Z","v":511,"vw":16.178},{"c":16.18,"h":16.18,"l":16.16,"n":2,"o":16.16,"t":"2026-10-21T16:10:00Z","v":350,"vw":16.168571},{"c":16.19,"h":16.19,"l":16.19,"n":1,"o":16.19,"t":"2026-10-21T16:20:00Z","v":100,"vw":16.19},{"c":16.1729,"h":16.1729,"l":16.1505,"n":3,"o":16.1505,"t":"2026-10-21T16:25:00Z","v":810,"vw":16.1589},{"c":16.13,"h":16.13,"l":16.13,"n":6,"o":16.13,"t":"2026-10-21T16:35:00Z","v":188,"vw":16.13},{"c":16.25,"h":16.32,"l":16.25,"n":11,"o":16.32,"t":"2026-10-21T16:40:00Z","v":3402,"vw":16.298717},{"c":16.24,"h":16.28,"l":16.24,"n":5,"o":16.28,"t":"2026-10-21T16:45:00Z","v":6299,"vw":16.260254},{"c":16.2833,"h":16.2833,"l":16.2833,"n":2,"o":16.2833,"t":"2026-10-21T17:05:00Z","v":150,"vw":16.2833},{"c":16.32,"h":16.32,"l":16.32,"n":4,"o":16.32,"t":"2026-10-21T17:15:00Z","v":1600,"vw":16.32},{"c":16.32,"h":16.32,"l":16.32,"n":3,"o":16.32,"t":"2026-10-21T17:20:00Z","v":515,"vw":16.32},{"c":16.33,"h":16.33,"l":16.33,"n":3,"o":16.33,"t":"2026-10-21T17:25:00Z","v":2081,"vw":16.33},{"c":16.3513,"h":16.3513,"l":16.3513,"n":1,"o":16.3513,"t":"2026-10-21T17:30:00Z","v":500,"vw":16.3513},{"c":16.38,"h":16.4,"l":16.38,"n":5,"o":16.4,"t":"2026-10-21T17:35:00Z","v":1600,"vw":16.39875},{"c":16.365,"h":16.365,"l":16.34,"n":4,"o":16.34,"t":"2026-10-21T17:50:00Z","v":1158,"vw":16.357085},{"c":16.24,"h":16.2489,"l":16.24,"n":2,"o":16.2489,"t":"2026-10-21T17:55:00Z","v":600,"vw":16.245933},{"c":16.24,"h":16.24,"l":16.24,"n":1,"o":16.24,"t":"2026-10-21T18:15:00Z","v":1000,"vw":16.24},{"c":16.24,"h":16.24,"l":16.24,"n":1,"o":16.24,"t":"2026-10-21T18:25:00Z","v":100,"vw":16.24},{"c":16.23,"h":16.23,"l":16.23,"n":9,"o":16.23,"t":"2026-10-21T18:30:00Z","v":900,"vw":16.23},{"c":16.14,"h":16.165,"l":16.13,"n":5,"o":16.165,"t":"2026-10-21T18:50:00Z","v":1317,"vw":16.143408},{"c":16.08,"h":16.1124,"l":16.08,"n":3,"o":16.1124,"t":"2026-10-21T18:55:00Z","v":601,"vw":16.107},{"c":16.07,"h":16.07,"l":16.07,"n":2,"o":16.07,"t":"2026-10-21T19:00:00Z","v":200,"vw":16.07},{"c":16.085,"h":16.085,"l":16.04,"n":3,"o":16.04,"t":"2026-10-21T19:10:00Z","v":738,"vw":16.072358},{"c":16.08,"h":16.08,"l":16.0516,"n":5,"o":16.0516,"t":"2026-10-21T19:50:00Z","v":319,"vw":16.0658},{"c":16.1,"h":16.12,"l":16.1,"n":33,"o":16.11,"t":"2026-10-21T19:55:00Z","v":1199,"vw":16.106706},{"c":16.07,"h":16.07,"l":16.07,"n":4,"o":16.07,"t":"2026-10-21T20:00:00Z","v":242,"vw":16.07},{"c":16.19,"h":16.19,"l":16.19,"n":3,"o":16.19,"t":"2026-10-21T20:35:00Z","v":344,"vw":16.19},{"c":16.24,"h":16.24,"l":16.24,"n":3,"o":16.24,"t":"2026-10-21T20:45:00Z","v":171,"vw":16.24},{"c":16.091,"h":16.091,"l":16.091,"n":1,"o":16.091,"t":"2026-10-21T21:10:00Z","v":1000,"vw":16.091},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-21T22:15:00Z","v":1000,"vw":16},{"c":15.88,"h":15.88,"l":15.88,"n":1,"o":15.88,"t":"2026-10-21T23:45:00Z","v":500,"vw":15.88},{"c":15.08,"h":15.39,"l":15.08,"n":34,"o":15.3,"t":"2026-10-22T08:00:00Z","v":4176,"vw":15.150696},{"c":15.01,"h":15.01,"l":15.01,"n":3,"o":15.01,"t":"2026-10-22T08:15:00Z","v":130,"vw":15.01},{"c":15.01,"h":15.01,"l":15.01,"n":8,"o":15.01,"t":"2026-10-22T08:20:00Z","v":341,"vw":15.01},{"c":14.89,"h":14.89,"l":14.89,"n":3,"o":14.89,"t":"2026-10-22T09:00:00Z","v":128,"vw":14.89},{"c":14.85,"h":14.85,"l":14.85,"n":3,"o":14.85,"t":"2026-10-22T09:45:00Z","v":559,"vw":14.85},{"c":15,"h":15.26,"l":15,"n":10,"o":15.26,"t":"2026-10-22T11:00:00Z","v":1930,"vw":15.078144},{"c":15,"h":15,"l":15,"n":3,"o":15,"t":"2026-10-22T11:40:00Z","v":2005,"vw":15},{"c":15.07,"h":15.07,"l":15.07,"n":1,"o":15.07,"t":"2026-10-22T12:05:00Z","v":100,"vw":15.07},{"c":15.15,"h":15.15,"l":15.07,"n":3,"o":15.07,"t":"2026-10-22T12:30:00Z","v":1500,"vw":15.143387},{"c":15.03,"h":15.03,"l":15.03,"n":1,"o":15.03,"t":"2026-10-22T12:35:00Z","v":500,"vw":15.03},{"c":15,"h":15,"l":15,"n":2,"o":15,"t":"2026-10-22T12:40:00Z","v":101,"vw":15},{"c":14.95,"h":15.07,"l":14.95,"n":4,"o":15.07,"t":"2026-10-22T12:45:00Z","v":331,"vw":15.0325},{"c":14.86,"h":15.25,"l":14.81,"n":26,"o":15.13,"t":"2026-10-22T13:30:00Z","v":4551,"vw":14.966314},{"c":14.65,"h":15.01,"l":14.65,"n":23,"o":15.01,"t":"2026-10-22T13:35:00Z","v":2938,"vw":14.752125},{"c":14.1,"h":14.635,"l":14.07,"n":118,"o":14.635,"t":"2026-10-22T13:40:00Z","v":11719,"vw":14.311809},{"c":13.825,"h":14.05,"l":13.78,"n":140,"o":14.01,"t":"2026-10-22T13:45:00Z","v":31843,"vw":13.959494},{"c":13.85,"h":13.93,"l":13.73,"n":71,"o":13.84,"t":"2026-10-22T13:50:00Z","v":9789,"vw":13.833782},{"c":13.85,"h":14.04,"l":13.8,"n":78,"o":13.875,"t":"2026-10-22T13:55:00Z","v":20761,"vw":13.887041},{"c":13.98,"h":14.029,"l":13.785,"n":56,"o":13.825,"t":"2026-10-22T14:00:00Z","v":4024,"vw":13.901102},{"c":13.47,"h":13.85,"l":13.47,"n":116,"o":13.85,"t":"2026-10-22T14:05:00Z","v":14020,"vw":13.636645},{"c":13.46,"h":13.479,"l":13.4,"n":58,"o":13.455,"t":"2026-10-22T14:10:00Z","v":6422,"vw":13.441879},{"c":13.24,"h":13.38,"l":13.24,"n":55,"o":13.38,"t":"2026-10-22T14:15:00Z","v":5606,"vw":13.268481},{"c":13.15,"h":13.3699,"l":13.15,"n":54,"o":13.33,"t":"2026-10-22T14:20:00Z","v":7062,"vw":13.249651},{"c":12.935,"h":13.1099,"l":12.935,"n":79,"o":13.1,"t":"2026-10-22T14:25:00Z","v":6953,"vw":13.012373},{"c":13.15,"h":13.15,"l":12.95,"n":79,"o":12.9524,"t":"2026-10-22T14:30:00Z","v":7747,"vw":13.018953},{"c":13,"h":13.095,"l":13,"n":29,"o":13.095,"t":"2026-10-22T14:35:00Z","v":4045,"vw":13.075711},{"c":13,"h":13.03,"l":12.97,"n":42,"o":12.97,"t":"2026-10-22T14:40:00Z","v":4693,"vw":12.994971},{"c":12.8394,"h":13.021,"l":12.77,"n":461,"o":12.98,"t":"2026-10-22T14:45:00Z","v":82088,"vw":12.888705},{"c":12.7501,"h":12.86,"l":12.7501,"n":20,"o":12.86,"t":"2026-10-22T14:50:00Z","v":5970,"vw":12.782812},{"c":12.8399,"h":12.8399,"l":12.7,"n":62,"o":12.8001,"t":"2026-10-22T14:55:00Z","v":16995,"vw":12.709897},{"c":12.65,"h":12.795,"l":12.65,"n":16,"o":12.795,"t":"2026-10-22T15:00:00Z","v":2666,"vw":12.734792},{"c":12.6799,"h":12.6799,"l":12.6,"n":18,"o":12.63,"t":"2026-10-22T15:05:00Z","v":2259,"vw":12.62842},{"c":12.8099,"h":12.855,"l":12.785,"n":6,"o":12.855,"t":"2026-10-22T15:10:00Z","v":530,"vw":12.829422},{"c":12.87,"h":12.87,"l":12.6523,"n":12,"o":12.6523,"t":"2026-10-22T15:15:00Z","v":1948,"vw":12.823054},{"c":12.76,"h":12.865,"l":12.76,"n":31,"o":12.85,"t":"2026-10-22T15:20:00Z","v":2297,"vw":12.792637},{"c":12.56,"h":12.67,"l":12.56,"n":41,"o":12.65,"t":"2026-10-22T15:25:00Z","v":9703,"vw":12.65179},{"c":12.49,"h":12.55,"l":12.47,"n":153,"o":12.55,"t":"2026-10-22T15:30:00Z","v":56626,"vw":12.501932},{"c":12.45,"h":12.47,"l":12.45,"n":20,"o":12.45,"t":"2026-10-22T15:35:00Z","v":1679,"vw":12.4586},{"c":12.515,"h":12.61,"l":12.515,"n":10,"o":12.61,"t":"2026-10-22T15:40:00Z","v":1963,"vw":12.577273},{"c":12.44,"h":12.44,"l":12.44,"n":3,"o":12.44,"t":"2026-10-22T15:45:00Z","v":113,"vw":12.44},{"c":12.51,"h":12.54,"l":12.51,"n":3,"o":12.54,"t":"2026-10-22T15:50:00Z","v":1545,"vw":12.512816},{"c":12.565,"h":12.5725,"l":12.53,"n":4,"o":12.53,"t":"2026-10-22T15:55:00Z","v":1450,"vw":12.561071},{"c":12.49,"h":12.59,"l":12.48,"n":30,"o":12.5601,"t":"2026-10-22T16:00:00Z","v":3027,"vw":12.525248},{"c":12.75,"h":12.75,"l":12.441,"n":9,"o":12.441,"t":"2026-10-22T16:05:00Z","v":2060,"vw":12.597675},{"c":12.74,"h":12.78,"l":12.67,"n":15,"o":12.675,"t":"2026-10-22T16:10:00Z","v":3202,"vw":12.704452},{"c":12.73,"h":12.73,"l":12.635,"n":30,"o":12.635,"t":"2026-10-22T16:15:00Z","v":7947,"vw":12.649212},{"c":12.69,"h":12.7247,"l":12.68,"n":7,"o":12.7247,"t":"2026-10-22T16:20:00Z","v":1231,"vw":12.703537},{"c":12.66,"h":12.66,"l":12.66,"n":6,"o":12.66,"t":"2026-10-22T16:25:00Z","v":178,"vw":12.66},{"c":12.6,"h":12.67,"l":12.6,"n":29,"o":12.64,"t":"2026-10-22T16:30:00Z","v":2521,"vw":12.638248},{"c":12.54,"h":12.64,"l":12.54,"n":18,"o":12.64,"t":"2026-10-22T16:35:00Z","v":895,"vw":12.591471},{"c":12.54,"h":12.56,"l":12.521,"n":12,"o":12.56,"t":"2026-10-22T16:40:00Z","v":2432,"vw":12.538391},{"c":12.44,"h":12.5035,"l":12.44,"n":34,"o":12.5,"t":"2026-10-22T16:45:00Z","v":11655,"vw":12.455408},{"c":12.445,"h":12.445,"l":12.43,"n":20,"o":12.43,"t":"2026-10-22T16:50:00Z","v":2621,"vw":12.436717},{"c":12.435,"h":12.435,"l":12.345,"n":18,"o":12.4,"t":"2026-10-22T16:55:00Z","v":855,"vw":12.400571},{"c":12.38,"h":12.43,"l":12.38,"n":19,"o":12.43,"t":"2026-10-22T17:00:00Z","v":1469,"vw":12.391245},{"c":12.355,"h":12.41,"l":12.3413,"n":16,"o":12.36,"t":"2026-10-22T17:05:00Z","v":1631,"vw":12.354087},{"c":12.38,"h":12.38,"l":12.37,"n":15,"o":12.38,"t":"2026-10-22T17:10:00Z","v":1382,"vw":12.377082},{"c":12.38,"h":12.43,"l":12.3519,"n":26,"o":12.3519,"t":"2026-10-22T17:15:00Z","v":1237,"vw":12.393781},{"c":12.305,"h":12.365,"l":12.3,"n":41,"o":12.365,"t":"2026-10-22T17:20:00Z","v":3628,"vw":12.338923},{"c":12.3699,"h":12.3699,"l":12.27,"n":21,"o":12.31,"t":"2026-10-22T17:25:00Z","v":1801,"vw":12.302313},{"c":12.45,"h":12.4712,"l":12.395,"n":12,"o":12.4402,"t":"2026-10-22T17:30:00Z","v":1619,"vw":12.442308},{"c":12.4796,"h":12.48,"l":12.4796,"n":6,"o":12.48,"t":"2026-10-22T17:35:00Z","v":330,"vw":12.4798},{"c":12.5547,"h":12.5547,"l":12.415,"n":6,"o":12.415,"t":"2026-10-22T17:40:00Z","v":1270,"vw":12.462019},{"c":12.57,"h":12.57,"l":12.57,"n":3,"o":12.57,"t":"2026-10-22T17:45:00Z","v":120,"vw":12.57},{"c":12.635,"h":12.6443,"l":12.57,"n":15,"o":12.58,"t":"2026-10-22T17:50:00Z","v":2418,"vw":12.584348},{"c":12.61,"h":12.61,"l":12.55,"n":16,"o":12.61,"t":"2026-10-22T17:55:00Z","v":1697,"vw":12.592853},{"c":12.45,"h":12.64,"l":12.45,"n":21,"o":12.64,"t":"2026-10-22T18:00:00Z","v":2318,"vw":12.607862},{"c":12.5463,"h":12.5463,"l":12.5463,"n":3,"o":12.5463,"t":"2026-10-22T18:05:00Z","v":107,"vw":12.5463},{"c":12.5,"h":12.5,"l":12.5,"n":1,"o":12.5,"t":"2026-10-22T18:10:00Z","v":100,"vw":12.5},{"c":12.58,"h":12.58,"l":12.49,"n":5,"o":12.49,"t":"2026-10-22T18:15:00Z","v":716,"vw":12.511501},{"c":12.55,"h":12.61,"l":12.535,"n":6,"o":12.61,"t":"2026-10-22T18:25:00Z","v":1035,"vw":12.5505},{"c":12.54,"h":12.54,"l":12.54,"n":1,"o":12.54,"t":"2026-10-22T18:30:00Z","v":398,"vw":12.54},{"c":12.615,"h":12.615,"l":12.5909,"n":2,"o":12.5909,"t":"2026-10-22T18:35:00Z","v":418,"vw":12.608197},{"c":12.5801,"h":12.59,"l":12.575,"n":6,"o":12.575,"t":"2026-10-22T18:40:00Z","v":825,"vw":12.581902},{"c":12.61,"h":12.63,"l":12.6,"n":11,"o":12.63,"t":"2026-10-22T18:45:00Z","v":932,"vw":12.61375},{"c":12.5,"h":12.56,"l":12.5,"n":11,"o":12.56,"t":"2026-10-22T18:50:00Z","v":2809,"vw":12.505714},{"c":12.415,"h":12.49,"l":12.415,"n":46,"o":12.47,"t":"2026-10-22T18:55:00Z","v":3846,"vw":12.456991},{"c":12.38,"h":12.4,"l":12.38,"n":3,"o":12.4,"t":"2026-10-22T19:00:00Z","v":204,"vw":12.39},{"c":12.3525,"h":12.38,"l":12.3525,"n":21,"o":12.37,"t":"2026-10-22T19:05:00Z","v":3837,"vw":12.368939},{"c":12.37,"h":12.37,"l":12.355,"n":6,"o":12.36,"t":"2026-10-22T19:10:00Z","v":3141,"vw":12.363221},{"c":12.4,"h":12.4,"l":12.38,"n":7,"o":12.38,"t":"2026-10-22T19:15:00Z","v":365,"vw":12.39},{"c":12.35,"h":12.43,"l":12.35,"n":13,"o":12.39,"t":"2026-10-22T19:20:00Z","v":1105,"vw":12.372251},{"c":12.342,"h":12.39,"l":12.341,"n":12,"o":12.35,"t":"2026-10-22T19:25:00Z","v":1236,"vw":12.36985},{"c":12.25,"h":12.33,"l":12.25,"n":29,"o":12.33,"t":"2026-10-22T19:30:00Z","v":2174,"vw":12.25953},{"c":12.2301,"h":12.28,"l":12.19,"n":32,"o":12.22,"t":"2026-10-22T19:35:00Z","v":4993,"vw":12.23105},{"c":12.24,"h":12.24,"l":12.22,"n":18,"o":12.23,"t":"2026-10-22T19:40:00Z","v":1768,"vw":12.236364},{"c":12.32,"h":12.32,"l":12.29,"n":6,"o":12.29,"t":"2026-10-22T19:45:00Z","v":684,"vw":12.295},{"c":12.585,"h":12.585,"l":12.435,"n":27,"o":12.435,"t":"2026-10-22T19:50:00Z","v":3722,"vw":12.509173},{"c":12.65,"h":12.69,"l":12.5593,"n":17,"o":12.58,"t":"2026-10-22T19:55:00Z","v":3014,"vw":12.622202},{"c":12.87,"h":12.87,"l":12.63,"n":14,"o":12.63,"t":"2026-10-22T20:00:00Z","v":3156,"vw":12.754722},{"c":12.6577,"h":12.75,"l":12.6577,"n":9,"o":12.75,"t":"2026-10-22T20:05:00Z","v":498,"vw":12.709233},{"c":12.71,"h":12.71,"l":12.71,"n":1,"o":12.71,"t":"2026-10-22T20:15:00Z","v":250,"vw":12.71},{"c":12.67,"h":12.67,"l":12.67,"n":1,"o":12.67,"t":"2026-10-22T20:20:00Z","v":163,"vw":12.67},{"c":12.69,"h":12.76,"l":12.69,"n":2,"o":12.76,"t":"2026-10-22T20:30:00Z","v":400,"vw":12.7075},{"c":12.65,"h":12.65,"l":12.65,"n":2,"o":12.65,"t":"2026-10-22T20:35:00Z","v":190,"vw":12.65}],"history":[{"c":24.9954,"h":25.74,"l":24.56,"n":340,"o":25,"t":"2025-07-11T04:00:00Z","v":33944,"vw":25.319836},{"c":26.45,"h":26.55,"l":24.99,"n":387,"o":25.33,"t":"2025-07-14T04:00:00Z","v":46980,"vw":26.04338},{"c":26.9,"h":26.95,"l":25.8956,"n":321,"o":26.95,"t":"2025-07-15T04:00:00Z","v":35724,"vw":26.596021},{"c":27.11,"h":27.3438,"l":26.23,"n":209,"o":26.92,"t":"2025-07-16T04:00:00Z","v":39820,"vw":26.846119},{"c":27.9,"h":28.95,"l":27.55,"n":519,"o":27.9,"t":"2025-07-17T04:00:00Z","v":63322,"vw":28.043427},{"c":28.31,"h":28.55,"l":27.659,"n":219,"o":28.21,"t":"2025-07-18T04:00:00Z","v":21053,"vw":28.158714},{"c":27.59,"h":29.12,"l":27.32,"n":502,"o":29.12,"t":"2025-07-21T04:00:00Z","v":47461,"vw":28.389305},{"c":25.9299,"h":26.77,"l":24.8181,"n":507,"o":26.77,"t":"2025-07-22T04:00:00Z","v":44668,"vw":25.910028},{"c":33.5,"h":33.65,"l":29.0901,"n":1300,"o":31,"t":"2025-07-23T04:00:00Z","v":124445,"vw":32.516749},{"c":32.94,"h":33.66,"l":32.1304,"n":810,"o":33.66,"t":"2025-07-24T04:00:00Z","v":74968,"vw":32.98504},{"c":35.14,"h":35.779,"l":33.33,"n":1242,"o":33.91,"t":"2025-07-25T04:00:00Z","v":156627,"vw":35.008395},{"c":35.45,"h":35.47,"l":33.537,"n":1085,"o":34.57,"t":"2025-07-28T04:00:00Z","v":96868,"vw":34.681043},{"c":33.8,"h":35.7367,"l":33.343,"n":1052,"o":35.1,"t":"2025-07-29T04:00:00Z","v":67140,"vw":34.203404},{"c":36.16,"h":36.16,"l":34.18,"n":1318,"o":34.32,"t":"2025-07-30T04:00:00Z","v":107776,"vw":35.446473},{"c":36.75,"h":38.29,"l":36.28,"n":1523,"o":36.94,"t":"2025-07-31T04:00:00Z","v":78445,"vw":37.300576},{"c":36.28,"h":36.9576,"l":33.5002,"n":1116,"o":33.93,"t":"2025-08-01T04:00:00Z","v":68418,"vw":35.570151},{"c":36.99,"h":38.09,"l":36.04,"n":908,"o":36.45,"t":"2025-08-04T04:00:00Z","v":86147,"vw":36.935389},{"c":35.52,"h":37.21,"l":34.5901,"n":923,"o":37.21,"t":"2025-08-05T04:00:00Z","v":54048,"vw":35.858628},{"c":36.77,"h":37.17,"l":35,"n":781,"o":35.16,"t":"2025-08-06T04:00:00Z","v":101380,"vw":36.329681},{"c":35.05,"h":37.41,"l":34.11,"n":920,"o":37.41,"t":"2025-08-07T04:00:00Z","v":60088,"vw":35.670137},{"c":35.225,"h":35.6456,"l":34.15,"n":557,"o":35.49,"t":"2025-08-08T04:00:00Z","v":54997,"vw":35.054498},{"c":35.19,"h":35.52,"l":34.19,"n":541,"o":34.77,"t":"2025-08-11T04:00:00Z","v":34389,"vw":35.055401},{"c":36.15,"h":36.5956,"l":35.56,"n":531,"o":35.56,"t":"2025-08-12T04:00:00Z","v":53133,"vw":35.991806},{"c":33.57,"h":36.88,"l":31.18,"n":1747,"o":36.71,"t":"2025-08-13T04:00:00Z","v":139280,"vw":32.977199},{"c":32.39,"h":34.1375,"l":32.05,"n":656,"o":32.8,"t":"2025-08-14T04:00:00Z","v":44383,"vw":32.834854},{"c":32.16,"h":32.19,"l":30.6401,"n":538,"o":32,"t":"2025-08-15T04:00:00Z","v":29175,"vw":31.74872},{"c":32.3,"h":32.75,"l":31.5,"n":377,"o":31.82,"t":"2025-08-18T04:00:00Z","v":40150,"vw":32.250697},{"c":30.14,"h":32.36,"l":29.45,"n":757,"o":32.36,"t":"2025-08-19T04:00:00Z","v":53886,"vw":30.525114},{"c":30.29,"h":30.6103,"l":27.94,"n":1047,"o":29.07,"t":"2025-08-20T04:00:00Z","v":116547,"vw":29.184466},{"c":30.4456,"h":31.76,"l":30.4194,"n":825,"o":30.909,"t":"2025-08-21T04:00:00Z","v":84676,"vw":31.290377},{"c":30.69,"h":32.189,"l":30.33,"n":887,"o":30.5,"t":"2025-08-22T04:00:00Z","v":96568,"vw":31.26704},{"c":29.86,"h":31.15,"l":29.5002,"n":455,"o":30.3,"t":"2025-08-25T04:00:00Z","v":30045,"vw":30.483879},{"c":32.2,"h":32.618,"l":30.3989,"n":872,"o":30.3989,"t":"2025-08-26T04:00:00Z","v":102320,"vw":31.693105},{"c":32.21,"h":32.729,"l":31.5998,"n":573,"o":32.38,"t":"2025-08-27T04:00:00Z","v":42929,"vw":32.301498},{"c":33.26,"h":34.51,"l":32.52,"n":1332,"o":32.56,"t":"2025-08-28T04:00:00Z","v":130933,"vw":33.692187},{"c":31.18,"h":33.21,"l":30.53,"n":874,"o":33.21,"t":"2025-08-29T04:00:00Z","v":87896,"vw":31.399138},{"c":27.77,"h":28.9888,"l":26.56,"n":2086,"o":28.37,"t":"2025-09-02T04:00:00Z","v":178946,"vw":27.50932},{"c":27.45,"h":28.04,"l":26.25,"n":1243,"o":28,"t":"2025-09-03T04:00:00Z","v":109971,"vw":27.066899},{"c":29.58,"h":29.58,"l":27.45,"n":1208,"o":27.45,"t":"2025-09-04T04:00:00Z","v":127160,"vw":28.788105},{"c":27.7,"h":29.79,"l":26.16,"n":1805,"o":29.79,"t":"2025-09-05T04:00:00Z","v":150114,"vw":27.606709},{"c":29.51,"h":29.97,"l":28.12,"n":1235,"o":28.54,"t":"2025-09-08T04:00:00Z","v":157908,"vw":29.3013},{"c":30.04,"h":30.1398,"l":29.04,"n":877,"o":30.06,"t":"2025-09-09T04:00:00Z","v":94499,"vw":29.608661},{"c":33.82,"h":33.89,"l":31.99,"n":2015,"o":32.02,"t":"2025-09-10T04:00:00Z","v":183928,"vw":33.282105},{"c":32.6,"h":34.76,"l":31.33,"n":1854,"o":34.61,"t":"2025-09-11T04:00:00Z","v":134585,"vw":32.702719},{"c":31.7744,"h":33.9399,"l":31.67,"n":1076,"o":32.32,"t":"2025-09-12T04:00:00Z","v":84924,"vw":32.722521},{"c":32.05,"h":33.3446,"l":31.67,"n":906,"o":32.54,"t":"2025-09-15T04:00:00Z","v":81114,"vw":32.2856},{"c":30.96,"h":32.36,"l":30.11,"n":1579,"o":32.28,"t":"2025-09-16T04:00:00Z","v":129326,"vw":31.053345},{"c":30.74,"h":31.1044,"l":29.35,"n":847,"o":30.87,"t":"2025-09-17T04:00:00Z","v":66415,"vw":30.267292},{"c":30.5,"h":31.94,"l":30.43,"n":1239,"o":31.68,"t":"2025-09-18T04:00:00Z","v":93858,"vw":31.10732},{"c":31.68,"h":31.75,"l":28.9,"n":1918,"o":30.69,"t":"2025-09-19T04:00:00Z","v":203453,"vw":30.384411},{"c":33.76,"h":34.02,"l":31.26,"n":1864,"o":31.42,"t":"2025-09-22T04:00:00Z","v":160824,"vw":32.692176},{"c":32.68,"h":33.79,"l":31.3467,"n":1954,"o":33.78,"t":"2025-09-23T04:00:00Z","v":175663,"vw":32.267925},{"c":31.93,"h":33.4,"l":31.5823,"n":999,"o":33.29,"t":"2025-09-24T04:00:00Z","v":95333,"vw":32.451409},{"c":29.74,"h":31.09,"l":28.63,"n":1628,"o":30.8,"t":"2025-09-25T04:00:00Z","v":133148,"vw":29.757819},{"c":29.51,"h":30.58,"l":28.9364,"n":693,"o":30.1,"t":"2025-09-26T04:00:00Z","v":69615,"vw":29.542385},{"c":29.25,"h":30.53,"l":28.71,"n":1073,"o":29.94,"t":"2025-09-29T04:00:00Z","v":119912,"vw":29.436966},{"c":30.5,"h":30.5,"l":29.26,"n":1170,"o":29.26,"t":"2025-09-30T04:00:00Z","v":99893,"vw":29.879709},{"c":29.6,"h":30.0837,"l":28.65,"n":1296,"o":29.28,"t":"2025-10-01T04:00:00Z","v":104779,"vw":29.325691},{"c":29.7,"h":31.2,"l":29.38,"n":1120,"o":30.27,"t":"2025-10-02T04:00:00Z","v":102130,"vw":30.089916},{"c":28.47,"h":30.015,"l":27.851,"n":1799,"o":30.015,"t":"2025-10-03T04:00:00Z","v":156078,"vw":28.722265},{"c":29.37,"h":29.75,"l":28.468,"n":1267,"o":29.41,"t":"2025-10-06T04:00:00Z","v":97148,"vw":29.049201},{"c":29.64,"h":29.999,"l":28.28,"n":1340,"o":29.11,"t":"2025-10-07T04:00:00Z","v":137359,"vw":29.28206},{"c":31.58,"h":31.64,"l":29.17,"n":1973,"o":30,"t":"2025-10-08T04:00:00Z","v":213870,"vw":30.79939},{"c":32.5,"h":32.605,"l":30.99,"n":2175,"o":32.13,"t":"2025-10-09T04:00:00Z","v":285230,"vw":31.823211},{"c":29.23,"h":32.29,"l":29.09,"n":2947,"o":32.15,"t":"2025-10-10T04:00:00Z","v":296421,"vw":30.52644},{"c":33.35,"h":34.3512,"l":30.595,"n":4554,"o":30.74,"t":"2025-10-13T04:00:00Z","v":418977,"vw":32.824837},{"c":32.95,"h":34.475,"l":30.1798,"n":4124,"o":32.22,"t":"2025-10-14T04:00:00Z","v":495508,"vw":32.511951},{"c":30.26,"h":35.0717,"l":29.9,"n":3306,"o":33.48,"t":"2025-10-15T04:00:00Z","v":383571,"vw":32.224717},{"c":28.72,"h":30.98,"l":28.1504,"n":2866,"o":30.97,"t":"2025-10-16T04:00:00Z","v":262296,"vw":29.1384},{"c":28.5,"h":29.31,"l":27.8107,"n":1491,"o":28.38,"t":"2025-10-17T04:00:00Z","v":120904,"vw":28.575128},{"c":28.09,"h":29.47,"l":28.02,"n":1705,"o":29.45,"t":"2025-10-20T04:00:00Z","v":181111,"vw":28.525839},{"c":27.1,"h":28.03,"l":26.78,"n":1959,"o":28.01,"t":"2025-10-21T04:00:00Z","v":231523,"vw":27.463835},{"c":26.23,"h":29.35,"l":22.345,"n":7561,"o":29.35,"t":"2025-10-22T04:00:00Z","v":814402,"vw":25.205078},{"c":27.98,"h":28.437,"l":26.69,"n":1633,"o":26.97,"t":"2025-10-23T04:00:00Z","v":135140,"vw":27.740298},{"c":27.02,"h":29.82,"l":27.01,"n":2230,"o":29.21,"t":"2025-10-24T04:00:00Z","v":238190,"vw":28.594778},{"c":26.93,"h":27.85,"l":26.6,"n":1649,"o":27.38,"t":"2025-10-27T04:00:00Z","v":178598,"vw":27.152757},{"c":25.79,"h":27.64,"l":25.25,"n":2623,"o":27.5,"t":"2025-10-28T04:00:00Z","v":209734,"vw":26.003972},{"c":26.47,"h":27.09,"l":25.6652,"n":1248,"o":26.21,"t":"2025-10-29T04:00:00Z","v":114003,"vw":26.203577},{"c":26.56,"h":27.67,"l":25.65,"n":1145,"o":25.96,"t":"2025-10-30T04:00:00Z","v":101127,"vw":26.758602},{"c":26.94,"h":27.59,"l":26.26,"n":1252,"o":26.35,"t":"2025-10-31T04:00:00Z","v":147175,"vw":27.08541},{"c":26.58,"h":27.59,"l":26.2019,"n":919,"o":27.59,"t":"2025-11-03T05:00:00Z","v":76338,"vw":26.764375},{"c":23.52,"h":26.0867,"l":23.05,"n":1633,"o":25.49,"t":"2025-11-04T05:00:00Z","v":216916,"vw":24.588617},{"c":24.66,"h":25.24,"l":23,"n":1183,"o":23.69,"t":"2025-11-05T05:00:00Z","v":112878,"vw":24.133158},{"c":23.66,"h":24.61,"l":23.32,"n":791,"o":24.5,"t":"2025-11-06T05:00:00Z","v":55786,"vw":23.864706},{"c":25.85,"h":26.01,"l":22.87,"n":1274,"o":23.31,"t":"2025-11-07T05:00:00Z","v":140073,"vw":24.450971},{"c":26.32,"h":27.66,"l":25.33,"n":1979,"o":27,"t":"2025-11-10T05:00:00Z","v":233786,"vw":26.88476},{"c":25.9,"h":26.06,"l":24.85,"n":861,"o":26.06,"t":"2025-11-11T05:00:00Z","v":65573,"vw":25.416007},{"c":25.82,"h":27.07,"l":25.79,"n":1383,"o":26.16,"t":"2025-11-12T05:00:00Z","v":173444,"vw":26.474041},{"c":24.26,"h":25.61,"l":22.45,"n":3319,"o":25.61,"t":"2025-11-13T05:00:00Z","v":268427,"vw":23.554492},{"c":26.02,"h":27.24,"l":23.31,"n":2795,"o":23.41,"t":"2025-11-14T05:00:00Z","v":241697,"vw":26.084441},{"c":25.88,"h":27.24,"l":25.3,"n":2625,"o":25.74,"t":"2025-11-17T05:00:00Z","v":236293,"vw":26.443347},{"c":23.89,"h":25.772,"l":23.8004,"n":1545,"o":25.16,"t":"2025-11-18T05:00:00Z","v":121562,"vw":24.530892},{"c":27.44,"h":27.77,"l":24.14,"n":2184,"o":24.14,"t":"2025-11-19T05:00:00Z","v":226937,"vw":26.724617},{"c":23.87,"h":30.3298,"l":23.87,"n":3765,"o":28.58,"t":"2025-11-20T05:00:00Z","v":275086,"vw":27.627668},{"c":23.86,"h":24.8,"l":21.63,"n":1842,"o":24.8,"t":"2025-11-21T05:00:00Z","v":142929,"vw":23.08465},{"c":25.78,"h":26.046,"l":24,"n":737,"o":24.22,"t":"2025-11-24T05:00:00Z","v":40992,"vw":25.313054},{"c":25.2,"h":25.815,"l":23.48,"n":842,"o":25.67,"t":"2025-11-25T05:00:00Z","v":73165,"vw":24.570581},{"c":26.61,"h":27.2736,"l":25.62,"n":897,"o":25.62,"t":"2025-11-26T05:00:00Z","v":70429,"vw":26.752106},{"c":27.54,"h":27.54,"l":26.6,"n":348,"o":26.84,"t":"2025-11-28T05:00:00Z","v":29715,"vw":27.003199},{"c":25.54,"h":26.69,"l":25.2894,"n":823,"o":26.69,"t":"2025-12-01T05:00:00Z","v":86385,"vw":25.730739},{"c":27.55,"h":28.28,"l":26.23,"n":1325,"o":26.23,"t":"2025-12-02T05:00:00Z","v":214715,"vw":27.43645},{"c":27.6,"h":28.25,"l":25.3942,"n":1649,"o":27.39,"t":"2025-12-03T05:00:00Z","v":245508,"vw":26.93863},{"c":30.09,"h":31.0435,"l":27.83,"n":2436,"o":28.03,"t":"2025-12-04T05:00:00Z","v":265161,"vw":30.087765},{"c":30.23,"h":31.05,"l":29.3994,"n":1250,"o":30.58,"t":"2025-12-05T05:00:00Z","v":105572,"vw":30.131881},{"c":29.38,"h":30.37,"l":28,"n":1244,"o":30.35,"t":"2025-12-08T05:00:00Z","v":97666,"vw":28.813788},{"c":29.66,"h":30.76,"l":29.1,"n":1282,"o":29.15,"t":"2025-12-09T05:00:00Z","v":108432,"vw":30.269768},{"c":39.02,"h":39.7098,"l":34.83,"n":8228,"o":35.77,"t":"2025-12-10T05:00:00Z","v":714177,"vw":37.549492},{"c":36.98,"h":37.48,"l":34.3906,"n":3635,"o":37.46,"t":"2025-12-11T05:00:00Z","v":269056,"vw":35.675942},{"c":33.48,"h":36.2,"l":32,"n":4461,"o":36.19,"t":"2025-12-12T05:00:00Z","v":466288,"vw":33.633663},{"c":34.53,"h":35.8499,"l":33.78,"n":2624,"o":35,"t":"2025-12-15T05:00:00Z","v":249327,"vw":34.874821},{"c":35.06,"h":36.34,"l":33.46,"n":2431,"o":35,"t":"2025-12-16T05:00:00Z","v":193462,"vw":35.022988},{"c":27.68,"h":35.43,"l":27.59,"n":5202,"o":35,"t":"2025-12-17T05:00:00Z","v":505118,"vw":29.67537},{"c":29.97,"h":31.5,"l":29.67,"n":2206,"o":30.78,"t":"2025-12-18T05:00:00Z","v":196363,"vw":30.473438},{"c":31.69,"h":31.75,"l":30.1,"n":1367,"o":30.73,"t":"2025-12-19T05:00:00Z","v":138812,"vw":31.028423},{"c":31.96,"h":32.81,"l":31.5,"n":1404,"o":32.66,"t":"2025-12-22T05:00:00Z","v":116254,"vw":31.991085},{"c":31.88,"h":32.15,"l":31.2,"n":597,"o":31.765,"t":"2025-12-23T05:00:00Z","v":44766,"vw":31.622145},{"c":32.43,"h":33.01,"l":31.66,"n":718,"o":31.81,"t":"2025-12-24T05:00:00Z","v":60933,"vw":32.623606},{"c":32,"h":32.74,"l":31.8,"n":458,"o":32.74,"t":"2025-12-26T05:00:00Z","v":29064,"vw":32.036962},{"c":31.98,"h":32.68,"l":31,"n":802,"o":31.59,"t":"2025-12-29T05:00:00Z","v":62232,"vw":31.814306},{"c":31.7076,"h":32.36,"l":31.7076,"n":403,"o":32.27,"t":"2025-12-30T05:00:00Z","v":35585,"vw":32.072959},{"c":30.99,"h":32.0955,"l":30.96,"n":467,"o":31.52,"t":"2025-12-31T05:00:00Z","v":35425,"vw":31.41669},{"c":33.39,"h":33.5,"l":31.615,"n":1003,"o":31.85,"t":"2026-01-02T05:00:00Z","v":120927,"vw":32.966606},{"c":33.72,"h":35.32,"l":32.6,"n":917,"o":34.69,"t":"2026-01-05T05:00:00Z","v":68782,"vw":33.575369},{"c":33.79,"h":34.3299,"l":31.5,"n":989,"o":33.99,"t":"2026-01-06T05:00:00Z","v":88898,"vw":33.035161},{"c":31.91,"h":33.85,"l":31.71,"n":952,"o":33.82,"t":"2026-01-07T05:00:00Z","v":74158,"vw":32.797213},{"c":28.64,"h":31.7,"l":27.84,"n":2583,"o":31.7,"t":"2026-01-08T05:00:00Z","v":202210,"vw":29.034497},{"c":28.01,"h":28.8,"l":27.99,"n":1800,"o":28.505,"t":"2026-01-09T05:00:00Z","v":175939,"vw":28.25557},{"c":29.63,"h":30,"l":27.7,"n":1175,"o":27.81,"t":"2026-01-12T05:00:00Z","v":88418,"vw":29.59436},{"c":30.76,"h":31.27,"l":29.78,"n":1117,"o":30,"t":"2026-01-13T05:00:00Z","v":112899,"vw":30.822662},{"c":30.03,"h":30.58,"l":29.27,"n":797,"o":30.43,"t":"2026-01-14T05:00:00Z","v":54332,"vw":29.919416},{"c":29.77,"h":31.91,"l":29.4402,"n":1274,"o":31.12,"t":"2026-01-15T05:00:00Z","v":100508,"vw":30.620176},{"c":33.39,"h":34.35,"l":31.8,"n":3131,"o":31.95,"t":"2026-01-16T05:00:00Z","v":303811,"vw":33.356305},{"c":33.58,"h":35.2499,"l":31.5424,"n":2083,"o":31.62,"t":"2026-01-20T05:00:00Z","v":129449,"vw":34.211276},{"c":32.05,"h":34.005,"l":30.67,"n":2466,"o":34.005,"t":"2026-01-21T05:00:00Z","v":154202,"vw":32.029258},{"c":31.45,"h":33,"l":29.885,"n":1764,"o":32.64,"t":"2026-01-22T05:00:00Z","v":94169,"vw":30.977654},{"c":31.07,"h":31.71,"l":30.295,"n":1009,"o":31.67,"t":"2026-01-23T05:00:00Z","v":57373,"vw":30.925819},{"c":31.85,"h":33.74,"l":30.97,"n":1807,"o":30.97,"t":"2026-01-26T05:00:00Z","v":132818,"vw":32.641114},{"c":34.35,"h":34.64,"l":32.33,"n":2299,"o":32.33,"t":"2026-01-27T05:00:00Z","v":178178,"vw":34.032724},{"c":36.13,"h":37.25,"l":32.515,"n":9263,"o":34.14,"t":"2026-01-28T05:00:00Z","v":554219,"vw":35.053893},{"c":36.85,"h":37.31,"l":33.18,"n":3116,"o":36.71,"t":"2026-01-29T05:00:00Z","v":188226,"vw":35.340776},{"c":37.72,"h":40.225,"l":36.44,"n":3117,"o":36.44,"t":"2026-01-30T05:00:00Z","v":202513,"vw":38.594001},{"c":40.71,"h":41.19,"l":38.41,"n":2613,"o":38.52,"t":"2026-02-02T05:00:00Z","v":139311,"vw":40.088681},{"c":43.36,"h":44.57,"l":40.63,"n":2426,"o":41.75,"t":"2026-02-03T05:00:00Z","v":146615,"vw":42.727653},{"c":39.67,"h":44.9999,"l":35.58,"n":3580,"o":44.71,"t":"2026-02-04T05:00:00Z","v":215455,"vw":39.242799},{"c":38.56,"h":40.74,"l":36.01,"n":2230,"o":36.01,"t":"2026-02-05T05:00:00Z","v":122277,"vw":38.719388},{"c":42.95,"h":42.9739,"l":40.17,"n":1934,"o":40.19,"t":"2026-02-06T05:00:00Z","v":136556,"vw":41.631014},{"c":45.34,"h":46.8,"l":42.155,"n":1870,"o":42.89,"t":"2026-02-09T05:00:00Z","v":119488,"vw":45.621325},{"c":44.11,"h":46.19,"l":44.08,"n":1516,"o":45.9,"t":"2026-02-10T05:00:00Z","v":106142,"vw":44.953155},{"c":47.7,"h":48.85,"l":45.525,"n":1837,"o":47.66,"t":"2026-02-11T05:00:00Z","v":107412,"vw":47.162873},{"c":47.13,"h":50.3682,"l":46.49,"n":1937,"o":48.58,"t":"2026-02-12T05:00:00Z","v":98301,"vw":48.023046},{"c":45.26,"h":47.5,"l":44.6419,"n":1429,"o":47.38,"t":"2026-02-13T05:00:00Z","v":81117,"vw":45.981961},{"c":47.42,"h":48.19,"l":44.03,"n":1123,"o":44.03,"t":"2026-02-17T05:00:00Z","v":56855,"vw":46.678729},{"c":47.16,"h":48.76,"l":46.4,"n":1237,"o":47.98,"t":"2026-02-18T05:00:00Z","v":74945,"vw":47.519862},{"c":49.05,"h":49.2599,"l":46.3803,"n":951,"o":47.14,"t":"2026-02-19T05:00:00Z","v":56899,"vw":48.381631},{"c":48.55,"h":49.83,"l":47.82,"n":945,"o":48.725,"t":"2026-02-20T05:00:00Z","v":35896,"vw":48.745632},{"c":48.7,"h":48.7,"l":46.7,"n":1093,"o":47.95,"t":"2026-02-23T05:00:00Z","v":58905,"vw":47.418521},{"c":54.11,"h":54.18,"l":47.86,"n":2263,"o":48.35,"t":"2026-02-24T05:00:00Z","v":129744,"vw":52.417991},{"c":53.83,"h":55.95,"l":53.57,"n":2189,"o":55.24,"t":"2026-02-25T05:00:00Z","v":113112,"vw":54.705455},{"c":53.92,"h":54.09,"l":48.23,"n":2211,"o":54.09,"t":"2026-02-26T05:00:00Z","v":122723,"vw":51.071063},{"c":53.5,"h":53.6321,"l":51,"n":1534,"o":51.66,"t":"2026-02-27T05:00:00Z","v":90701,"vw":52.310339},{"c":54.19,"h":55.8,"l":51.18,"n":2154,"o":51.965,"t":"2026-03-02T05:00:00Z","v":110918,"vw":54.153021},{"c":49.4,"h":51.605,"l":45.7401,"n":2639,"o":51.605,"t":"2026-03-03T05:00:00Z","v":140019,"vw":48.616029},{"c":49.47,"h":52.4,"l":49.09,"n":1487,"o":51.06,"t":"2026-03-04T05:00:00Z","v":92365,"vw":50.370507},{"c":46.18,"h":49.344,"l":43.5,"n":2184,"o":48,"t":"2026-03-05T05:00:00Z","v":150196,"vw":46.105061},{"c":43.23,"h":46.4,"l":42.67,"n":2601,"o":44.07,"t":"2026-03-06T05:00:00Z","v":166783,"vw":45.007405},{"c":47.72,"h":47.81,"l":42.03,"n":1968,"o":42.03,"t":"2026-03-09T04:00:00Z","v":120138,"vw":45.43481},{"c":48.92,"h":50.31,"l":48.31,"n":1460,"o":48.48,"t":"2026-03-10T04:00:00Z","v":74083,"vw":49.216846},{"c":49.83,"h":50.15,"l":48.245,"n":911,"o":48.69,"t":"2026-03-11T04:00:00Z","v":32970,"vw":49.329666},{"c":47.87,"h":49.73,"l":46.61,"n":741,"o":49.73,"t":"2026-03-12T04:00:00Z","v":30864,"vw":48.017393},{"c":44.7,"h":49.19,"l":44.6668,"n":981,"o":47.94,"t":"2026-03-13T04:00:00Z","v":58412,"vw":46.188866},{"c":47.24,"h":48.35,"l":45.5,"n":901,"o":46.27,"t":"2026-03-16T04:00:00Z","v":59676,"vw":47.178885},{"c":49.12,"h":49.145,"l":46.35,"n":635,"o":48.18,"t":"2026-03-17T04:00:00Z","v":28757,"vw":47.73941},{"c":50.98,"h":53.5,"l":49.9596,"n":1460,"o":50,"t":"2026-03-18T04:00:00Z","v":72477,"vw":51.8968},{"c":53.07,"h":53.1,"l":47.5311,"n":1321,"o":49.51,"t":"2026-03-19T04:00:00Z","v":68218,"vw":50.819085},{"c":50.25,"h":54.8787,"l":49.1801,"n":1421,"o":53.88,"t":"2026-03-20T04:00:00Z","v":57943,"vw":52.126138},{"c":53.51,"h":58,"l":51.44,"n":2179,"o":51.71,"t":"2026-03-23T04:00:00Z","v":136579,"vw":55.481687},{"c":57.05,"h":57.31,"l":51,"n":1697,"o":52.9,"t":"2026-03-24T04:00:00Z","v":90156,"vw":54.925591},{"c":58.82,"h":61.6,"l":58.42,"n":1828,"o":59,"t":"2026-03-25T04:00:00Z","v":85674,"vw":59.644879},{"c":52.03,"h":57.78,"l":51.965,"n":1928,"o":57.78,"t":"2026-03-26T04:00:00Z","v":106333,"vw":54.163929},{"c":48.79,"h":52.6,"l":48.79,"n":1395,"o":51.55,"t":"2026-03-27T04:00:00Z","v":85760,"vw":50.325598},{"c":45.41,"h":50.58,"l":44.5,"n":1524,"o":50.38,"t":"2026-03-30T04:00:00Z","v":86784,"vw":46.119839},{"c":51.86,"h":51.86,"l":46.5,"n":1706,"o":47.16,"t":"2026-03-31T04:00:00Z","v":93668,"vw":49.768413},{"c":54.79,"h":56.41,"l":52.89,"n":1578,"o":52.89,"t":"2026-04-01T04:00:00Z","v":104364,"vw":55.23977},{"c":54.63,"h":56.37,"l":51,"n":995,"o":52.04,"t":"2026-04-02T04:00:00Z","v":49232,"vw":53.735762},{"c":54.79,"h":56.18,"l":53.3,"n":916,"o":56.18,"t":"2026-04-06T04:00:00Z","v":48820,"vw":54.623926},{"c":55.98,"h":56.1,"l":52.5895,"n":898,"o":53.6,"t":"2026-04-07T04:00:00Z","v":37532,"vw":54.338726},{"c":59.19,"h":62.335,"l":58.87,"n":1377,"o":61.22,"t":"2026-04-08T04:00:00Z","v":71732,"vw":60.040179},{"c":63.66,"h":64.729,"l":60.14,"n":1299,"o":60.14,"t":"2026-04-09T04:00:00Z","v":46553,"vw":63.589817},{"c":66.66,"h":67.45,"l":63.935,"n":1237,"o":64.84,"t":"2026-04-10T04:00:00Z","v":38520,"vw":65.976514},{"c":66.66,"h":68.49,"l":65.8101,"n":1099,"o":67.03,"t":"2026-04-13T04:00:00Z","v":47634,"vw":66.913177},{"c":66.17,"h":68.41,"l":65,"n":884,"o":67.76,"t":"2026-04-14T04:00:00Z","v":56803,"vw":67.01643},{"c":65.5,"h":68.19,"l":64.1914,"n":875,"o":65.23,"t":"2026-04-15T04:00:00Z","v":59027,"vw":66.09538},{"c":64.5,"h":66,"l":63.5,"n":911,"o":65.4721,"t":"2026-04-16T04:00:00Z","v":45578,"vw":64.425392},{"c":67.65,"h":68.9499,"l":64.84,"n":1123,"o":66.65,"t":"2026-04-17T04:00:00Z","v":46814,"vw":67.179274},{"c":66.35,"h":68.4,"l":66.35,"n":569,"o":67.33,"t":"2026-04-20T04:00:00Z","v":30140,"vw":67.235955},{"c":66.38,"h":69.5,"l":65.62,"n":1063,"o":66.65,"t":"2026-04-21T04:00:00Z","v":65387,"vw":67.162532},{"c":84.06,"h":86.5,"l":78,"n":4806,"o":79.6,"t":"2026-04-22T04:00:00Z","v":232459,"vw":82.845766},{"c":87.63,"h":92.5499,"l":85.17,"n":2738,"o":86.54,"t":"2026-04-23T04:00:00Z","v":146396,"vw":88.695484},{"c":87.97,"h":90.75,"l":84.41,"n":1728,"o":90.5,"t":"2026-04-24T04:00:00Z","v":106671,"vw":86.786169},{"c":82.85,"h":86.21,"l":77.93,"n":2294,"o":86.21,"t":"2026-04-27T04:00:00Z","v":105333,"vw":81.862545},{"c":78.1,"h":81.05,"l":72.75,"n":1918,"o":81.05,"t":"2026-04-28T04:00:00Z","v":71925,"vw":76.094839},{"c":75.1,"h":81.32,"l":72.6101,"n":2194,"o":78.88,"t":"2026-04-29T04:00:00Z","v":115187,"vw":75.847076},{"c":77.86,"h":79.07,"l":75.5,"n":1625,"o":76.98,"t":"2026-04-30T04:00:00Z","v":90954,"vw":77.701096},{"c":74.96,"h":79.86,"l":74.5144,"n":1735,"o":79.86,"t":"2026-05-01T04:00:00Z","v":76884,"vw":76.6809},{"c":76.75,"h":79.55,"l":75.5556,"n":1613,"o":76.3,"t":"2026-05-04T04:00:00Z","v":93617,"vw":77.760012},{"c":79.13,"h":81.15,"l":78.365,"n":2135,"o":78.365,"t":"2026-05-05T04:00:00Z","v":117763,"vw":80.043458},{"c":82.58,"h":83.58,"l":75.3364,"n":2524,"o":82.6,"t":"2026-05-06T04:00:00Z","v":141763,"vw":79.847801},{"c":72.18,"h":83.04,"l":71,"n":3116,"o":83.04,"t":"2026-05-07T04:00:00Z","v":157390,"vw":76.101588},{"c":71.18,"h":74.99,"l":70.303,"n":2381,"o":74.39,"t":"2026-05-08T04:00:00Z","v":105979,"vw":71.858469},{"c":75.34,"h":77.291,"l":69.54,"n":2675,"o":70.36,"t":"2026-05-11T04:00:00Z","v":158704,"vw":75.171397},{"c":75.22,"h":75.96,"l":69.59,"n":1864,"o":73.57,"t":"2026-05-12T04:00:00Z","v":92929,"vw":72.311202},{"c":73.71,"h":76.345,"l":72.27,"n":1871,"o":76.345,"t":"2026-05-13T04:00:00Z","v":92655,"vw":73.986346},{"c":77.91,"h":77.91,"l":72,"n":1345,"o":74.43,"t":"2026-05-14T04:00:00Z","v":60515,"vw":75.503107},{"c":71.71,"h":74.61,"l":70.673,"n":1725,"o":74.61,"t":"2026-05-15T04:00:00Z","v":76980,"vw":72.239483},{"c":66.99,"h":72.67,"l":62.56,"n":2712,"o":72.67,"t":"2026-05-18T04:00:00Z","v":137646,"vw":65.583046},{"c":66.46,"h":68.23,"l":63.21,"n":1341,"o":64.62,"t":"2026-05-19T04:00:00Z","v":58771,"vw":66.453734},{"c":68.58,"h":70.69,"l":66,"n":1307,"o":67.13,"t":"2026-05-20T04:00:00Z","v":62430,"vw":68.843132},{"c":70.89,"h":71.36,"l":66.5,"n":1000,"o":66.62,"t":"2026-05-21T04:00:00Z","v":54530,"vw":69.896039},{"c":70.43,"h":73.22,"l":69.64,"n":1330,"o":73,"t":"2026-05-22T04:00:00Z","v":60595,"vw":71.213058},{"c":74.86,"h":77.8991,"l":71.89,"n":2067,"o":71.89,"t":"2026-05-26T04:00:00Z","v":98093,"vw":75.720824},{"c":69.05,"h":72.24,"l":67.0301,"n":2244,"o":72.24,"t":"2026-05-27T04:00:00Z","v":108565,"vw":69.938018},{"c":64.11,"h":69.01,"l":63.61,"n":2575,"o":68,"t":"2026-05-28T04:00:00Z","v":103384,"vw":65.369663},{"c":60.68,"h":65.12,"l":58.65,"n":3284,"o":64.5,"t":"2026-05-29T04:00:00Z","v":169731,"vw":60.869633},{"c":58.37,"h":60.8,"l":57.285,"n":2395,"o":59.4,"t":"2026-06-01T04:00:00Z","v":128913,"vw":58.852665},{"c":61,"h":61.67,"l":57.77,"n":2216,"o":59.8,"t":"2026-06-02T04:00:00Z","v":139910,"vw":60.1113},{"c":19.9,"h":21.22,"l":19.75,"n":1952,"o":20.6,"t":"2026-06-03T04:00:00Z","v":270142,"vw":20.391233},{"c":19.96,"h":20.2399,"l":18.485,"n":1340,"o":19.12,"t":"2026-06-04T04:00:00Z","v":145658,"vw":19.433501},{"c":18.67,"h":19.6199,"l":18.3221,"n":1955,"o":19.42,"t":"2026-06-05T04:00:00Z","v":264284,"vw":18.947892},{"c":18.7,"h":19.5,"l":18.6998,"n":1014,"o":19.06,"t":"2026-06-08T04:00:00Z","v":119668,"vw":19.12304},{"c":18.14,"h":19.235,"l":16.5509,"n":2307,"o":18.31,"t":"2026-06-09T04:00:00Z","v":338626,"vw":17.601702},{"c":16.12,"h":17.66,"l":15.66,"n":2146,"o":17.43,"t":"2026-06-10T04:00:00Z","v":300346,"vw":16.494552},{"c":17.59,"h":18.08,"l":16.8,"n":1942,"o":16.8,"t":"2026-06-11T04:00:00Z","v":316416,"vw":17.431021},{"c":18.88,"h":18.98,"l":17.77,"n":2396,"o":17.77,"t":"2026-06-12T04:00:00Z","v":412341,"vw":18.511404},{"c":20.47,"h":20.7,"l":19.51,"n":2338,"o":19.98,"t":"2026-06-15T04:00:00Z","v":319502,"vw":20.103523},{"c":20.62,"h":21.7257,"l":20.495,"n":3037,"o":20.68,"t":"2026-06-16T04:00:00Z","v":412834,"vw":21.241494},{"c":23.3,"h":24.0236,"l":21.035,"n":4204,"o":21.46,"t":"2026-06-17T04:00:00Z","v":539350,"vw":22.798846},{"c":26.04,"h":26.37,"l":24.72,"n":4973,"o":24.8,"t":"2026-06-18T04:00:00Z","v":709955,"vw":25.757314},{"c":26.87,"h":27.36,"l":26.2001,"n":3755,"o":27.05,"t":"2026-06-22T04:00:00Z","v":423785,"vw":26.808808},{"c":22.41,"h":24.2245,"l":22.39,"n":5186,"o":23.5,"t":"2026-06-23T04:00:00Z","v":620892,"vw":23.103039},{"c":23.42,"h":23.94,"l":21.91,"n":2738,"o":23.42,"t":"2026-06-24T04:00:00Z","v":328651,"vw":23.031618},{"c":24.69,"h":25.7,"l":23.3,"n":2548,"o":24.95,"t":"2026-06-25T04:00:00Z","v":305522,"vw":24.736601},{"c":22.64,"h":24.485,"l":22.63,"n":1985,"o":22.84,"t":"2026-06-26T04:00:00Z","v":221807,"vw":23.308042},{"c":25.17,"h":25.63,"l":22.8201,"n":2271,"o":23.63,"t":"2026-06-29T04:00:00Z","v":278372,"vw":24.90298},{"c":28.52,"h":28.7,"l":25.44,"n":3227,"o":25.92,"t":"2026-06-30T04:00:00Z","v":311833,"vw":27.17636},{"c":26.55,"h":27.9214,"l":25.791,"n":2086,"o":27.79,"t":"2026-07-01T04:00:00Z","v":224425,"vw":27.060118},{"c":25.54,"h":27.11,"l":24.44,"n":2789,"o":26.75,"t":"2026-07-02T04:00:00Z","v":428034,"vw":25.516422},{"c":27.44,"h":29.43,"l":26.73,"n":2438,"o":26.97,"t":"2026-07-06T04:00:00Z","v":285524,"vw":28.084634},{"c":23.78,"h":24.97,"l":21.51,"n":3989,"o":24.97,"t":"2026-07-07T04:00:00Z","v":527483,"vw":22.739475},{"c":23.65,"h":25.22,"l":22.86,"n":1809,"o":22.86,"t":"2026-07-08T04:00:00Z","v":245223,"vw":24.367528},{"c":23.79,"h":25.74,"l":23.3167,"n":1731,"o":25.65,"t":"2026-07-09T04:00:00Z","v":207607,"vw":23.907611},{"c":24.49,"h":24.88,"l":22.92,"n":1217,"o":23.86,"t":"2026-07-10T04:00:00Z","v":114129,"vw":23.987335},{"c":22.21,"h":24.23,"l":22.13,"n":1164,"o":23.56,"t":"2026-07-13T04:00:00Z","v":112002,"vw":22.894776},{"c":23.36,"h":23.93,"l":22.83,"n":1034,"o":23.61,"t":"2026-07-14T04:00:00Z","v":139714,"vw":23.31396},{"c":22.86,"h":23.635,"l":20.4,"n":2560,"o":23.635,"t":"2026-07-15T04:00:00Z","v":277058,"vw":21.757318},{"c":21.84,"h":22.45,"l":20.9801,"n":1191,"o":21.45,"t":"2026-07-16T04:00:00Z","v":175352,"vw":21.608738},{"c":22.91,"h":23.28,"l":19.6666,"n":1741,"o":20.45,"t":"2026-07-17T04:00:00Z","v":251151,"vw":22.245772},{"c":23.75,"h":24.8494,"l":22.57,"n":1672,"o":23.75,"t":"2026-07-20T04:00:00Z","v":266751,"vw":23.664064},{"c":23.82,"h":26.24,"l":23.34,"n":2407,"o":25.07,"t":"2026-07-21T04:00:00Z","v":312506,"vw":24.557564},{"c":19.72,"h":21.45,"l":19.72,"n":9731,"o":21.19,"t":"2026-07-22T04:00:00Z","v":1134380,"vw":20.467897},{"c":21.36,"h":21.85,"l":19.31,"n":2657,"o":19.58,"t":"2026-07-23T04:00:00Z","v":371451,"vw":21.057663},{"c":20.66,"h":21.66,"l":20.07,"n":1045,"o":21.52,"t":"2026-07-24T04:00:00Z","v":103771,"vw":20.878867},{"c":19.98,"h":21.17,"l":17.7704,"n":1930,"o":21.17,"t":"2026-07-27T04:00:00Z","v":215233,"vw":18.89541},{"c":17.77,"h":18.36,"l":16.72,"n":2228,"o":18,"t":"2026-07-28T04:00:00Z","v":247243,"vw":17.580132},{"c":16.15,"h":18.1,"l":16.15,"n":1729,"o":17.34,"t":"2026-07-29T04:00:00Z","v":181849,"vw":16.86548},{"c":19.26,"h":19.28,"l":18.13,"n":1777,"o":18.13,"t":"2026-07-30T04:00:00Z","v":179380,"vw":18.849498},{"c":19.51,"h":21.55,"l":19.12,"n":1078,"o":21.39,"t":"2026-07-31T04:00:00Z","v":100881,"vw":19.930922},{"c":20.09,"h":20.305,"l":18.49,"n":934,"o":19,"t":"2026-08-03T04:00:00Z","v":69578,"vw":19.695356},{"c":20.49,"h":21.91,"l":19.86,"n":1199,"o":21.91,"t":"2026-08-04T04:00:00Z","v":132301,"vw":20.480885},{"c":20.565,"h":21.35,"l":20.37,"n":952,"o":20.62,"t":"2026-08-05T04:00:00Z","v":98510,"vw":21.005958},{"c":19.7788,"h":21.27,"l":19.701,"n":1003,"o":20.28,"t":"2026-08-06T04:00:00Z","v":116003,"vw":20.333286},{"c":19.4999,"h":20.71,"l":18.4,"n":1505,"o":20.71,"t":"2026-08-07T04:00:00Z","v":118122,"vw":19.199666},{"c":19.46,"h":19.98,"l":19.26,"n":755,"o":19.63,"t":"2026-08-10T04:00:00Z","v":95874,"vw":19.458357},{"c":20.22,"h":21.1399,"l":20.02,"n":943,"o":20.12,"t":"2026-08-11T04:00:00Z","v":81188,"vw":20.584564},{"c":21.34,"h":21.86,"l":20.9,"n":795,"o":21.64,"t":"2026-08-12T04:00:00Z","v":90227,"vw":21.375766},{"c":21.71,"h":22.44,"l":20.63,"n":1180,"o":21.43,"t":"2026-08-13T04:00:00Z","v":170744,"vw":21.660041},{"c":22.345,"h":22.63,"l":21.59,"n":1078,"o":21.84,"t":"2026-08-14T04:00:00Z","v":119158,"vw":22.177354},{"c":23,"h":23.83,"l":22.5,"n":981,"o":22.95,"t":"2026-08-17T04:00:00Z","v":121946,"vw":23.362101},{"c":19.84,"h":21.725,"l":19.13,"n":1497,"o":21.52,"t":"2026-08-18T04:00:00Z","v":157894,"vw":20.550554},{"c":19.11,"h":19.61,"l":18.25,"n":1124,"o":19.6,"t":"2026-08-19T04:00:00Z","v":140563,"vw":18.830438},{"c":18.31,"h":18.9959,"l":17.44,"n":1078,"o":18.92,"t":"2026-08-20T04:00:00Z","v":111572,"vw":17.979515},{"c":17.96,"h":18.57,"l":17.8,"n":805,"o":18.55,"t":"2026-08-21T04:00:00Z","v":86825,"vw":18.20967},{"c":17.39,"h":17.5,"l":16.78,"n":785,"o":17.5,"t":"2026-08-24T04:00:00Z","v":90542,"vw":17.222039},{"c":16.85,"h":18.295,"l":16.69,"n":1190,"o":18.01,"t":"2026-08-25T04:00:00Z","v":197626,"vw":17.022866},{"c":17.84,"h":18.02,"l":16.775,"n":810,"o":16.775,"t":"2026-08-26T04:00:00Z","v":106288,"vw":17.528097},{"c":17.84,"h":18.89,"l":17.405,"n":952,"o":18.89,"t":"2026-08-27T04:00:00Z","v":108143,"vw":17.721685},{"c":16.29,"h":17.5,"l":16.2141,"n":1367,"o":17.5,"t":"2026-08-28T04:00:00Z","v":124324,"vw":16.750344},{"c":15.76,"h":15.95,"l":15.17,"n":2374,"o":15.44,"t":"2026-08-31T04:00:00Z","v":271645,"vw":15.525341},{"c":15.78,"h":15.78,"l":14.9,"n":1151,"o":15.29,"t":"2026-09-01T04:00:00Z","v":155444,"vw":15.430894},{"c":16.62,"h":16.74,"l":15.23,"n":1504,"o":15.77,"t":"2026-09-02T04:00:00Z","v":225370,"vw":16.101015},{"c":17.31,"h":17.51,"l":16.19,"n":1234,"o":16.68,"t":"2026-09-03T04:00:00Z","v":139277,"vw":17.040778},{"c":17.33,"h":17.88,"l":17.2,"n":994,"o":17.57,"t":"2026-09-04T04:00:00Z","v":142714,"vw":17.512008},{"c":18.28,"h":18.41,"l":17.45,"n":1153,"o":17.605,"t":"2026-09-08T04:00:00Z","v":150100,"vw":18.18516},{"c":17.57,"h":18.645,"l":17.49,"n":791,"o":17.95,"t":"2026-09-09T04:00:00Z","v":83779,"vw":17.847855},{"c":16.52,"h":17.25,"l":16.41,"n":770,"o":16.93,"t":"2026-09-10T04:00:00Z","v":75361,"vw":16.775745},{"c":17.76,"h":17.8727,"l":17.25,"n":870,"o":17.25,"t":"2026-09-11T04:00:00Z","v":126162,"vw":17.666253},{"c":14.73,"h":15.3,"l":14.5,"n":3196,"o":15.09,"t":"2026-09-14T04:00:00Z","v":358341,"vw":14.820309},{"c":14.98,"h":15.35,"l":14.6988,"n":1055,"o":15.06,"t":"2026-09-15T04:00:00Z","v":156993,"vw":15.074428},{"c":16.43,"h":16.78,"l":15.2321,"n":1433,"o":15.4,"t":"2026-09-16T04:00:00Z","v":200121,"vw":16.095567},{"c":16.43,"h":18,"l":16.38,"n":1466,"o":17.69,"t":"2026-09-17T04:00:00Z","v":210785,"vw":17.01521},{"c":16.87,"h":17.21,"l":16.47,"n":1029,"o":16.645,"t":"2026-09-18T04:00:00Z","v":156572,"vw":16.735964},{"c":17.07,"h":17.7,"l":17.07,"n":939,"o":17.43,"t":"2026-09-21T04:00:00Z","v":196716,"vw":17.439628},{"c":17.26,"h":17.58,"l":16.635,"n":817,"o":16.74,"t":"2026-09-22T04:00:00Z","v":82723,"vw":17.16391},{"c":17.33,"h":17.38,"l":16.68,"n":835,"o":17.04,"t":"2026-09-23T04:00:00Z","v":107786,"vw":17.044113},{"c":17.45,"h":17.55,"l":16.25,"n":770,"o":16.6,"t":"2026-09-24T04:00:00Z","v":73563,"vw":17.091028},{"c":17.54,"h":17.8,"l":17.019,"n":667,"o":17.8,"t":"2026-09-25T04:00:00Z","v":78830,"vw":17.33539},{"c":17.24,"h":17.81,"l":17.05,"n":545,"o":17.43,"t":"2026-09-28T04:00:00Z","v":65478,"vw":17.497005},{"c":17.73,"h":18.0667,"l":17.3855,"n":749,"o":17.66,"t":"2026-09-29T04:00:00Z","v":135643,"vw":17.748029},{"c":17.16,"h":17.9999,"l":17.16,"n":512,"o":17.84,"t":"2026-09-30T04:00:00Z","v":47098,"vw":17.482472},{"c":18.6,"h":19.075,"l":17,"n":1833,"o":17.1,"t":"2026-10-01T04:00:00Z","v":513698,"vw":18.53921},{"c":18.61,"h":19.2,"l":17.6,"n":1395,"o":19.2,"t":"2026-10-02T04:00:00Z","v":148190,"vw":18.417026},{"c":18.65,"h":18.87,"l":18.03,"n":808,"o":18.655,"t":"2026-10-05T04:00:00Z","v":82385,"vw":18.537493},{"c":20.145,"h":20.99,"l":19.0452,"n":2217,"o":19.05,"t":"2026-10-06T04:00:00Z","v":374184,"vw":20.465553},{"c":18.92,"h":19.45,"l":18.24,"n":1475,"o":19.4,"t":"2026-10-07T04:00:00Z","v":201890,"vw":18.793366},{"c":18.95,"h":20,"l":17.911,"n":2447,"o":18.32,"t":"2026-10-08T04:00:00Z","v":616938,"vw":18.644269},{"c":19.07,"h":19.27,"l":18.1,"n":575,"o":19.07,"t":"2026-10-09T04:00:00Z","v":62689,"vw":18.944508},{"c":18.86,"h":19.1,"l":18.7001,"n":444,"o":18.81,"t":"2026-10-12T04:00:00Z","v":53005,"vw":18.908613},{"c":19.04,"h":19.15,"l":17.541,"n":1293,"o":18.18,"t":"2026-10-13T04:00:00Z","v":270948,"vw":18.511655},{"c":16.67,"h":18.7,"l":16.03,"n":1613,"o":18.295,"t":"2026-10-14T04:00:00Z","v":197623,"vw":16.844352},{"c":16.3,"h":16.335,"l":14.2942,"n":1259,"o":15.63,"t":"2026-10-15T04:00:00Z","v":122417,"vw":15.384424},{"c":15.945,"h":17.02,"l":15.875,"n":625,"o":16.07,"t":"2026-10-16T04:00:00Z","v":68293,"vw":16.452206},{"c":15.51,"h":16.7,"l":15.38,"n":515,"o":16.7,"t":"2026-10-19T04:00:00Z","v":68748,"vw":15.88982},{"c":14.86,"h":15.76,"l":14.5,"n":547,"o":14.75,"t":"2026-10-20T04:00:00Z","v":55671,"vw":15.065259},{"c":16.07,"h":16.4,"l":15.82,"n":565,"o":16.01,"t":"2026-10-21T04:00:00Z","v":78544,"vw":16.157229},{"c":12.63,"h":15.25,"l":12.19,"n":3065,"o":15.13,"t":"2026-10-22T04:00:00Z","v":449131,"vw":12.999742}],"volatilityBars":[{"c":17.24,"h":17.24,"l":17.24,"n":1,"o":17.24,"t":"2026-09-21T08:00:00Z","v":120,"vw":17.24},{"c":17.47,"h":17.47,"l":17.46,"n":2,"o":17.46,"t":"2026-09-21T08:15:00Z","v":200,"vw":17.465},{"c":17.5,"h":17.5,"l":17.5,"n":2,"o":17.5,"t":"2026-09-21T09:00:00Z","v":249,"vw":17.5},{"c":17.5,"h":17.5,"l":17.5,"n":4,"o":17.5,"t":"2026-09-21T09:15:00Z","v":600,"vw":17.5},{"c":17.53,"h":17.53,"l":17.53,"n":1,"o":17.53,"t":"2026-09-21T09:45:00Z","v":300,"vw":17.53},{"c":17.57,"h":17.57,"l":17.55,"n":7,"o":17.55,"t":"2026-09-21T11:00:00Z","v":922,"vw":17.563143},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-09-21T11:15:00Z","v":150,"vw":17.5},{"c":17.5,"h":17.5,"l":17.5,"n":2,"o":17.5,"t":"2026-09-21T11:30:00Z","v":210,"vw":17.5},{"c":17.54,"h":17.54,"l":17.5196,"n":3,"o":17.5196,"t":"2026-09-21T11:45:00Z","v":825,"vw":17.52725},{"c":17.54,"h":17.54,"l":17.54,"n":2,"o":17.54,"t":"2026-09-21T12:15:00Z","v":853,"vw":17.54},{"c":17.45,"h":17.45,"l":17.41,"n":2,"o":17.41,"t":"2026-09-21T13:00:00Z","v":400,"vw":17.44},{"c":17.5,"h":17.54,"l":17.48,"n":3,"o":17.48,"t":"2026-09-21T13:15:00Z","v":803,"vw":17.502017},{"c":17.29,"h":17.5,"l":17.2187,"n":97,"o":17.43,"t":"2026-09-21T13:30:00Z","v":12388,"vw":17.344598},{"c":17.5,"h":17.56,"l":17.34,"n":204,"o":17.4,"t":"2026-09-21T13:45:00Z","v":126035,"vw":17.454742},{"c":17.36,"h":17.55,"l":17.29,"n":22,"o":17.55,"t":"2026-09-21T14:00:00Z","v":5436,"vw":17.361836},{"c":17.5039,"h":17.5584,"l":17.42,"n":29,"o":17.42,"t":"2026-09-21T14:15:00Z","v":5036,"vw":17.480448},{"c":17.5796,"h":17.62,"l":17.54,"n":28,"o":17.55,"t":"2026-09-21T14:30:00Z","v":3202,"vw":17.55843},{"c":17.5,"h":17.65,"l":17.5,"n":17,"o":17.65,"t":"2026-09-21T14:45:00Z","v":1640,"vw":17.581379},{"c":17.375,"h":17.48,"l":17.375,"n":9,"o":17.48,"t":"2026-09-21T15:00:00Z","v":643,"vw":17.419733},{"c":17.43,"h":17.455,"l":17.43,"n":5,"o":17.455,"t":"2026-09-21T15:15:00Z","v":566,"vw":17.44},{"c":17.4867,"h":17.4867,"l":17.4,"n":13,"o":17.4,"t":"2026-09-21T15:30:00Z","v":1695,"vw":17.434216},{"c":17.4699,"h":17.4699,"l":17.43,"n":7,"o":17.43,"t":"2026-09-21T15:45:00Z","v":1268,"vw":17.46325},{"c":17.4998,"h":17.55,"l":17.47,"n":16,"o":17.5,"t":"2026-09-21T16:00:00Z","v":2766,"vw":17.504046},{"c":17.66,"h":17.66,"l":17.54,"n":18,"o":17.56,"t":"2026-09-21T16:15:00Z","v":2202,"vw":17.568317},{"c":17.4904,"h":17.7,"l":17.49,"n":26,"o":17.66,"t":"2026-09-21T16:30:00Z","v":2551,"vw":17.637736},{"c":17.4,"h":17.53,"l":17.389,"n":18,"o":17.51,"t":"2026-09-21T16:45:00Z","v":4493,"vw":17.411295},{"c":17.41,"h":17.47,"l":17.401,"n":7,"o":17.47,"t":"2026-09-21T17:00:00Z","v":430,"vw":17.424},{"c":17.3999,"h":17.3999,"l":17.35,"n":17,"o":17.39,"t":"2026-09-21T17:15:00Z","v":2364,"vw":17.359565},{"c":17.3517,"h":17.37,"l":17.345,"n":4,"o":17.345,"t":"2026-09-21T17:30:00Z","v":350,"vw":17.355567},{"c":17.34,"h":17.34,"l":17.34,"n":1,"o":17.34,"t":"2026-09-21T17:45:00Z","v":432,"vw":17.34},{"c":17.2901,"h":17.35,"l":17.29,"n":18,"o":17.35,"t":"2026-09-21T18:00:00Z","v":2389,"vw":17.29682},{"c":17.35,"h":17.35,"l":17.35,"n":2,"o":17.35,"t":"2026-09-21T18:15:00Z","v":104,"vw":17.35},{"c":17.35,"h":17.35,"l":17.32,"n":4,"o":17.3421,"t":"2026-09-21T18:30:00Z","v":610,"vw":17.336279},{"c":17.335,"h":17.335,"l":17.315,"n":2,"o":17.315,"t":"2026-09-21T18:45:00Z","v":400,"vw":17.325},{"c":17.4,"h":17.4,"l":17.4,"n":1,"o":17.4,"t":"2026-09-21T19:00:00Z","v":600,"vw":17.4},{"c":17.3305,"h":17.4356,"l":17.33,"n":6,"o":17.415,"t":"2026-09-21T19:15:00Z","v":690,"vw":17.388783},{"c":17.3,"h":17.31,"l":17.28,"n":8,"o":17.31,"t":"2026-09-21T19:30:00Z","v":717,"vw":17.291111},{"c":17.142,"h":17.27,"l":17.142,"n":24,"o":17.27,"t":"2026-09-21T19:45:00Z","v":3909,"vw":17.179517},{"c":17.07,"h":17.07,"l":17.07,"n":11,"o":17.07,"t":"2026-09-21T20:00:00Z","v":800,"vw":17.07},{"c":17.19,"h":17.19,"l":17.19,"n":3,"o":17.19,"t":"2026-09-21T20:45:00Z","v":250,"vw":17.19},{"c":17.2199,"h":17.2199,"l":17.2199,"n":1,"o":17.2199,"t":"2026-09-21T21:00:00Z","v":100,"vw":17.2199},{"c":17.1,"h":17.1,"l":17.1,"n":2,"o":17.1,"t":"2026-09-21T21:15:00Z","v":702,"vw":17.1},{"c":17.16,"h":17.16,"l":17.16,"n":1,"o":17.16,"t":"2026-09-21T22:30:00Z","v":100,"vw":17.16},{"c":17.24,"h":17.24,"l":17.24,"n":1,"o":17.24,"t":"2026-09-21T23:00:00Z","v":150,"vw":17.24},{"c":17.24,"h":17.24,"l":17.24,"n":1,"o":17.24,"t":"2026-09-21T23:30:00Z","v":100,"vw":17.24},{"c":17.08,"h":17.08,"l":17.07,"n":11,"o":17.07,"t":"2026-09-22T08:00:00Z","v":707,"vw":17.073333},{"c":16.92,"h":16.92,"l":16.92,"n":1,"o":16.92,"t":"2026-09-22T08:15:00Z","v":150,"vw":16.92},{"c":16.85,"h":16.85,"l":16.85,"n":4,"o":16.85,"t":"2026-09-22T08:45:00Z","v":310,"vw":16.85},{"c":17,"h":17,"l":16.96,"n":2,"o":16.96,"t":"2026-09-22T09:45:00Z","v":200,"vw":16.98},{"c":17,"h":17,"l":17,"n":2,"o":17,"t":"2026-09-22T10:30:00Z","v":400,"vw":17},{"c":17.04,"h":17.04,"l":17.04,"n":2,"o":17.04,"t":"2026-09-22T11:30:00Z","v":109,"vw":17.04},{"c":16.91,"h":16.91,"l":16.91,"n":1,"o":16.91,"t":"2026-09-22T11:45:00Z","v":1200,"vw":16.91},{"c":16.98,"h":16.98,"l":16.98,"n":1,"o":16.98,"t":"2026-09-22T12:00:00Z","v":600,"vw":16.98},{"c":16.93,"h":16.93,"l":16.93,"n":1,"o":16.93,"t":"2026-09-22T12:15:00Z","v":500,"vw":16.93},{"c":16.9,"h":16.9,"l":16.8859,"n":4,"o":16.8859,"t":"2026-09-22T12:30:00Z","v":998,"vw":16.896041},{"c":16.94,"h":16.95,"l":16.9,"n":3,"o":16.9,"t":"2026-09-22T12:45:00Z","v":916,"vw":16.912555},{"c":16.87,"h":16.87,"l":16.87,"n":1,"o":16.87,"t":"2026-09-22T13:00:00Z","v":200,"vw":16.87},{"c":16.85,"h":16.85,"l":16.85,"n":4,"o":16.85,"t":"2026-09-22T13:15:00Z","v":117,"vw":16.85},{"c":16.785,"h":16.795,"l":16.635,"n":106,"o":16.74,"t":"2026-09-22T13:30:00Z","v":8059,"vw":16.737782},{"c":16.93,"h":16.93,"l":16.68,"n":41,"o":16.76,"t":"2026-09-22T13:45:00Z","v":8048,"vw":16.767824},{"c":17.0369,"h":17.1345,"l":16.7871,"n":33,"o":16.7871,"t":"2026-09-22T14:00:00Z","v":2922,"vw":17.057506},{"c":16.9003,"h":16.99,"l":16.85,"n":27,"o":16.98,"t":"2026-09-22T14:15:00Z","v":4235,"vw":16.879858},{"c":17.24,"h":17.28,"l":17,"n":32,"o":17,"t":"2026-09-22T14:30:00Z","v":4558,"vw":17.169496},{"c":17.24,"h":17.3,"l":17.17,"n":29,"o":17.17,"t":"2026-09-22T14:45:00Z","v":5773,"vw":17.257427},{"c":17.3748,"h":17.39,"l":17.29,"n":19,"o":17.29,"t":"2026-09-22T15:00:00Z","v":3909,"vw":17.347519},{"c":17.225,"h":17.37,"l":17.21,"n":7,"o":17.37,"t":"2026-09-22T15:15:00Z","v":512,"vw":17.30222},{"c":17.32,"h":17.32,"l":17.15,"n":13,"o":17.15,"t":"2026-09-22T15:30:00Z","v":1932,"vw":17.221622},{"c":17.5795,"h":17.58,"l":17.3105,"n":31,"o":17.3105,"t":"2026-09-22T15:45:00Z","v":4686,"vw":17.455052},{"c":17.39,"h":17.545,"l":17.39,"n":23,"o":17.545,"t":"2026-09-22T16:00:00Z","v":3335,"vw":17.476581},{"c":17.3002,"h":17.361,"l":17.3002,"n":9,"o":17.361,"t":"2026-09-22T16:15:00Z","v":1313,"vw":17.356167},{"c":17.2604,"h":17.2604,"l":17.26,"n":2,"o":17.26,"t":"2026-09-22T16:45:00Z","v":1000,"vw":17.26036},{"c":17.41,"h":17.41,"l":17.325,"n":3,"o":17.325,"t":"2026-09-22T17:00:00Z","v":1443,"vw":17.380445},{"c":17.2505,"h":17.325,"l":17.2505,"n":5,"o":17.31,"t":"2026-09-22T17:15:00Z","v":1112,"vw":17.285306},{"c":17.2784,"h":17.3629,"l":17.2784,"n":5,"o":17.3629,"t":"2026-09-22T17:30:00Z","v":288,"vw":17.326815},{"c":17.35,"h":17.3995,"l":17.35,"n":12,"o":17.36,"t":"2026-09-22T18:15:00Z","v":6307,"vw":17.352814},{"c":17.3064,"h":17.32,"l":17.251,"n":7,"o":17.32,"t":"2026-09-22T18:30:00Z","v":1361,"vw":17.263552},{"c":17.28,"h":17.3,"l":17.28,"n":8,"o":17.285,"t":"2026-09-22T18:45:00Z","v":1078,"vw":17.290586},{"c":17.269,"h":17.269,"l":17.1401,"n":10,"o":17.1401,"t":"2026-09-22T19:00:00Z","v":1004,"vw":17.239638},{"c":17.33,"h":17.33,"l":17.2801,"n":9,"o":17.3,"t":"2026-09-22T19:15:00Z","v":2009,"vw":17.298348},{"c":17.2618,"h":17.34,"l":17.25,"n":31,"o":17.2593,"t":"2026-09-22T19:30:00Z","v":2676,"vw":17.276892},{"c":17.24,"h":17.355,"l":17.24,"n":16,"o":17.264,"t":"2026-09-22T19:45:00Z","v":2270,"vw":17.295234},{"c":17.26,"h":17.26,"l":17.26,"n":5,"o":17.26,"t":"2026-09-22T20:00:00Z","v":271,"vw":17.26},{"c":17.31,"h":17.31,"l":17.31,"n":6,"o":17.31,"t":"2026-09-22T20:15:00Z","v":800,"vw":17.31},{"c":17.39,"h":17.39,"l":17.39,"n":1,"o":17.39,"t":"2026-09-22T22:30:00Z","v":100,"vw":17.39},{"c":17.3,"h":17.3,"l":17.3,"n":1,"o":17.3,"t":"2026-09-22T23:15:00Z","v":300,"vw":17.3},{"c":17.5,"h":17.5,"l":17.39,"n":2,"o":17.39,"t":"2026-09-23T08:00:00Z","v":732,"vw":17.424863},{"c":17.38,"h":17.38,"l":17.38,"n":1,"o":17.38,"t":"2026-09-23T08:45:00Z","v":558,"vw":17.38},{"c":17.38,"h":17.38,"l":17.38,"n":1,"o":17.38,"t":"2026-09-23T09:00:00Z","v":100,"vw":17.38},{"c":17.3,"h":17.3,"l":17.3,"n":1,"o":17.3,"t":"2026-09-23T10:00:00Z","v":2300,"vw":17.3},{"c":17.35,"h":17.35,"l":17.35,"n":32,"o":17.35,"t":"2026-09-23T10:15:00Z","v":6881,"vw":17.35},{"c":17.35,"h":17.35,"l":17.35,"n":64,"o":17.35,"t":"2026-09-23T10:45:00Z","v":11319,"vw":17.35},{"c":17.155,"h":17.2,"l":17.155,"n":3,"o":17.2,"t":"2026-09-23T11:00:00Z","v":1660,"vw":17.197188},{"c":17.12,"h":17.12,"l":17.12,"n":4,"o":17.12,"t":"2026-09-23T11:15:00Z","v":400,"vw":17.12},{"c":17.12,"h":17.12,"l":17.12,"n":1,"o":17.12,"t":"2026-09-23T12:30:00Z","v":110,"vw":17.12},{"c":17.16,"h":17.16,"l":17.16,"n":1,"o":17.16,"t":"2026-09-23T13:00:00Z","v":100,"vw":17.16},{"c":17.1,"h":17.1,"l":17.0987,"n":4,"o":17.0987,"t":"2026-09-23T13:15:00Z","v":1652,"vw":17.099919},{"c":17.09,"h":17.35,"l":16.9386,"n":68,"o":17.04,"t":"2026-09-23T13:30:00Z","v":11533,"vw":17.000927},{"c":17.18,"h":17.18,"l":17.1005,"n":22,"o":17.1699,"t":"2026-09-23T13:45:00Z","v":1798,"vw":17.139213},{"c":17.07,"h":17.3503,"l":17.0201,"n":20,"o":17.295,"t":"2026-09-23T14:00:00Z","v":1726,"vw":17.251146},{"c":16.9901,"h":17.2,"l":16.9901,"n":7,"o":17.2,"t":"2026-09-23T14:15:00Z","v":1244,"vw":17.104447},{"c":17.0212,"h":17.15,"l":16.9,"n":21,"o":16.97,"t":"2026-09-23T14:30:00Z","v":3720,"vw":16.9982},{"c":17.1301,"h":17.195,"l":16.99,"n":45,"o":17.06,"t":"2026-09-23T14:45:00Z","v":12127,"vw":17.065994},{"c":17.38,"h":17.38,"l":17.15,"n":8,"o":17.15,"t":"2026-09-23T15:00:00Z","v":363,"vw":17.239327},{"c":17.2,"h":17.38,"l":17.2,"n":16,"o":17.38,"t":"2026-09-23T15:15:00Z","v":1417,"vw":17.322133},{"c":16.92,"h":16.94,"l":16.86,"n":18,"o":16.94,"t":"2026-09-23T15:45:00Z","v":2523,"vw":16.880881},{"c":16.89,"h":16.8944,"l":16.881,"n":29,"o":16.8944,"t":"2026-09-23T16:00:00Z","v":5746,"vw":16.885557},{"c":16.89,"h":16.89,"l":16.89,"n":1,"o":16.89,"t":"2026-09-23T16:15:00Z","v":100,"vw":16.89},{"c":16.89,"h":16.89,"l":16.89,"n":5,"o":16.89,"t":"2026-09-23T16:30:00Z","v":243,"vw":16.89},{"c":16.84,"h":16.85,"l":16.84,"n":35,"o":16.85,"t":"2026-09-23T16:45:00Z","v":7061,"vw":16.843132},{"c":16.68,"h":16.77,"l":16.68,"n":24,"o":16.77,"t":"2026-09-23T17:00:00Z","v":3749,"vw":16.737549},{"c":16.72,"h":16.72,"l":16.72,"n":5,"o":16.72,"t":"2026-09-23T17:15:00Z","v":180,"vw":16.72},{"c":16.8701,"h":16.9483,"l":16.86,"n":7,"o":16.9483,"t":"2026-09-23T17:30:00Z","v":1248,"vw":16.90478},{"c":16.95,"h":16.95,"l":16.95,"n":1,"o":16.95,"t":"2026-09-23T17:45:00Z","v":284,"vw":16.95},{"c":17.09,"h":17.09,"l":17.03,"n":3,"o":17.03,"t":"2026-09-23T18:00:00Z","v":845,"vw":17.0825},{"c":17.13,"h":17.13,"l":17.13,"n":1,"o":17.13,"t":"2026-09-23T18:15:00Z","v":200,"vw":17.13},{"c":17.13,"h":17.13,"l":17.08,"n":8,"o":17.12,"t":"2026-09-23T18:30:00Z","v":2997,"vw":17.100596},{"c":17.22,"h":17.23,"l":17.2,"n":6,"o":17.2,"t":"2026-09-23T18:45:00Z","v":3510,"vw":17.208571},{"c":17.2,"h":17.2998,"l":17.2,"n":11,"o":17.26,"t":"2026-09-23T19:00:00Z","v":3840,"vw":17.254663},{"c":17.2,"h":17.2,"l":17.2,"n":3,"o":17.2,"t":"2026-09-23T19:15:00Z","v":200,"vw":17.2},{"c":17.28,"h":17.28,"l":17.195,"n":35,"o":17.195,"t":"2026-09-23T19:30:00Z","v":2675,"vw":17.212},{"c":17.3,"h":17.3,"l":17.21,"n":25,"o":17.235,"t":"2026-09-23T19:45:00Z","v":7598,"vw":17.240592},{"c":17.21,"h":17.33,"l":17.21,"n":9,"o":17.33,"t":"2026-09-23T20:00:00Z","v":295,"vw":17.288333},{"c":17.26,"h":17.26,"l":17.26,"n":1,"o":17.26,"t":"2026-09-23T22:45:00Z","v":100,"vw":17.26},{"c":16.5359,"h":16.5359,"l":16.5359,"n":1,"o":16.5359,"t":"2026-09-24T09:30:00Z","v":115,"vw":16.5359},{"c":16.5293,"h":16.5293,"l":16.5293,"n":1,"o":16.5293,"t":"2026-09-24T10:15:00Z","v":133,"vw":16.5293},{"c":16.76,"h":16.76,"l":16.76,"n":1,"o":16.76,"t":"2026-09-24T11:30:00Z","v":300,"vw":16.76},{"c":16.86,"h":16.86,"l":16.7242,"n":3,"o":16.86,"t":"2026-09-24T12:15:00Z","v":475,"vw":16.822834},{"c":16.69,"h":16.69,"l":16.5,"n":10,"o":16.5,"t":"2026-09-24T12:30:00Z","v":498,"vw":16.549259},{"c":16.7,"h":16.7,"l":16.7,"n":1,"o":16.7,"t":"2026-09-24T13:00:00Z","v":300,"vw":16.7},{"c":16.68,"h":16.74,"l":16.68,"n":3,"o":16.74,"t":"2026-09-24T13:15:00Z","v":281,"vw":16.71},{"c":16.635,"h":16.635,"l":16.25,"n":128,"o":16.6,"t":"2026-09-24T13:30:00Z","v":12740,"vw":16.436264},{"c":16.9111,"h":16.9111,"l":16.63,"n":64,"o":16.64,"t":"2026-09-24T13:45:00Z","v":6539,"vw":16.789402},{"c":17.0543,"h":17.0543,"l":16.935,"n":9,"o":16.935,"t":"2026-09-24T14:00:00Z","v":3189,"vw":16.958681},{"c":17,"h":17,"l":16.96,"n":6,"o":16.96,"t":"2026-09-24T14:15:00Z","v":711,"vw":16.988571},{"c":16.94,"h":17.01,"l":16.9274,"n":10,"o":17,"t":"2026-09-24T14:30:00Z","v":2015,"vw":16.9674},{"c":17.01,"h":17.01,"l":17.01,"n":1,"o":17.01,"t":"2026-09-24T14:45:00Z","v":100,"vw":17.01},{"c":16.93,"h":17.1,"l":16.93,"n":11,"o":17.08,"t":"2026-09-24T15:00:00Z","v":1958,"vw":17.046621},{"c":16.89,"h":16.93,"l":16.8482,"n":7,"o":16.93,"t":"2026-09-24T15:15:00Z","v":1529,"vw":16.885586},{"c":16.9099,"h":16.9099,"l":16.8017,"n":2,"o":16.8017,"t":"2026-09-24T15:30:00Z","v":400,"vw":16.82875},{"c":17.08,"h":17.08,"l":16.97,"n":4,"o":16.97,"t":"2026-09-24T15:45:00Z","v":345,"vw":17.008339},{"c":16.985,"h":16.985,"l":16.985,"n":1,"o":16.985,"t":"2026-09-24T16:00:00Z","v":100,"vw":16.985},{"c":17.43,"h":17.45,"l":17.205,"n":45,"o":17.205,"t":"2026-09-24T16:15:00Z","v":7717,"vw":17.349103},{"c":17.5,"h":17.5,"l":17.32,"n":33,"o":17.4,"t":"2026-09-24T16:30:00Z","v":3182,"vw":17.41359},{"c":17.5,"h":17.5,"l":17.5,"n":16,"o":17.5,"t":"2026-09-24T16:45:00Z","v":764,"vw":17.5},{"c":17.51,"h":17.55,"l":17.5,"n":5,"o":17.55,"t":"2026-09-24T17:00:00Z","v":800,"vw":17.52295},{"c":17.4737,"h":17.51,"l":17.4054,"n":9,"o":17.51,"t":"2026-09-24T17:15:00Z","v":1205,"vw":17.459503},{"c":17.39,"h":17.45,"l":17.39,"n":5,"o":17.4236,"t":"2026-09-24T17:30:00Z","v":770,"vw":17.434779},{"c":17.365,"h":17.4,"l":17.34,"n":4,"o":17.4,"t":"2026-09-24T17:45:00Z","v":2830,"vw":17.394081},{"c":17.29,"h":17.29,"l":17.24,"n":5,"o":17.24,"t":"2026-09-24T18:00:00Z","v":683,"vw":17.250998},{"c":17.36,"h":17.36,"l":17.27,"n":8,"o":17.35,"t":"2026-09-24T18:15:00Z","v":1210,"vw":17.314068},{"c":17.305,"h":17.305,"l":17.25,"n":6,"o":17.25,"t":"2026-09-24T18:30:00Z","v":1275,"vw":17.277899},{"c":17.29,"h":17.29,"l":17.29,"n":1,"o":17.29,"t":"2026-09-24T18:45:00Z","v":160,"vw":17.29},{"c":17.4,"h":17.445,"l":17.4,"n":7,"o":17.445,"t":"2026-09-24T19:00:00Z","v":704,"vw":17.417949},{"c":17.395,"h":17.43,"l":17.385,"n":4,"o":17.43,"t":"2026-09-24T19:15:00Z","v":492,"vw":17.40125},{"c":17.45,"h":17.48,"l":17.405,"n":10,"o":17.405,"t":"2026-09-24T19:30:00Z","v":5362,"vw":17.420535},{"c":17.44,"h":17.465,"l":17.415,"n":60,"o":17.45,"t":"2026-09-24T19:45:00Z","v":8412,"vw":17.441949},{"c":17.41,"h":17.45,"l":17.41,"n":7,"o":17.45,"t":"2026-09-24T20:00:00Z","v":296,"vw":17.436254},{"c":17.4,"h":17.4,"l":17.4,"n":1,"o":17.4,"t":"2026-09-24T20:15:00Z","v":100,"vw":17.4},{"c":17.3113,"h":17.3113,"l":17.3113,"n":1,"o":17.3113,"t":"2026-09-24T20:30:00Z","v":280,"vw":17.3113},{"c":17.33,"h":17.33,"l":17.33,"n":1,"o":17.33,"t":"2026-09-24T21:15:00Z","v":500,"vw":17.33},{"c":17.4,"h":17.47,"l":17.4,"n":4,"o":17.47,"t":"2026-09-24T22:00:00Z","v":237,"vw":17.435854},{"c":17.35,"h":17.35,"l":17.35,"n":1,"o":17.35,"t":"2026-09-24T23:45:00Z","v":220,"vw":17.35},{"c":17.66,"h":17.66,"l":17.4,"n":7,"o":17.4,"t":"2026-09-25T08:00:00Z","v":3651,"vw":17.649315},{"c":17.74,"h":17.76,"l":17.74,"n":2,"o":17.76,"t":"2026-09-25T08:30:00Z","v":500,"vw":17.752},{"c":17.86,"h":17.86,"l":17.86,"n":3,"o":17.86,"t":"2026-09-25T09:00:00Z","v":300,"vw":17.86},{"c":17.82,"h":17.82,"l":17.73,"n":7,"o":17.73,"t":"2026-09-25T11:00:00Z","v":774,"vw":17.800909},{"c":17.88,"h":17.88,"l":17.86,"n":4,"o":17.87,"t":"2026-09-25T11:15:00Z","v":481,"vw":17.870395},{"c":17.8751,"h":17.8751,"l":17.8751,"n":1,"o":17.8751,"t":"2026-09-25T11:30:00Z","v":100,"vw":17.8751},{"c":17.82,"h":17.82,"l":17.82,"n":2,"o":17.82,"t":"2026-09-25T11:45:00Z","v":804,"vw":17.82},{"c":17.82,"h":17.83,"l":17.79,"n":9,"o":17.79,"t":"2026-09-25T12:30:00Z","v":3500,"vw":17.794409},{"c":17.9,"h":17.9,"l":17.89,"n":8,"o":17.89,"t":"2026-09-25T13:00:00Z","v":1118,"vw":17.897952},{"c":17.5,"h":17.8,"l":17.4,"n":44,"o":17.8,"t":"2026-09-25T13:30:00Z","v":3759,"vw":17.547247},{"c":17.34,"h":17.49,"l":17.34,"n":31,"o":17.4728,"t":"2026-09-25T13:45:00Z","v":2363,"vw":17.41566},{"c":17.2703,"h":17.5,"l":17.21,"n":67,"o":17.5,"t":"2026-09-25T14:00:00Z","v":25278,"vw":17.398282},{"c":17.35,"h":17.35,"l":17.2,"n":18,"o":17.265,"t":"2026-09-25T14:15:00Z","v":3113,"vw":17.290157},{"c":17.26,"h":17.28,"l":17.2175,"n":4,"o":17.28,"t":"2026-09-25T14:30:00Z","v":1067,"vw":17.249915},{"c":17.28,"h":17.28,"l":17.2,"n":11,"o":17.28,"t":"2026-09-25T14:45:00Z","v":2788,"vw":17.264232},{"c":17.12,"h":17.3,"l":17.12,"n":23,"o":17.25,"t":"2026-09-25T15:00:00Z","v":4695,"vw":17.221826},{"c":17.18,"h":17.22,"l":17.18,"n":20,"o":17.22,"t":"2026-09-25T15:15:00Z","v":3178,"vw":17.185246},{"c":17.15,"h":17.1856,"l":17.1,"n":13,"o":17.18,"t":"2026-09-25T15:30:00Z","v":4549,"vw":17.150126},{"c":17.08,"h":17.14,"l":17.019,"n":10,"o":17.14,"t":"2026-09-25T15:45:00Z","v":1013,"vw":17.082498},{"c":17.39,"h":17.39,"l":17.2597,"n":10,"o":17.2597,"t":"2026-09-25T16:00:00Z","v":863,"vw":17.319557},{"c":17.4599,"h":17.4599,"l":17.4599,"n":1,"o":17.4599,"t":"2026-09-25T16:15:00Z","v":200,"vw":17.4599},{"c":17.33,"h":17.33,"l":17.33,"n":2,"o":17.33,"t":"2026-09-25T16:30:00Z","v":101,"vw":17.33},{"c":17.26,"h":17.26,"l":17.255,"n":4,"o":17.255,"t":"2026-09-25T16:45:00Z","v":306,"vw":17.256667},{"c":17.3,"h":17.3,"l":17.3,"n":2,"o":17.3,"t":"2026-09-25T17:00:00Z","v":109,"vw":17.3},{"c":17.28,"h":17.28,"l":17.28,"n":2,"o":17.28,"t":"2026-09-25T17:15:00Z","v":200,"vw":17.28},{"c":17.32,"h":17.32,"l":17.32,"n":1,"o":17.32,"t":"2026-09-25T17:30:00Z","v":100,"vw":17.32},{"c":17.345,"h":17.345,"l":17.3025,"n":2,"o":17.3025,"t":"2026-09-25T17:45:00Z","v":896,"vw":17.326217},{"c":17.2553,"h":17.31,"l":17.25,"n":3,"o":17.31,"t":"2026-09-25T18:00:00Z","v":1570,"vw":17.258446},{"c":17.33,"h":17.33,"l":17.3,"n":3,"o":17.3,"t":"2026-09-25T18:15:00Z","v":733,"vw":17.308571},{"c":17.33,"h":17.34,"l":17.33,"n":4,"o":17.34,"t":"2026-09-25T18:30:00Z","v":230,"vw":17.335},{"c":17.21,"h":17.21,"l":17.21,"n":1,"o":17.21,"t":"2026-09-25T18:45:00Z","v":121,"vw":17.21},{"c":17.32,"h":17.32,"l":17.32,"n":1,"o":17.32,"t":"2026-09-25T19:00:00Z","v":100,"vw":17.32},{"c":17.35,"h":17.35,"l":17.35,"n":6,"o":17.35,"t":"2026-09-25T19:30:00Z","v":901,"vw":17.35},{"c":17.5,"h":17.5,"l":17.42,"n":9,"o":17.42,"t":"2026-09-25T19:45:00Z","v":956,"vw":17.473274},{"c":17.54,"h":17.54,"l":17.54,"n":7,"o":17.54,"t":"2026-09-25T20:00:00Z","v":430,"vw":17.54},{"c":17.5,"h":17.53,"l":17.5,"n":3,"o":17.52,"t":"2026-09-25T21:15:00Z","v":320,"vw":17.515625},{"c":17.51,"h":17.51,"l":17.51,"n":2,"o":17.51,"t":"2026-09-25T21:30:00Z","v":600,"vw":17.51},{"c":17.54,"h":17.54,"l":17.53,"n":4,"o":17.53,"t":"2026-09-25T21:45:00Z","v":430,"vw":17.537286},{"c":16.9,"h":16.91,"l":16.9,"n":5,"o":16.91,"t":"2026-09-28T08:00:00Z","v":323,"vw":16.905},{"c":16.9,"h":16.9,"l":16.9,"n":1,"o":16.9,"t":"2026-09-28T11:00:00Z","v":100,"vw":16.9},{"c":17.08,"h":17.08,"l":17.08,"n":1,"o":17.08,"t":"2026-09-28T11:45:00Z","v":160,"vw":17.08},{"c":17.01,"h":17.01,"l":17.01,"n":2,"o":17.01,"t":"2026-09-28T12:00:00Z","v":2000,"vw":17.01},{"c":17.13,"h":17.14,"l":17.13,"n":2,"o":17.14,"t":"2026-09-28T12:30:00Z","v":200,"vw":17.135},{"c":17.18,"h":17.18,"l":17.18,"n":2,"o":17.18,"t":"2026-09-28T12:45:00Z","v":215,"vw":17.18},{"c":17.05,"h":17.43,"l":17.05,"n":13,"o":17.43,"t":"2026-09-28T13:30:00Z","v":1596,"vw":17.368664},{"c":17.2,"h":17.37,"l":17.2,"n":12,"o":17.285,"t":"2026-09-28T13:45:00Z","v":1039,"vw":17.298708},{"c":17.36,"h":17.36,"l":17.36,"n":1,"o":17.36,"t":"2026-09-28T14:00:00Z","v":203,"vw":17.36},{"c":17.6835,"h":17.715,"l":17.3305,"n":90,"o":17.3305,"t":"2026-09-28T14:15:00Z","v":29047,"vw":17.534923},{"c":17.48,"h":17.78,"l":17.48,"n":39,"o":17.76,"t":"2026-09-28T14:30:00Z","v":3178,"vw":17.726381},{"c":17.37,"h":17.37,"l":17.2074,"n":17,"o":17.33,"t":"2026-09-28T14:45:00Z","v":1898,"vw":17.274263},{"c":17.32,"h":17.36,"l":17.32,"n":8,"o":17.36,"t":"2026-09-28T15:00:00Z","v":862,"vw":17.331737},{"c":17.3,"h":17.3,"l":17.1,"n":11,"o":17.1,"t":"2026-09-28T15:15:00Z","v":1715,"vw":17.244228},{"c":17.33,"h":17.33,"l":17.33,"n":1,"o":17.33,"t":"2026-09-28T15:30:00Z","v":200,"vw":17.33},{"c":17.24,"h":17.24,"l":17.24,"n":1,"o":17.24,"t":"2026-09-28T15:45:00Z","v":150,"vw":17.24},{"c":17.4,"h":17.4,"l":17.328,"n":11,"o":17.35,"t":"2026-09-28T16:00:00Z","v":917,"vw":17.359353},{"c":17.76,"h":17.81,"l":17.5,"n":26,"o":17.5,"t":"2026-09-28T16:15:00Z","v":7615,"vw":17.706175},{"c":17.56,"h":17.66,"l":17.56,"n":5,"o":17.65,"t":"2026-09-28T16:30:00Z","v":593,"vw":17.624527},{"c":17.35,"h":17.5,"l":17.33,"n":6,"o":17.5,"t":"2026-09-28T16:45:00Z","v":5730,"vw":17.353517},{"c":17.53,"h":17.53,"l":17.4,"n":10,"o":17.4,"t":"2026-09-28T17:00:00Z","v":700,"vw":17.490253},{"c":17.5385,"h":17.5385,"l":17.5385,"n":1,"o":17.5385,"t":"2026-09-28T17:15:00Z","v":220,"vw":17.5385},{"c":17.38,"h":17.38,"l":17.38,"n":2,"o":17.38,"t":"2026-09-28T18:15:00Z","v":101,"vw":17.38},{"c":17.2022,"h":17.2022,"l":17.2022,"n":1,"o":17.2022,"t":"2026-09-28T19:15:00Z","v":300,"vw":17.2022},{"c":17.18,"h":17.18,"l":17.18,"n":1,"o":17.18,"t":"2026-09-28T19:30:00Z","v":500,"vw":17.18},{"c":17.18,"h":17.18,"l":17.07,"n":30,"o":17.1,"t":"2026-09-28T19:45:00Z","v":1795,"vw":17.106015},{"c":17.24,"h":17.24,"l":17.24,"n":6,"o":17.24,"t":"2026-09-28T20:00:00Z","v":406,"vw":17.24},{"c":17.1,"h":17.1,"l":17.1,"n":1,"o":17.1,"t":"2026-09-28T20:15:00Z","v":100,"vw":17.1},{"c":17.0907,"h":17.0907,"l":17.0907,"n":1,"o":17.0907,"t":"2026-09-28T21:00:00Z","v":100,"vw":17.0907},{"c":17.4,"h":17.4,"l":17.4,"n":5,"o":17.4,"t":"2026-09-29T10:15:00Z","v":400,"vw":17.4},{"c":17.39,"h":17.48,"l":17.39,"n":3,"o":17.4,"t":"2026-09-29T10:30:00Z","v":599,"vw":17.451619},{"c":17.56,"h":17.56,"l":17.56,"n":5,"o":17.56,"t":"2026-09-29T12:30:00Z","v":184,"vw":17.56},{"c":17.52,"h":17.53,"l":17.48,"n":3,"o":17.48,"t":"2026-09-29T13:00:00Z","v":400,"vw":17.5025},{"c":17.75,"h":17.75,"l":17.6,"n":8,"o":17.6,"t":"2026-09-29T13:15:00Z","v":4948,"vw":17.679426},{"c":17.765,"h":17.765,"l":17.6,"n":109,"o":17.66,"t":"2026-09-29T13:30:00Z","v":67624,"vw":17.728275},{"c":17.84,"h":17.9,"l":17.68,"n":41,"o":17.745,"t":"2026-09-29T13:45:00Z","v":4666,"vw":17.783728},{"c":17.68,"h":17.72,"l":17.61,"n":15,"o":17.72,"t":"2026-09-29T14:00:00Z","v":1410,"vw":17.655898},{"c":17.905,"h":18.0667,"l":17.87,"n":68,"o":17.89,"t":"2026-09-29T14:15:00Z","v":8927,"vw":17.983927},{"c":17.84,"h":17.97,"l":17.8301,"n":20,"o":17.95,"t":"2026-09-29T14:30:00Z","v":5450,"vw":17.931769},{"c":17.8757,"h":17.9,"l":17.84,"n":11,"o":17.84,"t":"2026-09-29T14:45:00Z","v":1118,"vw":17.875968},{"c":17.85,"h":17.92,"l":17.85,"n":14,"o":17.9,"t":"2026-09-29T15:00:00Z","v":9640,"vw":17.862869},{"c":17.5015,"h":17.72,"l":17.47,"n":16,"o":17.72,"t":"2026-09-29T15:15:00Z","v":2405,"vw":17.63655},{"c":17.62,"h":17.62,"l":17.56,"n":8,"o":17.56,"t":"2026-09-29T15:30:00Z","v":2973,"vw":17.604389},{"c":17.4496,"h":17.585,"l":17.4496,"n":6,"o":17.585,"t":"2026-09-29T15:45:00Z","v":771,"vw":17.49644},{"c":17.41,"h":17.49,"l":17.3855,"n":15,"o":17.43,"t":"2026-09-29T16:00:00Z","v":2202,"vw":17.436306},{"c":17.5001,"h":17.53,"l":17.5001,"n":2,"o":17.53,"t":"2026-09-29T16:15:00Z","v":200,"vw":17.51505},{"c":17.5,"h":17.63,"l":17.5,"n":19,"o":17.62,"t":"2026-09-29T16:30:00Z","v":2167,"vw":17.553274},{"c":17.5,"h":17.5,"l":17.5,"n":2,"o":17.5,"t":"2026-09-29T16:45:00Z","v":181,"vw":17.5},{"c":17.57,"h":17.57,"l":17.5,"n":3,"o":17.5,"t":"2026-09-29T17:00:00Z","v":667,"vw":17.533003},{"c":17.48,"h":17.48,"l":17.48,"n":2,"o":17.48,"t":"2026-09-29T17:15:00Z","v":115,"vw":17.48},{"c":17.48,"h":17.48,"l":17.48,"n":2,"o":17.48,"t":"2026-09-29T17:30:00Z","v":115,"vw":17.48},{"c":17.56,"h":17.56,"l":17.56,"n":7,"o":17.56,"t":"2026-09-29T17:45:00Z","v":228,"vw":17.56},{"c":17.53,"h":17.58,"l":17.53,"n":9,"o":17.56,"t":"2026-09-29T18:00:00Z","v":1210,"vw":17.556046},{"c":17.51,"h":17.53,"l":17.49,"n":4,"o":17.53,"t":"2026-09-29T18:15:00Z","v":500,"vw":17.504},{"c":17.5933,"h":17.5933,"l":17.55,"n":6,"o":17.55,"t":"2026-09-29T18:30:00Z","v":406,"vw":17.564778},{"c":17.64,"h":17.78,"l":17.64,"n":5,"o":17.78,"t":"2026-09-29T19:00:00Z","v":683,"vw":17.695254},{"c":17.68,"h":17.68,"l":17.67,"n":4,"o":17.67,"t":"2026-09-29T19:15:00Z","v":298,"vw":17.675},{"c":17.7127,"h":17.74,"l":17.7127,"n":5,"o":17.735,"t":"2026-09-29T19:30:00Z","v":3800,"vw":17.734734},{"c":17.725,"h":17.76,"l":17.625,"n":16,"o":17.65,"t":"2026-09-29T19:45:00Z","v":2372,"vw":17.714752},{"c":17.7501,"h":17.7501,"l":17.73,"n":7,"o":17.73,"t":"2026-09-29T20:00:00Z","v":522,"vw":17.733888},{"c":17.8,"h":17.8,"l":17.8,"n":1,"o":17.8,"t":"2026-09-29T22:30:00Z","v":203,"vw":17.8},{"c":17.8,"h":17.8,"l":17.8,"n":2,"o":17.8,"t":"2026-09-29T22:45:00Z","v":700,"vw":17.8},{"c":17.8,"h":17.8,"l":17.8,"n":1,"o":17.8,"t":"2026-09-30T08:15:00Z","v":100,"vw":17.8},{"c":17.58,"h":17.58,"l":17.58,"n":2,"o":17.58,"t":"2026-09-30T11:15:00Z","v":200,"vw":17.58},{"c":17.58,"h":17.58,"l":17.58,"n":1,"o":17.58,"t":"2026-09-30T11:30:00Z","v":100,"vw":17.58},{"c":17.8,"h":17.8,"l":17.8,"n":1,"o":17.8,"t":"2026-09-30T12:30:00Z","v":3000,"vw":17.8},{"c":17.9194,"h":17.97,"l":17.9,"n":7,"o":17.9,"t":"2026-09-30T13:00:00Z","v":1943,"vw":17.963784},{"c":17.59,"h":17.9999,"l":17.42,"n":55,"o":17.84,"t":"2026-09-30T13:30:00Z","v":6332,"vw":17.678481},{"c":17.82,"h":17.82,"l":17.73,"n":12,"o":17.73,"t":"2026-09-30T13:45:00Z","v":2273,"vw":17.747211},{"c":17.54,"h":17.72,"l":17.54,"n":24,"o":17.72,"t":"2026-09-30T14:00:00Z","v":4780,"vw":17.677722},{"c":17.385,"h":17.54,"l":17.3629,"n":17,"o":17.51,"t":"2026-09-30T14:15:00Z","v":3914,"vw":17.405967},{"c":17.24,"h":17.35,"l":17.19,"n":44,"o":17.35,"t":"2026-09-30T14:30:00Z","v":4026,"vw":17.226465},{"c":17.355,"h":17.3751,"l":17.2601,"n":7,"o":17.2601,"t":"2026-09-30T14:45:00Z","v":1309,"vw":17.341865},{"c":17.3499,"h":17.3499,"l":17.31,"n":2,"o":17.31,"t":"2026-09-30T15:00:00Z","v":423,"vw":17.333582},{"c":17.2815,"h":17.36,"l":17.28,"n":11,"o":17.36,"t":"2026-09-30T15:15:00Z","v":830,"vw":17.306314},{"c":17.425,"h":17.445,"l":17.37,"n":4,"o":17.37,"t":"2026-09-30T16:00:00Z","v":600,"vw":17.416667},{"c":17.49,"h":17.49,"l":17.49,"n":6,"o":17.49,"t":"2026-09-30T16:30:00Z","v":1743,"vw":17.49},{"c":17.52,"h":17.52,"l":17.49,"n":4,"o":17.49,"t":"2026-09-30T16:45:00Z","v":1143,"vw":17.499003},{"c":17.4942,"h":17.4942,"l":17.4942,"n":2,"o":17.4942,"t":"2026-09-30T17:00:00Z","v":136,"vw":17.4942},{"c":17.46,"h":17.46,"l":17.46,"n":4,"o":17.46,"t":"2026-09-30T17:30:00Z","v":421,"vw":17.46},{"c":17.47,"h":17.49,"l":17.415,"n":13,"o":17.415,"t":"2026-09-30T17:45:00Z","v":1592,"vw":17.442514},{"c":17.45,"h":17.45,"l":17.3504,"n":6,"o":17.3504,"t":"2026-09-30T18:00:00Z","v":1422,"vw":17.43216},{"c":17.36,"h":17.36,"l":17.345,"n":6,"o":17.35,"t":"2026-09-30T18:30:00Z","v":1497,"vw":17.349632},{"c":17.28,"h":17.33,"l":17.28,"n":6,"o":17.33,"t":"2026-09-30T18:45:00Z","v":715,"vw":17.300674},{"c":17.3,"h":17.3,"l":17.27,"n":3,"o":17.3,"t":"2026-09-30T19:15:00Z","v":505,"vw":17.288119},{"c":17.23,"h":17.32,"l":17.16,"n":9,"o":17.32,"t":"2026-09-30T19:30:00Z","v":1178,"vw":17.199677},{"c":17.17,"h":17.2,"l":17.17,"n":15,"o":17.2,"t":"2026-09-30T19:45:00Z","v":1002,"vw":17.18703},{"c":17.16,"h":17.16,"l":17.16,"n":5,"o":17.16,"t":"2026-09-30T20:00:00Z","v":422,"vw":17.16},{"c":17.25,"h":17.25,"l":17.25,"n":2,"o":17.25,"t":"2026-09-30T20:30:00Z","v":300,"vw":17.25},{"c":17.11,"h":17.11,"l":17.11,"n":1,"o":17.11,"t":"2026-09-30T22:00:00Z","v":300,"vw":17.11},{"c":17.19,"h":17.19,"l":17.08,"n":4,"o":17.08,"t":"2026-09-30T22:15:00Z","v":733,"vw":17.116202},{"c":17.2,"h":17.2,"l":17.2,"n":2,"o":17.2,"t":"2026-09-30T22:30:00Z","v":140,"vw":17.2},{"c":17.2219,"h":17.2219,"l":17.2219,"n":1,"o":17.2219,"t":"2026-09-30T23:30:00Z","v":200,"vw":17.2219},{"c":17.66,"h":17.9,"l":17.65,"n":8,"o":17.9,"t":"2026-10-01T08:00:00Z","v":5928,"vw":17.660147},{"c":17.4,"h":17.4,"l":17.4,"n":1,"o":17.4,"t":"2026-10-01T08:30:00Z","v":150,"vw":17.4},{"c":17.6134,"h":17.6134,"l":17.6092,"n":3,"o":17.6133,"t":"2026-10-01T10:45:00Z","v":415,"vw":17.611805},{"c":17.42,"h":17.42,"l":17.42,"n":1,"o":17.42,"t":"2026-10-01T12:30:00Z","v":100,"vw":17.42},{"c":17.19,"h":17.31,"l":17.19,"n":10,"o":17.31,"t":"2026-10-01T12:45:00Z","v":974,"vw":17.296667},{"c":17.25,"h":17.25,"l":17.25,"n":5,"o":17.25,"t":"2026-10-01T13:00:00Z","v":263,"vw":17.25},{"c":17.19,"h":17.2,"l":17.19,"n":3,"o":17.2,"t":"2026-10-01T13:15:00Z","v":527,"vw":17.194286},{"c":17.37,"h":17.42,"l":17,"n":25,"o":17.1,"t":"2026-10-01T13:30:00Z","v":1947,"vw":17.213075},{"c":17.65,"h":17.65,"l":17.37,"n":20,"o":17.37,"t":"2026-10-01T13:45:00Z","v":1906,"vw":17.427609},{"c":17.15,"h":17.3105,"l":17,"n":17,"o":17.27,"t":"2026-10-01T14:00:00Z","v":2632,"vw":17.193306},{"c":17.21,"h":17.21,"l":17.115,"n":9,"o":17.115,"t":"2026-10-01T14:15:00Z","v":1871,"vw":17.1791},{"c":17.67,"h":17.67,"l":17.55,"n":15,"o":17.55,"t":"2026-10-01T14:30:00Z","v":2187,"vw":17.640451},{"c":17.62,"h":17.71,"l":17.565,"n":17,"o":17.65,"t":"2026-10-01T14:45:00Z","v":2397,"vw":17.670459},{"c":17.43,"h":17.43,"l":17.32,"n":8,"o":17.38,"t":"2026-10-01T15:00:00Z","v":1957,"vw":17.386489},{"c":17.555,"h":17.57,"l":17.5405,"n":4,"o":17.57,"t":"2026-10-01T15:30:00Z","v":310,"vw":17.555167},{"c":17.865,"h":17.865,"l":17.7,"n":22,"o":17.7,"t":"2026-10-01T15:45:00Z","v":1954,"vw":17.787309},{"c":17.99,"h":18.2,"l":17.9,"n":63,"o":17.9,"t":"2026-10-01T16:00:00Z","v":10277,"vw":18.049869},{"c":18.2105,"h":18.25,"l":18.0101,"n":44,"o":18.017,"t":"2026-10-01T16:15:00Z","v":5721,"vw":18.16227},{"c":18.68,"h":18.68,"l":18.25,"n":86,"o":18.25,"t":"2026-10-01T16:30:00Z","v":10545,"vw":18.462817},{"c":18.47,"h":18.98,"l":18.38,"n":474,"o":18.74,"t":"2026-10-01T16:45:00Z","v":197983,"vw":18.562102},{"c":18.58,"h":18.7211,"l":18.4,"n":158,"o":18.46,"t":"2026-10-01T17:00:00Z","v":177359,"vw":18.593341},{"c":18.945,"h":18.945,"l":18.56,"n":89,"o":18.59,"t":"2026-10-01T17:15:00Z","v":13496,"vw":18.763065},{"c":18.69,"h":19.075,"l":18.68,"n":93,"o":18.9,"t":"2026-10-01T17:30:00Z","v":16932,"vw":18.955904},{"c":18.605,"h":18.79,"l":18.605,"n":39,"o":18.79,"t":"2026-10-01T17:45:00Z","v":4967,"vw":18.714545},{"c":18.6104,"h":18.6499,"l":18.51,"n":43,"o":18.58,"t":"2026-10-01T18:00:00Z","v":5365,"vw":18.565834},{"c":18.69,"h":18.79,"l":18.69,"n":33,"o":18.7,"t":"2026-10-01T18:15:00Z","v":6930,"vw":18.742064},{"c":18.65,"h":18.79,"l":18.65,"n":26,"o":18.65,"t":"2026-10-01T18:30:00Z","v":3983,"vw":18.740528},{"c":18.58,"h":18.6301,"l":18.58,"n":21,"o":18.601,"t":"2026-10-01T18:45:00Z","v":4282,"vw":18.605661},{"c":18.43,"h":18.65,"l":18.4216,"n":50,"o":18.65,"t":"2026-10-01T19:00:00Z","v":8443,"vw":18.553619},{"c":18.36,"h":18.395,"l":18.26,"n":38,"o":18.395,"t":"2026-10-01T19:15:00Z","v":4641,"vw":18.33465},{"c":18.325,"h":18.35,"l":18.27,"n":13,"o":18.35,"t":"2026-10-01T19:30:00Z","v":1135,"vw":18.309839},{"c":18.57,"h":18.57,"l":18.26,"n":66,"o":18.345,"t":"2026-10-01T19:45:00Z","v":6995,"vw":18.432624},{"c":18.4499,"h":18.6,"l":18.4499,"n":5,"o":18.6,"t":"2026-10-01T20:00:00Z","v":564,"vw":18.519733},{"c":18.5,"h":18.5,"l":18.5,"n":1,"o":18.5,"t":"2026-10-01T20:30:00Z","v":214,"vw":18.5},{"c":18.51,"h":18.51,"l":18.51,"n":5,"o":18.51,"t":"2026-10-01T22:00:00Z","v":250,"vw":18.51},{"c":18.52,"h":18.52,"l":18.52,"n":1,"o":18.52,"t":"2026-10-01T22:45:00Z","v":400,"vw":18.52},{"c":18.559,"h":18.559,"l":18.559,"n":5,"o":18.559,"t":"2026-10-01T23:15:00Z","v":360,"vw":18.559},{"c":18.569,"h":18.569,"l":18.4563,"n":3,"o":18.4563,"t":"2026-10-01T23:45:00Z","v":569,"vw":18.497356},{"c":18.65,"h":18.65,"l":18.65,"n":2,"o":18.65,"t":"2026-10-02T08:00:00Z","v":240,"vw":18.65},{"c":18.77,"h":18.77,"l":18.77,"n":2,"o":18.77,"t":"2026-10-02T11:15:00Z","v":400,"vw":18.77},{"c":18.87,"h":18.87,"l":18.86,"n":2,"o":18.86,"t":"2026-10-02T11:30:00Z","v":600,"vw":18.865},{"c":18.688,"h":18.688,"l":18.68,"n":2,"o":18.68,"t":"2026-10-02T12:00:00Z","v":236,"vw":18.684},{"c":19.19,"h":19.2172,"l":18.92,"n":11,"o":18.92,"t":"2026-10-02T12:30:00Z","v":4022,"vw":18.957217},{"c":19.18,"h":19.23,"l":19.16,"n":12,"o":19.19,"t":"2026-10-02T12:45:00Z","v":1652,"vw":19.18627},{"c":19.29,"h":19.29,"l":19.2,"n":10,"o":19.22,"t":"2026-10-02T13:00:00Z","v":2600,"vw":19.207871},{"c":19.04,"h":19.08,"l":19.04,"n":15,"o":19.061,"t":"2026-10-02T13:15:00Z","v":1501,"vw":19.055569},{"c":19.12,"h":19.2,"l":18.921,"n":65,"o":19.2,"t":"2026-10-02T13:30:00Z","v":4979,"vw":19.088543},{"c":17.91,"h":18.64,"l":17.61,"n":140,"o":18.64,"t":"2026-10-02T13:45:00Z","v":22250,"vw":18.118294},{"c":18.15,"h":18.16,"l":17.6,"n":116,"o":17.705,"t":"2026-10-02T14:00:00Z","v":15789,"vw":17.918366},{"c":18.31,"h":18.31,"l":17.96,"n":54,"o":18.1598,"t":"2026-10-02T14:15:00Z","v":11657,"vw":18.249282},{"c":18.485,"h":18.485,"l":18.22,"n":90,"o":18.3825,"t":"2026-10-02T14:30:00Z","v":7610,"vw":18.298595},{"c":18.73,"h":18.73,"l":18.4225,"n":56,"o":18.47,"t":"2026-10-02T14:45:00Z","v":6296,"vw":18.560294},{"c":18.5207,"h":18.79,"l":18.5207,"n":39,"o":18.73,"t":"2026-10-02T15:00:00Z","v":6195,"vw":18.662604},{"c":18.47,"h":18.53,"l":18.4,"n":20,"o":18.45,"t":"2026-10-02T15:15:00Z","v":2831,"vw":18.444023},{"c":18.605,"h":18.64,"l":18.4876,"n":28,"o":18.545,"t":"2026-10-02T15:30:00Z","v":3857,"vw":18.56835},{"c":18.7,"h":18.7,"l":18.59,"n":10,"o":18.59,"t":"2026-10-02T15:45:00Z","v":7176,"vw":18.68175},{"c":18.51,"h":18.7499,"l":18.51,"n":36,"o":18.69,"t":"2026-10-02T16:00:00Z","v":2833,"vw":18.698273},{"c":18.53,"h":18.78,"l":18.53,"n":19,"o":18.55,"t":"2026-10-02T16:15:00Z","v":2866,"vw":18.632498},{"c":18.61,"h":18.6488,"l":18.5,"n":21,"o":18.62,"t":"2026-10-02T16:30:00Z","v":2649,"vw":18.5975},{"c":18.67,"h":18.67,"l":18.612,"n":7,"o":18.65,"t":"2026-10-02T16:45:00Z","v":660,"vw":18.651261},{"c":18.745,"h":18.745,"l":18.735,"n":6,"o":18.735,"t":"2026-10-02T17:00:00Z","v":1429,"vw":18.7364},{"c":18.7,"h":18.7987,"l":18.69,"n":20,"o":18.734,"t":"2026-10-02T17:15:00Z","v":2189,"vw":18.735437},{"c":18.74,"h":18.74,"l":18.72,"n":5,"o":18.72,"t":"2026-10-02T17:30:00Z","v":1066,"vw":18.723891},{"c":18.8,"h":18.8,"l":18.77,"n":7,"o":18.77,"t":"2026-10-02T17:45:00Z","v":820,"vw":18.788045},{"c":18.76,"h":18.78,"l":18.75,"n":10,"o":18.78,"t":"2026-10-02T18:00:00Z","v":1021,"vw":18.75678},{"c":18.68,"h":18.71,"l":18.68,"n":7,"o":18.71,"t":"2026-10-02T18:15:00Z","v":295,"vw":18.693889},{"c":18.65,"h":18.69,"l":18.6,"n":16,"o":18.67,"t":"2026-10-02T18:30:00Z","v":2158,"vw":18.632219},{"c":18.702,"h":18.702,"l":18.62,"n":13,"o":18.66,"t":"2026-10-02T18:45:00Z","v":2846,"vw":18.650036},{"c":18.75,"h":18.75,"l":18.665,"n":14,"o":18.68,"t":"2026-10-02T19:00:00Z","v":4113,"vw":18.696642},{"c":18.7201,"h":18.75,"l":18.6901,"n":12,"o":18.75,"t":"2026-10-02T19:15:00Z","v":2147,"vw":18.719558},{"c":18.75,"h":18.82,"l":18.74,"n":29,"o":18.75,"t":"2026-10-02T19:30:00Z","v":2825,"vw":18.793654},{"c":18.63,"h":18.78,"l":18.54,"n":61,"o":18.76,"t":"2026-10-02T19:45:00Z","v":5639,"vw":18.615407},{"c":18.55,"h":18.62,"l":18.55,"n":15,"o":18.61,"t":"2026-10-02T20:00:00Z","v":1781,"vw":18.584625},{"c":18.43,"h":18.43,"l":18.43,"n":4,"o":18.43,"t":"2026-10-02T20:15:00Z","v":213,"vw":18.43},{"c":18.47,"h":18.47,"l":18.47,"n":1,"o":18.47,"t":"2026-10-02T23:30:00Z","v":375,"vw":18.47},{"c":18.78,"h":18.78,"l":18.5984,"n":17,"o":18.62,"t":"2026-10-05T08:00:00Z","v":1294,"vw":18.685824},{"c":18.78,"h":18.78,"l":18.78,"n":1,"o":18.78,"t":"2026-10-05T08:15:00Z","v":160,"vw":18.78},{"c":18.69,"h":18.69,"l":18.68,"n":3,"o":18.68,"t":"2026-10-05T10:30:00Z","v":236,"vw":18.685671},{"c":18.6299,"h":18.6299,"l":18.6299,"n":1,"o":18.6299,"t":"2026-10-05T12:45:00Z","v":500,"vw":18.6299},{"c":18.67,"h":18.67,"l":18.64,"n":3,"o":18.64,"t":"2026-10-05T13:00:00Z","v":1531,"vw":18.66804},{"c":18.61,"h":18.61,"l":18.61,"n":1,"o":18.61,"t":"2026-10-05T13:15:00Z","v":110,"vw":18.61},{"c":18.35,"h":18.655,"l":18.35,"n":45,"o":18.655,"t":"2026-10-05T13:30:00Z","v":3787,"vw":18.505344},{"c":18.4,"h":18.485,"l":18.08,"n":66,"o":18.2,"t":"2026-10-05T13:45:00Z","v":10022,"vw":18.301514},{"c":18.3154,"h":18.37,"l":18.03,"n":50,"o":18.36,"t":"2026-10-05T14:00:00Z","v":6393,"vw":18.20362},{"c":18.4605,"h":18.51,"l":18.4605,"n":13,"o":18.4633,"t":"2026-10-05T14:15:00Z","v":905,"vw":18.498602},{"c":18.38,"h":18.48,"l":18.31,"n":31,"o":18.48,"t":"2026-10-05T14:30:00Z","v":5083,"vw":18.384693},{"c":18.39,"h":18.39,"l":18.35,"n":4,"o":18.35,"t":"2026-10-05T14:45:00Z","v":402,"vw":18.38005},{"c":18.4,"h":18.565,"l":18.4,"n":19,"o":18.5,"t":"2026-10-05T15:00:00Z","v":1907,"vw":18.458268},{"c":18.564,"h":18.64,"l":18.51,"n":14,"o":18.54,"t":"2026-10-05T15:15:00Z","v":7837,"vw":18.572218},{"c":18.72,"h":18.73,"l":18.6295,"n":11,"o":18.6295,"t":"2026-10-05T15:30:00Z","v":1195,"vw":18.69126},{"c":18.66,"h":18.66,"l":18.66,"n":5,"o":18.66,"t":"2026-10-05T15:45:00Z","v":639,"vw":18.66},{"c":18.75,"h":18.75,"l":18.655,"n":17,"o":18.655,"t":"2026-10-05T16:00:00Z","v":2919,"vw":18.696753},{"c":18.7262,"h":18.77,"l":18.725,"n":13,"o":18.76,"t":"2026-10-05T16:15:00Z","v":2388,"vw":18.739035},{"c":18.87,"h":18.87,"l":18.77,"n":7,"o":18.77,"t":"2026-10-05T16:30:00Z","v":1820,"vw":18.835556},{"c":18.77,"h":18.77,"l":18.73,"n":11,"o":18.73,"t":"2026-10-05T16:45:00Z","v":1597,"vw":18.742935},{"c":18.72,"h":18.785,"l":18.69,"n":9,"o":18.785,"t":"2026-10-05T17:00:00Z","v":1218,"vw":18.715553},{"c":18.7499,"h":18.7499,"l":18.72,"n":5,"o":18.72,"t":"2026-10-05T17:15:00Z","v":326,"vw":18.73495},{"c":18.7,"h":18.77,"l":18.7,"n":13,"o":18.75,"t":"2026-10-05T17:30:00Z","v":1570,"vw":18.753077},{"c":18.78,"h":18.78,"l":18.78,"n":1,"o":18.78,"t":"2026-10-05T17:45:00Z","v":160,"vw":18.78},{"c":18.75,"h":18.8,"l":18.75,"n":26,"o":18.785,"t":"2026-10-05T18:00:00Z","v":2801,"vw":18.771194},{"c":18.71,"h":18.77,"l":18.71,"n":2,"o":18.77,"t":"2026-10-05T18:15:00Z","v":1130,"vw":18.716903},{"c":18.72,"h":18.75,"l":18.72,"n":7,"o":18.75,"t":"2026-10-05T18:30:00Z","v":516,"vw":18.734989},{"c":18.66,"h":18.71,"l":18.64,"n":31,"o":18.71,"t":"2026-10-05T18:45:00Z","v":2613,"vw":18.670393},{"c":18.72,"h":18.72,"l":18.67,"n":8,"o":18.67,"t":"2026-10-05T19:00:00Z","v":1200,"vw":18.675869},{"c":18.645,"h":18.68,"l":18.62,"n":9,"o":18.68,"t":"2026-10-05T19:15:00Z","v":3372,"vw":18.647391},{"c":18.6083,"h":18.63,"l":18.58,"n":35,"o":18.5871,"t":"2026-10-05T19:30:00Z","v":7037,"vw":18.602408},{"c":18.74,"h":18.74,"l":18.575,"n":27,"o":18.62,"t":"2026-10-05T19:45:00Z","v":2989,"vw":18.6902},{"c":18.65,"h":18.65,"l":18.65,"n":4,"o":18.65,"t":"2026-10-05T20:00:00Z","v":184,"vw":18.65},{"c":18.5873,"h":18.5873,"l":18.5873,"n":1,"o":18.5873,"t":"2026-10-05T20:30:00Z","v":300,"vw":18.5873},{"c":18.65,"h":18.65,"l":18.65,"n":1,"o":18.65,"t":"2026-10-05T22:15:00Z","v":200,"vw":18.65},{"c":18.77,"h":18.77,"l":18.77,"n":3,"o":18.77,"t":"2026-10-06T08:00:00Z","v":1382,"vw":18.77},{"c":18.8,"h":18.8,"l":18.8,"n":2,"o":18.8,"t":"2026-10-06T09:15:00Z","v":550,"vw":18.8},{"c":18.83,"h":18.83,"l":18.83,"n":1,"o":18.83,"t":"2026-10-06T10:00:00Z","v":100,"vw":18.83},{"c":19.19,"h":19.19,"l":19.19,"n":1,"o":19.19,"t":"2026-10-06T11:00:00Z","v":950,"vw":19.19},{"c":19.234,"h":19.234,"l":19.234,"n":1,"o":19.234,"t":"2026-10-06T11:15:00Z","v":100,"vw":19.234},{"c":19.15,"h":19.15,"l":19.15,"n":2,"o":19.15,"t":"2026-10-06T11:30:00Z","v":500,"vw":19.15},{"c":19.16,"h":19.16,"l":19.16,"n":1,"o":19.16,"t":"2026-10-06T11:45:00Z","v":100,"vw":19.16},{"c":19.15,"h":19.17,"l":19.14,"n":10,"o":19.15,"t":"2026-10-06T12:00:00Z","v":2619,"vw":19.154968},{"c":19.14,"h":19.14,"l":19.11,"n":7,"o":19.11,"t":"2026-10-06T12:15:00Z","v":2140,"vw":19.138037},{"c":19.169,"h":19.169,"l":19.169,"n":1,"o":19.169,"t":"2026-10-06T12:30:00Z","v":200,"vw":19.169},{"c":19.16,"h":19.18,"l":19.101,"n":10,"o":19.11,"t":"2026-10-06T13:00:00Z","v":1002,"vw":19.128332},{"c":18.96,"h":19.16,"l":18.96,"n":3,"o":19.16,"t":"2026-10-06T13:15:00Z","v":223,"vw":19.068257},{"c":20.2,"h":20.3939,"l":19.0452,"n":354,"o":19.05,"t":"2026-10-06T13:30:00Z","v":131330,"vw":20.205173},{"c":20.7809,"h":20.939,"l":20.179,"n":296,"o":20.2868,"t":"2026-10-06T13:45:00Z","v":32040,"vw":20.654142},{"c":20.68,"h":20.99,"l":20.68,"n":241,"o":20.9001,"t":"2026-10-06T14:00:00Z","v":52369,"vw":20.857022},{"c":20.44,"h":20.76,"l":20.409,"n":146,"o":20.6718,"t":"2026-10-06T14:15:00Z","v":24795,"vw":20.583235},{"c":20.28,"h":20.395,"l":20.2,"n":54,"o":20.395,"t":"2026-10-06T14:30:00Z","v":5651,"vw":20.290094},{"c":20.4,"h":20.5199,"l":20.3,"n":24,"o":20.3,"t":"2026-10-06T14:45:00Z","v":4224,"vw":20.458236},{"c":20.55,"h":20.55,"l":20.355,"n":33,"o":20.4,"t":"2026-10-06T15:00:00Z","v":5990,"vw":20.474988},{"c":20.61,"h":20.64,"l":20.54,"n":17,"o":20.54,"t":"2026-10-06T15:15:00Z","v":3074,"vw":20.598047},{"c":20.535,"h":20.5395,"l":20.45,"n":75,"o":20.485,"t":"2026-10-06T15:30:00Z","v":9968,"vw":20.490449},{"c":20.545,"h":20.625,"l":20.545,"n":15,"o":20.57,"t":"2026-10-06T15:45:00Z","v":1731,"vw":20.580156},{"c":20.64,"h":20.6699,"l":20.54,"n":18,"o":20.54,"t":"2026-10-06T16:00:00Z","v":2808,"vw":20.629758},{"c":20.68,"h":20.7,"l":20.63,"n":35,"o":20.66,"t":"2026-10-06T16:15:00Z","v":5431,"vw":20.666899},{"c":20.83,"h":20.83,"l":20.68,"n":64,"o":20.68,"t":"2026-10-06T16:30:00Z","v":12876,"vw":20.784202},{"c":20.8204,"h":20.9,"l":20.8,"n":68,"o":20.86,"t":"2026-10-06T16:45:00Z","v":15953,"vw":20.840831},{"c":20.8275,"h":20.85,"l":20.8,"n":15,"o":20.8,"t":"2026-10-06T17:00:00Z","v":3853,"vw":20.827},{"c":20.7865,"h":20.7894,"l":20.7209,"n":26,"o":20.77,"t":"2026-10-06T17:15:00Z","v":5062,"vw":20.74287},{"c":20.73,"h":20.82,"l":20.7101,"n":27,"o":20.745,"t":"2026-10-06T17:30:00Z","v":2831,"vw":20.759792},{"c":20.6395,"h":20.7,"l":20.6,"n":31,"o":20.7,"t":"2026-10-06T17:45:00Z","v":2713,"vw":20.657256},{"c":20.6,"h":20.659,"l":20.5901,"n":23,"o":20.65,"t":"2026-10-06T18:00:00Z","v":2405,"vw":20.63498},{"c":20.2,"h":20.4,"l":20.2,"n":31,"o":20.4,"t":"2026-10-06T18:15:00Z","v":2521,"vw":20.312113},{"c":19.995,"h":20.105,"l":19.995,"n":36,"o":20.07,"t":"2026-10-06T18:30:00Z","v":9107,"vw":20.044483},{"c":20.18,"h":20.18,"l":20.085,"n":21,"o":20.085,"t":"2026-10-06T18:45:00Z","v":3634,"vw":20.12233},{"c":20.06,"h":20.14,"l":20.06,"n":19,"o":20.14,"t":"2026-10-06T19:00:00Z","v":5467,"vw":20.122636},{"c":20.13,"h":20.2,"l":20.06,"n":18,"o":20.105,"t":"2026-10-06T19:15:00Z","v":2910,"vw":20.124602},{"c":20.27,"h":20.33,"l":20.18,"n":37,"o":20.18,"t":"2026-10-06T19:30:00Z","v":3174,"vw":20.286366},{"c":20.145,"h":20.28,"l":20.145,"n":10,"o":20.2701,"t":"2026-10-06T19:45:00Z","v":2444,"vw":20.215741},{"c":20.15,"h":20.15,"l":20.15,"n":8,"o":20.15,"t":"2026-10-06T20:00:00Z","v":802,"vw":20.15},{"c":20.15,"h":20.15,"l":20.15,"n":7,"o":20.15,"t":"2026-10-06T21:45:00Z","v":200,"vw":20.15},{"c":20.35,"h":20.35,"l":20.35,"n":1,"o":20.35,"t":"2026-10-06T22:15:00Z","v":200,"vw":20.35},{"c":20.36,"h":20.36,"l":20.36,"n":1,"o":20.36,"t":"2026-10-06T22:45:00Z","v":470,"vw":20.36},{"c":20.2,"h":20.2,"l":20.2,"n":1,"o":20.2,"t":"2026-10-06T23:45:00Z","v":100,"vw":20.2},{"c":19.96,"h":19.96,"l":19.96,"n":2,"o":19.96,"t":"2026-10-07T08:00:00Z","v":501,"vw":19.96},{"c":19.75,"h":19.75,"l":19.75,"n":1,"o":19.75,"t":"2026-10-07T10:30:00Z","v":100,"vw":19.75},{"c":19.7,"h":19.7,"l":19.68,"n":5,"o":19.7,"t":"2026-10-07T10:45:00Z","v":804,"vw":19.68708},{"c":19.3522,"h":19.3522,"l":19.3522,"n":1,"o":19.3522,"t":"2026-10-07T11:00:00Z","v":150,"vw":19.3522},{"c":19.5,"h":19.5,"l":19.5,"n":1,"o":19.5,"t":"2026-10-07T11:15:00Z","v":100,"vw":19.5},{"c":19.41,"h":19.54,"l":19.41,"n":5,"o":19.54,"t":"2026-10-07T11:45:00Z","v":1000,"vw":19.502632},{"c":19.4439,"h":19.4439,"l":19.4439,"n":1,"o":19.4439,"t":"2026-10-07T12:00:00Z","v":250,"vw":19.4439},{"c":19.41,"h":19.52,"l":19.41,"n":4,"o":19.52,"t":"2026-10-07T12:15:00Z","v":350,"vw":19.446667},{"c":19.4,"h":19.4,"l":19.32,"n":3,"o":19.32,"t":"2026-10-07T13:00:00Z","v":210,"vw":19.36},{"c":18.94,"h":19.45,"l":18.93,"n":160,"o":19.4,"t":"2026-10-07T13:30:00Z","v":34418,"vw":19.104838},{"c":18.63,"h":18.815,"l":18.5,"n":116,"o":18.75,"t":"2026-10-07T13:45:00Z","v":16562,"vw":18.691199},{"c":18.63,"h":18.67,"l":18.24,"n":97,"o":18.4776,"t":"2026-10-07T14:00:00Z","v":14889,"vw":18.441502},{"c":18.51,"h":18.65,"l":18.47,"n":39,"o":18.615,"t":"2026-10-07T14:15:00Z","v":4087,"vw":18.614443},{"c":18.43,"h":18.555,"l":18.35,"n":67,"o":18.555,"t":"2026-10-07T14:30:00Z","v":9717,"vw":18.457661},{"c":18.55,"h":18.55,"l":18.45,"n":32,"o":18.46,"t":"2026-10-07T14:45:00Z","v":1873,"vw":18.497053},{"c":18.59,"h":18.59,"l":18.4,"n":55,"o":18.57,"t":"2026-10-07T15:00:00Z","v":7879,"vw":18.48637},{"c":18.6695,"h":18.695,"l":18.639,"n":62,"o":18.675,"t":"2026-10-07T15:15:00Z","v":7994,"vw":18.663486},{"c":18.7495,"h":18.85,"l":18.7134,"n":38,"o":18.7134,"t":"2026-10-07T15:30:00Z","v":7409,"vw":18.782556},{"c":18.7335,"h":18.74,"l":18.57,"n":16,"o":18.58,"t":"2026-10-07T15:45:00Z","v":1789,"vw":18.618741},{"c":18.8495,"h":18.895,"l":18.775,"n":8,"o":18.775,"t":"2026-10-07T16:00:00Z","v":779,"vw":18.85431},{"c":18.835,"h":18.85,"l":18.835,"n":15,"o":18.84,"t":"2026-10-07T16:15:00Z","v":7793,"vw":18.837639},{"c":18.78,"h":18.85,"l":18.78,"n":13,"o":18.85,"t":"2026-10-07T16:30:00Z","v":973,"vw":18.822663},{"c":18.8,"h":18.9,"l":18.8,"n":107,"o":18.88,"t":"2026-10-07T16:45:00Z","v":42968,"vw":18.847637},{"c":18.91,"h":18.9899,"l":18.8,"n":18,"o":18.8,"t":"2026-10-07T17:00:00Z","v":1464,"vw":18.906487},{"c":18.97,"h":18.97,"l":18.9,"n":7,"o":18.9,"t":"2026-10-07T17:15:00Z","v":887,"vw":18.9525},{"c":19,"h":19,"l":18.9705,"n":12,"o":18.9705,"t":"2026-10-07T17:30:00Z","v":2873,"vw":18.992336},{"c":18.88,"h":18.977,"l":18.88,"n":15,"o":18.977,"t":"2026-10-07T17:45:00Z","v":1605,"vw":18.939817},{"c":18.74,"h":18.8602,"l":18.74,"n":11,"o":18.8,"t":"2026-10-07T18:00:00Z","v":2625,"vw":18.811751},{"c":18.77,"h":18.77,"l":18.73,"n":14,"o":18.7301,"t":"2026-10-07T18:15:00Z","v":1724,"vw":18.749674},{"c":18.695,"h":18.75,"l":18.68,"n":26,"o":18.75,"t":"2026-10-07T18:30:00Z","v":6394,"vw":18.713322},{"c":18.8,"h":18.8,"l":18.7,"n":20,"o":18.7,"t":"2026-10-07T18:45:00Z","v":1740,"vw":18.731429},{"c":18.805,"h":18.8295,"l":18.75,"n":16,"o":18.8295,"t":"2026-10-07T19:00:00Z","v":1704,"vw":18.779915},{"c":18.82,"h":18.845,"l":18.7601,"n":16,"o":18.798,"t":"2026-10-07T19:15:00Z","v":3752,"vw":18.812891},{"c":18.9,"h":18.91,"l":18.84,"n":18,"o":18.865,"t":"2026-10-07T19:30:00Z","v":2266,"vw":18.876125},{"c":18.89,"h":18.93,"l":18.87,"n":46,"o":18.9299,"t":"2026-10-07T19:45:00Z","v":4384,"vw":18.900112},{"c":18.92,"h":18.92,"l":18.92,"n":7,"o":18.92,"t":"2026-10-07T20:00:00Z","v":139,"vw":18.92},{"c":18.869,"h":18.869,"l":18.869,"n":1,"o":18.869,"t":"2026-10-07T20:15:00Z","v":800,"vw":18.869},{"c":18.93,"h":18.93,"l":18.92,"n":3,"o":18.92,"t":"2026-10-07T21:00:00Z","v":600,"vw":18.926667},{"c":18.52,"h":18.52,"l":18.5133,"n":2,"o":18.5133,"t":"2026-10-08T08:15:00Z","v":1351,"vw":18.515284},{"c":18.5,"h":18.5,"l":18.5,"n":2,"o":18.5,"t":"2026-10-08T10:15:00Z","v":550,"vw":18.5},{"c":18.35,"h":18.59,"l":18.35,"n":21,"o":18.41,"t":"2026-10-08T11:00:00Z","v":3177,"vw":18.465718},{"c":18.3009,"h":18.3009,"l":18.3009,"n":1,"o":18.3009,"t":"2026-10-08T11:15:00Z","v":2000,"vw":18.3009},{"c":18.56,"h":18.56,"l":18.56,"n":1,"o":18.56,"t":"2026-10-08T11:45:00Z","v":100,"vw":18.56},{"c":18.35,"h":18.35,"l":18.35,"n":3,"o":18.35,"t":"2026-10-08T12:00:00Z","v":272,"vw":18.35},{"c":18.32,"h":18.3299,"l":18.28,"n":12,"o":18.31,"t":"2026-10-08T12:15:00Z","v":1285,"vw":18.301363},{"c":18.77,"h":19.13,"l":18.32,"n":85,"o":18.32,"t":"2026-10-08T13:30:00Z","v":17784,"vw":18.974847},{"c":19.04,"h":19.12,"l":18.7131,"n":77,"o":18.7131,"t":"2026-10-08T13:45:00Z","v":44993,"vw":18.997458},{"c":19.66,"h":19.79,"l":19.06,"n":163,"o":19.06,"t":"2026-10-08T14:00:00Z","v":75714,"vw":19.737366},{"c":19.8,"h":20,"l":19.501,"n":126,"o":19.6495,"t":"2026-10-08T14:15:00Z","v":14237,"vw":19.713253},{"c":19.645,"h":19.85,"l":19.56,"n":92,"o":19.76,"t":"2026-10-08T14:30:00Z","v":9893,"vw":19.705595},{"c":19.4999,"h":19.627,"l":19.3501,"n":22,"o":19.627,"t":"2026-10-08T14:45:00Z","v":2043,"vw":19.462423},{"c":19.291,"h":19.51,"l":19.12,"n":41,"o":19.51,"t":"2026-10-08T15:00:00Z","v":5234,"vw":19.233449},{"c":19.2481,"h":19.3695,"l":19.24,"n":34,"o":19.29,"t":"2026-10-08T15:15:00Z","v":5012,"vw":19.281209},{"c":19.21,"h":19.35,"l":19.21,"n":10,"o":19.27,"t":"2026-10-08T15:30:00Z","v":1342,"vw":19.257591},{"c":19.32,"h":19.32,"l":19.1317,"n":11,"o":19.2,"t":"2026-10-08T15:45:00Z","v":2745,"vw":19.214304},{"c":19.32,"h":19.32,"l":19.31,"n":6,"o":19.31,"t":"2026-10-08T16:00:00Z","v":1580,"vw":19.313102},{"c":19.425,"h":19.49,"l":19.4,"n":72,"o":19.49,"t":"2026-10-08T16:15:00Z","v":10420,"vw":19.415284},{"c":19.36,"h":19.5288,"l":19.36,"n":10,"o":19.3901,"t":"2026-10-08T16:30:00Z","v":1713,"vw":19.448681},{"c":18.38,"h":19.3,"l":18.05,"n":925,"o":19.3,"t":"2026-10-08T16:45:00Z","v":302874,"vw":18.247831},{"c":18.5856,"h":18.5856,"l":17.911,"n":288,"o":18.465,"t":"2026-10-08T17:00:00Z","v":80658,"vw":18.254278},{"c":18.32,"h":18.6032,"l":18.1203,"n":26,"o":18.555,"t":"2026-10-08T17:15:00Z","v":3397,"vw":18.332121},{"c":18.32,"h":18.35,"l":18.32,"n":21,"o":18.35,"t":"2026-10-08T17:30:00Z","v":1732,"vw":18.330464},{"c":18.6171,"h":18.6171,"l":18.345,"n":7,"o":18.345,"t":"2026-10-08T17:45:00Z","v":2496,"vw":18.506124},{"c":18.6,"h":18.64,"l":18.49,"n":10,"o":18.49,"t":"2026-10-08T18:00:00Z","v":1602,"vw":18.541382},{"c":19.07,"h":19.07,"l":18.7529,"n":33,"o":18.755,"t":"2026-10-08T18:15:00Z","v":6452,"vw":18.89395},{"c":18.865,"h":18.905,"l":18.865,"n":10,"o":18.895,"t":"2026-10-08T18:30:00Z","v":1976,"vw":18.892866},{"c":18.77,"h":18.84,"l":18.76,"n":6,"o":18.82,"t":"2026-10-08T18:45:00Z","v":561,"vw":18.793623},{"c":18.675,"h":18.675,"l":18.675,"n":2,"o":18.675,"t":"2026-10-08T19:00:00Z","v":268,"vw":18.675},{"c":18.724,"h":18.785,"l":18.724,"n":6,"o":18.785,"t":"2026-10-08T19:15:00Z","v":2961,"vw":18.736361},{"c":18.7,"h":18.7,"l":18.62,"n":19,"o":18.62,"t":"2026-10-08T19:30:00Z","v":1604,"vw":18.642},{"c":18.86,"h":18.94,"l":18.71,"n":34,"o":18.71,"t":"2026-10-08T19:45:00Z","v":3147,"vw":18.801569},{"c":18.87,"h":18.95,"l":18.87,"n":9,"o":18.95,"t":"2026-10-08T20:00:00Z","v":261,"vw":18.917213},{"c":18.949,"h":18.949,"l":18.949,"n":1,"o":18.949,"t":"2026-10-08T21:15:00Z","v":300,"vw":18.949},{"c":18.8,"h":18.8,"l":18.8,"n":1,"o":18.8,"t":"2026-10-08T21:30:00Z","v":400,"vw":18.8},{"c":18.98,"h":18.98,"l":18.98,"n":1,"o":18.98,"t":"2026-10-08T22:15:00Z","v":100,"vw":18.98},{"c":18.7858,"h":18.7858,"l":18.7858,"n":1,"o":18.7858,"t":"2026-10-08T23:45:00Z","v":100,"vw":18.7858},{"c":19.3,"h":19.3,"l":19.3,"n":4,"o":19.3,"t":"2026-10-09T08:00:00Z","v":230,"vw":19.3},{"c":19.39,"h":19.39,"l":19.39,"n":1,"o":19.39,"t":"2026-10-09T11:45:00Z","v":100,"vw":19.39},{"c":19.43,"h":19.43,"l":19.43,"n":2,"o":19.43,"t":"2026-10-09T12:00:00Z","v":400,"vw":19.43},{"c":19.2,"h":19.2,"l":19.2,"n":1,"o":19.2,"t":"2026-10-09T12:15:00Z","v":200,"vw":19.2},{"c":19.2,"h":19.21,"l":19.2,"n":4,"o":19.21,"t":"2026-10-09T12:45:00Z","v":401,"vw":19.2025},{"c":18.58,"h":19.175,"l":18.58,"n":27,"o":19.07,"t":"2026-10-09T13:30:00Z","v":3486,"vw":18.877892},{"c":18.39,"h":18.39,"l":18.1,"n":41,"o":18.33,"t":"2026-10-09T13:45:00Z","v":3224,"vw":18.255199},{"c":18.335,"h":18.5637,"l":18.335,"n":14,"o":18.5637,"t":"2026-10-09T14:00:00Z","v":1066,"vw":18.50204},{"c":18.5099,"h":18.5099,"l":18.5099,"n":1,"o":18.5099,"t":"2026-10-09T14:15:00Z","v":100,"vw":18.5099},{"c":18.5,"h":18.5865,"l":18.5,"n":9,"o":18.5865,"t":"2026-10-09T14:30:00Z","v":1722,"vw":18.551627},{"c":18.78,"h":18.7999,"l":18.56,"n":20,"o":18.56,"t":"2026-10-09T14:45:00Z","v":2121,"vw":18.708266},{"c":18.855,"h":18.96,"l":18.8325,"n":8,"o":18.8858,"t":"2026-10-09T15:00:00Z","v":1202,"vw":18.873192},{"c":18.9,"h":18.94,"l":18.85,"n":7,"o":18.85,"t":"2026-10-09T15:15:00Z","v":1982,"vw":18.92356},{"c":18.7901,"h":18.93,"l":18.7901,"n":12,"o":18.9,"t":"2026-10-09T15:30:00Z","v":2739,"vw":18.85337},{"c":18.95,"h":18.98,"l":18.9022,"n":7,"o":18.9022,"t":"2026-10-09T15:45:00Z","v":5620,"vw":18.950219},{"c":18.94,"h":18.94,"l":18.8401,"n":6,"o":18.895,"t":"2026-10-09T16:15:00Z","v":3459,"vw":18.862415},{"c":18.98,"h":18.98,"l":18.93,"n":18,"o":18.94,"t":"2026-10-09T16:30:00Z","v":3146,"vw":18.968373},{"c":19.05,"h":19.05,"l":19.05,"n":2,"o":19.05,"t":"2026-10-09T16:45:00Z","v":200,"vw":19.05},{"c":19.12,"h":19.13,"l":19.07,"n":12,"o":19.07,"t":"2026-10-09T17:00:00Z","v":799,"vw":19.106129},{"c":19.2,"h":19.2,"l":19.14,"n":7,"o":19.1999,"t":"2026-10-09T17:15:00Z","v":1317,"vw":19.155158},{"c":19.2,"h":19.27,"l":19.2,"n":4,"o":19.27,"t":"2026-10-09T17:30:00Z","v":782,"vw":19.260679},{"c":19.2141,"h":19.2141,"l":19.15,"n":8,"o":19.2,"t":"2026-10-09T17:45:00Z","v":3975,"vw":19.162801},{"c":19.16,"h":19.16,"l":19.12,"n":4,"o":19.12,"t":"2026-10-09T18:00:00Z","v":352,"vw":19.146667},{"c":19.085,"h":19.16,"l":18.97,"n":14,"o":19.16,"t":"2026-10-09T18:30:00Z","v":5599,"vw":19.126372},{"c":19.19,"h":19.19,"l":19.04,"n":11,"o":19.07,"t":"2026-10-09T18:45:00Z","v":5492,"vw":19.112962},{"c":19.1,"h":19.1,"l":19.06,"n":8,"o":19.065,"t":"2026-10-09T19:00:00Z","v":1418,"vw":19.063846},{"c":19.065,"h":19.065,"l":19.065,"n":1,"o":19.065,"t":"2026-10-09T19:15:00Z","v":100,"vw":19.065},{"c":19.04,"h":19.04,"l":19.015,"n":8,"o":19.015,"t":"2026-10-09T19:30:00Z","v":891,"vw":19.019701},{"c":19.0659,"h":19.15,"l":19.0151,"n":47,"o":19.04,"t":"2026-10-09T19:45:00Z","v":4878,"vw":19.06036},{"c":19.09,"h":19.09,"l":18.9402,"n":9,"o":19.07,"t":"2026-10-09T20:00:00Z","v":1622,"vw":19.003034},{"c":19.19,"h":19.19,"l":19.19,"n":1,"o":19.19,"t":"2026-10-09T21:00:00Z","v":131,"vw":19.19},{"c":19.1,"h":19.1,"l":19.1,"n":1,"o":19.1,"t":"2026-10-09T22:45:00Z","v":130,"vw":19.1},{"c":19.3,"h":19.47,"l":19.3,"n":2,"o":19.47,"t":"2026-10-12T08:00:00Z","v":300,"vw":19.413333},{"c":18.8518,"h":18.8518,"l":18.8518,"n":1,"o":18.8518,"t":"2026-10-12T11:15:00Z","v":775,"vw":18.8518},{"c":18.9,"h":18.9,"l":18.9,"n":4,"o":18.9,"t":"2026-10-12T13:00:00Z","v":500,"vw":18.9},{"c":18.825,"h":19.07,"l":18.81,"n":24,"o":18.81,"t":"2026-10-12T13:30:00Z","v":2804,"vw":18.890014},{"c":19,"h":19,"l":18.925,"n":17,"o":18.925,"t":"2026-10-12T13:45:00Z","v":2621,"vw":18.956096},{"c":19.04,"h":19.04,"l":18.75,"n":20,"o":19.03,"t":"2026-10-12T14:00:00Z","v":3154,"vw":18.963614},{"c":18.7001,"h":19.03,"l":18.7001,"n":35,"o":19,"t":"2026-10-12T14:15:00Z","v":24293,"vw":18.910173},{"c":18.93,"h":18.93,"l":18.79,"n":3,"o":18.79,"t":"2026-10-12T14:30:00Z","v":209,"vw":18.862692},{"c":18.8,"h":18.8,"l":18.8,"n":7,"o":18.8,"t":"2026-10-12T14:45:00Z","v":934,"vw":18.8},{"c":18.9,"h":18.9,"l":18.9,"n":1,"o":18.9,"t":"2026-10-12T15:00:00Z","v":100,"vw":18.9},{"c":18.895,"h":18.94,"l":18.84,"n":3,"o":18.84,"t":"2026-10-12T15:15:00Z","v":400,"vw":18.90375},{"c":18.98,"h":18.98,"l":18.87,"n":5,"o":18.87,"t":"2026-10-12T15:30:00Z","v":647,"vw":18.889218},{"c":19.0401,"h":19.05,"l":19,"n":8,"o":19,"t":"2026-10-12T15:45:00Z","v":1400,"vw":19.025027},{"c":19.1,"h":19.1,"l":19.03,"n":12,"o":19.05,"t":"2026-10-12T16:00:00Z","v":2065,"vw":19.08245},{"c":18.8,"h":18.87,"l":18.8,"n":5,"o":18.87,"t":"2026-10-12T16:45:00Z","v":216,"vw":18.835},{"c":18.975,"h":18.975,"l":18.86,"n":3,"o":18.86,"t":"2026-10-12T17:15:00Z","v":460,"vw":18.938641},{"c":18.905,"h":18.905,"l":18.905,"n":2,"o":18.905,"t":"2026-10-12T17:45:00Z","v":144,"vw":18.905},{"c":18.79,"h":18.79,"l":18.7238,"n":10,"o":18.769,"t":"2026-10-12T18:45:00Z","v":1426,"vw":18.747429},{"c":18.75,"h":18.8,"l":18.75,"n":5,"o":18.8,"t":"2026-10-12T19:00:00Z","v":670,"vw":18.757576},{"c":18.805,"h":18.805,"l":18.7639,"n":6,"o":18.782,"t":"2026-10-12T19:15:00Z","v":1902,"vw":18.780574},{"c":18.85,"h":18.85,"l":18.76,"n":3,"o":18.76,"t":"2026-10-12T19:30:00Z","v":652,"vw":18.774173},{"c":18.86,"h":18.9681,"l":18.81,"n":16,"o":18.91,"t":"2026-10-12T19:45:00Z","v":1688,"vw":18.910312},{"c":18.76,"h":18.76,"l":18.76,"n":2,"o":18.76,"t":"2026-10-12T20:00:00Z","v":265,"vw":18.76},{"c":19,"h":19,"l":19,"n":6,"o":19,"t":"2026-10-12T22:15:00Z","v":162,"vw":19},{"c":18.73,"h":18.73,"l":18.73,"n":1,"o":18.73,"t":"2026-10-12T23:15:00Z","v":200,"vw":18.73},{"c":18.73,"h":18.73,"l":18.73,"n":1,"o":18.73,"t":"2026-10-12T23:30:00Z","v":699,"vw":18.73},{"c":18.36,"h":18.36,"l":18.36,"n":3,"o":18.36,"t":"2026-10-13T08:00:00Z","v":300,"vw":18.36},{"c":18.6,"h":18.6,"l":18.45,"n":8,"o":18.45,"t":"2026-10-13T08:30:00Z","v":3211,"vw":18.455908},{"c":18.54,"h":18.54,"l":18.54,"n":1,"o":18.54,"t":"2026-10-13T08:45:00Z","v":120,"vw":18.54},{"c":18.45,"h":18.45,"l":18.45,"n":1,"o":18.45,"t":"2026-10-13T10:00:00Z","v":200,"vw":18.45},{"c":18.49,"h":18.49,"l":18.49,"n":1,"o":18.49,"t":"2026-10-13T10:45:00Z","v":145,"vw":18.49},{"c":18.45,"h":18.45,"l":18.45,"n":5,"o":18.45,"t":"2026-10-13T11:00:00Z","v":510,"vw":18.45},{"c":18.3,"h":18.3,"l":18.3,"n":1,"o":18.3,"t":"2026-10-13T11:30:00Z","v":100,"vw":18.3},{"c":18.2968,"h":18.2968,"l":18.2968,"n":1,"o":18.2968,"t":"2026-10-13T11:45:00Z","v":200,"vw":18.2968},{"c":18.21,"h":18.21,"l":18.21,"n":2,"o":18.21,"t":"2026-10-13T12:45:00Z","v":302,"vw":18.21},{"c":18,"h":18.1267,"l":18,"n":8,"o":18.1267,"t":"2026-10-13T13:15:00Z","v":1742,"vw":18.053147},{"c":18.65,"h":18.65,"l":17.541,"n":137,"o":18.18,"t":"2026-10-13T13:30:00Z","v":17711,"vw":18.073994},{"c":18.57,"h":18.88,"l":18.57,"n":201,"o":18.8101,"t":"2026-10-13T13:45:00Z","v":83277,"vw":18.855026},{"c":18.67,"h":18.67,"l":18.6,"n":18,"o":18.65,"t":"2026-10-13T14:00:00Z","v":6744,"vw":18.648636},{"c":18.7288,"h":18.745,"l":18.7288,"n":4,"o":18.745,"t":"2026-10-13T14:15:00Z","v":841,"vw":18.742975},{"c":18.65,"h":18.67,"l":18.59,"n":9,"o":18.59,"t":"2026-10-13T14:30:00Z","v":2249,"vw":18.649545},{"c":18.54,"h":18.58,"l":18.4516,"n":10,"o":18.55,"t":"2026-10-13T14:45:00Z","v":2624,"vw":18.545523},{"c":18.55,"h":18.5622,"l":18.55,"n":2,"o":18.5622,"t":"2026-10-13T15:00:00Z","v":340,"vw":18.557176},{"c":18.56,"h":18.56,"l":18.52,"n":9,"o":18.52,"t":"2026-10-13T15:15:00Z","v":697,"vw":18.529231},{"c":18.17,"h":18.34,"l":18.08,"n":140,"o":18.34,"t":"2026-10-13T15:30:00Z","v":87719,"vw":18.100892},{"c":18.37,"h":18.37,"l":18.37,"n":1,"o":18.37,"t":"2026-10-13T15:45:00Z","v":500,"vw":18.37},{"c":18.4445,"h":18.4445,"l":18.4445,"n":4,"o":18.4445,"t":"2026-10-13T16:00:00Z","v":131,"vw":18.4445},{"c":18.61,"h":18.61,"l":18.53,"n":7,"o":18.53,"t":"2026-10-13T16:15:00Z","v":2712,"vw":18.559851},{"c":18.71,"h":18.72,"l":18.69,"n":29,"o":18.72,"t":"2026-10-13T16:30:00Z","v":15352,"vw":18.703049},{"c":18.705,"h":18.705,"l":18.705,"n":1,"o":18.705,"t":"2026-10-13T16:45:00Z","v":500,"vw":18.705},{"c":18.62,"h":18.63,"l":18.525,"n":21,"o":18.525,"t":"2026-10-13T17:00:00Z","v":5555,"vw":18.565256},{"c":18.66,"h":18.71,"l":18.66,"n":2,"o":18.71,"t":"2026-10-13T17:15:00Z","v":900,"vw":18.687778},{"c":18.68,"h":18.68,"l":18.64,"n":13,"o":18.64,"t":"2026-10-13T17:30:00Z","v":1804,"vw":18.657034},{"c":18.685,"h":18.745,"l":18.685,"n":2,"o":18.745,"t":"2026-10-13T17:45:00Z","v":1290,"vw":18.694302},{"c":18.8,"h":18.8,"l":18.74,"n":16,"o":18.74,"t":"2026-10-13T18:00:00Z","v":1274,"vw":18.751765},{"c":18.855,"h":18.855,"l":18.7174,"n":29,"o":18.7174,"t":"2026-10-13T18:15:00Z","v":5405,"vw":18.784482},{"c":18.781,"h":18.7901,"l":18.781,"n":22,"o":18.79,"t":"2026-10-13T18:30:00Z","v":4022,"vw":18.784811},{"c":18.74,"h":18.74,"l":18.74,"n":1,"o":18.74,"t":"2026-10-13T18:45:00Z","v":100,"vw":18.74},{"c":18.87,"h":18.87,"l":18.87,"n":1,"o":18.87,"t":"2026-10-13T19:00:00Z","v":110,"vw":18.87},{"c":18.87,"h":18.965,"l":18.87,"n":21,"o":18.9,"t":"2026-10-13T19:15:00Z","v":3007,"vw":18.921568},{"c":19.05,"h":19.15,"l":18.945,"n":29,"o":18.95,"t":"2026-10-13T19:30:00Z","v":6695,"vw":19.02917},{"c":19.04,"h":19.14,"l":19.03,"n":30,"o":19.05,"t":"2026-10-13T19:45:00Z","v":5102,"vw":19.077423},{"c":18.96,"h":19.02,"l":18.96,"n":9,"o":19.02,"t":"2026-10-13T20:15:00Z","v":1131,"vw":18.993},{"c":19.1,"h":19.1,"l":19.1,"n":1,"o":19.1,"t":"2026-10-13T21:15:00Z","v":250,"vw":19.1},{"c":19.21,"h":19.21,"l":19.19,"n":4,"o":19.19,"t":"2026-10-13T22:15:00Z","v":313,"vw":19.2},{"c":18.96,"h":19,"l":18.96,"n":2,"o":19,"t":"2026-10-14T08:00:00Z","v":508,"vw":18.987559},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-14T09:45:00Z","v":1000,"vw":19},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-14T10:45:00Z","v":150,"vw":19},{"c":18.408,"h":18.408,"l":18.408,"n":1,"o":18.408,"t":"2026-10-14T12:45:00Z","v":100,"vw":18.408},{"c":18.4,"h":18.5,"l":18.4,"n":4,"o":18.5,"t":"2026-10-14T13:00:00Z","v":801,"vw":18.4625},{"c":18.29,"h":18.4,"l":18.26,"n":21,"o":18.38,"t":"2026-10-14T13:15:00Z","v":2384,"vw":18.338393},{"c":18.14,"h":18.7,"l":17.9,"n":92,"o":18.295,"t":"2026-10-14T13:30:00Z","v":12653,"vw":18.039773},{"c":17.6301,"h":18.1,"l":17.6,"n":76,"o":18.1,"t":"2026-10-14T13:45:00Z","v":9063,"vw":17.901716},{"c":17.61,"h":17.63,"l":17.27,"n":84,"o":17.63,"t":"2026-10-14T14:00:00Z","v":10465,"vw":17.499873},{"c":16.7199,"h":17.48,"l":16.7,"n":146,"o":17.43,"t":"2026-10-14T14:15:00Z","v":24437,"vw":17.117136},{"c":16.925,"h":16.925,"l":16.66,"n":105,"o":16.7,"t":"2026-10-14T14:30:00Z","v":22032,"vw":16.830975},{"c":16.775,"h":16.91,"l":16.6365,"n":65,"o":16.91,"t":"2026-10-14T14:45:00Z","v":12864,"vw":16.764691},{"c":16.6038,"h":16.8599,"l":16.37,"n":80,"o":16.8599,"t":"2026-10-14T15:00:00Z","v":8613,"vw":16.654633},{"c":16.36,"h":16.59,"l":16.32,"n":36,"o":16.59,"t":"2026-10-14T15:15:00Z","v":4254,"vw":16.42106},{"c":16.359,"h":16.5086,"l":16.3,"n":32,"o":16.39,"t":"2026-10-14T15:30:00Z","v":6214,"vw":16.382895},{"c":16.54,"h":16.54,"l":16.35,"n":19,"o":16.35,"t":"2026-10-14T15:45:00Z","v":3393,"vw":16.418426},{"c":16.5,"h":16.65,"l":16.48,"n":29,"o":16.48,"t":"2026-10-14T16:00:00Z","v":2802,"vw":16.546779},{"c":16.35,"h":16.44,"l":16.26,"n":14,"o":16.4,"t":"2026-10-14T16:15:00Z","v":3397,"vw":16.39228},{"c":16.505,"h":16.53,"l":16.36,"n":21,"o":16.36,"t":"2026-10-14T16:30:00Z","v":2475,"vw":16.407988},{"c":16.505,"h":16.65,"l":16.5,"n":43,"o":16.5344,"t":"2026-10-14T16:45:00Z","v":5135,"vw":16.569234},{"c":16.4283,"h":16.7605,"l":16.4283,"n":10,"o":16.59,"t":"2026-10-14T17:00:00Z","v":2671,"vw":16.588174},{"c":16.295,"h":16.45,"l":16.295,"n":19,"o":16.45,"t":"2026-10-14T17:15:00Z","v":6945,"vw":16.432437},{"c":16.32,"h":16.36,"l":16.3,"n":19,"o":16.36,"t":"2026-10-14T17:30:00Z","v":3738,"vw":16.326686},{"c":16.22,"h":16.36,"l":16.22,"n":29,"o":16.34,"t":"2026-10-14T17:45:00Z","v":4443,"vw":16.312875},{"c":16.05,"h":16.305,"l":16.05,"n":38,"o":16.305,"t":"2026-10-14T18:00:00Z","v":3983,"vw":16.143597},{"c":16.1499,"h":16.16,"l":16.06,"n":32,"o":16.145,"t":"2026-10-14T18:15:00Z","v":4011,"vw":16.120717},{"c":16.1051,"h":16.19,"l":16.03,"n":24,"o":16.03,"t":"2026-10-14T18:30:00Z","v":4831,"vw":16.08178},{"c":16.275,"h":16.275,"l":16.15,"n":13,"o":16.1535,"t":"2026-10-14T18:45:00Z","v":2868,"vw":16.225901},{"c":16.405,"h":16.405,"l":16.12,"n":22,"o":16.21,"t":"2026-10-14T19:00:00Z","v":3611,"vw":16.285869},{"c":16.64,"h":16.6699,"l":16.376,"n":33,"o":16.376,"t":"2026-10-14T19:15:00Z","v":2696,"vw":16.518984},{"c":16.66,"h":16.76,"l":16.65,"n":22,"o":16.65,"t":"2026-10-14T19:30:00Z","v":3524,"vw":16.737993},{"c":16.67,"h":16.67,"l":16.52,"n":24,"o":16.52,"t":"2026-10-14T19:45:00Z","v":1837,"vw":16.563235},{"c":16.67,"h":16.67,"l":16.67,"n":7,"o":16.67,"t":"2026-10-14T20:00:00Z","v":205,"vw":16.67},{"c":16.65,"h":16.65,"l":16.65,"n":1,"o":16.65,"t":"2026-10-14T20:30:00Z","v":500,"vw":16.65},{"c":16.7896,"h":16.7896,"l":16.523,"n":2,"o":16.523,"t":"2026-10-14T20:45:00Z","v":281,"vw":16.665313},{"c":16.6966,"h":16.6966,"l":16.6966,"n":2,"o":16.6966,"t":"2026-10-14T21:00:00Z","v":165,"vw":16.6966},{"c":16.52,"h":16.52,"l":16.52,"n":3,"o":16.52,"t":"2026-10-14T21:30:00Z","v":500,"vw":16.52},{"c":16.6945,"h":16.6945,"l":16.6945,"n":1,"o":16.6945,"t":"2026-10-14T21:45:00Z","v":100,"vw":16.6945},{"c":16.2311,"h":16.31,"l":16.181,"n":6,"o":16.31,"t":"2026-10-14T22:30:00Z","v":907,"vw":16.258282},{"c":16.45,"h":16.45,"l":16.45,"n":1,"o":16.45,"t":"2026-10-14T23:00:00Z","v":2000,"vw":16.45},{"c":16.35,"h":16.45,"l":16.35,"n":6,"o":16.45,"t":"2026-10-14T23:15:00Z","v":3006,"vw":16.418611},{"c":16.208,"h":16.208,"l":16.208,"n":1,"o":16.208,"t":"2026-10-14T23:30:00Z","v":650,"vw":16.208},{"c":16.2058,"h":16.2058,"l":16.2058,"n":2,"o":16.2058,"t":"2026-10-14T23:45:00Z","v":4000,"vw":16.2058},{"c":16.09,"h":16.09,"l":15.75,"n":13,"o":15.75,"t":"2026-10-15T08:00:00Z","v":3215,"vw":15.86361},{"c":15.6,"h":15.6,"l":15.6,"n":2,"o":15.6,"t":"2026-10-15T09:00:00Z","v":730,"vw":15.6},{"c":15.5749,"h":15.5749,"l":15.5749,"n":1,"o":15.5749,"t":"2026-10-15T09:30:00Z","v":350,"vw":15.5749},{"c":15.57,"h":15.57,"l":15.57,"n":1,"o":15.57,"t":"2026-10-15T10:00:00Z","v":203,"vw":15.57},{"c":15.57,"h":15.57,"l":15.57,"n":2,"o":15.57,"t":"2026-10-15T10:15:00Z","v":292,"vw":15.57},{"c":15.42,"h":15.61,"l":15.39,"n":16,"o":15.61,"t":"2026-10-15T11:00:00Z","v":3944,"vw":15.528691},{"c":15.46,"h":15.61,"l":15.46,"n":13,"o":15.46,"t":"2026-10-15T11:15:00Z","v":1288,"vw":15.47503},{"c":15.75,"h":15.75,"l":15.67,"n":4,"o":15.67,"t":"2026-10-15T11:30:00Z","v":350,"vw":15.723333},{"c":15.85,"h":15.85,"l":15.85,"n":1,"o":15.85,"t":"2026-10-15T11:45:00Z","v":125,"vw":15.85},{"c":15.676,"h":15.676,"l":15.676,"n":1,"o":15.676,"t":"2026-10-15T12:00:00Z","v":100,"vw":15.676},{"c":15.7,"h":15.7,"l":15.7,"n":1,"o":15.7,"t":"2026-10-15T13:00:00Z","v":1000,"vw":15.7},{"c":15.69,"h":15.7,"l":15.69,"n":6,"o":15.69,"t":"2026-10-15T13:15:00Z","v":1418,"vw":15.690854},{"c":15.285,"h":15.63,"l":15.08,"n":147,"o":15.63,"t":"2026-10-15T13:30:00Z","v":18491,"vw":15.427037},{"c":14.525,"h":15.05,"l":14.2942,"n":224,"o":15,"t":"2026-10-15T13:45:00Z","v":18008,"vw":14.690035},{"c":14.94,"h":15,"l":14.48,"n":44,"o":14.48,"t":"2026-10-15T14:00:00Z","v":3734,"vw":14.797708},{"c":15.08,"h":15.18,"l":15.01,"n":38,"o":15.01,"t":"2026-10-15T14:15:00Z","v":4999,"vw":15.074838},{"c":15.21,"h":15.29,"l":15.19,"n":53,"o":15.21,"t":"2026-10-15T14:30:00Z","v":9533,"vw":15.232346},{"c":15.46,"h":15.46,"l":15.25,"n":62,"o":15.25,"t":"2026-10-15T14:45:00Z","v":5724,"vw":15.318935},{"c":15.65,"h":15.65,"l":15.3327,"n":61,"o":15.46,"t":"2026-10-15T15:00:00Z","v":8158,"vw":15.531553},{"c":15.75,"h":15.76,"l":15.605,"n":42,"o":15.705,"t":"2026-10-15T15:15:00Z","v":6307,"vw":15.727052},{"c":15.81,"h":15.81,"l":15.63,"n":6,"o":15.63,"t":"2026-10-15T15:30:00Z","v":599,"vw":15.704295},{"c":15.82,"h":15.9,"l":15.82,"n":6,"o":15.9,"t":"2026-10-15T15:45:00Z","v":2190,"vw":15.855491},{"c":15.8,"h":15.8499,"l":15.76,"n":16,"o":15.8,"t":"2026-10-15T16:15:00Z","v":1192,"vw":15.814013},{"c":15.79,"h":15.8,"l":15.705,"n":5,"o":15.705,"t":"2026-10-15T16:30:00Z","v":2300,"vw":15.716776},{"c":15.79,"h":15.82,"l":15.79,"n":4,"o":15.82,"t":"2026-10-15T16:45:00Z","v":608,"vw":15.805},{"c":15.75,"h":15.755,"l":15.68,"n":8,"o":15.755,"t":"2026-10-15T17:15:00Z","v":5320,"vw":15.714599},{"c":15.8,"h":15.8,"l":15.8,"n":5,"o":15.8,"t":"2026-10-15T17:30:00Z","v":173,"vw":15.8},{"c":15.83,"h":15.83,"l":15.81,"n":6,"o":15.81,"t":"2026-10-15T17:45:00Z","v":892,"vw":15.818751},{"c":15.75,"h":15.8,"l":15.75,"n":13,"o":15.8,"t":"2026-10-15T18:00:00Z","v":2465,"vw":15.752123},{"c":15.73,"h":15.734,"l":15.715,"n":4,"o":15.715,"t":"2026-10-15T18:15:00Z","v":464,"vw":15.728434},{"c":15.73,"h":15.73,"l":15.6601,"n":3,"o":15.6601,"t":"2026-10-15T18:30:00Z","v":331,"vw":15.705052},{"c":15.775,"h":15.775,"l":15.6611,"n":7,"o":15.6611,"t":"2026-10-15T18:45:00Z","v":2670,"vw":15.665481},{"c":16.01,"h":16.01,"l":15.825,"n":13,"o":15.825,"t":"2026-10-15T19:00:00Z","v":764,"vw":15.92102},{"c":16.29,"h":16.29,"l":16.05,"n":20,"o":16.05,"t":"2026-10-15T19:15:00Z","v":3096,"vw":16.185449},{"c":16.3,"h":16.335,"l":16.28,"n":8,"o":16.29,"t":"2026-10-15T19:30:00Z","v":1062,"vw":16.301625},{"c":16.3,"h":16.3,"l":16.24,"n":15,"o":16.25,"t":"2026-10-15T19:45:00Z","v":1715,"vw":16.267906},{"c":16.3,"h":16.3,"l":16.3,"n":2,"o":16.3,"t":"2026-10-15T20:00:00Z","v":280,"vw":16.3},{"c":16.42,"h":16.42,"l":16.31,"n":4,"o":16.31,"t":"2026-10-15T20:15:00Z","v":600,"vw":16.387075},{"c":16.1251,"h":16.31,"l":16.1251,"n":3,"o":16.31,"t":"2026-10-15T20:45:00Z","v":875,"vw":16.27387},{"c":16.2,"h":16.2,"l":16.2,"n":2,"o":16.2,"t":"2026-10-15T21:15:00Z","v":300,"vw":16.2},{"c":16.2,"h":16.2,"l":16.2,"n":2,"o":16.2,"t":"2026-10-15T23:00:00Z","v":200,"vw":16.2},{"c":16.11,"h":16.12,"l":16.11,"n":6,"o":16.12,"t":"2026-10-15T23:30:00Z","v":665,"vw":16.118333},{"c":16.4,"h":16.4,"l":16.4,"n":12,"o":16.4,"t":"2026-10-16T08:00:00Z","v":500,"vw":16.4},{"c":16.126,"h":16.126,"l":16.126,"n":3,"o":16.126,"t":"2026-10-16T11:00:00Z","v":102,"vw":16.126},{"c":16.01,"h":16.01,"l":16,"n":3,"o":16,"t":"2026-10-16T12:30:00Z","v":306,"vw":16.003333},{"c":15.9,"h":15.9,"l":15.9,"n":3,"o":15.9,"t":"2026-10-16T12:45:00Z","v":200,"vw":15.9},{"c":15.791,"h":15.94,"l":15.791,"n":3,"o":15.94,"t":"2026-10-16T13:15:00Z","v":420,"vw":15.826476},{"c":16.83,"h":16.83,"l":15.875,"n":66,"o":16.07,"t":"2026-10-16T13:30:00Z","v":11604,"vw":16.389613},{"c":16.41,"h":17.02,"l":16.41,"n":78,"o":16.98,"t":"2026-10-16T13:45:00Z","v":16114,"vw":16.93144},{"c":16.46,"h":16.55,"l":16.46,"n":6,"o":16.55,"t":"2026-10-16T14:00:00Z","v":1901,"vw":16.483684},{"c":16.48,"h":16.48,"l":16.27,"n":14,"o":16.455,"t":"2026-10-16T14:15:00Z","v":941,"vw":16.397533},{"c":16.58,"h":16.685,"l":16.525,"n":38,"o":16.525,"t":"2026-10-16T14:30:00Z","v":3370,"vw":16.618898},{"c":16.41,"h":16.685,"l":16.41,"n":13,"o":16.57,"t":"2026-10-16T14:45:00Z","v":1940,"vw":16.579549},{"c":16.2,"h":16.3,"l":16.1561,"n":15,"o":16.3,"t":"2026-10-16T15:00:00Z","v":5385,"vw":16.253507},{"c":16.29,"h":16.3,"l":16.18,"n":11,"o":16.2,"t":"2026-10-16T15:15:00Z","v":1020,"vw":16.236307},{"c":16.305,"h":16.305,"l":16.22,"n":2,"o":16.22,"t":"2026-10-16T15:30:00Z","v":200,"vw":16.2625},{"c":16.3,"h":16.32,"l":16.295,"n":6,"o":16.32,"t":"2026-10-16T16:15:00Z","v":1500,"vw":16.310333},{"c":16.3513,"h":16.3513,"l":16.25,"n":9,"o":16.32,"t":"2026-10-16T16:45:00Z","v":1506,"vw":16.308343},{"c":16.3,"h":16.3,"l":16.3,"n":1,"o":16.3,"t":"2026-10-16T17:00:00Z","v":100,"vw":16.3},{"c":16.3,"h":16.36,"l":16.3,"n":5,"o":16.3,"t":"2026-10-16T17:15:00Z","v":816,"vw":16.3225},{"c":16.355,"h":16.36,"l":16.355,"n":10,"o":16.36,"t":"2026-10-16T17:30:00Z","v":719,"vw":16.357765},{"c":16.24,"h":16.4,"l":16.24,"n":8,"o":16.4,"t":"2026-10-16T17:45:00Z","v":773,"vw":16.321547},{"c":16.18,"h":16.2399,"l":16.1003,"n":9,"o":16.145,"t":"2026-10-16T18:00:00Z","v":2923,"vw":16.161512},{"c":16.17,"h":16.17,"l":16.17,"n":1,"o":16.17,"t":"2026-10-16T18:15:00Z","v":200,"vw":16.17},{"c":16.1073,"h":16.185,"l":16.1073,"n":3,"o":16.185,"t":"2026-10-16T18:30:00Z","v":618,"vw":16.128239},{"c":16,"h":16.11,"l":16,"n":26,"o":16.1,"t":"2026-10-16T18:45:00Z","v":3443,"vw":16.05112},{"c":16,"h":16.05,"l":15.98,"n":14,"o":16,"t":"2026-10-16T19:00:00Z","v":2371,"vw":15.996489},{"c":16.14,"h":16.14,"l":16.135,"n":2,"o":16.135,"t":"2026-10-16T19:15:00Z","v":1500,"vw":16.136667},{"c":16.16,"h":16.16,"l":16.16,"n":1,"o":16.16,"t":"2026-10-16T19:30:00Z","v":100,"vw":16.16},{"c":15.945,"h":16.0307,"l":15.9,"n":33,"o":15.98,"t":"2026-10-16T19:45:00Z","v":3289,"vw":15.970608},{"c":15.8104,"h":15.8104,"l":15.8104,"n":1,"o":15.8104,"t":"2026-10-16T22:00:00Z","v":100,"vw":15.8104},{"c":15.7713,"h":15.7713,"l":15.7713,"n":2,"o":15.7713,"t":"2026-10-16T23:45:00Z","v":240,"vw":15.7713},{"c":16.54,"h":16.54,"l":16.37,"n":3,"o":16.37,"t":"2026-10-19T11:00:00Z","v":524,"vw":16.41166},{"c":16.52,"h":16.52,"l":16.52,"n":1,"o":16.52,"t":"2026-10-19T11:30:00Z","v":100,"vw":16.52},{"c":16.6,"h":16.6,"l":16.59,"n":6,"o":16.59,"t":"2026-10-19T11:45:00Z","v":1239,"vw":16.598333},{"c":16.75,"h":16.75,"l":16.75,"n":2,"o":16.75,"t":"2026-10-19T12:15:00Z","v":350,"vw":16.75},{"c":16.14,"h":16.7,"l":16.14,"n":52,"o":16.7,"t":"2026-10-19T13:30:00Z","v":10549,"vw":16.27318},{"c":16,"h":16.14,"l":16,"n":16,"o":16.14,"t":"2026-10-19T13:45:00Z","v":4053,"vw":16.069817},{"c":16.02,"h":16.02,"l":15.9001,"n":12,"o":15.955,"t":"2026-10-19T14:00:00Z","v":926,"vw":15.957731},{"c":16.11,"h":16.195,"l":16.11,"n":8,"o":16.1271,"t":"2026-10-19T14:15:00Z","v":1424,"vw":16.1522},{"c":15.93,"h":15.975,"l":15.93,"n":7,"o":15.95,"t":"2026-10-19T14:30:00Z","v":1487,"vw":15.949273},{"c":15.9,"h":15.9982,"l":15.9,"n":12,"o":15.981,"t":"2026-10-19T14:45:00Z","v":8983,"vw":15.98686},{"c":16.12,"h":16.12,"l":15.96,"n":4,"o":15.96,"t":"2026-10-19T15:00:00Z","v":783,"vw":15.982994},{"c":16.2,"h":16.2,"l":16.12,"n":8,"o":16.12,"t":"2026-10-19T15:15:00Z","v":1775,"vw":16.15262},{"c":16.11,"h":16.13,"l":16.1,"n":8,"o":16.13,"t":"2026-10-19T15:45:00Z","v":1851,"vw":16.109008},{"c":16,"h":16.1103,"l":16,"n":7,"o":16.1103,"t":"2026-10-19T16:00:00Z","v":2012,"vw":16.01103},{"c":15.9273,"h":15.97,"l":15.9273,"n":8,"o":15.96,"t":"2026-10-19T16:30:00Z","v":960,"vw":15.957257},{"c":15.8,"h":15.9256,"l":15.8,"n":22,"o":15.92,"t":"2026-10-19T16:45:00Z","v":5471,"vw":15.896434},{"c":15.81,"h":15.81,"l":15.75,"n":10,"o":15.75,"t":"2026-10-19T17:15:00Z","v":1375,"vw":15.768629},{"c":15.645,"h":15.7,"l":15.645,"n":9,"o":15.7,"t":"2026-10-19T17:30:00Z","v":631,"vw":15.682483},{"c":15.61,"h":15.62,"l":15.61,"n":3,"o":15.62,"t":"2026-10-19T17:45:00Z","v":800,"vw":15.6125},{"c":15.65,"h":15.6608,"l":15.592,"n":4,"o":15.6608,"t":"2026-10-19T18:00:00Z","v":1228,"vw":15.603848},{"c":15.59,"h":15.59,"l":15.59,"n":4,"o":15.59,"t":"2026-10-19T18:15:00Z","v":103,"vw":15.59},{"c":15.44,"h":15.5,"l":15.44,"n":22,"o":15.5,"t":"2026-10-19T18:30:00Z","v":5781,"vw":15.456493},{"c":15.4,"h":15.44,"l":15.38,"n":9,"o":15.44,"t":"2026-10-19T18:45:00Z","v":1597,"vw":15.400505},{"c":15.515,"h":15.515,"l":15.515,"n":1,"o":15.515,"t":"2026-10-19T19:15:00Z","v":250,"vw":15.515},{"c":15.6723,"h":15.6723,"l":15.5946,"n":30,"o":15.62,"t":"2026-10-19T19:30:00Z","v":9818,"vw":15.60474},{"c":15.51,"h":15.51,"l":15.505,"n":11,"o":15.505,"t":"2026-10-19T19:45:00Z","v":760,"vw":15.506},{"c":15.52,"h":15.52,"l":15.52,"n":1,"o":15.52,"t":"2026-10-19T20:00:00Z","v":100,"vw":15.52},{"c":15.6559,"h":15.6559,"l":15.6559,"n":1,"o":15.6559,"t":"2026-10-19T23:00:00Z","v":350,"vw":15.6559},{"c":15.25,"h":15.33,"l":15.25,"n":2,"o":15.33,"t":"2026-10-20T08:15:00Z","v":300,"vw":15.303333},{"c":14.93,"h":14.95,"l":14.93,"n":5,"o":14.95,"t":"2026-10-20T11:15:00Z","v":300,"vw":14.943266},{"c":14.85,"h":14.85,"l":14.85,"n":2,"o":14.85,"t":"2026-10-20T13:00:00Z","v":510,"vw":14.85},{"c":14.74,"h":14.88,"l":14.71,"n":5,"o":14.88,"t":"2026-10-20T13:15:00Z","v":752,"vw":14.835714},{"c":14.525,"h":14.9699,"l":14.5,"n":71,"o":14.75,"t":"2026-10-20T13:30:00Z","v":7547,"vw":14.706626},{"c":14.91,"h":14.9895,"l":14.6076,"n":46,"o":14.6076,"t":"2026-10-20T13:45:00Z","v":7579,"vw":14.866199},{"c":15.265,"h":15.31,"l":15.135,"n":7,"o":15.135,"t":"2026-10-20T14:00:00Z","v":1655,"vw":15.199848},{"c":15.74,"h":15.74,"l":15.34,"n":8,"o":15.34,"t":"2026-10-20T14:15:00Z","v":1083,"vw":15.52409},{"c":15.515,"h":15.76,"l":15.515,"n":17,"o":15.76,"t":"2026-10-20T14:30:00Z","v":1834,"vw":15.657929},{"c":15.6,"h":15.7,"l":15.5512,"n":3,"o":15.7,"t":"2026-10-20T14:45:00Z","v":1300,"vw":15.570154},{"c":15.141,"h":15.455,"l":15.141,"n":7,"o":15.455,"t":"2026-10-20T15:00:00Z","v":2776,"vw":15.213364},{"c":15.18,"h":15.31,"l":15.18,"n":10,"o":15.2334,"t":"2026-10-20T15:15:00Z","v":1604,"vw":15.25285},{"c":15.175,"h":15.265,"l":15.175,"n":11,"o":15.265,"t":"2026-10-20T15:30:00Z","v":2567,"vw":15.197845},{"c":15.29,"h":15.29,"l":15.18,"n":4,"o":15.18,"t":"2026-10-20T15:45:00Z","v":425,"vw":15.23625},{"c":15.2601,"h":15.305,"l":15.2601,"n":5,"o":15.305,"t":"2026-10-20T16:00:00Z","v":769,"vw":15.299029},{"c":15.15,"h":15.29,"l":15.15,"n":3,"o":15.29,"t":"2026-10-20T16:15:00Z","v":376,"vw":15.215333},{"c":15.2,"h":15.2,"l":15.13,"n":6,"o":15.15,"t":"2026-10-20T17:00:00Z","v":2140,"vw":15.167619},{"c":15.27,"h":15.285,"l":15.26,"n":17,"o":15.26,"t":"2026-10-20T17:15:00Z","v":4915,"vw":15.270105},{"c":15.3,"h":15.3,"l":15.3,"n":2,"o":15.3,"t":"2026-10-20T17:30:00Z","v":130,"vw":15.3},{"c":15.2,"h":15.235,"l":15.2,"n":2,"o":15.235,"t":"2026-10-20T17:45:00Z","v":380,"vw":15.225789},{"c":15.135,"h":15.14,"l":15.135,"n":5,"o":15.14,"t":"2026-10-20T18:00:00Z","v":606,"vw":15.1375},{"c":15.1,"h":15.1,"l":15.1,"n":1,"o":15.1,"t":"2026-10-20T18:15:00Z","v":100,"vw":15.1},{"c":14.99,"h":15.07,"l":14.99,"n":19,"o":15.07,"t":"2026-10-20T18:30:00Z","v":2270,"vw":15.019743},{"c":14.965,"h":14.965,"l":14.965,"n":1,"o":14.965,"t":"2026-10-20T18:45:00Z","v":1000,"vw":14.965},{"c":15.05,"h":15.08,"l":15.05,"n":3,"o":15.08,"t":"2026-10-20T19:00:00Z","v":429,"vw":15.07271},{"c":14.98,"h":15.02,"l":14.971,"n":6,"o":15.02,"t":"2026-10-20T19:15:00Z","v":335,"vw":14.990333},{"c":14.885,"h":14.9599,"l":14.8642,"n":12,"o":14.9599,"t":"2026-10-20T19:30:00Z","v":3879,"vw":14.902405},{"c":14.86,"h":14.96,"l":14.86,"n":16,"o":14.93,"t":"2026-10-20T19:45:00Z","v":1893,"vw":14.908015},{"c":15.1612,"h":15.22,"l":15.1597,"n":4,"o":15.1597,"t":"2026-10-20T20:15:00Z","v":651,"vw":15.1699},{"c":15.2,"h":15.2,"l":15.2,"n":1,"o":15.2,"t":"2026-10-20T20:45:00Z","v":300,"vw":15.2},{"c":15.45,"h":15.45,"l":15.45,"n":3,"o":15.45,"t":"2026-10-20T21:00:00Z","v":300,"vw":15.45},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-10-20T21:30:00Z","v":200,"vw":15.5},{"c":15.5,"h":15.5,"l":15.5,"n":2,"o":15.5,"t":"2026-10-20T22:30:00Z","v":300,"vw":15.5},{"c":15.68,"h":15.68,"l":15.56,"n":4,"o":15.56,"t":"2026-10-21T08:00:00Z","v":2201,"vw":15.669086},{"c":15.38,"h":15.38,"l":15.38,"n":2,"o":15.38,"t":"2026-10-21T08:30:00Z","v":109,"vw":15.38},{"c":15.4,"h":15.53,"l":15.4,"n":13,"o":15.4,"t":"2026-10-21T08:45:00Z","v":1300,"vw":15.422308},{"c":15.5325,"h":15.5325,"l":15.5325,"n":1,"o":15.5325,"t":"2026-10-21T10:45:00Z","v":200,"vw":15.5325},{"c":15.59,"h":15.59,"l":15.59,"n":2,"o":15.59,"t":"2026-10-21T11:30:00Z","v":149,"vw":15.59},{"c":15.74,"h":15.74,"l":15.4753,"n":4,"o":15.66,"t":"2026-10-21T11:45:00Z","v":332,"vw":15.6251},{"c":15.73,"h":15.77,"l":15.69,"n":33,"o":15.73,"t":"2026-10-21T12:15:00Z","v":9700,"vw":15.755886},{"c":15.72,"h":15.72,"l":15.72,"n":3,"o":15.72,"t":"2026-10-21T12:30:00Z","v":200,"vw":15.72},{"c":15.6311,"h":15.6311,"l":15.6311,"n":2,"o":15.6311,"t":"2026-10-21T13:15:00Z","v":144,"vw":15.6311},{"c":15.945,"h":16.32,"l":15.87,"n":64,"o":16.01,"t":"2026-10-21T13:30:00Z","v":9705,"vw":16.165146},{"c":15.98,"h":16.1,"l":15.98,"n":30,"o":16.05,"t":"2026-10-21T13:45:00Z","v":3972,"vw":16.033992},{"c":15.945,"h":16.08,"l":15.88,"n":29,"o":16.0573,"t":"2026-10-21T14:00:00Z","v":4859,"vw":15.998304},{"c":15.92,"h":15.92,"l":15.87,"n":12,"o":15.87,"t":"2026-10-21T14:15:00Z","v":1547,"vw":15.889338},{"c":15.82,"h":15.82,"l":15.82,"n":2,"o":15.82,"t":"2026-10-21T14:30:00Z","v":101,"vw":15.82},{"c":15.915,"h":15.9343,"l":15.915,"n":7,"o":15.9343,"t":"2026-10-21T14:45:00Z","v":1623,"vw":15.924008},{"c":15.98,"h":16.04,"l":15.89,"n":12,"o":15.89,"t":"2026-10-21T15:00:00Z","v":2982,"vw":16.007793},{"c":16.1,"h":16.1,"l":16.01,"n":7,"o":16.01,"t":"2026-10-21T15:15:00Z","v":895,"vw":16.051264},{"c":16.15,"h":16.19,"l":16.12,"n":16,"o":16.12,"t":"2026-10-21T15:30:00Z","v":4501,"vw":16.14209},{"c":16.15,"h":16.175,"l":16.15,"n":11,"o":16.1729,"t":"2026-10-21T15:45:00Z","v":1850,"vw":16.157206},{"c":16.18,"h":16.18,"l":16.16,"n":7,"o":16.18,"t":"2026-10-21T16:00:00Z","v":861,"vw":16.174118},{"c":16.1729,"h":16.19,"l":16.1505,"n":4,"o":16.19,"t":"2026-10-21T16:15:00Z","v":910,"vw":16.162356},{"c":16.25,"h":16.32,"l":16.13,"n":17,"o":16.13,"t":"2026-10-21T16:30:00Z","v":3590,"vw":16.293739},{"c":16.24,"h":16.28,"l":16.24,"n":5,"o":16.28,"t":"2026-10-21T16:45:00Z","v":6299,"vw":16.260254},{"c":16.2833,"h":16.2833,"l":16.2833,"n":2,"o":16.2833,"t":"2026-10-21T17:00:00Z","v":150,"vw":16.2833},{"c":16.33,"h":16.33,"l":16.32,"n":10,"o":16.32,"t":"2026-10-21T17:15:00Z","v":4196,"vw":16.324981},{"c":16.38,"h":16.4,"l":16.3513,"n":6,"o":16.3513,"t":"2026-10-21T17:30:00Z","v":2100,"vw":16.387452},{"c":16.24,"h":16.365,"l":16.24,"n":6,"o":16.34,"t":"2026-10-21T17:45:00Z","v":1758,"vw":16.319106},{"c":16.24,"h":16.24,"l":16.24,"n":2,"o":16.24,"t":"2026-10-21T18:15:00Z","v":1100,"vw":16.24},{"c":16.23,"h":16.23,"l":16.23,"n":9,"o":16.23,"t":"2026-10-21T18:30:00Z","v":900,"vw":16.23},{"c":16.08,"h":16.165,"l":16.08,"n":8,"o":16.165,"t":"2026-10-21T18:45:00Z","v":1918,"vw":16.131856},{"c":16.085,"h":16.085,"l":16.04,"n":5,"o":16.07,"t":"2026-10-21T19:00:00Z","v":938,"vw":16.071855},{"c":16.1,"h":16.12,"l":16.0516,"n":38,"o":16.0516,"t":"2026-10-21T19:45:00Z","v":1518,"vw":16.098228},{"c":16.07,"h":16.07,"l":16.07,"n":4,"o":16.07,"t":"2026-10-21T20:00:00Z","v":242,"vw":16.07},{"c":16.19,"h":16.19,"l":16.19,"n":3,"o":16.19,"t":"2026-10-21T20:30:00Z","v":344,"vw":16.19},{"c":16.24,"h":16.24,"l":16.24,"n":3,"o":16.24,"t":"2026-10-21T20:45:00Z","v":171,"vw":16.24},{"c":16.091,"h":16.091,"l":16.091,"n":1,"o":16.091,"t":"2026-10-21T21:00:00Z","v":1000,"vw":16.091},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-21T22:15:00Z","v":1000,"vw":16},{"c":15.88,"h":15.88,"l":15.88,"n":1,"o":15.88,"t":"2026-10-21T23:45:00Z","v":500,"vw":15.88},{"c":15.08,"h":15.39,"l":15.08,"n":34,"o":15.3,"t":"2026-10-22T08:00:00Z","v":4176,"vw":15.150696},{"c":15.01,"h":15.01,"l":15.01,"n":11,"o":15.01,"t":"2026-10-22T08:15:00Z","v":471,"vw":15.01},{"c":14.89,"h":14.89,"l":14.89,"n":3,"o":14.89,"t":"2026-10-22T09:00:00Z","v":128,"vw":14.89},{"c":14.85,"h":14.85,"l":14.85,"n":3,"o":14.85,"t":"2026-10-22T09:45:00Z","v":559,"vw":14.85},{"c":15,"h":15.26,"l":15,"n":10,"o":15.26,"t":"2026-10-22T11:00:00Z","v":1930,"vw":15.078144},{"c":15,"h":15,"l":15,"n":3,"o":15,"t":"2026-10-22T11:30:00Z","v":2005,"vw":15},{"c":15.07,"h":15.07,"l":15.07,"n":1,"o":15.07,"t":"2026-10-22T12:00:00Z","v":100,"vw":15.07},{"c":15,"h":15.15,"l":15,"n":6,"o":15.07,"t":"2026-10-22T12:30:00Z","v":2101,"vw":15.109562},{"c":14.95,"h":15.07,"l":14.95,"n":4,"o":15.07,"t":"2026-10-22T12:45:00Z","v":331,"vw":15.0325},{"c":14.1,"h":15.25,"l":14.07,"n":167,"o":15.13,"t":"2026-10-22T13:30:00Z","v":19208,"vw":14.545878},{"c":13.85,"h":14.05,"l":13.73,"n":289,"o":14.01,"t":"2026-10-22T13:45:00Z","v":62393,"vw":13.916461},{"c":13.46,"h":14.029,"l":13.4,"n":230,"o":13.825,"t":"2026-10-22T14:00:00Z","v":24466,"vw":13.621385},{"c":12.935,"h":13.38,"l":12.935,"n":188,"o":13.38,"t":"2026-10-22T14:15:00Z","v":19621,"vw":13.174627},{"c":13,"h":13.15,"l":12.95,"n":150,"o":12.9524,"t":"2026-10-22T14:30:00Z","v":16485,"vw":13.026559},{"c":12.8399,"h":13.021,"l":12.7,"n":543,"o":12.98,"t":"2026-10-22T14:45:00Z","v":105053,"vw":12.851382},{"c":12.8099,"h":12.855,"l":12.6,"n":40,"o":12.795,"t":"2026-10-22T15:00:00Z","v":5455,"vw":12.698536},{"c":12.56,"h":12.87,"l":12.56,"n":84,"o":12.6523,"t":"2026-10-22T15:15:00Z","v":13948,"vw":12.696476},{"c":12.515,"h":12.61,"l":12.45,"n":183,"o":12.55,"t":"2026-10-22T15:30:00Z","v":60268,"vw":12.503299},{"c":12.565,"h":12.5725,"l":12.44,"n":10,"o":12.44,"t":"2026-10-22T15:45:00Z","v":3108,"vw":12.532611},{"c":12.74,"h":12.78,"l":12.441,"n":54,"o":12.5601,"t":"2026-10-22T16:00:00Z","v":8289,"vw":12.613606},{"c":12.66,"h":12.73,"l":12.635,"n":43,"o":12.635,"t":"2026-10-22T16:15:00Z","v":9356,"vw":12.656803},{"c":12.54,"h":12.67,"l":12.521,"n":59,"o":12.64,"t":"2026-10-22T16:30:00Z","v":5848,"vw":12.587813},{"c":12.435,"h":12.5035,"l":12.345,"n":72,"o":12.5,"t":"2026-10-22T16:45:00Z","v":15131,"vw":12.449548},{"c":12.38,"h":12.43,"l":12.3413,"n":50,"o":12.43,"t":"2026-10-22T17:00:00Z","v":4482,"vw":12.37316},{"c":12.3699,"h":12.43,"l":12.27,"n":88,"o":12.3519,"t":"2026-10-22T17:15:00Z","v":6666,"vw":12.337228},{"c":12.5547,"h":12.5547,"l":12.395,"n":24,"o":12.4402,"t":"2026-10-22T17:30:00Z","v":3219,"vw":12.452648},{"c":12.61,"h":12.6443,"l":12.55,"n":34,"o":12.57,"t":"2026-10-22T17:45:00Z","v":4235,"vw":12.587348},{"c":12.5,"h":12.64,"l":12.45,"n":25,"o":12.64,"t":"2026-10-22T18:00:00Z","v":2525,"vw":12.600496},{"c":12.55,"h":12.61,"l":12.49,"n":11,"o":12.49,"t":"2026-10-22T18:15:00Z","v":1751,"vw":12.534361},{"c":12.5801,"h":12.615,"l":12.54,"n":9,"o":12.54,"t":"2026-10-22T18:30:00Z","v":1641,"vw":12.578379},{"c":12.415,"h":12.63,"l":12.415,"n":68,"o":12.63,"t":"2026-10-22T18:45:00Z","v":7587,"vw":12.494773},{"c":12.37,"h":12.4,"l":12.3525,"n":30,"o":12.4,"t":"2026-10-22T19:00:00Z","v":7182,"vw":12.366961},{"c":12.342,"h":12.43,"l":12.341,"n":32,"o":12.38,"t":"2026-10-22T19:15:00Z","v":2706,"vw":12.372527},{"c":12.24,"h":12.33,"l":12.19,"n":79,"o":12.33,"t":"2026-10-22T19:30:00Z","v":8935,"vw":12.23825},{"c":12.65,"h":12.69,"l":12.29,"n":50,"o":12.29,"t":"2026-10-22T19:45:00Z","v":7420,"vw":12.536003},{"c":12.6577,"h":12.87,"l":12.63,"n":23,"o":12.63,"t":"2026-10-22T20:00:00Z","v":3654,"vw":12.750758},{"c":12.67,"h":12.71,"l":12.67,"n":2,"o":12.71,"t":"2026-10-22T20:15:00Z","v":413,"vw":12.694213},{"c":12.65,"h":12.76,"l":12.65,"n":4,"o":12.76,"t":"2026-10-22T20:30:00Z","v":590,"vw":12.696}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.36548304216272265,"strike":22.309660843254452,"iv":1.5866198208772526,"gamma":0.04124404303946607,"theta":-0.022939893805375252,"vega":0.008314083716548439,"rho":0.0012016019891785423,"breakevenPct":79.25014929183538},{"delta":0.2,"premium":0.5003478065112129,"strike":19.95826321865445,"iv":1.518551401802384,"gamma":0.05175184394384107,"theta":-0.02636883262307709,"vega":0.00998253783183565,"rho":0.001593493660551263,"breakevenPct":61.728150396566505},{"delta":0.25,"premium":0.5400908028818245,"strike":16.849091971181753,"iv":1.1892602343684666,"gamma":0.07489350524041852,"theta":-0.02349983920706139,"vega":0.01132460533122658,"rho":0.002056072413219021,"breakevenPct":37.46389544714291},{"delta":0.3,"premium":0.660600578871201,"strike":15.821997105643995,"iv":1.13837496382055,"gamma":0.08538422575976845,"theta":-0.02457380607814761,"vega":0.012395803183791607,"rho":0.0024626024358165555,"breakevenPct":30.29721489735332},{"delta":0.35,"premium":0.8053183791606368,"strike":15.098408104196817,"iv":1.1293301013024604,"gamma":0.09182416787264834,"theta":-0.026093342981186686,"vega":0.0131917510853835,"rho":0.0028490071291140287,"breakevenPct":25.721157971205155},{"delta":0.4,"premium":1.0036970010341264,"strike":14.553257497414684,"iv":1.165760392967942,"gamma":0.09225325749741468,"theta":-0.027952947259565666,"vega":0.013657394002068252,"rho":0.00319504631422411,"breakevenPct":22.979877458093355},{"delta":0.45,"premium":1.210522233712513,"strike":14.036194415718718,"iv":1.209348810754912,"gamma":0.09173619441571872,"theta":-0.029866080661840745,"vega":0.014071044467425025,"rho":0.00353473166934173,"breakevenPct":20.52740434332988},{"delta":0.5,"premium":1.3819018404907975,"strike":13.429447852760736,"iv":1.177425153374233,"gamma":0.09460981595092025,"theta":-0.029258282208588955,"vega":0.014157055214723926,"rho":0.0039005545013245995,"breakevenPct":17.08576832609908},{"delta":0.55,"premium":1.5859375,"strike":12.84375,"iv":1.1623812500000001,"gamma":0.095190625,"theta":-0.028746875,"vega":0.014090625,"rho":0.004241405926393884,"breakevenPct":14.068675889328059},{"delta":0.6,"premium":1.872395833333333,"strike":12.322916666666668,"iv":1.1999854166666666,"gamma":0.08982604166666666,"theta":-0.028903125,"vega":0.013726041666666668,"rho":0.0045194002824053125,"breakevenPct":12.215909090909093},{"delta":0.65,"premium":2.1025345622119813,"strike":11.824884792626728,"iv":1.1871387096774193,"gamma":0.08704285714285714,"theta":-0.027599078341013824,"vega":0.013167281105990783,"rho":0.004841258793722922,"breakevenPct":10.098176718092567},{"delta":0.7,"premium":2.2407834101382487,"strike":11.36405529953917,"iv":1.0919774193548388,"gamma":0.08847142857142856,"theta":-0.02391244239631337,"vega":0.012291705069124425,"rho":0.005234685137382193,"breakevenPct":7.548132092311617},{"delta":0.75,"premium":2.4212311557788944,"strike":10.894472361809045,"iv":1.0143939698492461,"gamma":0.08741557788944725,"theta":-0.020440703517587942,"vega":0.011293969849246232,"rho":0.0055953859381654035,"breakevenPct":5.262478399904658},{"delta":0.8,"premium":2.7604271356783925,"strike":10.391959798994975,"iv":1.0029366834170854,"gamma":0.07701356783919597,"theta":-0.017777386934673366,"vega":0.009836683417085426,"rho":0.00583297636336724,"breakevenPct":3.97143821876179},{"delta":0.85,"premium":3.0992551210428307,"strike":9.8975791433892,"iv":0.9756359404096834,"gamma":0.06568398510242086,"theta":-0.014737243947858471,"vega":0.008208379888268155,"rho":0.006071291283413353,"breakevenPct":2.7417728413599187},{"delta":0.9,"premium":3.4367783985102425,"strike":9.432029795158286,"iv":0.8921629422718808,"gamma":0.0510657355679702,"theta":-0.010361080074487893,"vega":0.005973743016759775,"rho":0.006312174866998268,"breakevenPct":1.7297090408579334}],"put":[{"delta":0.1,"premium":0.37682641881511203,"strike":7.536528376302241,"iv":1.7924476062014387,"gamma":0.02772435338029432,"theta":-0.018948597622020138,"vega":0.006242325076767373,"rho":-0.001320571373239152,"breakevenPct":43.40156555346144},{"delta":0.15,"premium":0.4818809698973362,"strike":9.05504775917869,"iv":1.4341358453201722,"gamma":0.04564169874768234,"theta":-0.020208333194396546,"vega":0.008305108437098505,"rho":-0.0019165975079251374,"breakevenPct":32.22793051951499},{"delta":0.2,"premium":0.6050505784620291,"strike":10.016835261540097,"iv":1.2669220363481752,"gamma":0.061935398799657225,"theta":-0.02139998387845211,"vega":0.009978468024793123,"rho":-0.0025262842961432715,"breakevenPct":25.598540054718832},{"delta":0.25,"premium":0.7936371651231359,"strike":10.64545721707712,"iv":1.2340434964836131,"gamma":0.0718232512295439,"theta":-0.023446029991973778,"vega":0.011271007650884478,"rho":-0.0031813712182568858,"breakevenPct":22.119999589296576},{"delta":0.3,"premium":0.9840308370044053,"strike":11.240088105726873,"iv":1.1972533039647577,"gamma":0.08109735682819383,"theta":-0.024888105726872247,"vega":0.012360132158590309,"rho":-0.0038390644570958235,"breakevenPct":18.924448468597106},{"delta":0.35,"premium":1.176762114537445,"strike":11.790748898678414,"iv":1.1554030837004405,"gamma":0.08957753303964756,"theta":-0.025548898678414096,"vega":0.013186123348017621,"rho":-0.004500129169863849,"breakevenPct":16.094966133272976},{"delta":0.4,"premium":1.4960317460317463,"strike":12.351473922902494,"iv":1.1784433106575964,"gamma":0.09146439909297051,"theta":-0.02717074829931973,"vega":0.013710884353741496,"rho":-0.005259148859942902,"breakevenPct":14.186227850824123},{"delta":0.45,"premium":1.8928571428571428,"strike":12.918367346938776,"iv":1.2412551020408162,"gamma":0.08931020408163265,"theta":-0.029381632653061224,"vega":0.014051020408163264,"rho":-0.006078205471599681,"breakevenPct":12.841816568524639},{"delta":0.5,"premium":2.338082901554404,"strike":13.55440414507772,"iv":1.2757471502590674,"gamma":0.08733678756476683,"theta":-0.030254404145077723,"vega":0.014155440414507772,"rho":-0.0069363800006667625,"breakevenPct":11.333428904954024},{"delta":0.55,"premium":2.7463480128893667,"strike":14.167561761546725,"iv":1.280130827067669,"gamma":0.08640214822771214,"theta":-0.030029752953813105,"vega":0.014082706766917294,"rho":-0.007765510748651325,"breakevenPct":9.713725307056464},{"delta":0.6,"premium":3.05515574650913,"strike":14.704618689581096,"iv":1.2286270676691728,"gamma":0.08769108485499463,"theta":-0.027881525241675618,"vega":0.013706766917293233,"rho":-0.008516085203879475,"breakevenPct":7.909383849233475},{"delta":0.65,"premium":3.429930904522614,"strike":15.282663316582916,"iv":1.1891630653266332,"gamma":0.08690188442211055,"theta":-0.025710678391959795,"vega":0.013160804020100501,"rho":-0.009318213077038624,"breakevenPct":6.302510576598404},{"delta":0.7,"premium":3.8853329145728646,"strike":15.910804020100503,"iv":1.1644143216080403,"gamma":0.08357273869346733,"theta":-0.02351218592964824,"vega":0.012407035175879396,"rho":-0.010183350683224544,"breakevenPct":4.936987308081909},{"delta":0.75,"premium":4.845823665893271,"strike":16.995359628770302,"iv":1.223707192575406,"gamma":0.07284779582366589,"theta":-0.022403712296983756,"vega":0.011304640371229698,"rho":-0.011448722899146812,"breakevenPct":3.9562374476124096},{"delta":0.8,"premium":5.650189035916824,"strike":17.9413988657845,"iv":1.2124207939508507,"gamma":0.0647039697542533,"theta":-0.019199243856332704,"vega":0.009982041587901702,"rho":-0.012590424921248091,"breakevenPct":2.836285929899801},{"delta":0.85,"premium":7.663454243305874,"strike":20.070504714784306,"iv":1.3269081606098236,"gamma":0.04921587916713378,"theta":-0.016735703990059005,"vega":0.008307817498392501,"rho":-0.01470205037272681,"breakevenPct":1.9205496325815778},{"delta":0.9,"premium":9.206747713748957,"strike":21.74394496184101,"iv":1.300856094776385,"gamma":0.03778713264652582,"theta":-0.011472692984334008,"vega":0.006250379768114373,"rho":-0.01643106316589748,"breakevenPct":0.8917213589561217}]},"raw":{"call":[{"delta":0.15,"premium":0.36548304216272265,"strike":22.309660843254452,"iv":1.5866198208772526,"gamma":0.04124404303946607,"theta":-0.022939893805375252,"vega":0.008314083716548439,"rho":0.0012016019891785423,"breakevenPct":79.25014929183538},{"delta":0.2,"premium":0.5003478065112129,"strike":19.95826321865445,"iv":1.518551401802384,"gamma":0.05175184394384107,"theta":-0.02636883262307709,"vega":0.00998253783183565,"rho":0.001593493660551263,"breakevenPct":61.728150396566505},{"delta":0.25,"premium":0.5400908028818245,"strike":16.849091971181753,"iv":1.1892602343684666,"gamma":0.07489350524041852,"theta":-0.02349983920706139,"vega":0.01132460533122658,"rho":0.002056072413219021,"breakevenPct":37.46389544714291},{"delta":0.3,"premium":0.660600578871201,"strike":15.821997105643995,"iv":1.13837496382055,"gamma":0.08538422575976845,"theta":-0.02457380607814761,"vega":0.012395803183791607,"rho":0.0024626024358165555,"breakevenPct":30.29721489735332},{"delta":0.35,"premium":0.8053183791606368,"strike":15.098408104196817,"iv":1.1293301013024604,"gamma":0.09182416787264834,"theta":-0.026093342981186686,"vega":0.0131917510853835,"rho":0.0028490071291140287,"breakevenPct":25.721157971205155},{"delta":0.4,"premium":1.0036970010341264,"strike":14.553257497414684,"iv":1.165760392967942,"gamma":0.09225325749741468,"theta":-0.027952947259565666,"vega":0.013657394002068252,"rho":0.00319504631422411,"breakevenPct":22.979877458093355},{"delta":0.45,"premium":1.210522233712513,"strike":14.036194415718718,"iv":1.209348810754912,"gamma":0.09173619441571872,"theta":-0.029866080661840745,"vega":0.014071044467425025,"rho":0.00353473166934173,"breakevenPct":20.52740434332988},{"delta":0.5,"premium":1.3819018404907975,"strike":13.429447852760736,"iv":1.177425153374233,"gamma":0.09460981595092025,"theta":-0.029258282208588955,"vega":0.014157055214723926,"rho":0.0039005545013245995,"breakevenPct":17.08576832609908},{"delta":0.55,"premium":1.5859375,"strike":12.84375,"iv":1.1623812500000001,"gamma":0.095190625,"theta":-0.028746875,"vega":0.014090625,"rho":0.004241405926393884,"breakevenPct":14.068675889328059},{"delta":0.6,"premium":1.872395833333333,"strike":12.322916666666668,"iv":1.1999854166666666,"gamma":0.08982604166666666,"theta":-0.028903125,"vega":0.013726041666666668,"rho":0.0045194002824053125,"breakevenPct":12.215909090909093},{"delta":0.65,"premium":2.1025345622119813,"strike":11.824884792626728,"iv":1.1871387096774193,"gamma":0.08704285714285714,"theta":-0.027599078341013824,"vega":0.013167281105990783,"rho":0.004841258793722922,"breakevenPct":10.098176718092567},{"delta":0.7,"premium":2.2407834101382487,"strike":11.36405529953917,"iv":1.0919774193548388,"gamma":0.08847142857142856,"theta":-0.02391244239631337,"vega":0.012291705069124425,"rho":0.005234685137382193,"breakevenPct":7.548132092311617},{"delta":0.75,"premium":2.4212311557788944,"strike":10.894472361809045,"iv":1.0143939698492461,"gamma":0.08741557788944725,"theta":-0.020440703517587942,"vega":0.011293969849246232,"rho":0.0055953859381654035,"breakevenPct":5.262478399904658},{"delta":0.8,"premium":2.7604271356783925,"strike":10.391959798994975,"iv":1.0029366834170854,"gamma":0.07701356783919597,"theta":-0.017777386934673366,"vega":0.009836683417085426,"rho":0.00583297636336724,"breakevenPct":3.97143821876179},{"delta":0.85,"premium":3.0992551210428307,"strike":9.8975791433892,"iv":0.9756359404096834,"gamma":0.06568398510242086,"theta":-0.014737243947858471,"vega":0.008208379888268155,"rho":0.006071291283413353,"breakevenPct":2.7417728413599187},{"delta":0.9,"premium":3.4367783985102425,"strike":9.432029795158286,"iv":0.8921629422718808,"gamma":0.0510657355679702,"theta":-0.010361080074487893,"vega":0.005973743016759775,"rho":0.006312174866998268,"breakevenPct":1.7297090408579334}],"put":[{"delta":0.1,"premium":0.37682641881511203,"strike":7.536528376302241,"iv":1.7924476062014387,"gamma":0.02772435338029432,"theta":-0.018948597622020138,"vega":0.006242325076767373,"rho":-0.001320571373239152,"breakevenPct":43.40156555346144},{"delta":0.15,"premium":0.4818809698973362,"strike":9.05504775917869,"iv":1.4341358453201722,"gamma":0.04564169874768234,"theta":-0.020208333194396546,"vega":0.008305108437098505,"rho":-0.0019165975079251374,"breakevenPct":32.22793051951499},{"delta":0.2,"premium":0.6050505784620291,"strike":10.016835261540097,"iv":1.2669220363481752,"gamma":0.061935398799657225,"theta":-0.02139998387845211,"vega":0.009978468024793123,"rho":-0.0025262842961432715,"breakevenPct":25.598540054718832},{"delta":0.25,"premium":0.7936371651231359,"strike":10.64545721707712,"iv":1.2340434964836131,"gamma":0.0718232512295439,"theta":-0.023446029991973778,"vega":0.011271007650884478,"rho":-0.0031813712182568858,"breakevenPct":22.119999589296576},{"delta":0.3,"premium":0.9840308370044053,"strike":11.240088105726873,"iv":1.1972533039647577,"gamma":0.08109735682819383,"theta":-0.024888105726872247,"vega":0.012360132158590309,"rho":-0.0038390644570958235,"breakevenPct":18.924448468597106},{"delta":0.35,"premium":1.176762114537445,"strike":11.790748898678414,"iv":1.1554030837004405,"gamma":0.08957753303964756,"theta":-0.025548898678414096,"vega":0.013186123348017621,"rho":-0.004500129169863849,"breakevenPct":16.094966133272976},{"delta":0.4,"premium":1.4960317460317463,"strike":12.351473922902494,"iv":1.1784433106575964,"gamma":0.09146439909297051,"theta":-0.02717074829931973,"vega":0.013710884353741496,"rho":-0.005259148859942902,"breakevenPct":14.186227850824123},{"delta":0.45,"premium":1.8928571428571428,"strike":12.918367346938776,"iv":1.2412551020408162,"gamma":0.08931020408163265,"theta":-0.029381632653061224,"vega":0.014051020408163264,"rho":-0.006078205471599681,"breakevenPct":12.841816568524639},{"delta":0.5,"premium":2.338082901554404,"strike":13.55440414507772,"iv":1.2757471502590674,"gamma":0.08733678756476683,"theta":-0.030254404145077723,"vega":0.014155440414507772,"rho":-0.0069363800006667625,"breakevenPct":11.333428904954024},{"delta":0.55,"premium":2.7463480128893667,"strike":14.167561761546725,"iv":1.280130827067669,"gamma":0.08640214822771214,"theta":-0.030029752953813105,"vega":0.014082706766917294,"rho":-0.007765510748651325,"breakevenPct":9.713725307056464},{"delta":0.6,"premium":3.05515574650913,"strike":14.704618689581096,"iv":1.2286270676691728,"gamma":0.08769108485499463,"theta":-0.027881525241675618,"vega":0.013706766917293233,"rho":-0.008516085203879475,"breakevenPct":7.909383849233475},{"delta":0.65,"premium":3.429930904522614,"strike":15.282663316582916,"iv":1.1891630653266332,"gamma":0.08690188442211055,"theta":-0.025710678391959795,"vega":0.013160804020100501,"rho":-0.009318213077038624,"breakevenPct":6.302510576598404},{"delta":0.7,"premium":3.8853329145728646,"strike":15.910804020100503,"iv":1.1644143216080403,"gamma":0.08357273869346733,"theta":-0.02351218592964824,"vega":0.012407035175879396,"rho":-0.010183350683224544,"breakevenPct":4.936987308081909},{"delta":0.75,"premium":4.845823665893271,"strike":16.995359628770302,"iv":1.223707192575406,"gamma":0.07284779582366589,"theta":-0.022403712296983756,"vega":0.011304640371229698,"rho":-0.011448722899146812,"breakevenPct":3.9562374476124096},{"delta":0.8,"premium":5.650189035916824,"strike":17.9413988657845,"iv":1.2124207939508507,"gamma":0.0647039697542533,"theta":-0.019199243856332704,"vega":0.009982041587901702,"rho":-0.012590424921248091,"breakevenPct":2.836285929899801},{"delta":0.85,"premium":7.663454243305874,"strike":20.070504714784306,"iv":1.3269081606098236,"gamma":0.04921587916713378,"theta":-0.016735703990059005,"vega":0.008307817498392501,"rho":-0.01470205037272681,"breakevenPct":1.9205496325815778},{"delta":0.9,"premium":9.206747713748957,"strike":21.74394496184101,"iv":1.300856094776385,"gamma":0.03778713264652582,"theta":-0.011472692984334008,"vega":0.006250379768114373,"rho":-0.01643106316589748,"breakevenPct":0.8917213589561217}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}