{"symbol":"IBX","url":"https://intraalpha.com/companies/IBX","capturedAt":"2026-10-22T20:44:16.913Z","state":"ready","quote":{"symbol":"IBX","last_price":19.84,"prev_close":19.8,"regular_close":19.99,"change":0.04,"change_pct":0.202,"regular_change":0.19,"regular_change_pct":0.9596,"extended_change":-0.15,"extended_change_pct":-0.7504,"bid":19.78,"ask":19.86,"bid_size":600,"ask_size":100,"volume":912129,"vwap":19.314571,"open":18,"high":20.545,"low":18,"close":19.99,"trade_count":9405,"last_trade_at":"2026-10-22T20:40:20.820519221Z","last_quote_at":"2026-10-22T20:44:12.70139811Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:44:12.065499179-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":31600000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":null,"inception_date":"2026-03-23","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:44:16.314343+00:00"},"optionObservedAt":"2026-10-22T19:58:21.789Z","bars":[{"c":16.38,"h":16.52,"l":16.24,"n":34,"o":16.27,"t":"2026-10-15T08:00:00Z","v":3129,"vw":16.35992},{"c":16.3737,"h":16.3737,"l":16.3737,"n":1,"o":16.3737,"t":"2026-10-15T08:55:00Z","v":105,"vw":16.3737},{"c":16.38,"h":16.38,"l":16.37,"n":6,"o":16.38,"t":"2026-10-15T10:30:00Z","v":1821,"vw":16.377924},{"c":16.06,"h":16.06,"l":16.06,"n":2,"o":16.06,"t":"2026-10-15T11:00:00Z","v":210,"vw":16.06},{"c":16.16,"h":16.16,"l":16.16,"n":2,"o":16.16,"t":"2026-10-15T11:05:00Z","v":131,"vw":16.16},{"c":16.18,"h":16.18,"l":16.18,"n":5,"o":16.18,"t":"2026-10-15T11:10:00Z","v":500,"vw":16.18},{"c":16.25,"h":16.25,"l":16.25,"n":4,"o":16.25,"t":"2026-10-15T11:45:00Z","v":1520,"vw":16.25},{"c":16.14,"h":16.14,"l":16.14,"n":4,"o":16.14,"t":"2026-10-15T12:00:00Z","v":281,"vw":16.14},{"c":16.08,"h":16.08,"l":16.08,"n":1,"o":16.08,"t":"2026-10-15T12:40:00Z","v":300,"vw":16.08},{"c":16.3,"h":16.3,"l":16.15,"n":6,"o":16.15,"t":"2026-10-15T13:00:00Z","v":506,"vw":16.232},{"c":16.3,"h":16.3,"l":16.3,"n":4,"o":16.3,"t":"2026-10-15T13:10:00Z","v":253,"vw":16.3},{"c":16.22,"h":16.22,"l":16.22,"n":1,"o":16.22,"t":"2026-10-15T13:25:00Z","v":125,"vw":16.22},{"c":16.93,"h":17,"l":16.2,"n":97,"o":16.22,"t":"2026-10-15T13:30:00Z","v":10887,"vw":16.432893},{"c":17.1,"h":17.1,"l":16.95,"n":94,"o":17.03,"t":"2026-10-15T13:35:00Z","v":15178,"vw":17.052198},{"c":16.845,"h":17.105,"l":16.845,"n":118,"o":17.105,"t":"2026-10-15T13:40:00Z","v":6030,"vw":16.984657},{"c":16.84,"h":16.845,"l":16.84,"n":9,"o":16.845,"t":"2026-10-15T13:45:00Z","v":694,"vw":16.84295},{"c":16.65,"h":16.8,"l":16.65,"n":83,"o":16.8,"t":"2026-10-15T13:50:00Z","v":16621,"vw":16.710047},{"c":16.59,"h":16.62,"l":16.545,"n":155,"o":16.62,"t":"2026-10-15T13:55:00Z","v":10570,"vw":16.585896},{"c":16.76,"h":16.77,"l":16.6,"n":53,"o":16.65,"t":"2026-10-15T14:00:00Z","v":13719,"vw":16.641238},{"c":16.68,"h":16.72,"l":16.68,"n":13,"o":16.72,"t":"2026-10-15T14:05:00Z","v":1175,"vw":16.707117},{"c":16.87,"h":16.87,"l":16.8,"n":8,"o":16.8,"t":"2026-10-15T14:10:00Z","v":5382,"vw":16.840378},{"c":16.82,"h":16.915,"l":16.8,"n":54,"o":16.91,"t":"2026-10-15T14:15:00Z","v":7168,"vw":16.837265},{"c":16.84,"h":16.84,"l":16.82,"n":9,"o":16.82,"t":"2026-10-15T14:20:00Z","v":3448,"vw":16.838143},{"c":16.82,"h":16.82,"l":16.78,"n":25,"o":16.78,"t":"2026-10-15T14:25:00Z","v":1084,"vw":16.797918},{"c":16.78,"h":16.78,"l":16.78,"n":3,"o":16.78,"t":"2026-10-15T14:30:00Z","v":247,"vw":16.78},{"c":16.745,"h":16.81,"l":16.745,"n":5,"o":16.81,"t":"2026-10-15T14:35:00Z","v":302,"vw":16.7775},{"c":16.881,"h":16.92,"l":16.79,"n":18,"o":16.81,"t":"2026-10-15T14:40:00Z","v":1532,"vw":16.829062},{"c":16.88,"h":16.88,"l":16.77,"n":37,"o":16.795,"t":"2026-10-15T14:45:00Z","v":2736,"vw":16.833},{"c":16.97,"h":16.9789,"l":16.86,"n":17,"o":16.86,"t":"2026-10-15T14:50:00Z","v":2598,"vw":16.934517},{"c":17.04,"h":17.04,"l":16.96,"n":26,"o":16.96,"t":"2026-10-15T14:55:00Z","v":6780,"vw":16.987066},{"c":17.111,"h":17.111,"l":17.04,"n":57,"o":17.05,"t":"2026-10-15T15:00:00Z","v":8306,"vw":17.069319},{"c":17.14,"h":17.205,"l":17.14,"n":71,"o":17.15,"t":"2026-10-15T15:05:00Z","v":6069,"vw":17.149504},{"c":17.11,"h":17.17,"l":17.11,"n":25,"o":17.17,"t":"2026-10-15T15:10:00Z","v":3508,"vw":17.145801},{"c":16.96,"h":17.05,"l":16.96,"n":15,"o":17.05,"t":"2026-10-15T15:15:00Z","v":951,"vw":17.00638},{"c":17.12,"h":17.12,"l":16.95,"n":33,"o":16.97,"t":"2026-10-15T15:20:00Z","v":9420,"vw":16.980423},{"c":17.13,"h":17.2,"l":17.1145,"n":129,"o":17.115,"t":"2026-10-15T15:25:00Z","v":11566,"vw":17.131146},{"c":17.13,"h":17.13,"l":17.13,"n":4,"o":17.13,"t":"2026-10-15T15:30:00Z","v":1911,"vw":17.13},{"c":17.07,"h":17.09,"l":17.07,"n":12,"o":17.09,"t":"2026-10-15T15:35:00Z","v":1050,"vw":17.072222},{"c":17.05,"h":17.07,"l":17.05,"n":13,"o":17.05,"t":"2026-10-15T15:40:00Z","v":1042,"vw":17.053125},{"c":16.98,"h":17.03,"l":16.98,"n":41,"o":17.03,"t":"2026-10-15T15:45:00Z","v":13186,"vw":16.992353},{"c":16.98,"h":16.989,"l":16.92,"n":31,"o":16.95,"t":"2026-10-15T15:50:00Z","v":4424,"vw":16.953218},{"c":16.99,"h":16.99,"l":16.96,"n":10,"o":16.99,"t":"2026-10-15T15:55:00Z","v":2564,"vw":16.962826},{"c":16.99,"h":17,"l":16.98,"n":23,"o":17,"t":"2026-10-15T16:00:00Z","v":3240,"vw":16.996568},{"c":17.02,"h":17.02,"l":17.02,"n":3,"o":17.02,"t":"2026-10-15T16:05:00Z","v":210,"vw":17.02},{"c":17.06,"h":17.06,"l":17.06,"n":2,"o":17.06,"t":"2026-10-15T16:10:00Z","v":186,"vw":17.06},{"c":17.085,"h":17.09,"l":17.08,"n":6,"o":17.08,"t":"2026-10-15T16:15:00Z","v":2397,"vw":17.088485},{"c":17.1401,"h":17.1401,"l":17.06,"n":10,"o":17.06,"t":"2026-10-15T16:20:00Z","v":3227,"vw":17.093148},{"c":17.2,"h":17.2,"l":17.15,"n":13,"o":17.15,"t":"2026-10-15T16:25:00Z","v":1059,"vw":17.17809},{"c":17.16,"h":17.16,"l":17.16,"n":1,"o":17.16,"t":"2026-10-15T16:30:00Z","v":100,"vw":17.16},{"c":17.183,"h":17.183,"l":17.16,"n":12,"o":17.16,"t":"2026-10-15T16:35:00Z","v":1879,"vw":17.168198},{"c":17.16,"h":17.1868,"l":17.16,"n":17,"o":17.1868,"t":"2026-10-15T16:40:00Z","v":1026,"vw":17.175314},{"c":17.145,"h":17.145,"l":17.145,"n":2,"o":17.145,"t":"2026-10-15T16:45:00Z","v":260,"vw":17.145},{"c":17.15,"h":17.15,"l":17.15,"n":6,"o":17.15,"t":"2026-10-15T16:50:00Z","v":244,"vw":17.15},{"c":17.16,"h":17.1916,"l":17.16,"n":10,"o":17.1916,"t":"2026-10-15T17:00:00Z","v":442,"vw":17.1772},{"c":17.14,"h":17.14,"l":17.14,"n":1,"o":17.14,"t":"2026-10-15T17:10:00Z","v":500,"vw":17.14},{"c":17.18,"h":17.18,"l":17.14,"n":7,"o":17.14,"t":"2026-10-15T17:15:00Z","v":451,"vw":17.17},{"c":17.135,"h":17.135,"l":17.135,"n":1,"o":17.135,"t":"2026-10-15T17:25:00Z","v":1000,"vw":17.135},{"c":17.11,"h":17.11,"l":17.0814,"n":3,"o":17.0814,"t":"2026-10-15T17:30:00Z","v":201,"vw":17.0957},{"c":17.1613,"h":17.1613,"l":17.1613,"n":1,"o":17.1613,"t":"2026-10-15T17:35:00Z","v":100,"vw":17.1613},{"c":17.14,"h":17.16,"l":17.14,"n":17,"o":17.16,"t":"2026-10-15T17:50:00Z","v":1100,"vw":17.156},{"c":17.1679,"h":17.1679,"l":17.1679,"n":1,"o":17.1679,"t":"2026-10-15T17:55:00Z","v":100,"vw":17.1679},{"c":17.08,"h":17.25,"l":17.08,"n":366,"o":17.1,"t":"2026-10-15T18:05:00Z","v":39162,"vw":17.186923},{"c":17.042,"h":17.12,"l":17.03,"n":11,"o":17.12,"t":"2026-10-15T18:10:00Z","v":873,"vw":17.0916},{"c":17.025,"h":17.0405,"l":17.025,"n":2,"o":17.0405,"t":"2026-10-15T18:15:00Z","v":375,"vw":17.032233},{"c":17.14,"h":17.14,"l":17.14,"n":1,"o":17.14,"t":"2026-10-15T18:25:00Z","v":300,"vw":17.14},{"c":17.1178,"h":17.1178,"l":17.09,"n":7,"o":17.09,"t":"2026-10-15T18:30:00Z","v":452,"vw":17.09945},{"c":17.12,"h":17.12,"l":17.12,"n":6,"o":17.12,"t":"2026-10-15T18:35:00Z","v":574,"vw":17.12},{"c":17.18,"h":17.18,"l":17.18,"n":4,"o":17.18,"t":"2026-10-15T18:45:00Z","v":611,"vw":17.18},{"c":17.13,"h":17.14,"l":17.13,"n":7,"o":17.14,"t":"2026-10-15T18:50:00Z","v":488,"vw":17.135},{"c":17.15,"h":17.15,"l":17.15,"n":15,"o":17.15,"t":"2026-10-15T18:55:00Z","v":3000,"vw":17.15},{"c":17.2,"h":17.2,"l":17.1702,"n":11,"o":17.18,"t":"2026-10-15T19:00:00Z","v":9087,"vw":17.196798},{"c":17.25,"h":17.25,"l":17.23,"n":44,"o":17.235,"t":"2026-10-15T19:05:00Z","v":5779,"vw":17.238045},{"c":17.25,"h":17.25,"l":17.25,"n":6,"o":17.25,"t":"2026-10-15T19:10:00Z","v":1116,"vw":17.25},{"c":17.24,"h":17.24,"l":17.24,"n":5,"o":17.24,"t":"2026-10-15T19:15:00Z","v":300,"vw":17.24},{"c":17.25,"h":17.255,"l":17.25,"n":6,"o":17.25,"t":"2026-10-15T19:20:00Z","v":801,"vw":17.250714},{"c":17.2592,"h":17.27,"l":17.25,"n":14,"o":17.258,"t":"2026-10-15T19:25:00Z","v":2514,"vw":17.264512},{"c":17.1778,"h":17.24,"l":17.1778,"n":10,"o":17.24,"t":"2026-10-15T19:30:00Z","v":1000,"vw":17.220671},{"c":17.18,"h":17.18,"l":17.18,"n":5,"o":17.18,"t":"2026-10-15T19:35:00Z","v":150,"vw":17.18},{"c":17.16,"h":17.16,"l":17.16,"n":1,"o":17.16,"t":"2026-10-15T19:40:00Z","v":155,"vw":17.16},{"c":17.225,"h":17.23,"l":17.225,"n":4,"o":17.23,"t":"2026-10-15T19:45:00Z","v":969,"vw":17.225556},{"c":17.23,"h":17.23,"l":17.19,"n":15,"o":17.215,"t":"2026-10-15T19:50:00Z","v":1267,"vw":17.214},{"c":17.31,"h":17.31,"l":17.26,"n":96,"o":17.26,"t":"2026-10-15T19:55:00Z","v":8522,"vw":17.305065},{"c":17.29,"h":17.29,"l":17.29,"n":6,"o":17.29,"t":"2026-10-15T20:00:00Z","v":240,"vw":17.29},{"c":17.26,"h":17.26,"l":17.2599,"n":6,"o":17.2599,"t":"2026-10-15T20:10:00Z","v":2208,"vw":17.25995},{"c":17.25,"h":17.25,"l":17.25,"n":1,"o":17.25,"t":"2026-10-15T20:15:00Z","v":592,"vw":17.25},{"c":17.2114,"h":17.2118,"l":17.2114,"n":2,"o":17.2118,"t":"2026-10-15T20:30:00Z","v":220,"vw":17.211582},{"c":17.2,"h":17.2,"l":17.2,"n":1,"o":17.2,"t":"2026-10-15T21:10:00Z","v":100,"vw":17.2},{"c":17.32,"h":17.32,"l":17.32,"n":1,"o":17.32,"t":"2026-10-15T21:25:00Z","v":100,"vw":17.32},{"c":16.86,"h":16.86,"l":16.86,"n":1,"o":16.86,"t":"2026-10-15T21:45:00Z","v":100,"vw":16.86},{"c":17.2618,"h":17.2618,"l":17.2618,"n":5,"o":17.2618,"t":"2026-10-16T08:00:00Z","v":585,"vw":17.2618},{"c":17.4,"h":17.4,"l":17.4,"n":2,"o":17.4,"t":"2026-10-16T08:15:00Z","v":124,"vw":17.4},{"c":17.46,"h":17.46,"l":17.45,"n":3,"o":17.45,"t":"2026-10-16T09:20:00Z","v":901,"vw":17.455556},{"c":17.36,"h":17.36,"l":17.36,"n":28,"o":17.36,"t":"2026-10-16T11:00:00Z","v":11251,"vw":17.36},{"c":17.36,"h":17.36,"l":17.34,"n":3,"o":17.34,"t":"2026-10-16T12:25:00Z","v":401,"vw":17.35},{"c":17.36,"h":17.36,"l":17.36,"n":1,"o":17.36,"t":"2026-10-16T12:30:00Z","v":200,"vw":17.36},{"c":17.38,"h":17.38,"l":17.38,"n":1,"o":17.38,"t":"2026-10-16T12:55:00Z","v":100,"vw":17.38},{"c":17.4,"h":17.4,"l":17.4,"n":4,"o":17.4,"t":"2026-10-16T13:05:00Z","v":124,"vw":17.4},{"c":17.44,"h":17.445,"l":17.41,"n":11,"o":17.445,"t":"2026-10-16T13:10:00Z","v":2101,"vw":17.431984},{"c":17.6,"h":17.6,"l":17.5,"n":13,"o":17.5,"t":"2026-10-16T13:25:00Z","v":494,"vw":17.566667},{"c":17.66,"h":17.705,"l":17.46,"n":98,"o":17.46,"t":"2026-10-16T13:30:00Z","v":7461,"vw":17.576428},{"c":17.59,"h":17.7,"l":17.59,"n":90,"o":17.7,"t":"2026-10-16T13:35:00Z","v":6554,"vw":17.652244},{"c":17.69,"h":17.69,"l":17.59,"n":74,"o":17.59,"t":"2026-10-16T13:40:00Z","v":6310,"vw":17.644458},{"c":17.5,"h":17.645,"l":17.5,"n":51,"o":17.63,"t":"2026-10-16T13:45:00Z","v":4616,"vw":17.627783},{"c":17.42,"h":17.47,"l":17.39,"n":21,"o":17.47,"t":"2026-10-16T13:50:00Z","v":1627,"vw":17.446785},{"c":17.34,"h":17.46,"l":17.34,"n":111,"o":17.46,"t":"2026-10-16T13:55:00Z","v":5573,"vw":17.4025},{"c":17.275,"h":17.32,"l":17.25,"n":10,"o":17.32,"t":"2026-10-16T14:00:00Z","v":908,"vw":17.277883},{"c":17.23,"h":17.26,"l":17.21,"n":31,"o":17.26,"t":"2026-10-16T14:05:00Z","v":1779,"vw":17.242667},{"c":17.2099,"h":17.26,"l":17.2099,"n":15,"o":17.21,"t":"2026-10-16T14:10:00Z","v":1862,"vw":17.225995},{"c":17.13,"h":17.19,"l":17.13,"n":17,"o":17.19,"t":"2026-10-16T14:15:00Z","v":1802,"vw":17.185169},{"c":17.145,"h":17.145,"l":17.0797,"n":27,"o":17.11,"t":"2026-10-16T14:20:00Z","v":2755,"vw":17.119175},{"c":17.02,"h":17.225,"l":17.02,"n":119,"o":17.18,"t":"2026-10-16T14:25:00Z","v":7365,"vw":17.139474},{"c":17.025,"h":17.025,"l":16.955,"n":9,"o":17.02,"t":"2026-10-16T14:30:00Z","v":439,"vw":17},{"c":17.04,"h":17.04,"l":16.99,"n":6,"o":16.99,"t":"2026-10-16T14:35:00Z","v":581,"vw":17.02},{"c":17.14,"h":17.14,"l":17.14,"n":4,"o":17.14,"t":"2026-10-16T14:40:00Z","v":562,"vw":17.14},{"c":17.23,"h":17.23,"l":17.15,"n":26,"o":17.15,"t":"2026-10-16T14:45:00Z","v":3151,"vw":17.213091},{"c":17.22,"h":17.22,"l":17.22,"n":5,"o":17.22,"t":"2026-10-16T14:50:00Z","v":400,"vw":17.22},{"c":17.06,"h":17.11,"l":17.06,"n":10,"o":17.09,"t":"2026-10-16T14:55:00Z","v":2166,"vw":17.077},{"c":16.8905,"h":16.97,"l":16.8905,"n":13,"o":16.97,"t":"2026-10-16T15:05:00Z","v":859,"vw":16.932073},{"c":16.91,"h":16.95,"l":16.91,"n":23,"o":16.95,"t":"2026-10-16T15:15:00Z","v":1699,"vw":16.921429},{"c":16.905,"h":16.91,"l":16.86,"n":20,"o":16.86,"t":"2026-10-16T15:20:00Z","v":2217,"vw":16.881154},{"c":16.905,"h":16.905,"l":16.9,"n":13,"o":16.9,"t":"2026-10-16T15:25:00Z","v":977,"vw":16.903333},{"c":16.93,"h":16.93,"l":16.93,"n":1,"o":16.93,"t":"2026-10-16T15:30:00Z","v":200,"vw":16.93},{"c":16.9,"h":16.9249,"l":16.9,"n":5,"o":16.9249,"t":"2026-10-16T15:35:00Z","v":550,"vw":16.913155},{"c":16.96,"h":16.96,"l":16.96,"n":1,"o":16.96,"t":"2026-10-16T15:45:00Z","v":200,"vw":16.96},{"c":16.9,"h":16.91,"l":16.9,"n":7,"o":16.9,"t":"2026-10-16T15:50:00Z","v":513,"vw":16.904057},{"c":16.79,"h":16.84,"l":16.79,"n":36,"o":16.84,"t":"2026-10-16T15:55:00Z","v":4068,"vw":16.834989},{"c":16.8812,"h":16.89,"l":16.79,"n":108,"o":16.79,"t":"2026-10-16T16:00:00Z","v":9671,"vw":16.843877},{"c":16.93,"h":16.93,"l":16.93,"n":9,"o":16.93,"t":"2026-10-16T16:05:00Z","v":550,"vw":16.93},{"c":16.9818,"h":16.9818,"l":16.9818,"n":1,"o":16.9818,"t":"2026-10-16T16:10:00Z","v":100,"vw":16.9818},{"c":17.03,"h":17.03,"l":17.02,"n":17,"o":17.02,"t":"2026-10-16T16:15:00Z","v":1605,"vw":17.022128},{"c":17.035,"h":17.035,"l":17.035,"n":3,"o":17.035,"t":"2026-10-16T16:20:00Z","v":210,"vw":17.035},{"c":17.05,"h":17.05,"l":17.05,"n":3,"o":17.05,"t":"2026-10-16T16:25:00Z","v":290,"vw":17.05},{"c":17.0753,"h":17.0801,"l":17.0753,"n":5,"o":17.08,"t":"2026-10-16T16:35:00Z","v":500,"vw":17.0791},{"c":17.09,"h":17.09,"l":17.09,"n":6,"o":17.09,"t":"2026-10-16T16:40:00Z","v":314,"vw":17.09},{"c":17.1,"h":17.15,"l":17.1,"n":5,"o":17.15,"t":"2026-10-16T16:45:00Z","v":654,"vw":17.12561},{"c":17.08,"h":17.08,"l":17.08,"n":1,"o":17.08,"t":"2026-10-16T16:55:00Z","v":200,"vw":17.08},{"c":16.97,"h":17.04,"l":16.97,"n":14,"o":17.04,"t":"2026-10-16T17:00:00Z","v":1417,"vw":17.024211},{"c":16.96,"h":16.965,"l":16.96,"n":12,"o":16.965,"t":"2026-10-16T17:05:00Z","v":512,"vw":16.9625},{"c":16.8508,"h":16.96,"l":16.8508,"n":20,"o":16.96,"t":"2026-10-16T17:15:00Z","v":2357,"vw":16.910757},{"c":16.84,"h":16.86,"l":16.825,"n":26,"o":16.86,"t":"2026-10-16T17:20:00Z","v":2736,"vw":16.839024},{"c":16.875,"h":16.9,"l":16.83,"n":43,"o":16.83,"t":"2026-10-16T17:25:00Z","v":4164,"vw":16.873335},{"c":16.89,"h":16.89,"l":16.88,"n":23,"o":16.88,"t":"2026-10-16T17:30:00Z","v":1738,"vw":16.884579},{"c":16.9,"h":16.935,"l":16.9,"n":20,"o":16.93,"t":"2026-10-16T17:45:00Z","v":1740,"vw":16.926702},{"c":16.8867,"h":16.895,"l":16.8867,"n":7,"o":16.895,"t":"2026-10-16T17:50:00Z","v":6434,"vw":16.88745},{"c":16.88,"h":16.9,"l":16.88,"n":14,"o":16.885,"t":"2026-10-16T17:55:00Z","v":1336,"vw":16.884408},{"c":16.97,"h":16.97,"l":16.905,"n":29,"o":16.905,"t":"2026-10-16T18:00:00Z","v":2650,"vw":16.948889},{"c":16.97,"h":16.97,"l":16.97,"n":3,"o":16.97,"t":"2026-10-16T18:05:00Z","v":498,"vw":16.97},{"c":16.9009,"h":16.94,"l":16.9009,"n":3,"o":16.94,"t":"2026-10-16T18:10:00Z","v":460,"vw":16.92045},{"c":16.865,"h":16.885,"l":16.8501,"n":34,"o":16.87,"t":"2026-10-16T18:20:00Z","v":3925,"vw":16.865517},{"c":16.84,"h":16.865,"l":16.84,"n":6,"o":16.865,"t":"2026-10-16T18:25:00Z","v":550,"vw":16.845},{"c":16.83,"h":16.83,"l":16.83,"n":1,"o":16.83,"t":"2026-10-16T18:30:00Z","v":200,"vw":16.83},{"c":16.8,"h":16.86,"l":16.8,"n":10,"o":16.86,"t":"2026-10-16T18:35:00Z","v":1215,"vw":16.833},{"c":16.81,"h":16.82,"l":16.81,"n":11,"o":16.82,"t":"2026-10-16T18:40:00Z","v":1842,"vw":16.817554},{"c":16.85,"h":16.87,"l":16.83,"n":19,"o":16.83,"t":"2026-10-16T18:45:00Z","v":1475,"vw":16.853663},{"c":16.83,"h":16.83,"l":16.81,"n":25,"o":16.815,"t":"2026-10-16T18:55:00Z","v":2892,"vw":16.816},{"c":16.82,"h":16.84,"l":16.82,"n":38,"o":16.84,"t":"2026-10-16T19:00:00Z","v":1639,"vw":16.826667},{"c":16.81,"h":16.81,"l":16.775,"n":5,"o":16.8,"t":"2026-10-16T19:05:00Z","v":1405,"vw":16.8025},{"c":16.89,"h":16.89,"l":16.83,"n":25,"o":16.84,"t":"2026-10-16T19:10:00Z","v":12171,"vw":16.850776},{"c":16.91,"h":16.92,"l":16.91,"n":19,"o":16.92,"t":"2026-10-16T19:15:00Z","v":1364,"vw":16.912358},{"c":16.93,"h":16.93,"l":16.93,"n":7,"o":16.93,"t":"2026-10-16T19:20:00Z","v":400,"vw":16.93},{"c":17,"h":17,"l":16.981,"n":30,"o":16.981,"t":"2026-10-16T19:25:00Z","v":5556,"vw":16.99851},{"c":16.9701,"h":17.02,"l":16.9701,"n":18,"o":17.0001,"t":"2026-10-16T19:30:00Z","v":6210,"vw":16.974826},{"c":16.88,"h":16.95,"l":16.88,"n":18,"o":16.95,"t":"2026-10-16T19:35:00Z","v":1507,"vw":16.924003},{"c":16.88,"h":16.895,"l":16.86,"n":34,"o":16.895,"t":"2026-10-16T19:40:00Z","v":2300,"vw":16.882752},{"c":16.965,"h":16.965,"l":16.91,"n":41,"o":16.91,"t":"2026-10-16T19:45:00Z","v":4050,"vw":16.936424},{"c":16.97,"h":16.97,"l":16.97,"n":7,"o":16.97,"t":"2026-10-16T19:50:00Z","v":364,"vw":16.97},{"c":17.03,"h":17.13,"l":17.03,"n":98,"o":17.11,"t":"2026-10-16T19:55:00Z","v":14588,"vw":17.076143},{"c":17.0671,"h":17.0671,"l":17.02,"n":5,"o":17.02,"t":"2026-10-16T20:00:00Z","v":210,"vw":17.042754},{"c":17.01,"h":17.01,"l":17.01,"n":2,"o":17.01,"t":"2026-10-16T21:00:00Z","v":200,"vw":17.01},{"c":16.91,"h":16.93,"l":16.91,"n":3,"o":16.93,"t":"2026-10-16T21:20:00Z","v":1000,"vw":16.918},{"c":17.12,"h":17.12,"l":17.12,"n":2,"o":17.12,"t":"2026-10-16T22:05:00Z","v":1000,"vw":17.12},{"c":16.99,"h":16.99,"l":16.99,"n":9,"o":16.99,"t":"2026-10-16T22:10:00Z","v":500,"vw":16.99},{"c":16.8533,"h":16.8533,"l":16.8533,"n":1,"o":16.8533,"t":"2026-10-16T23:00:00Z","v":175,"vw":16.8533},{"c":17.08,"h":17.2,"l":17.06,"n":8,"o":17.2,"t":"2026-10-16T23:50:00Z","v":851,"vw":17.142293},{"c":17.1,"h":17.1,"l":17.1,"n":3,"o":17.1,"t":"2026-10-19T08:00:00Z","v":205,"vw":17.1},{"c":16.93,"h":16.93,"l":16.92,"n":4,"o":16.92,"t":"2026-10-19T11:15:00Z","v":500,"vw":16.924008},{"c":16.91,"h":16.91,"l":16.91,"n":3,"o":16.91,"t":"2026-10-19T12:00:00Z","v":350,"vw":16.91},{"c":16.84,"h":16.84,"l":16.84,"n":1,"o":16.84,"t":"2026-10-19T12:10:00Z","v":100,"vw":16.84},{"c":16.77,"h":16.77,"l":16.77,"n":2,"o":16.77,"t":"2026-10-19T12:40:00Z","v":175,"vw":16.77},{"c":16.85,"h":16.85,"l":16.85,"n":1,"o":16.85,"t":"2026-10-19T12:45:00Z","v":200,"vw":16.85},{"c":16.78,"h":16.78,"l":16.75,"n":4,"o":16.75,"t":"2026-10-19T13:05:00Z","v":338,"vw":16.763575},{"c":16.79,"h":16.79,"l":16.79,"n":1,"o":16.79,"t":"2026-10-19T13:10:00Z","v":500,"vw":16.79},{"c":16.77,"h":16.77,"l":16.77,"n":3,"o":16.77,"t":"2026-10-19T13:20:00Z","v":486,"vw":16.77},{"c":16.83,"h":16.83,"l":16.83,"n":5,"o":16.83,"t":"2026-10-19T13:25:00Z","v":568,"vw":16.83},{"c":16.9431,"h":16.9431,"l":16.735,"n":87,"o":16.79,"t":"2026-10-19T13:30:00Z","v":7045,"vw":16.799466},{"c":16.975,"h":17,"l":16.85,"n":57,"o":16.88,"t":"2026-10-19T13:35:00Z","v":3302,"vw":16.899099},{"c":17.05,"h":17.05,"l":16.97,"n":8,"o":16.97,"t":"2026-10-19T13:40:00Z","v":1100,"vw":16.977421},{"c":17.06,"h":17.08,"l":17.04,"n":21,"o":17.08,"t":"2026-10-19T13:45:00Z","v":2068,"vw":17.071533},{"c":17.105,"h":17.105,"l":17.105,"n":3,"o":17.105,"t":"2026-10-19T13:50:00Z","v":116,"vw":17.105},{"c":17.17,"h":17.23,"l":17.17,"n":7,"o":17.2298,"t":"2026-10-19T13:55:00Z","v":447,"vw":17.213904},{"c":17.275,"h":17.275,"l":17.22,"n":60,"o":17.24,"t":"2026-10-19T14:00:00Z","v":4394,"vw":17.23375},{"c":17.11,"h":17.22,"l":17.11,"n":22,"o":17.22,"t":"2026-10-19T14:05:00Z","v":2187,"vw":17.147867},{"c":17.27,"h":17.27,"l":17.215,"n":61,"o":17.23,"t":"2026-10-19T14:10:00Z","v":3714,"vw":17.238827},{"c":17.29,"h":17.34,"l":17.29,"n":28,"o":17.31,"t":"2026-10-19T14:15:00Z","v":2086,"vw":17.325185},{"c":17.17,"h":17.17,"l":17.17,"n":2,"o":17.17,"t":"2026-10-19T14:20:00Z","v":125,"vw":17.17},{"c":17.19,"h":17.2464,"l":17.19,"n":29,"o":17.19,"t":"2026-10-19T14:30:00Z","v":2731,"vw":17.213836},{"c":17.205,"h":17.205,"l":17.205,"n":1,"o":17.205,"t":"2026-10-19T14:35:00Z","v":6000,"vw":17.205},{"c":17.25,"h":17.25,"l":17.215,"n":18,"o":17.215,"t":"2026-10-19T14:40:00Z","v":1345,"vw":17.2395},{"c":17.22,"h":17.22,"l":17.22,"n":1,"o":17.22,"t":"2026-10-19T14:45:00Z","v":100,"vw":17.22},{"c":17.3,"h":17.3,"l":17.3,"n":8,"o":17.3,"t":"2026-10-19T14:55:00Z","v":8090,"vw":17.3},{"c":17.28,"h":17.28,"l":17.25,"n":16,"o":17.25,"t":"2026-10-19T15:05:00Z","v":1902,"vw":17.268193},{"c":17.35,"h":17.35,"l":17.28,"n":23,"o":17.28,"t":"2026-10-19T15:10:00Z","v":2368,"vw":17.334737},{"c":17.4,"h":17.41,"l":17.388,"n":19,"o":17.39,"t":"2026-10-19T15:15:00Z","v":4160,"vw":17.398201},{"c":17.44,"h":17.44,"l":17.41,"n":20,"o":17.41,"t":"2026-10-19T15:20:00Z","v":2420,"vw":17.418},{"c":17.46,"h":17.46,"l":17.45,"n":7,"o":17.45,"t":"2026-10-19T15:25:00Z","v":598,"vw":17.454},{"c":17.4,"h":17.4,"l":17.4,"n":1,"o":17.4,"t":"2026-10-19T15:30:00Z","v":200,"vw":17.4},{"c":17.41,"h":17.41,"l":17.365,"n":12,"o":17.4,"t":"2026-10-19T15:35:00Z","v":1507,"vw":17.381903},{"c":17.4,"h":17.43,"l":17.4,"n":32,"o":17.425,"t":"2026-10-19T15:40:00Z","v":3752,"vw":17.424102},{"c":17.395,"h":17.395,"l":17.395,"n":2,"o":17.395,"t":"2026-10-19T15:45:00Z","v":176,"vw":17.395},{"c":17.38,"h":17.38,"l":17.37,"n":5,"o":17.37,"t":"2026-10-19T15:50:00Z","v":714,"vw":17.378544},{"c":17.395,"h":17.395,"l":17.38,"n":19,"o":17.38,"t":"2026-10-19T15:55:00Z","v":2224,"vw":17.384185},{"c":17.575,"h":17.575,"l":17.42,"n":68,"o":17.42,"t":"2026-10-19T16:00:00Z","v":4149,"vw":17.488661},{"c":17.6,"h":17.6,"l":17.505,"n":191,"o":17.55,"t":"2026-10-19T16:05:00Z","v":14143,"vw":17.548378},{"c":17.59,"h":17.6,"l":17.59,"n":20,"o":17.6,"t":"2026-10-19T16:10:00Z","v":855,"vw":17.595},{"c":17.645,"h":17.645,"l":17.6141,"n":8,"o":17.615,"t":"2026-10-19T16:15:00Z","v":475,"vw":17.62796},{"c":17.63,"h":17.66,"l":17.595,"n":52,"o":17.625,"t":"2026-10-19T16:20:00Z","v":4753,"vw":17.625567},{"c":17.63,"h":17.675,"l":17.63,"n":26,"o":17.66,"t":"2026-10-19T16:25:00Z","v":2079,"vw":17.657592},{"c":17.63,"h":17.65,"l":17.625,"n":12,"o":17.65,"t":"2026-10-19T16:30:00Z","v":810,"vw":17.639433},{"c":17.675,"h":17.675,"l":17.635,"n":6,"o":17.635,"t":"2026-10-19T16:35:00Z","v":906,"vw":17.64655},{"c":17.685,"h":17.685,"l":17.67,"n":10,"o":17.67,"t":"2026-10-19T16:40:00Z","v":720,"vw":17.6825},{"c":17.67,"h":17.67,"l":17.67,"n":4,"o":17.67,"t":"2026-10-19T16:45:00Z","v":560,"vw":17.67},{"c":17.68,"h":17.69,"l":17.67,"n":7,"o":17.67,"t":"2026-10-19T16:50:00Z","v":650,"vw":17.678},{"c":17.68,"h":17.69,"l":17.67,"n":26,"o":17.69,"t":"2026-10-19T16:55:00Z","v":2297,"vw":17.687143},{"c":17.66,"h":17.72,"l":17.66,"n":27,"o":17.71,"t":"2026-10-19T17:00:00Z","v":2367,"vw":17.70213},{"c":17.7499,"h":17.75,"l":17.69,"n":14,"o":17.69,"t":"2026-10-19T17:05:00Z","v":1337,"vw":17.7133},{"c":17.78,"h":17.78,"l":17.77,"n":4,"o":17.77,"t":"2026-10-19T17:10:00Z","v":325,"vw":17.775556},{"c":17.77,"h":17.78,"l":17.77,"n":23,"o":17.78,"t":"2026-10-19T17:15:00Z","v":2690,"vw":17.779261},{"c":17.8,"h":17.8,"l":17.8,"n":10,"o":17.8,"t":"2026-10-19T17:20:00Z","v":719,"vw":17.8},{"c":17.785,"h":17.81,"l":17.785,"n":9,"o":17.81,"t":"2026-10-19T17:25:00Z","v":1403,"vw":17.79125},{"c":17.8,"h":17.8,"l":17.8,"n":5,"o":17.8,"t":"2026-10-19T17:30:00Z","v":203,"vw":17.8},{"c":17.78,"h":17.8026,"l":17.78,"n":10,"o":17.79,"t":"2026-10-19T17:35:00Z","v":1798,"vw":17.796171},{"c":17.83,"h":17.83,"l":17.78,"n":33,"o":17.78,"t":"2026-10-19T17:40:00Z","v":2023,"vw":17.795728},{"c":17.84,"h":17.84,"l":17.84,"n":1,"o":17.84,"t":"2026-10-19T17:45:00Z","v":176,"vw":17.84},{"c":17.83,"h":17.83,"l":17.83,"n":11,"o":17.83,"t":"2026-10-19T17:50:00Z","v":902,"vw":17.83},{"c":17.77,"h":17.815,"l":17.77,"n":72,"o":17.815,"t":"2026-10-19T17:55:00Z","v":7794,"vw":17.78378},{"c":17.75,"h":17.78,"l":17.75,"n":47,"o":17.77,"t":"2026-10-19T18:00:00Z","v":2901,"vw":17.76447},{"c":17.7,"h":17.7431,"l":17.7,"n":12,"o":17.7431,"t":"2026-10-19T18:05:00Z","v":3541,"vw":17.70653},{"c":17.72,"h":17.72,"l":17.72,"n":1,"o":17.72,"t":"2026-10-19T18:10:00Z","v":127,"vw":17.72},{"c":17.8,"h":17.8,"l":17.7905,"n":3,"o":17.7905,"t":"2026-10-19T18:35:00Z","v":213,"vw":17.794981},{"c":17.845,"h":17.87,"l":17.8001,"n":30,"o":17.8001,"t":"2026-10-19T18:40:00Z","v":5298,"vw":17.820639},{"c":17.795,"h":17.795,"l":17.795,"n":1,"o":17.795,"t":"2026-10-19T18:50:00Z","v":120,"vw":17.795},{"c":17.92,"h":17.92,"l":17.85,"n":29,"o":17.85,"t":"2026-10-19T19:00:00Z","v":2168,"vw":17.872794},{"c":17.8699,"h":17.92,"l":17.8699,"n":53,"o":17.92,"t":"2026-10-19T19:05:00Z","v":6609,"vw":17.89301},{"c":17.89,"h":17.9,"l":17.88,"n":20,"o":17.88,"t":"2026-10-19T19:10:00Z","v":2023,"vw":17.894824},{"c":17.9,"h":17.91,"l":17.89,"n":9,"o":17.89,"t":"2026-10-19T19:15:00Z","v":763,"vw":17.895333},{"c":17.87,"h":17.87,"l":17.87,"n":2,"o":17.87,"t":"2026-10-19T19:20:00Z","v":127,"vw":17.87},{"c":17.8,"h":17.82,"l":17.8,"n":24,"o":17.82,"t":"2026-10-19T19:25:00Z","v":2113,"vw":17.8168},{"c":17.795,"h":17.81,"l":17.78,"n":58,"o":17.8,"t":"2026-10-19T19:30:00Z","v":6531,"vw":17.797587},{"c":17.73,"h":17.8,"l":17.73,"n":63,"o":17.795,"t":"2026-10-19T19:35:00Z","v":11017,"vw":17.770181},{"c":17.735,"h":17.735,"l":17.7136,"n":28,"o":17.7136,"t":"2026-10-19T19:40:00Z","v":2760,"vw":17.72682},{"c":17.74,"h":17.77,"l":17.74,"n":24,"o":17.74,"t":"2026-10-19T19:45:00Z","v":3130,"vw":17.745307},{"c":17.61,"h":17.61,"l":17.61,"n":12,"o":17.61,"t":"2026-10-19T19:50:00Z","v":3252,"vw":17.61},{"c":17.64,"h":17.6401,"l":17.61,"n":81,"o":17.6401,"t":"2026-10-19T19:55:00Z","v":9868,"vw":17.633626},{"c":17.66,"h":17.66,"l":17.66,"n":3,"o":17.66,"t":"2026-10-19T20:00:00Z","v":452,"vw":17.66},{"c":17.57,"h":17.57,"l":17.57,"n":2,"o":17.57,"t":"2026-10-19T20:25:00Z","v":101,"vw":17.57},{"c":17.4376,"h":17.4376,"l":17.4376,"n":1,"o":17.4376,"t":"2026-10-19T22:20:00Z","v":2000,"vw":17.4376},{"c":17.4488,"h":17.4488,"l":17.4488,"n":1,"o":17.4488,"t":"2026-10-19T23:35:00Z","v":101,"vw":17.4488},{"c":17.41,"h":17.41,"l":17.41,"n":1,"o":17.41,"t":"2026-10-19T23:45:00Z","v":483,"vw":17.41},{"c":17.61,"h":17.61,"l":17.61,"n":4,"o":17.61,"t":"2026-10-20T08:00:00Z","v":305,"vw":17.61},{"c":17.65,"h":17.65,"l":17.65,"n":1,"o":17.65,"t":"2026-10-20T10:25:00Z","v":500,"vw":17.65},{"c":17.62,"h":17.62,"l":17.62,"n":2,"o":17.62,"t":"2026-10-20T10:50:00Z","v":150,"vw":17.62},{"c":17.4573,"h":17.4573,"l":17.4573,"n":1,"o":17.4573,"t":"2026-10-20T11:00:00Z","v":101,"vw":17.4573},{"c":17.41,"h":17.41,"l":17.41,"n":1,"o":17.41,"t":"2026-10-20T11:05:00Z","v":100,"vw":17.41},{"c":17.4,"h":17.4,"l":17.4,"n":1,"o":17.4,"t":"2026-10-20T11:15:00Z","v":100,"vw":17.4},{"c":17.6328,"h":17.6328,"l":17.6328,"n":1,"o":17.6328,"t":"2026-10-20T12:40:00Z","v":125,"vw":17.6328},{"c":17.4413,"h":17.4413,"l":17.4413,"n":1,"o":17.4413,"t":"2026-10-20T13:00:00Z","v":175,"vw":17.4413},{"c":17.75,"h":17.915,"l":17.42,"n":22,"o":17.42,"t":"2026-10-20T13:30:00Z","v":2405,"vw":17.549002},{"c":18.01,"h":18.01,"l":17.73,"n":71,"o":17.825,"t":"2026-10-20T13:35:00Z","v":5039,"vw":17.851347},{"c":17.78,"h":17.91,"l":17.78,"n":9,"o":17.91,"t":"2026-10-20T13:40:00Z","v":334,"vw":17.845},{"c":18.05,"h":18.05,"l":17.8008,"n":18,"o":17.8008,"t":"2026-10-20T13:45:00Z","v":2231,"vw":17.888578},{"c":18.15,"h":18.17,"l":18.03,"n":78,"o":18.03,"t":"2026-10-20T13:50:00Z","v":6556,"vw":18.126301},{"c":18.27,"h":18.27,"l":18.09,"n":39,"o":18.16,"t":"2026-10-20T13:55:00Z","v":2670,"vw":18.189589},{"c":18.2,"h":18.24,"l":18.18,"n":34,"o":18.2116,"t":"2026-10-20T14:00:00Z","v":6550,"vw":18.201744},{"c":18.08,"h":18.19,"l":18.065,"n":156,"o":18.19,"t":"2026-10-20T14:05:00Z","v":14907,"vw":18.103943},{"c":18,"h":18.1,"l":18,"n":14,"o":18.1,"t":"2026-10-20T14:10:00Z","v":1167,"vw":18.057906},{"c":18.01,"h":18.0101,"l":17.98,"n":27,"o":17.98,"t":"2026-10-20T14:15:00Z","v":3323,"vw":17.992222},{"c":18.071,"h":18.071,"l":18,"n":16,"o":18,"t":"2026-10-20T14:20:00Z","v":858,"vw":18.023874},{"c":18.0919,"h":18.0919,"l":18.06,"n":31,"o":18.065,"t":"2026-10-20T14:25:00Z","v":3982,"vw":18.066744},{"c":18.135,"h":18.135,"l":18.1281,"n":13,"o":18.1281,"t":"2026-10-20T14:30:00Z","v":608,"vw":18.13086},{"c":18.1388,"h":18.2,"l":18.1388,"n":9,"o":18.2,"t":"2026-10-20T14:35:00Z","v":1281,"vw":18.1817},{"c":18.28,"h":18.28,"l":18.2,"n":10,"o":18.2,"t":"2026-10-20T14:40:00Z","v":473,"vw":18.2484},{"c":18.3,"h":18.3,"l":18.25,"n":28,"o":18.25,"t":"2026-10-20T14:45:00Z","v":4291,"vw":18.289665},{"c":18.32,"h":18.355,"l":18.28,"n":49,"o":18.28,"t":"2026-10-20T14:50:00Z","v":4577,"vw":18.324337},{"c":18.305,"h":18.305,"l":18.2888,"n":19,"o":18.295,"t":"2026-10-20T14:55:00Z","v":2123,"vw":18.294366},{"c":18.28,"h":18.34,"l":18.28,"n":9,"o":18.34,"t":"2026-10-20T15:00:00Z","v":801,"vw":18.331429},{"c":18.305,"h":18.305,"l":18.25,"n":18,"o":18.29,"t":"2026-10-20T15:05:00Z","v":1427,"vw":18.284813},{"c":18.24,"h":18.305,"l":18.24,"n":41,"o":18.305,"t":"2026-10-20T15:10:00Z","v":3206,"vw":18.270974},{"c":18.125,"h":18.15,"l":18.115,"n":33,"o":18.1381,"t":"2026-10-20T15:15:00Z","v":3463,"vw":18.145547},{"c":17.9831,"h":18.13,"l":17.9831,"n":70,"o":18.13,"t":"2026-10-20T15:20:00Z","v":8107,"vw":18.112198},{"c":17.98,"h":18,"l":17.97,"n":18,"o":17.97,"t":"2026-10-20T15:25:00Z","v":1037,"vw":17.981429},{"c":17.94,"h":17.94,"l":17.94,"n":3,"o":17.94,"t":"2026-10-20T15:30:00Z","v":284,"vw":17.94},{"c":18.015,"h":18.015,"l":18.015,"n":2,"o":18.015,"t":"2026-10-20T15:35:00Z","v":160,"vw":18.015},{"c":18.035,"h":18.035,"l":18.035,"n":1,"o":18.035,"t":"2026-10-20T15:40:00Z","v":300,"vw":18.035},{"c":18.08,"h":18.08,"l":18.08,"n":1,"o":18.08,"t":"2026-10-20T15:45:00Z","v":100,"vw":18.08},{"c":18.11,"h":18.11,"l":18.11,"n":3,"o":18.11,"t":"2026-10-20T15:55:00Z","v":151,"vw":18.11},{"c":18.18,"h":18.2,"l":18.18,"n":6,"o":18.2,"t":"2026-10-20T16:05:00Z","v":304,"vw":18.19},{"c":18.2,"h":18.2,"l":18.2,"n":3,"o":18.2,"t":"2026-10-20T16:10:00Z","v":551,"vw":18.2},{"c":18.15,"h":18.15,"l":18.15,"n":4,"o":18.15,"t":"2026-10-20T16:20:00Z","v":504,"vw":18.15},{"c":18.13,"h":18.15,"l":18.13,"n":3,"o":18.15,"t":"2026-10-20T16:25:00Z","v":1746,"vw":18.145027},{"c":18.11,"h":18.11,"l":18.11,"n":1,"o":18.11,"t":"2026-10-20T16:35:00Z","v":100,"vw":18.11},{"c":18.1,"h":18.1,"l":18.1,"n":2,"o":18.1,"t":"2026-10-20T16:40:00Z","v":154,"vw":18.1},{"c":18.16,"h":18.16,"l":18.16,"n":2,"o":18.16,"t":"2026-10-20T16:55:00Z","v":275,"vw":18.16},{"c":18.135,"h":18.1899,"l":18.13,"n":21,"o":18.1614,"t":"2026-10-20T17:00:00Z","v":8600,"vw":18.169992},{"c":18.14,"h":18.15,"l":18.1399,"n":7,"o":18.1399,"t":"2026-10-20T17:10:00Z","v":701,"vw":18.143283},{"c":18.135,"h":18.135,"l":18.135,"n":1,"o":18.135,"t":"2026-10-20T17:15:00Z","v":125,"vw":18.135},{"c":18.16,"h":18.16,"l":18.16,"n":3,"o":18.16,"t":"2026-10-20T17:20:00Z","v":1031,"vw":18.16},{"c":18.19,"h":18.19,"l":18.17,"n":4,"o":18.17,"t":"2026-10-20T17:25:00Z","v":297,"vw":18.18},{"c":18.19,"h":18.19,"l":18.19,"n":1,"o":18.19,"t":"2026-10-20T17:30:00Z","v":100,"vw":18.19},{"c":18.21,"h":18.21,"l":18.19,"n":9,"o":18.2,"t":"2026-10-20T17:35:00Z","v":848,"vw":18.201603},{"c":18.235,"h":18.239,"l":18.2342,"n":8,"o":18.239,"t":"2026-10-20T17:50:00Z","v":858,"vw":18.2368},{"c":18.24,"h":18.24,"l":18.24,"n":1,"o":18.24,"t":"2026-10-20T17:55:00Z","v":100,"vw":18.24},{"c":18.25,"h":18.25,"l":18.23,"n":13,"o":18.24,"t":"2026-10-20T18:00:00Z","v":1961,"vw":18.247567},{"c":18.25,"h":18.25,"l":18.25,"n":2,"o":18.25,"t":"2026-10-20T18:05:00Z","v":200,"vw":18.25},{"c":18.225,"h":18.25,"l":18.22,"n":21,"o":18.23,"t":"2026-10-20T18:10:00Z","v":1864,"vw":18.229657},{"c":18.25,"h":18.26,"l":18.25,"n":10,"o":18.25,"t":"2026-10-20T18:15:00Z","v":1676,"vw":18.250667},{"c":18.24,"h":18.27,"l":18.24,"n":8,"o":18.26,"t":"2026-10-20T18:20:00Z","v":602,"vw":18.254},{"c":18.275,"h":18.28,"l":18.275,"n":6,"o":18.28,"t":"2026-10-20T18:25:00Z","v":316,"vw":18.277748},{"c":18.3,"h":18.3,"l":18.29,"n":8,"o":18.29,"t":"2026-10-20T18:30:00Z","v":1030,"vw":18.298889},{"c":18.3,"h":18.3,"l":18.3,"n":2,"o":18.3,"t":"2026-10-20T18:35:00Z","v":150,"vw":18.3},{"c":18.24,"h":18.27,"l":18.24,"n":7,"o":18.27,"t":"2026-10-20T18:40:00Z","v":309,"vw":18.2593},{"c":18.32,"h":18.32,"l":18.25,"n":6,"o":18.25,"t":"2026-10-20T18:45:00Z","v":1350,"vw":18.267722},{"c":18.27,"h":18.27,"l":18.27,"n":2,"o":18.27,"t":"2026-10-20T18:50:00Z","v":5471,"vw":18.27},{"c":18.31,"h":18.31,"l":18.31,"n":2,"o":18.31,"t":"2026-10-20T18:55:00Z","v":180,"vw":18.31},{"c":18.35,"h":18.35,"l":18.34,"n":7,"o":18.34,"t":"2026-10-20T19:00:00Z","v":486,"vw":18.345742},{"c":18.36,"h":18.37,"l":18.33,"n":22,"o":18.33,"t":"2026-10-20T19:10:00Z","v":1839,"vw":18.357457},{"c":18.3819,"h":18.4,"l":18.38,"n":15,"o":18.38,"t":"2026-10-20T19:15:00Z","v":1133,"vw":18.387968},{"c":18.3672,"h":18.3672,"l":18.36,"n":16,"o":18.36,"t":"2026-10-20T19:20:00Z","v":1107,"vw":18.362984},{"c":18.37,"h":18.38,"l":18.37,"n":10,"o":18.38,"t":"2026-10-20T19:25:00Z","v":583,"vw":18.372294},{"c":18.43,"h":18.43,"l":18.39,"n":27,"o":18.39,"t":"2026-10-20T19:30:00Z","v":2521,"vw":18.404077},{"c":18.425,"h":18.445,"l":18.425,"n":19,"o":18.44,"t":"2026-10-20T19:35:00Z","v":1414,"vw":18.435417},{"c":18.48,"h":18.48,"l":18.375,"n":56,"o":18.42,"t":"2026-10-20T19:40:00Z","v":15675,"vw":18.411177},{"c":18.52,"h":18.52,"l":18.44,"n":82,"o":18.48,"t":"2026-10-20T19:45:00Z","v":15212,"vw":18.49128},{"c":18.5,"h":18.5358,"l":18.49,"n":54,"o":18.49,"t":"2026-10-20T19:50:00Z","v":5464,"vw":18.517557},{"c":18.46,"h":18.51,"l":18.44,"n":156,"o":18.5,"t":"2026-10-20T19:55:00Z","v":11845,"vw":18.478528},{"c":18.46,"h":18.46,"l":18.46,"n":1,"o":18.46,"t":"2026-10-20T20:00:00Z","v":109,"vw":18.46},{"c":18.47,"h":18.47,"l":18.46,"n":7,"o":18.46,"t":"2026-10-20T20:05:00Z","v":10638,"vw":18.468496},{"c":18.46,"h":18.46,"l":18.46,"n":4,"o":18.46,"t":"2026-10-20T20:10:00Z","v":650,"vw":18.46},{"c":18.46,"h":18.46,"l":18.46,"n":3,"o":18.46,"t":"2026-10-20T20:15:00Z","v":951,"vw":18.46},{"c":18.44,"h":18.459,"l":18.44,"n":4,"o":18.459,"t":"2026-10-20T20:25:00Z","v":1253,"vw":18.443615},{"c":18.4185,"h":18.4185,"l":18.4185,"n":1,"o":18.4185,"t":"2026-10-20T20:30:00Z","v":650,"vw":18.4185},{"c":18.35,"h":18.35,"l":18.35,"n":1,"o":18.35,"t":"2026-10-20T21:05:00Z","v":398,"vw":18.35},{"c":18.35,"h":18.35,"l":18.35,"n":5,"o":18.35,"t":"2026-10-20T21:40:00Z","v":235,"vw":18.35},{"c":18.32,"h":18.35,"l":18.26,"n":14,"o":18.35,"t":"2026-10-21T08:00:00Z","v":822,"vw":18.318578},{"c":18.29,"h":18.29,"l":18.26,"n":2,"o":18.26,"t":"2026-10-21T08:05:00Z","v":200,"vw":18.275},{"c":18.24,"h":18.24,"l":18.24,"n":1,"o":18.24,"t":"2026-10-21T11:00:00Z","v":145,"vw":18.24},{"c":18.24,"h":18.24,"l":18.24,"n":1,"o":18.24,"t":"2026-10-21T11:10:00Z","v":100,"vw":18.24},{"c":18.23,"h":18.23,"l":18.23,"n":2,"o":18.23,"t":"2026-10-21T11:30:00Z","v":200,"vw":18.23},{"c":18.2,"h":18.2,"l":18.2,"n":2,"o":18.2,"t":"2026-10-21T11:35:00Z","v":750,"vw":18.2},{"c":18.24,"h":18.24,"l":18.24,"n":1,"o":18.24,"t":"2026-10-21T11:50:00Z","v":109,"vw":18.24},{"c":18.24,"h":18.24,"l":18.24,"n":1,"o":18.24,"t":"2026-10-21T11:55:00Z","v":1000,"vw":18.24},{"c":18.24,"h":18.24,"l":18.24,"n":2,"o":18.24,"t":"2026-10-21T12:00:00Z","v":540,"vw":18.24},{"c":18.25,"h":18.25,"l":18.25,"n":5,"o":18.25,"t":"2026-10-21T12:05:00Z","v":652,"vw":18.25},{"c":18.31,"h":18.31,"l":18.31,"n":2,"o":18.31,"t":"2026-10-21T12:10:00Z","v":225,"vw":18.31},{"c":18.3,"h":18.3,"l":18.3,"n":3,"o":18.3,"t":"2026-10-21T12:30:00Z","v":315,"vw":18.3},{"c":18.38,"h":18.38,"l":18.34,"n":5,"o":18.34,"t":"2026-10-21T12:50:00Z","v":721,"vw":18.345714},{"c":18.3923,"h":18.4,"l":18.3923,"n":3,"o":18.4,"t":"2026-10-21T13:10:00Z","v":2130,"vw":18.392667},{"c":18.3,"h":18.39,"l":18.3,"n":3,"o":18.39,"t":"2026-10-21T13:15:00Z","v":350,"vw":18.346429},{"c":18.49,"h":18.49,"l":18.389,"n":15,"o":18.389,"t":"2026-10-21T13:25:00Z","v":1227,"vw":18.447547},{"c":18.485,"h":18.555,"l":18.315,"n":45,"o":18.35,"t":"2026-10-21T13:30:00Z","v":6098,"vw":18.452838},{"c":18.73,"h":18.73,"l":18.535,"n":77,"o":18.535,"t":"2026-10-21T13:35:00Z","v":6031,"vw":18.62511},{"c":18.8,"h":18.82,"l":18.773,"n":93,"o":18.8,"t":"2026-10-21T13:40:00Z","v":4994,"vw":18.793345},{"c":18.7936,"h":18.85,"l":18.785,"n":24,"o":18.8326,"t":"2026-10-21T13:45:00Z","v":2550,"vw":18.813069},{"c":18.88,"h":18.9054,"l":18.81,"n":58,"o":18.85,"t":"2026-10-21T13:50:00Z","v":5423,"vw":18.85725},{"c":18.75,"h":18.865,"l":18.74,"n":18,"o":18.8501,"t":"2026-10-21T13:55:00Z","v":3217,"vw":18.78596},{"c":18.7179,"h":18.73,"l":18.7017,"n":30,"o":18.73,"t":"2026-10-21T14:00:00Z","v":1630,"vw":18.719},{"c":18.6718,"h":18.68,"l":18.63,"n":7,"o":18.68,"t":"2026-10-21T14:05:00Z","v":2015,"vw":18.650533},{"c":18.8,"h":18.8,"l":18.761,"n":7,"o":18.761,"t":"2026-10-21T14:10:00Z","v":617,"vw":18.773446},{"c":18.79,"h":18.79,"l":18.79,"n":7,"o":18.79,"t":"2026-10-21T14:15:00Z","v":280,"vw":18.79},{"c":18.85,"h":18.86,"l":18.8,"n":14,"o":18.8,"t":"2026-10-21T14:20:00Z","v":3294,"vw":18.838225},{"c":18.84,"h":18.84,"l":18.84,"n":1,"o":18.84,"t":"2026-10-21T14:25:00Z","v":120,"vw":18.84},{"c":18.8301,"h":18.9,"l":18.82,"n":16,"o":18.82,"t":"2026-10-21T14:30:00Z","v":1773,"vw":18.862847},{"c":18.905,"h":18.905,"l":18.9,"n":6,"o":18.9,"t":"2026-10-21T14:40:00Z","v":403,"vw":18.902591},{"c":18.87,"h":18.9,"l":18.87,"n":6,"o":18.9,"t":"2026-10-21T14:45:00Z","v":250,"vw":18.885},{"c":18.83,"h":18.848,"l":18.83,"n":7,"o":18.8463,"t":"2026-10-21T14:50:00Z","v":818,"vw":18.839962},{"c":18.805,"h":18.84,"l":18.805,"n":10,"o":18.84,"t":"2026-10-21T14:55:00Z","v":2278,"vw":18.819091},{"c":18.82,"h":18.82,"l":18.75,"n":37,"o":18.79,"t":"2026-10-21T15:00:00Z","v":4422,"vw":18.769808},{"c":18.92,"h":18.92,"l":18.9,"n":7,"o":18.9,"t":"2026-10-21T15:10:00Z","v":911,"vw":18.902315},{"c":18.91,"h":18.91,"l":18.9063,"n":2,"o":18.9063,"t":"2026-10-21T15:15:00Z","v":200,"vw":18.90815},{"c":18.9,"h":18.9,"l":18.8778,"n":5,"o":18.8778,"t":"2026-10-21T15:20:00Z","v":581,"vw":18.89552},{"c":18.92,"h":18.9599,"l":18.92,"n":26,"o":18.9486,"t":"2026-10-21T15:25:00Z","v":6477,"vw":18.924529},{"c":18.9185,"h":18.925,"l":18.9185,"n":4,"o":18.925,"t":"2026-10-21T15:30:00Z","v":450,"vw":18.921313},{"c":18.85,"h":18.8503,"l":18.85,"n":14,"o":18.8503,"t":"2026-10-21T15:35:00Z","v":1147,"vw":18.850214},{"c":18.8699,"h":18.875,"l":18.84,"n":8,"o":18.87,"t":"2026-10-21T15:40:00Z","v":1054,"vw":18.864898},{"c":18.8521,"h":18.86,"l":18.85,"n":5,"o":18.85,"t":"2026-10-21T15:45:00Z","v":1935,"vw":18.85529},{"c":18.8379,"h":18.8399,"l":18.8379,"n":7,"o":18.8399,"t":"2026-10-21T15:50:00Z","v":935,"vw":18.839233},{"c":18.82,"h":18.82,"l":18.82,"n":2,"o":18.82,"t":"2026-10-21T15:55:00Z","v":236,"vw":18.82},{"c":18.83,"h":18.83,"l":18.81,"n":37,"o":18.81,"t":"2026-10-21T16:00:00Z","v":6143,"vw":18.811081},{"c":18.779,"h":18.779,"l":18.7312,"n":4,"o":18.75,"t":"2026-10-21T16:10:00Z","v":6914,"vw":18.777887},{"c":18.785,"h":18.785,"l":18.785,"n":5,"o":18.785,"t":"2026-10-21T16:15:00Z","v":424,"vw":18.785},{"c":18.8047,"h":18.8047,"l":18.8047,"n":1,"o":18.8047,"t":"2026-10-21T16:20:00Z","v":100,"vw":18.8047},{"c":18.85,"h":18.85,"l":18.84,"n":3,"o":18.84,"t":"2026-10-21T16:25:00Z","v":340,"vw":18.846667},{"c":18.895,"h":18.895,"l":18.895,"n":4,"o":18.895,"t":"2026-10-21T16:30:00Z","v":260,"vw":18.895},{"c":18.96,"h":18.96,"l":18.905,"n":12,"o":18.905,"t":"2026-10-21T16:35:00Z","v":996,"vw":18.913421},{"c":19,"h":19,"l":18.92,"n":81,"o":18.93,"t":"2026-10-21T16:40:00Z","v":10293,"vw":18.950614},{"c":18.94,"h":19,"l":18.94,"n":28,"o":19,"t":"2026-10-21T16:45:00Z","v":4228,"vw":18.984079},{"c":18.886,"h":18.886,"l":18.886,"n":8,"o":18.886,"t":"2026-10-21T16:50:00Z","v":251,"vw":18.886},{"c":18.88,"h":18.88,"l":18.88,"n":5,"o":18.88,"t":"2026-10-21T16:55:00Z","v":428,"vw":18.88},{"c":18.87,"h":18.89,"l":18.87,"n":7,"o":18.89,"t":"2026-10-21T17:00:00Z","v":609,"vw":18.878},{"c":18.899,"h":18.899,"l":18.87,"n":5,"o":18.87,"t":"2026-10-21T17:05:00Z","v":380,"vw":18.883},{"c":18.88,"h":18.88,"l":18.88,"n":3,"o":18.88,"t":"2026-10-21T17:15:00Z","v":265,"vw":18.88},{"c":18.85,"h":18.855,"l":18.85,"n":7,"o":18.855,"t":"2026-10-21T17:20:00Z","v":398,"vw":18.852512},{"c":18.9301,"h":18.94,"l":18.9,"n":11,"o":18.9,"t":"2026-10-21T17:25:00Z","v":7651,"vw":18.928664},{"c":18.941,"h":18.941,"l":18.93,"n":3,"o":18.93,"t":"2026-10-21T17:30:00Z","v":7701,"vw":18.939571},{"c":18.885,"h":18.97,"l":18.885,"n":13,"o":18.97,"t":"2026-10-21T17:35:00Z","v":1195,"vw":18.90375},{"c":18.92,"h":18.92,"l":18.92,"n":9,"o":18.92,"t":"2026-10-21T17:40:00Z","v":611,"vw":18.92},{"c":18.91,"h":18.91,"l":18.91,"n":2,"o":18.91,"t":"2026-10-21T17:45:00Z","v":212,"vw":18.91},{"c":18.9725,"h":18.9725,"l":18.915,"n":11,"o":18.915,"t":"2026-10-21T17:50:00Z","v":1552,"vw":18.963393},{"c":19.0028,"h":19.0028,"l":19,"n":15,"o":19,"t":"2026-10-21T18:00:00Z","v":1523,"vw":19.000598},{"c":18.98,"h":18.995,"l":18.9636,"n":12,"o":18.995,"t":"2026-10-21T18:05:00Z","v":1256,"vw":18.98422},{"c":18.9894,"h":19.005,"l":18.9894,"n":15,"o":19.005,"t":"2026-10-21T18:10:00Z","v":593,"vw":18.998194},{"c":18.98,"h":19.005,"l":18.98,"n":3,"o":19.005,"t":"2026-10-21T18:15:00Z","v":251,"vw":18.9925},{"c":18.95,"h":18.95,"l":18.94,"n":7,"o":18.94,"t":"2026-10-21T18:20:00Z","v":261,"vw":18.945},{"c":19.03,"h":19.03,"l":19.03,"n":3,"o":19.03,"t":"2026-10-21T18:25:00Z","v":135,"vw":19.03},{"c":19.14,"h":19.14,"l":19.045,"n":34,"o":19.045,"t":"2026-10-21T18:30:00Z","v":3432,"vw":19.096293},{"c":19.155,"h":19.155,"l":19.09,"n":51,"o":19.1155,"t":"2026-10-21T18:35:00Z","v":5739,"vw":19.115267},{"c":19.15,"h":19.18,"l":19.13,"n":25,"o":19.18,"t":"2026-10-21T18:40:00Z","v":1575,"vw":19.153077},{"c":19.08,"h":19.135,"l":19.08,"n":10,"o":19.135,"t":"2026-10-21T18:45:00Z","v":614,"vw":19.10657},{"c":19.1201,"h":19.1201,"l":19.09,"n":20,"o":19.092,"t":"2026-10-21T18:50:00Z","v":3084,"vw":19.111159},{"c":19.1,"h":19.145,"l":19.1,"n":55,"o":19.145,"t":"2026-10-21T18:55:00Z","v":7651,"vw":19.111009},{"c":19.05,"h":19.07,"l":19.03,"n":20,"o":19.07,"t":"2026-10-21T19:00:00Z","v":1462,"vw":19.038675},{"c":19.055,"h":19.055,"l":19.045,"n":5,"o":19.045,"t":"2026-10-21T19:05:00Z","v":536,"vw":19.053},{"c":19.12,"h":19.12,"l":19.0199,"n":15,"o":19.02,"t":"2026-10-21T19:10:00Z","v":1635,"vw":19.056531},{"c":19.2625,"h":19.2625,"l":19.125,"n":109,"o":19.125,"t":"2026-10-21T19:15:00Z","v":11609,"vw":19.222716},{"c":19.42,"h":19.42,"l":19.34,"n":26,"o":19.34,"t":"2026-10-21T19:20:00Z","v":4008,"vw":19.386045},{"c":19.5,"h":19.5,"l":19.4329,"n":25,"o":19.4329,"t":"2026-10-21T19:25:00Z","v":1307,"vw":19.468422},{"c":19.535,"h":19.5415,"l":19.49,"n":78,"o":19.49,"t":"2026-10-21T19:30:00Z","v":14200,"vw":19.520636},{"c":19.53,"h":19.56,"l":19.48,"n":127,"o":19.545,"t":"2026-10-21T19:35:00Z","v":19512,"vw":19.529292},{"c":19.49,"h":19.52,"l":19.45,"n":53,"o":19.52,"t":"2026-10-21T19:40:00Z","v":3591,"vw":19.482273},{"c":19.795,"h":19.82,"l":19.52,"n":144,"o":19.52,"t":"2026-10-21T19:45:00Z","v":10416,"vw":19.690982},{"c":19.81,"h":19.84,"l":19.705,"n":122,"o":19.805,"t":"2026-10-21T19:50:00Z","v":24874,"vw":19.789975},{"c":19.91,"h":19.91,"l":19.69,"n":370,"o":19.82,"t":"2026-10-21T19:55:00Z","v":29581,"vw":19.795396},{"c":19.4,"h":20,"l":19.4,"n":26,"o":19.8,"t":"2026-10-21T20:00:00Z","v":2126,"vw":19.672204},{"c":22.58,"h":22.78,"l":18.81,"n":289,"o":19.6,"t":"2026-10-21T20:05:00Z","v":27120,"vw":20.541996},{"c":22.19,"h":22.4149,"l":21,"n":411,"o":22.33,"t":"2026-10-21T20:10:00Z","v":91887,"vw":21.794567},{"c":21.94,"h":22.6,"l":21.5,"n":207,"o":22.2409,"t":"2026-10-21T20:15:00Z","v":27464,"vw":22.009277},{"c":22.76,"h":23.01,"l":21.78,"n":227,"o":21.89,"t":"2026-10-21T20:20:00Z","v":38119,"vw":22.227683},{"c":21.9434,"h":22.78,"l":21.84,"n":100,"o":22.7702,"t":"2026-10-21T20:25:00Z","v":10015,"vw":22.176748},{"c":21.8,"h":21.99,"l":21.7,"n":195,"o":21.8111,"t":"2026-10-21T20:30:00Z","v":12560,"vw":21.809111},{"c":21.76,"h":21.88,"l":21.68,"n":56,"o":21.85,"t":"2026-10-21T20:35:00Z","v":5959,"vw":21.75001},{"c":21.5065,"h":21.7411,"l":21.3,"n":72,"o":21.7411,"t":"2026-10-21T20:40:00Z","v":8154,"vw":21.492979},{"c":20.9695,"h":21.51,"l":20.96,"n":47,"o":21.51,"t":"2026-10-21T20:45:00Z","v":5824,"vw":21.170687},{"c":21.2721,"h":21.2721,"l":20.8651,"n":33,"o":20.8651,"t":"2026-10-21T20:50:00Z","v":2523,"vw":20.979521},{"c":21.05,"h":21.25,"l":21.0208,"n":17,"o":21.15,"t":"2026-10-21T20:55:00Z","v":6485,"vw":21.177803},{"c":20.8407,"h":21.1,"l":20.8396,"n":23,"o":21.1,"t":"2026-10-21T21:00:00Z","v":2285,"vw":20.954825},{"c":21.2535,"h":21.2535,"l":20.8,"n":16,"o":20.8,"t":"2026-10-21T21:05:00Z","v":4792,"vw":21.024173},{"c":20.9841,"h":21.24,"l":20.7,"n":22,"o":21.24,"t":"2026-10-21T21:10:00Z","v":7456,"vw":20.89992},{"c":20.6,"h":20.69,"l":20.6,"n":10,"o":20.6808,"t":"2026-10-21T21:15:00Z","v":1443,"vw":20.620843},{"c":20.36,"h":20.68,"l":20.2489,"n":29,"o":20.68,"t":"2026-10-21T21:20:00Z","v":2497,"vw":20.405271},{"c":20.3,"h":20.35,"l":20.3,"n":7,"o":20.35,"t":"2026-10-21T21:25:00Z","v":1071,"vw":20.326316},{"c":20.5,"h":20.5,"l":20.5,"n":6,"o":20.5,"t":"2026-10-21T21:30:00Z","v":247,"vw":20.5},{"c":20.45,"h":20.45,"l":20.38,"n":7,"o":20.38,"t":"2026-10-21T21:35:00Z","v":510,"vw":20.4325},{"c":20.21,"h":20.78,"l":20.2,"n":21,"o":20.78,"t":"2026-10-21T21:40:00Z","v":5558,"vw":20.246798},{"c":19.45,"h":19.45,"l":19.45,"n":5,"o":19.45,"t":"2026-10-21T21:50:00Z","v":426,"vw":19.45},{"c":19.1799,"h":19.18,"l":18.7828,"n":47,"o":19.01,"t":"2026-10-21T21:55:00Z","v":7009,"vw":19.04352},{"c":19.25,"h":19.25,"l":18.8985,"n":18,"o":19,"t":"2026-10-21T22:00:00Z","v":13658,"vw":19.074889},{"c":18.8,"h":19.0814,"l":18.8,"n":18,"o":18.89,"t":"2026-10-21T22:05:00Z","v":2604,"vw":18.854715},{"c":17.8,"h":18.51,"l":17.8,"n":172,"o":18.51,"t":"2026-10-21T22:10:00Z","v":60377,"vw":18.072438},{"c":18,"h":18.1,"l":17.7608,"n":34,"o":17.86,"t":"2026-10-21T22:15:00Z","v":5546,"vw":17.879293},{"c":17.93,"h":18.0799,"l":17.9,"n":17,"o":18.0799,"t":"2026-10-21T22:20:00Z","v":3371,"vw":17.942045},{"c":18.4,"h":18.4,"l":17.9,"n":46,"o":17.9,"t":"2026-10-21T22:25:00Z","v":5201,"vw":18.16789},{"c":18.26,"h":18.5244,"l":18.26,"n":14,"o":18.5244,"t":"2026-10-21T22:30:00Z","v":1286,"vw":18.305504},{"c":18.4001,"h":18.52,"l":18.3819,"n":8,"o":18.3819,"t":"2026-10-21T22:35:00Z","v":1925,"vw":18.447479},{"c":18.5,"h":18.75,"l":18.5,"n":15,"o":18.5488,"t":"2026-10-21T22:40:00Z","v":1014,"vw":18.633945},{"c":18.5,"h":18.5,"l":18.5,"n":2,"o":18.5,"t":"2026-10-21T22:45:00Z","v":2118,"vw":18.5},{"c":18.5,"h":18.5,"l":18.5,"n":2,"o":18.5,"t":"2026-10-21T22:50:00Z","v":125,"vw":18.5},{"c":18.42,"h":18.5,"l":18.42,"n":8,"o":18.5,"t":"2026-10-21T22:55:00Z","v":472,"vw":18.46},{"c":18.42,"h":18.43,"l":18.41,"n":19,"o":18.43,"t":"2026-10-21T23:00:00Z","v":4915,"vw":18.422083},{"c":18.28,"h":18.28,"l":18.28,"n":5,"o":18.28,"t":"2026-10-21T23:05:00Z","v":1586,"vw":18.28},{"c":18.11,"h":18.11,"l":18.04,"n":3,"o":18.04,"t":"2026-10-21T23:15:00Z","v":641,"vw":18.055313},{"c":18.11,"h":18.11,"l":18.11,"n":2,"o":18.11,"t":"2026-10-21T23:20:00Z","v":1000,"vw":18.11},{"c":18.09,"h":18.09,"l":18.09,"n":2,"o":18.09,"t":"2026-10-21T23:25:00Z","v":500,"vw":18.09},{"c":18.231,"h":18.3,"l":18.231,"n":4,"o":18.3,"t":"2026-10-21T23:35:00Z","v":550,"vw":18.2586},{"c":18.35,"h":18.35,"l":18.35,"n":4,"o":18.35,"t":"2026-10-21T23:40:00Z","v":700,"vw":18.35},{"c":18.0986,"h":18.27,"l":18.0986,"n":9,"o":18.27,"t":"2026-10-21T23:45:00Z","v":582,"vw":18.185071},{"c":18.1,"h":18.11,"l":18.1,"n":8,"o":18.11,"t":"2026-10-21T23:50:00Z","v":1360,"vw":18.101667},{"c":18.17,"h":18.17,"l":18.05,"n":10,"o":18.1599,"t":"2026-10-21T23:55:00Z","v":696,"vw":18.131782},{"c":17.8,"h":17.98,"l":17.59,"n":55,"o":17.6,"t":"2026-10-22T08:00:00Z","v":5109,"vw":17.762499},{"c":17.6,"h":17.6,"l":17.6,"n":2,"o":17.6,"t":"2026-10-22T08:05:00Z","v":700,"vw":17.6},{"c":17.5015,"h":17.5015,"l":17.5015,"n":1,"o":17.5015,"t":"2026-10-22T08:10:00Z","v":2589,"vw":17.5015},{"c":17.58,"h":17.58,"l":17.58,"n":1,"o":17.58,"t":"2026-10-22T08:30:00Z","v":115,"vw":17.58},{"c":17.59,"h":17.59,"l":17.59,"n":3,"o":17.59,"t":"2026-10-22T08:40:00Z","v":206,"vw":17.59},{"c":17.58,"h":17.58,"l":17.58,"n":1,"o":17.58,"t":"2026-10-22T08:50:00Z","v":350,"vw":17.58},{"c":17.5382,"h":17.5382,"l":17.5382,"n":1,"o":17.5382,"t":"2026-10-22T08:55:00Z","v":115,"vw":17.5382},{"c":17.5637,"h":17.5637,"l":17.5637,"n":1,"o":17.5637,"t":"2026-10-22T09:05:00Z","v":200,"vw":17.5637},{"c":17.78,"h":17.78,"l":17.78,"n":11,"o":17.78,"t":"2026-10-22T09:10:00Z","v":4019,"vw":17.78},{"c":17.84,"h":17.84,"l":17.725,"n":2,"o":17.725,"t":"2026-10-22T09:25:00Z","v":363,"vw":17.75668},{"c":18.08,"h":18.08,"l":18.08,"n":1,"o":18.08,"t":"2026-10-22T10:30:00Z","v":200,"vw":18.08},{"c":18.08,"h":18.08,"l":18.07,"n":2,"o":18.07,"t":"2026-10-22T10:40:00Z","v":1150,"vw":18.076522},{"c":18.08,"h":18.08,"l":18.08,"n":3,"o":18.08,"t":"2026-10-22T10:45:00Z","v":250,"vw":18.08},{"c":18.08,"h":18.08,"l":18,"n":3,"o":18,"t":"2026-10-22T10:55:00Z","v":221,"vw":18.04},{"c":18.01,"h":18.2,"l":18.01,"n":8,"o":18.2,"t":"2026-10-22T11:00:00Z","v":1073,"vw":18.11875},{"c":17.96,"h":17.96,"l":17.9,"n":6,"o":17.9,"t":"2026-10-22T11:05:00Z","v":655,"vw":17.923367},{"c":17.92,"h":17.94,"l":17.92,"n":7,"o":17.94,"t":"2026-10-22T11:10:00Z","v":1387,"vw":17.921538},{"c":17.99,"h":17.99,"l":17.925,"n":3,"o":17.925,"t":"2026-10-22T11:20:00Z","v":206,"vw":17.9575},{"c":17.9,"h":17.9,"l":17.86,"n":8,"o":17.87,"t":"2026-10-22T11:25:00Z","v":855,"vw":17.86625},{"c":17.81,"h":17.81,"l":17.69,"n":5,"o":17.69,"t":"2026-10-22T11:35:00Z","v":653,"vw":17.79},{"c":17.95,"h":17.95,"l":17.95,"n":1,"o":17.95,"t":"2026-10-22T11:40:00Z","v":1000,"vw":17.95},{"c":17.8,"h":17.8,"l":17.8,"n":4,"o":17.8,"t":"2026-10-22T11:45:00Z","v":2315,"vw":17.8},{"c":17.6184,"h":17.63,"l":17.52,"n":8,"o":17.6,"t":"2026-10-22T11:50:00Z","v":675,"vw":17.604282},{"c":17.65,"h":17.65,"l":17.5365,"n":3,"o":17.5365,"t":"2026-10-22T11:55:00Z","v":528,"vw":17.563193},{"c":17.5,"h":17.56,"l":17.5,"n":10,"o":17.56,"t":"2026-10-22T12:05:00Z","v":2506,"vw":17.557551},{"c":17.35,"h":17.45,"l":17.3199,"n":17,"o":17.45,"t":"2026-10-22T12:10:00Z","v":1764,"vw":17.358833},{"c":17.15,"h":17.3599,"l":17.13,"n":40,"o":17.28,"t":"2026-10-22T12:15:00Z","v":3693,"vw":17.281287},{"c":17,"h":17.04,"l":16.89,"n":64,"o":17.04,"t":"2026-10-22T12:20:00Z","v":6108,"vw":16.96865},{"c":17.2,"h":17.2669,"l":17.01,"n":25,"o":17.01,"t":"2026-10-22T12:25:00Z","v":2631,"vw":17.084845},{"c":17.1,"h":17.26,"l":17.09,"n":9,"o":17.21,"t":"2026-10-22T12:30:00Z","v":1605,"vw":17.227931},{"c":17.15,"h":17.15,"l":17.1,"n":4,"o":17.1,"t":"2026-10-22T12:35:00Z","v":767,"vw":17.114993},{"c":17.3,"h":17.35,"l":17.235,"n":9,"o":17.2998,"t":"2026-10-22T12:40:00Z","v":1907,"vw":17.253375},{"c":17.1,"h":17.1701,"l":17.1,"n":9,"o":17.17,"t":"2026-10-22T12:45:00Z","v":2825,"vw":17.165819},{"c":16.84,"h":17.02,"l":16.84,"n":26,"o":17.02,"t":"2026-10-22T12:50:00Z","v":5492,"vw":16.905048},{"c":16.82,"h":17.04,"l":16.82,"n":32,"o":16.82,"t":"2026-10-22T12:55:00Z","v":3237,"vw":16.862222},{"c":16.79,"h":16.79,"l":16.74,"n":8,"o":16.74,"t":"2026-10-22T13:00:00Z","v":668,"vw":16.78},{"c":16.78,"h":16.8992,"l":16.78,"n":14,"o":16.85,"t":"2026-10-22T13:05:00Z","v":2294,"vw":16.823015},{"c":16.77,"h":16.82,"l":16.67,"n":44,"o":16.81,"t":"2026-10-22T13:10:00Z","v":8921,"vw":16.777419},{"c":16.95,"h":16.9886,"l":16.78,"n":20,"o":16.8,"t":"2026-10-22T13:15:00Z","v":2099,"vw":16.889384},{"c":17.22,"h":17.22,"l":17.0812,"n":9,"o":17.2,"t":"2026-10-22T13:20:00Z","v":886,"vw":17.183227},{"c":18.04,"h":18.05,"l":17.2,"n":45,"o":17.2,"t":"2026-10-22T13:25:00Z","v":5784,"vw":17.591572},{"c":19.32,"h":20.545,"l":18,"n":701,"o":18,"t":"2026-10-22T13:30:00Z","v":78159,"vw":19.684039},{"c":18.73,"h":19.26,"l":18.405,"n":810,"o":19.25,"t":"2026-10-22T13:35:00Z","v":62293,"vw":18.894788},{"c":19.31,"h":19.4,"l":18.87,"n":367,"o":18.87,"t":"2026-10-22T13:40:00Z","v":62669,"vw":19.249046},{"c":19.17,"h":19.275,"l":18.85,"n":732,"o":19.23,"t":"2026-10-22T13:45:00Z","v":50252,"vw":19.117898},{"c":19.02,"h":19.02,"l":18.74,"n":557,"o":19.02,"t":"2026-10-22T13:50:00Z","v":52911,"vw":18.82542},{"c":19.07,"h":19.1299,"l":18.93,"n":360,"o":19,"t":"2026-10-22T13:55:00Z","v":25019,"vw":19.046385},{"c":18.86,"h":19.02,"l":18.78,"n":158,"o":19.02,"t":"2026-10-22T14:00:00Z","v":11697,"vw":18.887106},{"c":18.71,"h":18.8899,"l":18.5901,"n":144,"o":18.84,"t":"2026-10-22T14:05:00Z","v":27281,"vw":18.670478},{"c":18.71,"h":18.8,"l":18.575,"n":497,"o":18.77,"t":"2026-10-22T14:10:00Z","v":36020,"vw":18.648039},{"c":19.275,"h":19.275,"l":18.69,"n":89,"o":18.6901,"t":"2026-10-22T14:15:00Z","v":10530,"vw":19.039885},{"c":19.11,"h":19.43,"l":19.11,"n":148,"o":19.2741,"t":"2026-10-22T14:20:00Z","v":11459,"vw":19.277635},{"c":19.1,"h":19.285,"l":19.09,"n":90,"o":19.195,"t":"2026-10-22T14:25:00Z","v":6373,"vw":19.211514},{"c":19,"h":19.132,"l":19,"n":112,"o":19.05,"t":"2026-10-22T14:30:00Z","v":10578,"vw":19.082315},{"c":19.09,"h":19.09,"l":18.94,"n":99,"o":18.99,"t":"2026-10-22T14:35:00Z","v":7940,"vw":19.008273},{"c":19.15,"h":19.22,"l":19.03,"n":270,"o":19.1,"t":"2026-10-22T14:40:00Z","v":26621,"vw":19.145176},{"c":19.15,"h":19.24,"l":19.1,"n":74,"o":19.1,"t":"2026-10-22T14:45:00Z","v":9305,"vw":19.149292},{"c":19.13,"h":19.175,"l":19.1,"n":122,"o":19.1553,"t":"2026-10-22T14:50:00Z","v":8457,"vw":19.144428},{"c":19.13,"h":19.24,"l":18.96,"n":190,"o":19.22,"t":"2026-10-22T14:55:00Z","v":15794,"vw":19.091759},{"c":19.21,"h":19.23,"l":19.155,"n":56,"o":19.16,"t":"2026-10-22T15:00:00Z","v":4031,"vw":19.187388},{"c":19.225,"h":19.26,"l":19.13,"n":58,"o":19.26,"t":"2026-10-22T15:05:00Z","v":5791,"vw":19.228102},{"c":19.485,"h":19.54,"l":19.255,"n":165,"o":19.255,"t":"2026-10-22T15:10:00Z","v":16501,"vw":19.484056},{"c":19.56,"h":19.64,"l":19.44,"n":96,"o":19.475,"t":"2026-10-22T15:15:00Z","v":8822,"vw":19.569085},{"c":19.53,"h":19.53,"l":19.42,"n":60,"o":19.45,"t":"2026-10-22T15:20:00Z","v":3218,"vw":19.463},{"c":19.62,"h":19.62,"l":19.4601,"n":85,"o":19.5,"t":"2026-10-22T15:25:00Z","v":13499,"vw":19.578501},{"c":19.59,"h":19.61,"l":19.5584,"n":79,"o":19.61,"t":"2026-10-22T15:30:00Z","v":5844,"vw":19.590202},{"c":19.505,"h":19.59,"l":19.45,"n":135,"o":19.56,"t":"2026-10-22T15:35:00Z","v":15047,"vw":19.525555},{"c":19.49,"h":19.56,"l":19.475,"n":96,"o":19.56,"t":"2026-10-22T15:40:00Z","v":7986,"vw":19.502492},{"c":19.56,"h":19.56,"l":19.4616,"n":12,"o":19.48,"t":"2026-10-22T15:45:00Z","v":2413,"vw":19.487067},{"c":19.31,"h":19.475,"l":19.31,"n":14,"o":19.46,"t":"2026-10-22T15:50:00Z","v":923,"vw":19.375454},{"c":19.38,"h":19.46,"l":19.355,"n":96,"o":19.355,"t":"2026-10-22T15:55:00Z","v":11430,"vw":19.436078},{"c":19.4,"h":19.47,"l":19.4,"n":113,"o":19.42,"t":"2026-10-22T16:00:00Z","v":10380,"vw":19.418443},{"c":19.55,"h":19.55,"l":19.395,"n":38,"o":19.395,"t":"2026-10-22T16:05:00Z","v":3535,"vw":19.442619},{"c":19.49,"h":19.535,"l":19.49,"n":9,"o":19.535,"t":"2026-10-22T16:10:00Z","v":1222,"vw":19.506649},{"c":19.59,"h":19.59,"l":19.53,"n":22,"o":19.53,"t":"2026-10-22T16:15:00Z","v":1717,"vw":19.57776},{"c":19.54,"h":19.54,"l":19.54,"n":4,"o":19.54,"t":"2026-10-22T16:20:00Z","v":250,"vw":19.54},{"c":19.645,"h":19.6599,"l":19.58,"n":32,"o":19.58,"t":"2026-10-22T16:25:00Z","v":4111,"vw":19.615115},{"c":19.61,"h":19.67,"l":19.605,"n":23,"o":19.605,"t":"2026-10-22T16:30:00Z","v":3775,"vw":19.649232},{"c":19.52,"h":19.61,"l":19.52,"n":29,"o":19.61,"t":"2026-10-22T16:35:00Z","v":6249,"vw":19.595715},{"c":19.435,"h":19.535,"l":19.435,"n":37,"o":19.535,"t":"2026-10-22T16:40:00Z","v":2395,"vw":19.513077},{"c":19.35,"h":19.42,"l":19.35,"n":18,"o":19.42,"t":"2026-10-22T16:45:00Z","v":1007,"vw":19.377831},{"c":19.49,"h":19.49,"l":19.31,"n":117,"o":19.33,"t":"2026-10-22T16:50:00Z","v":21131,"vw":19.356726},{"c":19.485,"h":19.53,"l":19.47,"n":60,"o":19.53,"t":"2026-10-22T16:55:00Z","v":6524,"vw":19.504349},{"c":19.41,"h":19.47,"l":19.4,"n":64,"o":19.47,"t":"2026-10-22T17:00:00Z","v":5664,"vw":19.433986},{"c":19.451,"h":19.451,"l":19.44,"n":29,"o":19.44,"t":"2026-10-22T17:05:00Z","v":3054,"vw":19.448851},{"c":19.43,"h":19.43,"l":19.4,"n":8,"o":19.4,"t":"2026-10-22T17:10:00Z","v":713,"vw":19.412},{"c":19.42,"h":19.48,"l":19.37,"n":37,"o":19.46,"t":"2026-10-22T17:15:00Z","v":3056,"vw":19.436},{"c":19.49,"h":19.49,"l":19.4009,"n":8,"o":19.46,"t":"2026-10-22T17:20:00Z","v":776,"vw":19.469103},{"c":19.49,"h":19.51,"l":19.44,"n":91,"o":19.5,"t":"2026-10-22T17:25:00Z","v":8368,"vw":19.47696},{"c":19.455,"h":19.455,"l":19.44,"n":2,"o":19.44,"t":"2026-10-22T17:30:00Z","v":600,"vw":19.4525},{"c":19.44,"h":19.44,"l":19.44,"n":4,"o":19.44,"t":"2026-10-22T17:35:00Z","v":500,"vw":19.44},{"c":19.6,"h":19.6,"l":19.41,"n":90,"o":19.41,"t":"2026-10-22T17:40:00Z","v":9277,"vw":19.490592},{"c":19.59,"h":19.6301,"l":19.59,"n":43,"o":19.63,"t":"2026-10-22T17:45:00Z","v":6132,"vw":19.61069},{"c":19.57,"h":19.57,"l":19.57,"n":1,"o":19.57,"t":"2026-10-22T17:55:00Z","v":103,"vw":19.57},{"c":19.495,"h":19.495,"l":19.4,"n":97,"o":19.49,"t":"2026-10-22T18:00:00Z","v":7662,"vw":19.454519},{"c":19.615,"h":19.615,"l":19.615,"n":10,"o":19.615,"t":"2026-10-22T18:05:00Z","v":503,"vw":19.615},{"c":19.715,"h":19.745,"l":19.61,"n":56,"o":19.68,"t":"2026-10-22T18:10:00Z","v":6972,"vw":19.689785},{"c":19.61,"h":19.62,"l":19.5997,"n":8,"o":19.5997,"t":"2026-10-22T18:15:00Z","v":3429,"vw":19.609877},{"c":19.59,"h":19.65,"l":19.59,"n":6,"o":19.65,"t":"2026-10-22T18:20:00Z","v":1162,"vw":19.606364},{"c":19.625,"h":19.625,"l":19.625,"n":8,"o":19.625,"t":"2026-10-22T18:25:00Z","v":502,"vw":19.625},{"c":19.46,"h":19.52,"l":19.395,"n":39,"o":19.52,"t":"2026-10-22T18:30:00Z","v":6512,"vw":19.488051},{"c":19.69,"h":19.69,"l":19.63,"n":8,"o":19.63,"t":"2026-10-22T18:45:00Z","v":943,"vw":19.645152},{"c":19.63,"h":19.64,"l":19.615,"n":26,"o":19.615,"t":"2026-10-22T18:50:00Z","v":1818,"vw":19.624},{"c":19.755,"h":19.755,"l":19.71,"n":10,"o":19.71,"t":"2026-10-22T18:55:00Z","v":709,"vw":19.735833},{"c":19.64,"h":19.685,"l":19.615,"n":64,"o":19.685,"t":"2026-10-22T19:00:00Z","v":8064,"vw":19.635437},{"c":19.73,"h":19.78,"l":19.69,"n":83,"o":19.69,"t":"2026-10-22T19:05:00Z","v":6691,"vw":19.741419},{"c":19.71,"h":19.8,"l":19.705,"n":42,"o":19.8,"t":"2026-10-22T19:10:00Z","v":3533,"vw":19.749899},{"c":19.81,"h":19.81,"l":19.73,"n":27,"o":19.73,"t":"2026-10-22T19:15:00Z","v":1508,"vw":19.769394},{"c":19.85,"h":19.86,"l":19.775,"n":52,"o":19.805,"t":"2026-10-22T19:20:00Z","v":3241,"vw":19.825282},{"c":19.91,"h":19.93,"l":19.865,"n":21,"o":19.865,"t":"2026-10-22T19:25:00Z","v":2598,"vw":19.903181},{"c":19.8364,"h":19.93,"l":19.8364,"n":28,"o":19.93,"t":"2026-10-22T19:30:00Z","v":2422,"vw":19.911773},{"c":19.9346,"h":19.9346,"l":19.89,"n":28,"o":19.92,"t":"2026-10-22T19:35:00Z","v":2047,"vw":19.91142},{"c":19.79,"h":19.96,"l":19.79,"n":59,"o":19.87,"t":"2026-10-22T19:40:00Z","v":6343,"vw":19.844949},{"c":19.84,"h":19.84,"l":19.8,"n":58,"o":19.8,"t":"2026-10-22T19:45:00Z","v":5552,"vw":19.808059},{"c":20,"h":20,"l":19.92,"n":103,"o":19.93,"t":"2026-10-22T19:50:00Z","v":7860,"vw":19.969069},{"c":20.03,"h":20.12,"l":19.93,"n":325,"o":19.93,"t":"2026-10-22T19:55:00Z","v":31595,"vw":20.06077},{"c":19.99,"h":19.99,"l":19.99,"n":8,"o":19.99,"t":"2026-10-22T20:00:00Z","v":2278,"vw":19.99},{"c":19.89,"h":19.89,"l":19.89,"n":2,"o":19.89,"t":"2026-10-22T20:10:00Z","v":150,"vw":19.89},{"c":19.8947,"h":19.8947,"l":19.8947,"n":1,"o":19.8947,"t":"2026-10-22T20:15:00Z","v":100,"vw":19.8947},{"c":19.84,"h":19.84,"l":19.84,"n":4,"o":19.84,"t":"2026-10-22T20:40:00Z","v":364,"vw":19.84}],"history":[{"c":23.477,"h":24.36,"l":22.92,"n":49,"o":24.25,"t":"2026-03-24T04:00:00Z","v":5346,"vw":23.475407},{"c":23.5833,"h":23.87,"l":23.005,"n":32,"o":23.87,"t":"2026-03-25T04:00:00Z","v":1236,"vw":23.387769},{"c":23.6815,"h":23.6815,"l":23.6815,"n":28,"o":23.6815,"t":"2026-03-26T04:00:00Z","v":418,"vw":23.6815},{"c":22.5857,"h":22.775,"l":22.5857,"n":18,"o":22.775,"t":"2026-03-27T04:00:00Z","v":758,"vw":22.775},{"c":22.7707,"h":23.115,"l":22.7707,"n":22,"o":23.115,"t":"2026-03-30T04:00:00Z","v":487,"vw":22.9475},{"c":23.6193,"h":23.6193,"l":23.435,"n":62,"o":23.435,"t":"2026-03-31T04:00:00Z","v":910,"vw":23.435},{"c":23.9592,"h":24.19,"l":23.81,"n":20,"o":23.81,"t":"2026-04-01T04:00:00Z","v":2415,"vw":23.915489},{"c":24.8006,"h":24.8006,"l":24.44,"n":37,"o":24.49,"t":"2026-04-02T04:00:00Z","v":8425,"vw":24.494117},{"c":24.4375,"h":24.4375,"l":24.2401,"n":11,"o":24.4,"t":"2026-04-06T04:00:00Z","v":356,"vw":24.351101},{"c":24.1234,"h":24.1234,"l":23.79,"n":51,"o":23.82,"t":"2026-04-07T04:00:00Z","v":5046,"vw":23.809751},{"c":23.4924,"h":24.655,"l":23.4,"n":50,"o":24.655,"t":"2026-04-08T04:00:00Z","v":2879,"vw":23.762295},{"c":22.5936,"h":23.08,"l":22.15,"n":44,"o":23.08,"t":"2026-04-09T04:00:00Z","v":2237,"vw":22.385815},{"c":21.3554,"h":22.15,"l":21.3554,"n":67,"o":21.95,"t":"2026-04-10T04:00:00Z","v":5565,"vw":21.674403},{"c":22.7008,"h":22.78,"l":21.36,"n":63,"o":21.36,"t":"2026-04-13T04:00:00Z","v":7560,"vw":22.252555},{"c":23.2159,"h":23.2159,"l":22.9,"n":79,"o":23,"t":"2026-04-14T04:00:00Z","v":8353,"vw":23.030959},{"c":24.1009,"h":24.26,"l":23.56,"n":170,"o":23.95,"t":"2026-04-15T04:00:00Z","v":7988,"vw":23.98609},{"c":25.1695,"h":25.46,"l":24.36,"n":87,"o":24.93,"t":"2026-04-16T04:00:00Z","v":9186,"vw":24.863196},{"c":25.7566,"h":26.02,"l":25.38,"n":124,"o":25.88,"t":"2026-04-17T04:00:00Z","v":9797,"vw":25.726207},{"c":25.66,"h":26.75,"l":25.53,"n":208,"o":26.34,"t":"2026-04-20T04:00:00Z","v":16329,"vw":26.162496},{"c":26.2266,"h":26.75,"l":25.5,"n":134,"o":25.5,"t":"2026-04-21T04:00:00Z","v":10980,"vw":26.31598},{"c":25.16,"h":26.45,"l":24.4291,"n":1740,"o":26.01,"t":"2026-04-22T04:00:00Z","v":98232,"vw":25.382113},{"c":21.3,"h":21.55,"l":19.1,"n":2266,"o":21.5,"t":"2026-04-23T04:00:00Z","v":147948,"vw":20.538119},{"c":21.33,"h":21.33,"l":20.05,"n":749,"o":21.13,"t":"2026-04-24T04:00:00Z","v":52707,"vw":20.486101},{"c":20.67,"h":21.36,"l":20.47,"n":409,"o":21.36,"t":"2026-04-27T04:00:00Z","v":35103,"vw":20.730147},{"c":21.56,"h":21.56,"l":20.55,"n":808,"o":20.55,"t":"2026-04-28T04:00:00Z","v":43211,"vw":21.137095},{"c":20.29,"h":21.38,"l":20.29,"n":326,"o":20.94,"t":"2026-04-29T04:00:00Z","v":24999,"vw":20.808341},{"c":21.09,"h":21.1,"l":20.01,"n":328,"o":20.2,"t":"2026-04-30T04:00:00Z","v":24103,"vw":20.724346},{"c":21.35,"h":21.8,"l":21.11,"n":340,"o":21.33,"t":"2026-05-01T04:00:00Z","v":33423,"vw":21.419349},{"c":20.79,"h":21.55,"l":20.6201,"n":227,"o":21.22,"t":"2026-05-04T04:00:00Z","v":26827,"vw":20.883858},{"c":20.76,"h":21.18,"l":20.4,"n":189,"o":21.18,"t":"2026-05-05T04:00:00Z","v":17597,"vw":20.722099},{"c":20.06,"h":20.55,"l":19.86,"n":333,"o":20.5,"t":"2026-05-06T04:00:00Z","v":16958,"vw":20.198205},{"c":21.15,"h":21.15,"l":20.48,"n":1037,"o":20.9,"t":"2026-05-07T04:00:00Z","v":61471,"vw":20.802286},{"c":21.38,"h":21.405,"l":20.29,"n":940,"o":21.03,"t":"2026-05-08T04:00:00Z","v":64887,"vw":20.909414},{"c":20.17,"h":21.09,"l":19.8,"n":622,"o":21.09,"t":"2026-05-11T04:00:00Z","v":43823,"vw":20.072697},{"c":19.39,"h":20.23,"l":19.2,"n":673,"o":20.23,"t":"2026-05-12T04:00:00Z","v":35223,"vw":19.464908},{"c":18.34,"h":19.27,"l":17.98,"n":1303,"o":19.27,"t":"2026-05-13T04:00:00Z","v":45968,"vw":18.208063},{"c":19.07,"h":19.498,"l":18.4,"n":345,"o":18.4,"t":"2026-05-14T04:00:00Z","v":27878,"vw":19.110403},{"c":19.22,"h":19.4299,"l":18.94,"n":279,"o":18.97,"t":"2026-05-15T04:00:00Z","v":25489,"vw":19.149939},{"c":19.54,"h":19.81,"l":18.95,"n":211,"o":19.26,"t":"2026-05-18T04:00:00Z","v":12963,"vw":19.435607},{"c":19.74,"h":20.5,"l":19.57,"n":392,"o":19.62,"t":"2026-05-19T04:00:00Z","v":35242,"vw":19.938117},{"c":20.04,"h":20.0998,"l":18.75,"n":529,"o":19.72,"t":"2026-05-20T04:00:00Z","v":22401,"vw":19.493112},{"c":25.575,"h":25.575,"l":21.3,"n":12681,"o":21.99,"t":"2026-05-21T04:00:00Z","v":1230842,"vw":23.434276},{"c":25.21,"h":27.44,"l":25.2,"n":12115,"o":27,"t":"2026-05-22T04:00:00Z","v":1419417,"vw":26.239941},{"c":24.64,"h":25.4,"l":23.62,"n":7365,"o":25.4,"t":"2026-05-26T04:00:00Z","v":792746,"vw":24.308731},{"c":25.51,"h":25.98,"l":24.17,"n":4506,"o":24.17,"t":"2026-05-27T04:00:00Z","v":517422,"vw":25.363001},{"c":27.26,"h":28.2,"l":25.93,"n":6543,"o":26.64,"t":"2026-05-28T04:00:00Z","v":828036,"vw":27.303525},{"c":34.36,"h":34.86,"l":29.2,"n":18872,"o":30.01,"t":"2026-05-29T04:00:00Z","v":2391997,"vw":32.283374},{"c":39.41,"h":41.19,"l":36.59,"n":45607,"o":40.49,"t":"2026-06-01T04:00:00Z","v":4197246,"vw":39.022808},{"c":41.58,"h":42.33,"l":36.95,"n":19358,"o":37.59,"t":"2026-06-02T04:00:00Z","v":1726763,"vw":39.806158},{"c":35.6,"h":38.765,"l":34.77,"n":17207,"o":38.5,"t":"2026-06-03T04:00:00Z","v":1682021,"vw":36.143904},{"c":34.62,"h":36.72,"l":34.29,"n":7576,"o":35.81,"t":"2026-06-04T04:00:00Z","v":699309,"vw":35.415906},{"c":30.67,"h":34.65,"l":30.065,"n":8574,"o":33.77,"t":"2026-06-05T04:00:00Z","v":1115159,"vw":31.325593},{"c":29.85,"h":31.92,"l":29.701,"n":4471,"o":30.97,"t":"2026-06-08T04:00:00Z","v":486239,"vw":30.477263},{"c":29.1,"h":30.3633,"l":27.8359,"n":4549,"o":30.13,"t":"2026-06-09T04:00:00Z","v":572230,"vw":29.299304},{"c":28.14,"h":29.78,"l":27.92,"n":2356,"o":28.3,"t":"2026-06-10T04:00:00Z","v":199100,"vw":29.050002},{"c":28.47,"h":29.47,"l":26.9,"n":3030,"o":27.48,"t":"2026-06-11T04:00:00Z","v":317841,"vw":28.202284},{"c":28.03,"h":29.41,"l":27.1401,"n":3073,"o":29.41,"t":"2026-06-12T04:00:00Z","v":325371,"vw":28.03775},{"c":27.33,"h":28.36,"l":26.485,"n":5614,"o":28.36,"t":"2026-06-15T04:00:00Z","v":670645,"vw":27.100221},{"c":27.74,"h":28.8698,"l":27.3,"n":3973,"o":27.46,"t":"2026-06-16T04:00:00Z","v":511066,"vw":28.100449},{"c":25.98,"h":27.26,"l":25.88,"n":3483,"o":26.88,"t":"2026-06-17T04:00:00Z","v":452357,"vw":26.632531},{"c":23.31,"h":23.97,"l":22.25,"n":8506,"o":23.82,"t":"2026-06-18T04:00:00Z","v":905186,"vw":23.088548},{"c":23.97,"h":24.11,"l":22.33,"n":10749,"o":23.41,"t":"2026-06-22T04:00:00Z","v":1198373,"vw":23.368324},{"c":26.28,"h":26.79,"l":24.4837,"n":15697,"o":25.54,"t":"2026-06-23T04:00:00Z","v":2025333,"vw":25.910992},{"c":25.86,"h":26.3,"l":24.55,"n":6612,"o":25.94,"t":"2026-06-24T04:00:00Z","v":734917,"vw":25.430295},{"c":24.93,"h":26.92,"l":24.58,"n":13389,"o":26.92,"t":"2026-06-25T04:00:00Z","v":1327025,"vw":25.608108},{"c":27.53,"h":27.82,"l":24.56,"n":5459,"o":24.56,"t":"2026-06-26T04:00:00Z","v":752563,"vw":27.09241},{"c":28.82,"h":28.86,"l":27,"n":4609,"o":28,"t":"2026-06-29T04:00:00Z","v":552355,"vw":28.159701},{"c":29.5,"h":29.739,"l":27.36,"n":4069,"o":28.02,"t":"2026-06-30T04:00:00Z","v":515316,"vw":28.778291},{"c":30.55,"h":32.21,"l":28.75,"n":6571,"o":28.75,"t":"2026-07-01T04:00:00Z","v":806178,"vw":30.825123},{"c":31.12,"h":31.4999,"l":29.8,"n":5966,"o":29.99,"t":"2026-07-02T04:00:00Z","v":787860,"vw":30.641653},{"c":33.35,"h":33.59,"l":30.76,"n":4450,"o":31.32,"t":"2026-07-06T04:00:00Z","v":472052,"vw":32.613181},{"c":34.76,"h":36.02,"l":33.53,"n":5768,"o":34.58,"t":"2026-07-07T04:00:00Z","v":558685,"vw":34.93065},{"c":33.78,"h":34.22,"l":32.5,"n":3659,"o":33.49,"t":"2026-07-08T04:00:00Z","v":330912,"vw":33.633453},{"c":32.32,"h":32.7881,"l":29.9,"n":3566,"o":30.15,"t":"2026-07-09T04:00:00Z","v":369019,"vw":31.878158},{"c":30.58,"h":32.84,"l":30.58,"n":1749,"o":32.755,"t":"2026-07-10T04:00:00Z","v":152304,"vw":31.601539},{"c":31.2,"h":32.66,"l":30.95,"n":1944,"o":30.95,"t":"2026-07-13T04:00:00Z","v":157521,"vw":31.550129},{"c":15.48,"h":18.17,"l":14.63,"n":113641,"o":17.57,"t":"2026-07-14T04:00:00Z","v":14029382,"vw":15.771687},{"c":14.63,"h":16.4,"l":14.57,"n":33759,"o":16,"t":"2026-07-15T04:00:00Z","v":5013908,"vw":15.375779},{"c":15.73,"h":15.796,"l":13.65,"n":20362,"o":14.35,"t":"2026-07-16T04:00:00Z","v":3378703,"vw":14.774495},{"c":14.78,"h":15.3945,"l":14.4101,"n":9219,"o":15.03,"t":"2026-07-17T04:00:00Z","v":1473035,"vw":14.812099},{"c":14.79,"h":15.25,"l":14.24,"n":5753,"o":14.39,"t":"2026-07-20T04:00:00Z","v":965109,"vw":14.851133},{"c":14.48,"h":15.0763,"l":14.27,"n":8295,"o":14.53,"t":"2026-07-21T04:00:00Z","v":1478739,"vw":14.550985},{"c":13.8,"h":14.66,"l":13.671,"n":13763,"o":14.12,"t":"2026-07-22T04:00:00Z","v":2215555,"vw":14.107474},{"c":13.92,"h":14.02,"l":12.9136,"n":11561,"o":13.375,"t":"2026-07-23T04:00:00Z","v":1915862,"vw":13.572081},{"c":14.94,"h":15.18,"l":13.97,"n":8239,"o":14.18,"t":"2026-07-24T04:00:00Z","v":1180379,"vw":14.759234},{"c":15.15,"h":15.66,"l":15.07,"n":4569,"o":15.32,"t":"2026-07-27T04:00:00Z","v":694613,"vw":15.393082},{"c":16.75,"h":16.97,"l":15.03,"n":8713,"o":15.64,"t":"2026-07-28T04:00:00Z","v":1439200,"vw":16.29309},{"c":16.64,"h":17.278,"l":16.25,"n":4865,"o":16.62,"t":"2026-07-29T04:00:00Z","v":803302,"vw":16.769595},{"c":15.89,"h":16.39,"l":15.7,"n":5319,"o":16.14,"t":"2026-07-30T04:00:00Z","v":886821,"vw":15.893693},{"c":16.2,"h":16.3485,"l":15.17,"n":3624,"o":15.74,"t":"2026-07-31T04:00:00Z","v":519989,"vw":15.77024},{"c":16.53,"h":16.89,"l":16.36,"n":4059,"o":16.88,"t":"2026-08-03T04:00:00Z","v":719502,"vw":16.595331},{"c":17.82,"h":17.88,"l":16.15,"n":4665,"o":16.3,"t":"2026-08-04T04:00:00Z","v":632349,"vw":17.117195},{"c":17.97,"h":18.41,"l":17.6,"n":4076,"o":18.02,"t":"2026-08-05T04:00:00Z","v":557628,"vw":17.977219},{"c":17.58,"h":17.72,"l":16.822,"n":2058,"o":17.09,"t":"2026-08-06T04:00:00Z","v":275469,"vw":17.463674},{"c":18.1,"h":18.16,"l":17.45,"n":2149,"o":18.02,"t":"2026-08-07T04:00:00Z","v":255839,"vw":17.907136},{"c":18.24,"h":18.92,"l":17.91,"n":2244,"o":18.01,"t":"2026-08-10T04:00:00Z","v":286556,"vw":18.50905},{"c":18.6,"h":19.085,"l":18.16,"n":2852,"o":18.16,"t":"2026-08-11T04:00:00Z","v":470721,"vw":18.708741},{"c":18.16,"h":18.4,"l":17.52,"n":3613,"o":18.4,"t":"2026-08-12T04:00:00Z","v":450889,"vw":17.912608},{"c":18.31,"h":18.745,"l":17.815,"n":2905,"o":18.56,"t":"2026-08-13T04:00:00Z","v":358031,"vw":18.218},{"c":17.9,"h":18.58,"l":17.83,"n":2346,"o":18.58,"t":"2026-08-14T04:00:00Z","v":273325,"vw":17.995572},{"c":17.05,"h":17.75,"l":16.8528,"n":2830,"o":17.62,"t":"2026-08-17T04:00:00Z","v":353581,"vw":17.198931},{"c":17.63,"h":17.87,"l":17.08,"n":2336,"o":17.08,"t":"2026-08-18T04:00:00Z","v":406811,"vw":17.599741},{"c":18.3,"h":18.52,"l":17.36,"n":2329,"o":17.63,"t":"2026-08-19T04:00:00Z","v":359206,"vw":18.11899},{"c":17.76,"h":18.335,"l":17.7,"n":1636,"o":18.08,"t":"2026-08-20T04:00:00Z","v":214479,"vw":18.023673},{"c":18.065,"h":18.5,"l":17.71,"n":1663,"o":17.72,"t":"2026-08-21T04:00:00Z","v":262163,"vw":18.094232},{"c":17.335,"h":18,"l":17.2442,"n":1315,"o":18,"t":"2026-08-24T04:00:00Z","v":184469,"vw":17.515703},{"c":17.82,"h":17.83,"l":17.13,"n":2234,"o":17.17,"t":"2026-08-25T04:00:00Z","v":324786,"vw":17.608982},{"c":17.12,"h":17.78,"l":17.01,"n":1126,"o":17.25,"t":"2026-08-26T04:00:00Z","v":121827,"vw":17.275381},{"c":18.46,"h":18.755,"l":17.44,"n":2624,"o":17.535,"t":"2026-08-27T04:00:00Z","v":299660,"vw":18.280213},{"c":17.98,"h":18.52,"l":17.9,"n":1226,"o":18.52,"t":"2026-08-28T04:00:00Z","v":249148,"vw":18.108065},{"c":17.64,"h":18,"l":17.4601,"n":761,"o":17.545,"t":"2026-08-31T04:00:00Z","v":85648,"vw":17.740522},{"c":17.28,"h":17.52,"l":17.1,"n":1183,"o":17.14,"t":"2026-09-01T04:00:00Z","v":141671,"vw":17.274922},{"c":17.33,"h":17.52,"l":16.95,"n":834,"o":17.27,"t":"2026-09-02T04:00:00Z","v":138850,"vw":17.260761},{"c":17.785,"h":18.3082,"l":17.53,"n":1337,"o":17.62,"t":"2026-09-03T04:00:00Z","v":274165,"vw":17.809409},{"c":17.81,"h":18,"l":17.35,"n":1080,"o":17.64,"t":"2026-09-04T04:00:00Z","v":159595,"vw":17.746662},{"c":17.38,"h":17.53,"l":17.1,"n":2315,"o":17.49,"t":"2026-09-08T04:00:00Z","v":413163,"vw":17.309167},{"c":18.57,"h":18.76,"l":17.13,"n":2245,"o":17.41,"t":"2026-09-09T04:00:00Z","v":328520,"vw":17.885378},{"c":17.65,"h":18.88,"l":17.295,"n":1448,"o":18.365,"t":"2026-09-10T04:00:00Z","v":311308,"vw":17.980271},{"c":18.99,"h":19.04,"l":17.77,"n":1810,"o":17.865,"t":"2026-09-11T04:00:00Z","v":238125,"vw":18.555765},{"c":19.93,"h":20.24,"l":19.1616,"n":2183,"o":19.86,"t":"2026-09-14T04:00:00Z","v":276101,"vw":19.68261},{"c":19.79,"h":20.34,"l":19.37,"n":1322,"o":19.37,"t":"2026-09-15T04:00:00Z","v":191356,"vw":19.854014},{"c":18.04,"h":18.98,"l":17.75,"n":2728,"o":18.72,"t":"2026-09-16T04:00:00Z","v":502817,"vw":18.497908},{"c":18.09,"h":18.93,"l":18.05,"n":2091,"o":18.17,"t":"2026-09-17T04:00:00Z","v":374076,"vw":18.284926},{"c":16.83,"h":18.11,"l":16.815,"n":3589,"o":18.11,"t":"2026-09-18T04:00:00Z","v":567967,"vw":17.039563},{"c":17.15,"h":17.57,"l":16.66,"n":4455,"o":16.97,"t":"2026-09-21T04:00:00Z","v":771543,"vw":16.970272},{"c":17.06,"h":17.755,"l":16.8904,"n":2265,"o":17.45,"t":"2026-09-22T04:00:00Z","v":412983,"vw":17.199805},{"c":17.3,"h":18.01,"l":17.24,"n":2757,"o":17.4,"t":"2026-09-23T04:00:00Z","v":550481,"vw":17.665097},{"c":16.43,"h":17.24,"l":16.275,"n":2783,"o":17.12,"t":"2026-09-24T04:00:00Z","v":376112,"vw":16.504967},{"c":16.18,"h":16.68,"l":16.15,"n":2594,"o":16.39,"t":"2026-09-25T04:00:00Z","v":425357,"vw":16.324181},{"c":15.51,"h":15.92,"l":15.295,"n":2111,"o":15.92,"t":"2026-09-28T04:00:00Z","v":265211,"vw":15.506215},{"c":15.38,"h":15.81,"l":15.38,"n":1364,"o":15.58,"t":"2026-09-29T04:00:00Z","v":171029,"vw":15.553602},{"c":15.39,"h":15.7,"l":15.2,"n":5360,"o":15.48,"t":"2026-09-30T04:00:00Z","v":593362,"vw":15.431097},{"c":16.2,"h":17.38,"l":16.03,"n":12863,"o":16.96,"t":"2026-10-01T04:00:00Z","v":1341107,"vw":16.598937},{"c":15.74,"h":16.27,"l":15.61,"n":6892,"o":16.24,"t":"2026-10-02T04:00:00Z","v":762484,"vw":15.829935},{"c":15.59,"h":15.77,"l":15.41,"n":3622,"o":15.74,"t":"2026-10-05T04:00:00Z","v":366068,"vw":15.531663},{"c":15.55,"h":15.9908,"l":15.51,"n":3071,"o":15.79,"t":"2026-10-06T04:00:00Z","v":393590,"vw":15.705624},{"c":15.44,"h":15.665,"l":15.2,"n":2218,"o":15.665,"t":"2026-10-07T04:00:00Z","v":221964,"vw":15.423402},{"c":16.28,"h":16.37,"l":15.095,"n":5779,"o":15.35,"t":"2026-10-08T04:00:00Z","v":653095,"vw":15.818459},{"c":16.32,"h":16.58,"l":15.95,"n":3302,"o":16.09,"t":"2026-10-09T04:00:00Z","v":314096,"vw":16.273689},{"c":16.34,"h":16.6,"l":16.01,"n":1316,"o":16.38,"t":"2026-10-12T04:00:00Z","v":141958,"vw":16.229676},{"c":16.87,"h":17.2211,"l":16.52,"n":3138,"o":16.52,"t":"2026-10-13T04:00:00Z","v":410739,"vw":17.003204},{"c":16.45,"h":17.15,"l":16.37,"n":2422,"o":16.97,"t":"2026-10-14T04:00:00Z","v":250390,"vw":16.755814},{"c":17.31,"h":17.31,"l":16.2,"n":2492,"o":16.22,"t":"2026-10-15T04:00:00Z","v":288740,"vw":16.997819},{"c":17.02,"h":17.705,"l":16.775,"n":2102,"o":17.46,"t":"2026-10-16T04:00:00Z","v":199875,"vw":17.050319},{"c":17.66,"h":17.92,"l":16.735,"n":2175,"o":16.79,"t":"2026-10-19T04:00:00Z","v":199115,"vw":17.545452},{"c":18.46,"h":18.5358,"l":17.42,"n":2052,"o":17.42,"t":"2026-10-20T04:00:00Z","v":206150,"vw":18.249416},{"c":19.8,"h":19.91,"l":18.315,"n":5019,"o":18.35,"t":"2026-10-21T04:00:00Z","v":662499,"vw":19.223162},{"c":19.99,"h":20.545,"l":18,"n":9405,"o":18,"t":"2026-10-22T04:00:00Z","v":912129,"vw":19.314571}],"volatilityBars":[{"c":17.04,"h":17.17,"l":17,"n":45,"o":17.17,"t":"2026-09-21T08:00:00Z","v":6589,"vw":17.109079},{"c":17.07,"h":17.07,"l":17.05,"n":8,"o":17.06,"t":"2026-09-21T08:15:00Z","v":1234,"vw":17.063421},{"c":16.99,"h":17,"l":16.98,"n":6,"o":17,"t":"2026-09-21T08:30:00Z","v":981,"vw":16.993333},{"c":17.02,"h":17.02,"l":16.97,"n":8,"o":16.99,"t":"2026-09-21T09:00:00Z","v":977,"vw":16.990362},{"c":17,"h":17.02,"l":16.98,"n":8,"o":17.02,"t":"2026-09-21T09:15:00Z","v":988,"vw":17.001421},{"c":17.02,"h":17.02,"l":17.02,"n":1,"o":17.02,"t":"2026-09-21T09:45:00Z","v":400,"vw":17.02},{"c":17.03,"h":17.03,"l":17.03,"n":1,"o":17.03,"t":"2026-09-21T10:15:00Z","v":134,"vw":17.03},{"c":17.0319,"h":17.0319,"l":17.03,"n":3,"o":17.03,"t":"2026-09-21T10:30:00Z","v":291,"vw":17.031074},{"c":17.0703,"h":17.09,"l":17.03,"n":17,"o":17.09,"t":"2026-09-21T11:00:00Z","v":5154,"vw":17.062505},{"c":17.04,"h":17.04,"l":17,"n":7,"o":17,"t":"2026-09-21T11:15:00Z","v":1500,"vw":17.024265},{"c":17.03,"h":17.03,"l":17.01,"n":5,"o":17.01,"t":"2026-09-21T11:30:00Z","v":1273,"vw":17.016667},{"c":17.0659,"h":17.0659,"l":17.03,"n":5,"o":17.043,"t":"2026-09-21T11:45:00Z","v":1456,"vw":17.043193},{"c":17.08,"h":17.08,"l":17.05,"n":10,"o":17.07,"t":"2026-09-21T12:00:00Z","v":2310,"vw":17.072141},{"c":17,"h":17.0985,"l":16.97,"n":17,"o":17.0985,"t":"2026-09-21T12:15:00Z","v":6175,"vw":17.072445},{"c":17.02,"h":17.02,"l":16.97,"n":15,"o":16.97,"t":"2026-09-21T12:30:00Z","v":2201,"vw":16.992439},{"c":16.95,"h":17,"l":16.95,"n":10,"o":17,"t":"2026-09-21T12:45:00Z","v":2303,"vw":16.987391},{"c":17,"h":17,"l":16.97,"n":10,"o":16.97,"t":"2026-09-21T13:00:00Z","v":923,"vw":16.981618},{"c":17.06,"h":17.06,"l":17.02,"n":8,"o":17.02,"t":"2026-09-21T13:15:00Z","v":2637,"vw":17.034036},{"c":17.175,"h":17.57,"l":16.97,"n":306,"o":16.97,"t":"2026-09-21T13:30:00Z","v":78591,"vw":17.335181},{"c":17.03,"h":17.19,"l":16.98,"n":324,"o":17.11,"t":"2026-09-21T13:45:00Z","v":82880,"vw":17.099096},{"c":16.94,"h":17.1,"l":16.922,"n":198,"o":17.05,"t":"2026-09-21T14:00:00Z","v":45105,"vw":16.980524},{"c":16.985,"h":17.09,"l":16.93,"n":275,"o":16.93,"t":"2026-09-21T14:15:00Z","v":71274,"vw":17.029004},{"c":16.96,"h":17.01,"l":16.9101,"n":172,"o":16.98,"t":"2026-09-21T14:30:00Z","v":36958,"vw":16.98026},{"c":16.92,"h":17.05,"l":16.92,"n":111,"o":16.95,"t":"2026-09-21T14:45:00Z","v":12982,"vw":16.976013},{"c":16.87,"h":16.9457,"l":16.815,"n":107,"o":16.925,"t":"2026-09-21T15:00:00Z","v":13370,"vw":16.86887},{"c":16.67,"h":16.86,"l":16.6601,"n":211,"o":16.86,"t":"2026-09-21T15:15:00Z","v":29632,"vw":16.799965},{"c":16.7652,"h":16.7728,"l":16.66,"n":208,"o":16.66,"t":"2026-09-21T15:30:00Z","v":34908,"vw":16.742706},{"c":16.81,"h":16.81,"l":16.75,"n":146,"o":16.77,"t":"2026-09-21T15:45:00Z","v":17296,"vw":16.784422},{"c":16.79,"h":16.8152,"l":16.7401,"n":78,"o":16.8,"t":"2026-09-21T16:00:00Z","v":9961,"vw":16.772221},{"c":16.83,"h":16.85,"l":16.78,"n":79,"o":16.78,"t":"2026-09-21T16:15:00Z","v":16120,"vw":16.826176},{"c":16.712,"h":16.86,"l":16.712,"n":111,"o":16.84,"t":"2026-09-21T16:30:00Z","v":13759,"vw":16.776239},{"c":16.77,"h":16.77,"l":16.715,"n":57,"o":16.7199,"t":"2026-09-21T16:45:00Z","v":11388,"vw":16.73768},{"c":16.78,"h":16.79,"l":16.755,"n":42,"o":16.78,"t":"2026-09-21T17:00:00Z","v":4552,"vw":16.772963},{"c":16.71,"h":16.81,"l":16.7,"n":112,"o":16.789,"t":"2026-09-21T17:15:00Z","v":13507,"vw":16.731389},{"c":16.7,"h":16.71,"l":16.68,"n":102,"o":16.695,"t":"2026-09-21T17:30:00Z","v":11359,"vw":16.699249},{"c":16.74,"h":16.74,"l":16.66,"n":84,"o":16.6901,"t":"2026-09-21T17:45:00Z","v":14567,"vw":16.694404},{"c":16.76,"h":16.8292,"l":16.71,"n":81,"o":16.73,"t":"2026-09-21T18:00:00Z","v":21714,"vw":16.767621},{"c":16.75,"h":16.795,"l":16.7,"n":106,"o":16.75,"t":"2026-09-21T18:15:00Z","v":16873,"vw":16.741089},{"c":16.81,"h":16.83,"l":16.74,"n":133,"o":16.77,"t":"2026-09-21T18:30:00Z","v":11287,"vw":16.794174},{"c":16.93,"h":16.96,"l":16.8,"n":141,"o":16.8,"t":"2026-09-21T18:45:00Z","v":17760,"vw":16.894907},{"c":16.86,"h":16.96,"l":16.86,"n":126,"o":16.92,"t":"2026-09-21T19:00:00Z","v":10657,"vw":16.918087},{"c":16.92,"h":16.9214,"l":16.87,"n":78,"o":16.8908,"t":"2026-09-21T19:15:00Z","v":7407,"vw":16.899699},{"c":16.92,"h":16.95,"l":16.8914,"n":98,"o":16.905,"t":"2026-09-21T19:30:00Z","v":20815,"vw":16.923056},{"c":17.16,"h":17.16,"l":16.85,"n":480,"o":16.92,"t":"2026-09-21T19:45:00Z","v":87953,"vw":17.020983},{"c":17.0846,"h":17.15,"l":17.07,"n":43,"o":17.15,"t":"2026-09-21T20:00:00Z","v":7997,"vw":17.129475},{"c":17.07,"h":17.0792,"l":17.07,"n":3,"o":17.0792,"t":"2026-09-21T20:15:00Z","v":300,"vw":17.073067},{"c":17.07,"h":17.07,"l":17.07,"n":1,"o":17.07,"t":"2026-09-21T20:45:00Z","v":100,"vw":17.07},{"c":17.08,"h":17.089,"l":17.08,"n":3,"o":17.089,"t":"2026-09-21T21:15:00Z","v":300,"vw":17.083673},{"c":17.16,"h":17.16,"l":17.1,"n":3,"o":17.1,"t":"2026-09-21T21:30:00Z","v":375,"vw":17.1254},{"c":17.09,"h":17.09,"l":17.09,"n":3,"o":17.09,"t":"2026-09-21T22:15:00Z","v":2000,"vw":17.09},{"c":17.04,"h":17.04,"l":17.04,"n":2,"o":17.04,"t":"2026-09-21T22:30:00Z","v":1373,"vw":17.04},{"c":17.1,"h":17.1,"l":17.1,"n":7,"o":17.1,"t":"2026-09-21T23:15:00Z","v":1050,"vw":17.1},{"c":17.08,"h":17.11,"l":17.08,"n":6,"o":17.11,"t":"2026-09-21T23:30:00Z","v":1155,"vw":17.082801},{"c":17.12,"h":17.12,"l":17.109,"n":2,"o":17.109,"t":"2026-09-21T23:45:00Z","v":1500,"vw":17.116333},{"c":17.21,"h":17.21,"l":17.1,"n":21,"o":17.18,"t":"2026-09-22T08:00:00Z","v":2598,"vw":17.166456},{"c":17.161,"h":17.2,"l":17.161,"n":15,"o":17.2,"t":"2026-09-22T08:15:00Z","v":5647,"vw":17.167683},{"c":17.25,"h":17.25,"l":17.2,"n":5,"o":17.2,"t":"2026-09-22T08:30:00Z","v":685,"vw":17.234227},{"c":17.25,"h":17.28,"l":17.25,"n":4,"o":17.28,"t":"2026-09-22T09:00:00Z","v":844,"vw":17.253555},{"c":17.27,"h":17.27,"l":17.27,"n":4,"o":17.27,"t":"2026-09-22T09:30:00Z","v":334,"vw":17.27},{"c":17.29,"h":17.31,"l":17.29,"n":6,"o":17.31,"t":"2026-09-22T11:00:00Z","v":1650,"vw":17.300303},{"c":17.29,"h":17.29,"l":17.28,"n":4,"o":17.28,"t":"2026-09-22T11:15:00Z","v":1966,"vw":17.282505},{"c":17.34,"h":17.34,"l":17.3299,"n":3,"o":17.3299,"t":"2026-09-22T11:30:00Z","v":220,"vw":17.33495},{"c":17.34,"h":17.38,"l":17.33,"n":13,"o":17.38,"t":"2026-09-22T11:45:00Z","v":2137,"vw":17.338325},{"c":17.4,"h":17.41,"l":17.38,"n":6,"o":17.41,"t":"2026-09-22T12:00:00Z","v":476,"vw":17.4},{"c":17.431,"h":17.49,"l":17.431,"n":49,"o":17.46,"t":"2026-09-22T12:15:00Z","v":9299,"vw":17.479815},{"c":17.401,"h":17.42,"l":17.401,"n":11,"o":17.42,"t":"2026-09-22T12:30:00Z","v":402,"vw":17.413667},{"c":17.48,"h":17.48,"l":17.42,"n":16,"o":17.42,"t":"2026-09-22T12:45:00Z","v":4881,"vw":17.45455},{"c":17.51,"h":17.51,"l":17.4108,"n":22,"o":17.4108,"t":"2026-09-22T13:00:00Z","v":8720,"vw":17.460271},{"c":17.58,"h":17.58,"l":17.4164,"n":68,"o":17.51,"t":"2026-09-22T13:15:00Z","v":13083,"vw":17.474369},{"c":17.48,"h":17.755,"l":17.39,"n":240,"o":17.45,"t":"2026-09-22T13:30:00Z","v":60564,"vw":17.543484},{"c":17.35,"h":17.54,"l":17.32,"n":102,"o":17.47,"t":"2026-09-22T13:45:00Z","v":15657,"vw":17.418729},{"c":17.24,"h":17.385,"l":17.125,"n":160,"o":17.37,"t":"2026-09-22T14:00:00Z","v":28299,"vw":17.223005},{"c":17.0601,"h":17.225,"l":17.0601,"n":78,"o":17.225,"t":"2026-09-22T14:15:00Z","v":12438,"vw":17.157881},{"c":17.15,"h":17.16,"l":16.975,"n":116,"o":17.05,"t":"2026-09-22T14:30:00Z","v":27010,"vw":17.041401},{"c":17.15,"h":17.1805,"l":17.12,"n":47,"o":17.13,"t":"2026-09-22T14:45:00Z","v":6175,"vw":17.139104},{"c":17.1047,"h":17.14,"l":17.08,"n":27,"o":17.14,"t":"2026-09-22T15:00:00Z","v":2660,"vw":17.107356},{"c":17.08,"h":17.15,"l":17.0001,"n":59,"o":17.13,"t":"2026-09-22T15:15:00Z","v":17733,"vw":17.090025},{"c":17.02,"h":17.14,"l":16.99,"n":58,"o":17.1,"t":"2026-09-22T15:30:00Z","v":12387,"vw":17.078519},{"c":17.05,"h":17.075,"l":16.99,"n":31,"o":17.01,"t":"2026-09-22T15:45:00Z","v":9948,"vw":17.037709},{"c":17.07,"h":17.07,"l":17,"n":93,"o":17.06,"t":"2026-09-22T16:00:00Z","v":19055,"vw":17.030098},{"c":17.1269,"h":17.14,"l":17.02,"n":29,"o":17.0472,"t":"2026-09-22T16:15:00Z","v":3919,"vw":17.071774},{"c":17.22,"h":17.22,"l":17.145,"n":38,"o":17.145,"t":"2026-09-22T16:30:00Z","v":9456,"vw":17.188298},{"c":17.1108,"h":17.223,"l":17.1108,"n":42,"o":17.2,"t":"2026-09-22T16:45:00Z","v":4375,"vw":17.168191},{"c":16.9875,"h":17.12,"l":16.945,"n":89,"o":17.12,"t":"2026-09-22T17:00:00Z","v":12155,"vw":17.00989},{"c":17,"h":17.02,"l":16.8904,"n":84,"o":16.99,"t":"2026-09-22T17:15:00Z","v":18202,"vw":16.971968},{"c":17.0198,"h":17.05,"l":16.9929,"n":16,"o":17.0304,"t":"2026-09-22T17:30:00Z","v":4216,"vw":17.016418},{"c":17.05,"h":17.09,"l":17.02,"n":17,"o":17.02,"t":"2026-09-22T17:45:00Z","v":1902,"vw":17.053207},{"c":17.1471,"h":17.15,"l":17.08,"n":33,"o":17.08,"t":"2026-09-22T18:00:00Z","v":10274,"vw":17.1066},{"c":17.15,"h":17.19,"l":17.13,"n":32,"o":17.13,"t":"2026-09-22T18:15:00Z","v":10052,"vw":17.167896},{"c":17.075,"h":17.165,"l":17.065,"n":26,"o":17.13,"t":"2026-09-22T18:30:00Z","v":12163,"vw":17.112428},{"c":17.16,"h":17.2,"l":17.13,"n":25,"o":17.13,"t":"2026-09-22T18:45:00Z","v":7188,"vw":17.174586},{"c":17.225,"h":17.225,"l":17.18,"n":20,"o":17.18,"t":"2026-09-22T19:00:00Z","v":2562,"vw":17.206816},{"c":17.2479,"h":17.2479,"l":17.181,"n":27,"o":17.2099,"t":"2026-09-22T19:15:00Z","v":4106,"vw":17.204132},{"c":17.24,"h":17.3,"l":17.23,"n":82,"o":17.245,"t":"2026-09-22T19:30:00Z","v":13937,"vw":17.269803},{"c":17.082,"h":17.27,"l":17.05,"n":147,"o":17.26,"t":"2026-09-22T19:45:00Z","v":23265,"vw":17.158201},{"c":17.1814,"h":17.1814,"l":17.06,"n":6,"o":17.06,"t":"2026-09-22T20:00:00Z","v":699,"vw":17.150327},{"c":17.15,"h":17.1774,"l":17.15,"n":2,"o":17.1774,"t":"2026-09-22T20:15:00Z","v":200,"vw":17.1637},{"c":17.2,"h":17.2,"l":17.2,"n":2,"o":17.2,"t":"2026-09-22T20:30:00Z","v":110,"vw":17.2},{"c":17.18,"h":17.18,"l":17.18,"n":2,"o":17.18,"t":"2026-09-22T21:00:00Z","v":101,"vw":17.18},{"c":17.15,"h":17.15,"l":17.15,"n":1,"o":17.15,"t":"2026-09-22T21:30:00Z","v":200,"vw":17.15},{"c":17.23,"h":17.23,"l":17.21,"n":3,"o":17.21,"t":"2026-09-22T22:15:00Z","v":801,"vw":17.2225},{"c":17.2,"h":17.2,"l":17.2,"n":1,"o":17.2,"t":"2026-09-22T22:30:00Z","v":204,"vw":17.2},{"c":17.206,"h":17.206,"l":17.206,"n":1,"o":17.206,"t":"2026-09-22T22:45:00Z","v":100,"vw":17.206},{"c":17.1994,"h":17.1994,"l":17.1994,"n":1,"o":17.1994,"t":"2026-09-22T23:00:00Z","v":810,"vw":17.1994},{"c":17.17,"h":17.17,"l":17.17,"n":3,"o":17.17,"t":"2026-09-22T23:15:00Z","v":300,"vw":17.17},{"c":17.171,"h":17.179,"l":17.171,"n":2,"o":17.179,"t":"2026-09-22T23:30:00Z","v":550,"vw":17.175364},{"c":17.18,"h":17.18,"l":17.18,"n":2,"o":17.18,"t":"2026-09-22T23:45:00Z","v":500,"vw":17.18},{"c":17.25,"h":17.26,"l":17.23,"n":24,"o":17.24,"t":"2026-09-23T08:00:00Z","v":3092,"vw":17.245314},{"c":17.29,"h":17.29,"l":17.29,"n":1,"o":17.29,"t":"2026-09-23T08:15:00Z","v":233,"vw":17.29},{"c":17.28,"h":17.28,"l":17.28,"n":2,"o":17.28,"t":"2026-09-23T08:30:00Z","v":293,"vw":17.28},{"c":17.25,"h":17.25,"l":17.25,"n":1,"o":17.25,"t":"2026-09-23T09:00:00Z","v":100,"vw":17.25},{"c":17.25,"h":17.25,"l":17.24,"n":3,"o":17.24,"t":"2026-09-23T09:30:00Z","v":910,"vw":17.248889},{"c":17.2795,"h":17.2795,"l":17.2795,"n":1,"o":17.2795,"t":"2026-09-23T10:00:00Z","v":100,"vw":17.2795},{"c":17.24,"h":17.24,"l":17.24,"n":1,"o":17.24,"t":"2026-09-23T10:15:00Z","v":250,"vw":17.24},{"c":17.28,"h":17.28,"l":17.2764,"n":8,"o":17.28,"t":"2026-09-23T10:30:00Z","v":1615,"vw":17.2776},{"c":17.28,"h":17.28,"l":17.28,"n":2,"o":17.28,"t":"2026-09-23T10:45:00Z","v":500,"vw":17.28},{"c":17.33,"h":17.33,"l":17.28,"n":12,"o":17.28,"t":"2026-09-23T11:00:00Z","v":2285,"vw":17.319545},{"c":17.2862,"h":17.3483,"l":17.2862,"n":3,"o":17.3483,"t":"2026-09-23T11:15:00Z","v":6325,"vw":17.347314},{"c":17.3033,"h":17.3597,"l":17.2202,"n":15,"o":17.2202,"t":"2026-09-23T11:30:00Z","v":6998,"vw":17.32194},{"c":17.291,"h":17.39,"l":17.28,"n":15,"o":17.35,"t":"2026-09-23T11:45:00Z","v":3306,"vw":17.353742},{"c":17.36,"h":17.36,"l":17.349,"n":7,"o":17.349,"t":"2026-09-23T12:00:00Z","v":1920,"vw":17.350405},{"c":17.33,"h":17.33,"l":17.3,"n":8,"o":17.3,"t":"2026-09-23T12:15:00Z","v":1370,"vw":17.318},{"c":17.39,"h":17.4,"l":17.37,"n":22,"o":17.37,"t":"2026-09-23T12:30:00Z","v":6275,"vw":17.38888},{"c":17.27,"h":17.35,"l":17.27,"n":3,"o":17.35,"t":"2026-09-23T12:45:00Z","v":353,"vw":17.327143},{"c":17.35,"h":17.35,"l":17.35,"n":1,"o":17.35,"t":"2026-09-23T13:00:00Z","v":1000,"vw":17.35},{"c":17.39,"h":17.39,"l":17.32,"n":18,"o":17.32,"t":"2026-09-23T13:15:00Z","v":2933,"vw":17.345272},{"c":17.47,"h":17.66,"l":17.3929,"n":268,"o":17.4,"t":"2026-09-23T13:30:00Z","v":54416,"vw":17.543231},{"c":17.84,"h":17.9008,"l":17.34,"n":280,"o":17.375,"t":"2026-09-23T13:45:00Z","v":106258,"vw":17.625201},{"c":17.9349,"h":17.94,"l":17.5615,"n":301,"o":17.85,"t":"2026-09-23T14:00:00Z","v":60149,"vw":17.749605},{"c":17.65,"h":18.01,"l":17.65,"n":591,"o":17.93,"t":"2026-09-23T14:15:00Z","v":109265,"vw":17.848229},{"c":17.76,"h":17.8,"l":17.68,"n":95,"o":17.68,"t":"2026-09-23T14:30:00Z","v":13432,"vw":17.773563},{"c":17.7799,"h":17.7799,"l":17.6201,"n":112,"o":17.68,"t":"2026-09-23T14:45:00Z","v":12740,"vw":17.682886},{"c":17.72,"h":17.77,"l":17.7,"n":43,"o":17.7628,"t":"2026-09-23T15:00:00Z","v":4321,"vw":17.746535},{"c":17.825,"h":17.89,"l":17.6991,"n":91,"o":17.6991,"t":"2026-09-23T15:15:00Z","v":18541,"vw":17.83066},{"c":17.78,"h":17.94,"l":17.78,"n":40,"o":17.86,"t":"2026-09-23T15:30:00Z","v":4679,"vw":17.863165},{"c":17.76,"h":17.83,"l":17.76,"n":32,"o":17.78,"t":"2026-09-23T15:45:00Z","v":3335,"vw":17.782454},{"c":17.71,"h":17.7809,"l":17.71,"n":24,"o":17.73,"t":"2026-09-23T16:00:00Z","v":2636,"vw":17.752308},{"c":17.7,"h":17.75,"l":17.69,"n":20,"o":17.75,"t":"2026-09-23T16:15:00Z","v":3133,"vw":17.722041},{"c":17.5501,"h":17.71,"l":17.5501,"n":35,"o":17.7,"t":"2026-09-23T16:30:00Z","v":7665,"vw":17.671569},{"c":17.66,"h":17.66,"l":17.5664,"n":25,"o":17.57,"t":"2026-09-23T16:45:00Z","v":8613,"vw":17.641269},{"c":17.61,"h":17.7,"l":17.61,"n":27,"o":17.68,"t":"2026-09-23T17:00:00Z","v":4541,"vw":17.659293},{"c":17.63,"h":17.67,"l":17.63,"n":20,"o":17.63,"t":"2026-09-23T17:15:00Z","v":9254,"vw":17.653656},{"c":17.64,"h":17.64,"l":17.57,"n":27,"o":17.59,"t":"2026-09-23T17:30:00Z","v":2872,"vw":17.601502},{"c":17.685,"h":17.7,"l":17.6,"n":18,"o":17.64,"t":"2026-09-23T17:45:00Z","v":4610,"vw":17.634946},{"c":17.65,"h":17.67,"l":17.621,"n":6,"o":17.621,"t":"2026-09-23T18:00:00Z","v":611,"vw":17.653593},{"c":17.515,"h":17.6396,"l":17.515,"n":13,"o":17.6396,"t":"2026-09-23T18:15:00Z","v":3064,"vw":17.601038},{"c":17.48,"h":17.51,"l":17.4737,"n":27,"o":17.51,"t":"2026-09-23T18:30:00Z","v":2943,"vw":17.489341},{"c":17.52,"h":17.52,"l":17.48,"n":9,"o":17.48,"t":"2026-09-23T18:45:00Z","v":1301,"vw":17.496475},{"c":17.435,"h":17.485,"l":17.43,"n":18,"o":17.485,"t":"2026-09-23T19:00:00Z","v":2273,"vw":17.440944},{"c":17.3871,"h":17.42,"l":17.38,"n":19,"o":17.42,"t":"2026-09-23T19:15:00Z","v":7964,"vw":17.381965},{"c":17.35,"h":17.4,"l":17.325,"n":47,"o":17.4,"t":"2026-09-23T19:30:00Z","v":19437,"vw":17.361395},{"c":17.2799,"h":17.37,"l":17.24,"n":117,"o":17.34,"t":"2026-09-23T19:45:00Z","v":27944,"vw":17.304181},{"c":17.3,"h":17.3,"l":17.3,"n":11,"o":17.3,"t":"2026-09-23T20:00:00Z","v":441,"vw":17.3},{"c":17.31,"h":17.3892,"l":17.31,"n":16,"o":17.3892,"t":"2026-09-23T20:15:00Z","v":798,"vw":17.332462},{"c":17.32,"h":17.32,"l":17.32,"n":4,"o":17.32,"t":"2026-09-23T20:30:00Z","v":659,"vw":17.32},{"c":17.36,"h":17.36,"l":17.36,"n":1,"o":17.36,"t":"2026-09-23T21:00:00Z","v":4000,"vw":17.36},{"c":17.3,"h":17.3,"l":17.3,"n":6,"o":17.3,"t":"2026-09-23T21:45:00Z","v":400,"vw":17.3},{"c":17.28,"h":17.301,"l":17.28,"n":3,"o":17.301,"t":"2026-09-23T22:00:00Z","v":1223,"vw":17.298833},{"c":17.32,"h":17.32,"l":17.32,"n":1,"o":17.32,"t":"2026-09-23T22:30:00Z","v":165,"vw":17.32},{"c":17.304,"h":17.304,"l":17.304,"n":1,"o":17.304,"t":"2026-09-23T22:45:00Z","v":1500,"vw":17.304},{"c":17.31,"h":17.31,"l":17.31,"n":1,"o":17.31,"t":"2026-09-23T23:00:00Z","v":200,"vw":17.31},{"c":17.3087,"h":17.3087,"l":17.3087,"n":1,"o":17.3087,"t":"2026-09-23T23:30:00Z","v":100,"vw":17.3087},{"c":17.2603,"h":17.2603,"l":17.2603,"n":2,"o":17.2603,"t":"2026-09-23T23:45:00Z","v":201,"vw":17.2603},{"c":17.1,"h":17.2,"l":17.08,"n":34,"o":17.11,"t":"2026-09-24T08:00:00Z","v":4666,"vw":17.160381},{"c":17,"h":17,"l":17,"n":4,"o":17,"t":"2026-09-24T08:15:00Z","v":169,"vw":17},{"c":17,"h":17.03,"l":17,"n":34,"o":17.02,"t":"2026-09-24T08:30:00Z","v":5058,"vw":17.016395},{"c":17.1,"h":17.1,"l":17.1,"n":1,"o":17.1,"t":"2026-09-24T09:00:00Z","v":100,"vw":17.1},{"c":17.04,"h":17.04,"l":17.02,"n":5,"o":17.02,"t":"2026-09-24T09:15:00Z","v":400,"vw":17.034135},{"c":17.1,"h":17.1,"l":17.1,"n":1,"o":17.1,"t":"2026-09-24T10:15:00Z","v":105,"vw":17.1},{"c":17.1,"h":17.1,"l":17.1,"n":1,"o":17.1,"t":"2026-09-24T10:45:00Z","v":100,"vw":17.1},{"c":17.05,"h":17.11,"l":17,"n":23,"o":17.11,"t":"2026-09-24T11:15:00Z","v":6371,"vw":17.025491},{"c":17.08,"h":17.13,"l":17.0003,"n":17,"o":17.0003,"t":"2026-09-24T11:30:00Z","v":4218,"vw":17.080712},{"c":17.1,"h":17.1,"l":17.1,"n":1,"o":17.1,"t":"2026-09-24T12:00:00Z","v":159,"vw":17.1},{"c":17.12,"h":17.12,"l":17.12,"n":3,"o":17.12,"t":"2026-09-24T12:15:00Z","v":155,"vw":17.12},{"c":17.1,"h":17.1,"l":17.1,"n":1,"o":17.1,"t":"2026-09-24T12:30:00Z","v":1100,"vw":17.1},{"c":17.22,"h":17.22,"l":17.15,"n":17,"o":17.15,"t":"2026-09-24T12:45:00Z","v":6175,"vw":17.193458},{"c":17.16,"h":17.2,"l":17.16,"n":3,"o":17.2,"t":"2026-09-24T13:00:00Z","v":602,"vw":17.166667},{"c":17.16,"h":17.22,"l":17.16,"n":7,"o":17.1645,"t":"2026-09-24T13:15:00Z","v":1660,"vw":17.202246},{"c":16.52,"h":17.24,"l":16.4713,"n":253,"o":17.12,"t":"2026-09-24T13:30:00Z","v":33643,"vw":16.771757},{"c":16.35,"h":16.62,"l":16.32,"n":314,"o":16.48,"t":"2026-09-24T13:45:00Z","v":71666,"vw":16.479366},{"c":16.425,"h":16.48,"l":16.35,"n":148,"o":16.36,"t":"2026-09-24T14:00:00Z","v":20734,"vw":16.427491},{"c":16.48,"h":16.48,"l":16.275,"n":217,"o":16.39,"t":"2026-09-24T14:15:00Z","v":34857,"vw":16.376814},{"c":16.435,"h":16.49,"l":16.4318,"n":78,"o":16.48,"t":"2026-09-24T14:30:00Z","v":13320,"vw":16.473359},{"c":16.4291,"h":16.53,"l":16.4291,"n":54,"o":16.45,"t":"2026-09-24T14:45:00Z","v":7293,"vw":16.464232},{"c":16.38,"h":16.497,"l":16.38,"n":78,"o":16.425,"t":"2026-09-24T15:00:00Z","v":7764,"vw":16.448053},{"c":16.4,"h":16.47,"l":16.4,"n":24,"o":16.435,"t":"2026-09-24T15:15:00Z","v":4314,"vw":16.458627},{"c":16.46,"h":16.46,"l":16.385,"n":37,"o":16.385,"t":"2026-09-24T15:30:00Z","v":3321,"vw":16.44241},{"c":16.41,"h":16.46,"l":16.4,"n":19,"o":16.46,"t":"2026-09-24T15:45:00Z","v":2403,"vw":16.422234},{"c":16.42,"h":16.425,"l":16.33,"n":42,"o":16.425,"t":"2026-09-24T16:00:00Z","v":3762,"vw":16.377002},{"c":16.5678,"h":16.58,"l":16.44,"n":94,"o":16.45,"t":"2026-09-24T16:15:00Z","v":16770,"vw":16.519623},{"c":16.61,"h":16.62,"l":16.55,"n":40,"o":16.585,"t":"2026-09-24T16:30:00Z","v":5307,"vw":16.584061},{"c":16.66,"h":16.7,"l":16.58,"n":41,"o":16.58,"t":"2026-09-24T16:45:00Z","v":9370,"vw":16.672226},{"c":16.6,"h":16.65,"l":16.6,"n":25,"o":16.65,"t":"2026-09-24T17:00:00Z","v":2595,"vw":16.634482},{"c":16.57,"h":16.65,"l":16.57,"n":15,"o":16.65,"t":"2026-09-24T17:15:00Z","v":1907,"vw":16.59935},{"c":16.535,"h":16.58,"l":16.5269,"n":30,"o":16.58,"t":"2026-09-24T17:30:00Z","v":6710,"vw":16.547772},{"c":16.585,"h":16.595,"l":16.57,"n":43,"o":16.57,"t":"2026-09-24T17:45:00Z","v":3695,"vw":16.583012},{"c":16.52,"h":16.55,"l":16.45,"n":36,"o":16.55,"t":"2026-09-24T18:00:00Z","v":7048,"vw":16.475506},{"c":16.5165,"h":16.545,"l":16.47,"n":143,"o":16.5,"t":"2026-09-24T18:15:00Z","v":23669,"vw":16.518382},{"c":16.49,"h":16.52,"l":16.4599,"n":89,"o":16.52,"t":"2026-09-24T18:30:00Z","v":8168,"vw":16.490769},{"c":16.515,"h":16.53,"l":16.48,"n":42,"o":16.51,"t":"2026-09-24T18:45:00Z","v":9095,"vw":16.511},{"c":16.4475,"h":16.49,"l":16.415,"n":24,"o":16.49,"t":"2026-09-24T19:00:00Z","v":2601,"vw":16.44622},{"c":16.44,"h":16.5,"l":16.42,"n":39,"o":16.49,"t":"2026-09-24T19:15:00Z","v":3885,"vw":16.472277},{"c":16.455,"h":16.455,"l":16.4,"n":78,"o":16.439,"t":"2026-09-24T19:30:00Z","v":7655,"vw":16.431601},{"c":16.43,"h":16.5,"l":16.42,"n":175,"o":16.46,"t":"2026-09-24T19:45:00Z","v":20155,"vw":16.450959},{"c":16.48,"h":16.48,"l":16.4713,"n":4,"o":16.4713,"t":"2026-09-24T20:00:00Z","v":299,"vw":16.47565},{"c":16.48,"h":16.48,"l":16.43,"n":9,"o":16.44,"t":"2026-09-24T20:15:00Z","v":1301,"vw":16.444655},{"c":16.4201,"h":16.4201,"l":16.4201,"n":6,"o":16.4201,"t":"2026-09-24T21:00:00Z","v":2024,"vw":16.4201},{"c":16.48,"h":16.48,"l":16.48,"n":24,"o":16.48,"t":"2026-09-24T22:00:00Z","v":340,"vw":16.48},{"c":16.5,"h":16.51,"l":16.5,"n":4,"o":16.51,"t":"2026-09-24T23:30:00Z","v":950,"vw":16.506526},{"c":16.7515,"h":16.7515,"l":16.5,"n":7,"o":16.5,"t":"2026-09-24T23:45:00Z","v":800,"vw":16.571857},{"c":16.47,"h":16.51,"l":16.45,"n":32,"o":16.47,"t":"2026-09-25T08:00:00Z","v":2046,"vw":16.487805},{"c":16.5,"h":16.5,"l":16.5,"n":3,"o":16.5,"t":"2026-09-25T08:15:00Z","v":104,"vw":16.5},{"c":16.5,"h":16.5,"l":16.5,"n":2,"o":16.5,"t":"2026-09-25T08:30:00Z","v":479,"vw":16.5},{"c":16.56,"h":16.56,"l":16.55,"n":3,"o":16.55,"t":"2026-09-25T09:00:00Z","v":455,"vw":16.553333},{"c":16.6,"h":16.6,"l":16.6,"n":4,"o":16.6,"t":"2026-09-25T11:15:00Z","v":1238,"vw":16.6},{"c":16.6,"h":16.6099,"l":16.6,"n":13,"o":16.6099,"t":"2026-09-25T11:30:00Z","v":8440,"vw":16.600534},{"c":16.57,"h":16.57,"l":16.57,"n":3,"o":16.57,"t":"2026-09-25T11:45:00Z","v":350,"vw":16.57},{"c":16.5646,"h":16.5646,"l":16.5646,"n":1,"o":16.5646,"t":"2026-09-25T12:00:00Z","v":100,"vw":16.5646},{"c":16.49,"h":16.49,"l":16.49,"n":8,"o":16.49,"t":"2026-09-25T12:15:00Z","v":1400,"vw":16.49},{"c":16.49,"h":16.55,"l":16.47,"n":4,"o":16.55,"t":"2026-09-25T12:30:00Z","v":800,"vw":16.5225},{"c":16.49,"h":16.5,"l":16.49,"n":5,"o":16.49,"t":"2026-09-25T12:45:00Z","v":520,"vw":16.492},{"c":16.4,"h":16.46,"l":16.4,"n":29,"o":16.46,"t":"2026-09-25T13:00:00Z","v":3334,"vw":16.446511},{"c":16.41,"h":16.42,"l":16.39,"n":23,"o":16.39,"t":"2026-09-25T13:15:00Z","v":4148,"vw":16.402558},{"c":16.5,"h":16.53,"l":16.2096,"n":130,"o":16.39,"t":"2026-09-25T13:30:00Z","v":20864,"vw":16.419926},{"c":16.47,"h":16.6,"l":16.47,"n":96,"o":16.56,"t":"2026-09-25T13:45:00Z","v":16400,"vw":16.553858},{"c":16.36,"h":16.39,"l":16.25,"n":101,"o":16.39,"t":"2026-09-25T14:00:00Z","v":7096,"vw":16.295447},{"c":16.65,"h":16.65,"l":16.32,"n":203,"o":16.38,"t":"2026-09-25T14:15:00Z","v":20871,"vw":16.542571},{"c":16.55,"h":16.68,"l":16.545,"n":73,"o":16.63,"t":"2026-09-25T14:30:00Z","v":6294,"vw":16.592721},{"c":16.55,"h":16.5993,"l":16.5443,"n":26,"o":16.55,"t":"2026-09-25T14:45:00Z","v":4061,"vw":16.573202},{"c":16.49,"h":16.6,"l":16.485,"n":18,"o":16.5898,"t":"2026-09-25T15:00:00Z","v":1246,"vw":16.522354},{"c":16.49,"h":16.53,"l":16.48,"n":12,"o":16.48,"t":"2026-09-25T15:15:00Z","v":1193,"vw":16.495829},{"c":16.4099,"h":16.5,"l":16.4,"n":25,"o":16.49,"t":"2026-09-25T15:30:00Z","v":4759,"vw":16.446984},{"c":16.39,"h":16.39,"l":16.31,"n":63,"o":16.3396,"t":"2026-09-25T15:45:00Z","v":6113,"vw":16.333561},{"c":16.44,"h":16.47,"l":16.39,"n":43,"o":16.39,"t":"2026-09-25T16:00:00Z","v":27374,"vw":16.459928},{"c":16.4027,"h":16.45,"l":16.345,"n":43,"o":16.45,"t":"2026-09-25T16:15:00Z","v":23841,"vw":16.363666},{"c":16.3101,"h":16.43,"l":16.29,"n":87,"o":16.4,"t":"2026-09-25T16:30:00Z","v":8625,"vw":16.360538},{"c":16.24,"h":16.3,"l":16.235,"n":60,"o":16.3,"t":"2026-09-25T16:45:00Z","v":6061,"vw":16.252855},{"c":16.2884,"h":16.325,"l":16.22,"n":60,"o":16.22,"t":"2026-09-25T17:00:00Z","v":13886,"vw":16.257274},{"c":16.265,"h":16.2863,"l":16.2568,"n":9,"o":16.28,"t":"2026-09-25T17:15:00Z","v":1187,"vw":16.274986},{"c":16.31,"h":16.32,"l":16.2644,"n":37,"o":16.285,"t":"2026-09-25T17:30:00Z","v":4574,"vw":16.281186},{"c":16.36,"h":16.36,"l":16.3199,"n":29,"o":16.32,"t":"2026-09-25T17:45:00Z","v":3498,"vw":16.344286},{"c":16.38,"h":16.38,"l":16.34,"n":9,"o":16.35,"t":"2026-09-25T18:00:00Z","v":1499,"vw":16.349776},{"c":16.38,"h":16.4,"l":16.3538,"n":54,"o":16.395,"t":"2026-09-25T18:15:00Z","v":10425,"vw":16.36624},{"c":16.36,"h":16.41,"l":16.35,"n":111,"o":16.3799,"t":"2026-09-25T18:30:00Z","v":10806,"vw":16.388441},{"c":16.4,"h":16.4153,"l":16.3866,"n":55,"o":16.4,"t":"2026-09-25T18:45:00Z","v":13340,"vw":16.403576},{"c":16.34,"h":16.3829,"l":16.33,"n":33,"o":16.3829,"t":"2026-09-25T19:00:00Z","v":3649,"vw":16.35823},{"c":16.3,"h":16.38,"l":16.3,"n":22,"o":16.36,"t":"2026-09-25T19:15:00Z","v":2142,"vw":16.345632},{"c":16.195,"h":16.26,"l":16.19,"n":358,"o":16.25,"t":"2026-09-25T19:30:00Z","v":128137,"vw":16.215737},{"c":16.195,"h":16.25,"l":16.15,"n":255,"o":16.19,"t":"2026-09-25T19:45:00Z","v":36973,"vw":16.197686},{"c":16.2,"h":16.2,"l":16.18,"n":14,"o":16.18,"t":"2026-09-25T20:00:00Z","v":381,"vw":16.19385},{"c":16.19,"h":16.1995,"l":16.18,"n":10,"o":16.1995,"t":"2026-09-25T20:15:00Z","v":1000,"vw":16.183937},{"c":16.22,"h":16.22,"l":16.2199,"n":50,"o":16.2199,"t":"2026-09-25T21:00:00Z","v":5083,"vw":16.219956},{"c":16.2191,"h":16.2191,"l":16.2191,"n":1,"o":16.2191,"t":"2026-09-25T21:15:00Z","v":100,"vw":16.2191},{"c":16.21,"h":16.21,"l":16.21,"n":1,"o":16.21,"t":"2026-09-25T21:45:00Z","v":150,"vw":16.21},{"c":16.22,"h":16.22,"l":16.2188,"n":3,"o":16.2188,"t":"2026-09-25T22:00:00Z","v":536,"vw":16.219068},{"c":16.22,"h":16.22,"l":16.22,"n":1,"o":16.22,"t":"2026-09-25T22:15:00Z","v":805,"vw":16.22},{"c":16.2,"h":16.2,"l":16.2,"n":1,"o":16.2,"t":"2026-09-25T22:30:00Z","v":100,"vw":16.2},{"c":16.22,"h":16.3454,"l":16.22,"n":6,"o":16.25,"t":"2026-09-25T23:45:00Z","v":663,"vw":16.246429},{"c":16.19,"h":16.19,"l":16.19,"n":4,"o":16.19,"t":"2026-09-28T08:15:00Z","v":400,"vw":16.19},{"c":16.1,"h":16.1,"l":16.1,"n":2,"o":16.1,"t":"2026-09-28T10:30:00Z","v":424,"vw":16.1},{"c":16.1,"h":16.1,"l":16.1,"n":2,"o":16.1,"t":"2026-09-28T10:45:00Z","v":576,"vw":16.1},{"c":16.0886,"h":16.0886,"l":16.0886,"n":1,"o":16.0886,"t":"2026-09-28T11:15:00Z","v":100,"vw":16.0886},{"c":16.0799,"h":16.085,"l":16.0799,"n":5,"o":16.085,"t":"2026-09-28T11:30:00Z","v":305,"vw":16.08245},{"c":15.9915,"h":16.05,"l":15.99,"n":22,"o":16.05,"t":"2026-09-28T11:45:00Z","v":3808,"vw":15.994927},{"c":16.09,"h":16.09,"l":15.99,"n":6,"o":15.99,"t":"2026-09-28T12:00:00Z","v":2927,"vw":16.072204},{"c":16,"h":16.09,"l":16,"n":2,"o":16.09,"t":"2026-09-28T12:15:00Z","v":608,"vw":16.075197},{"c":15.91,"h":15.99,"l":15.85,"n":24,"o":15.99,"t":"2026-09-28T12:30:00Z","v":1421,"vw":15.872727},{"c":15.77,"h":15.9,"l":15.77,"n":12,"o":15.85,"t":"2026-09-28T12:45:00Z","v":1145,"vw":15.844545},{"c":15.7877,"h":15.82,"l":15.77,"n":9,"o":15.8,"t":"2026-09-28T13:00:00Z","v":1797,"vw":15.779184},{"c":15.85,"h":15.85,"l":15.77,"n":38,"o":15.82,"t":"2026-09-28T13:15:00Z","v":5012,"vw":15.808612},{"c":15.44,"h":15.92,"l":15.32,"n":329,"o":15.92,"t":"2026-09-28T13:30:00Z","v":31021,"vw":15.537312},{"c":15.53,"h":15.63,"l":15.4,"n":117,"o":15.53,"t":"2026-09-28T13:45:00Z","v":31615,"vw":15.55114},{"c":15.5723,"h":15.6,"l":15.47,"n":62,"o":15.57,"t":"2026-09-28T14:00:00Z","v":5045,"vw":15.539651},{"c":15.51,"h":15.55,"l":15.51,"n":36,"o":15.55,"t":"2026-09-28T14:15:00Z","v":8553,"vw":15.536707},{"c":15.435,"h":15.51,"l":15.4224,"n":55,"o":15.51,"t":"2026-09-28T14:30:00Z","v":14078,"vw":15.467834},{"c":15.41,"h":15.4322,"l":15.3921,"n":42,"o":15.43,"t":"2026-09-28T14:45:00Z","v":4262,"vw":15.411305},{"c":15.48,"h":15.48,"l":15.35,"n":75,"o":15.42,"t":"2026-09-28T15:00:00Z","v":14175,"vw":15.422348},{"c":15.4,"h":15.48,"l":15.4,"n":41,"o":15.48,"t":"2026-09-28T15:15:00Z","v":4076,"vw":15.445212},{"c":15.37,"h":15.39,"l":15.3499,"n":50,"o":15.35,"t":"2026-09-28T15:30:00Z","v":4445,"vw":15.366674},{"c":15.34,"h":15.37,"l":15.34,"n":44,"o":15.37,"t":"2026-09-28T15:45:00Z","v":5299,"vw":15.346383},{"c":15.33,"h":15.37,"l":15.31,"n":84,"o":15.37,"t":"2026-09-28T16:00:00Z","v":7801,"vw":15.338388},{"c":15.55,"h":15.55,"l":15.295,"n":109,"o":15.3,"t":"2026-09-28T16:15:00Z","v":11358,"vw":15.378027},{"c":15.4806,"h":15.54,"l":15.4701,"n":30,"o":15.54,"t":"2026-09-28T16:30:00Z","v":8009,"vw":15.500674},{"c":15.53,"h":15.54,"l":15.51,"n":25,"o":15.51,"t":"2026-09-28T16:45:00Z","v":11232,"vw":15.537871},{"c":15.61,"h":15.61,"l":15.49,"n":56,"o":15.52,"t":"2026-09-28T17:00:00Z","v":12521,"vw":15.531286},{"c":15.67,"h":15.71,"l":15.66,"n":20,"o":15.71,"t":"2026-09-28T17:15:00Z","v":2135,"vw":15.675514},{"c":15.59,"h":15.65,"l":15.59,"n":23,"o":15.65,"t":"2026-09-28T17:30:00Z","v":3215,"vw":15.611309},{"c":15.61,"h":15.61,"l":15.59,"n":17,"o":15.59,"t":"2026-09-28T17:45:00Z","v":2509,"vw":15.600074},{"c":15.54,"h":15.595,"l":15.54,"n":21,"o":15.562,"t":"2026-09-28T18:00:00Z","v":1432,"vw":15.566417},{"c":15.59,"h":15.59,"l":15.54,"n":7,"o":15.54,"t":"2026-09-28T18:15:00Z","v":1822,"vw":15.575079},{"c":15.57,"h":15.58,"l":15.54,"n":27,"o":15.56,"t":"2026-09-28T18:30:00Z","v":2439,"vw":15.562258},{"c":15.56,"h":15.61,"l":15.56,"n":4,"o":15.57,"t":"2026-09-28T18:45:00Z","v":582,"vw":15.591928},{"c":15.54,"h":15.59,"l":15.54,"n":32,"o":15.57,"t":"2026-09-28T19:00:00Z","v":8715,"vw":15.566911},{"c":15.6,"h":15.6,"l":15.52,"n":25,"o":15.52,"t":"2026-09-28T19:15:00Z","v":6193,"vw":15.549645},{"c":15.6,"h":15.6,"l":15.56,"n":65,"o":15.595,"t":"2026-09-28T19:30:00Z","v":9497,"vw":15.577129},{"c":15.51,"h":15.6,"l":15.49,"n":216,"o":15.6,"t":"2026-09-28T19:45:00Z","v":25338,"vw":15.513433},{"c":15.4867,"h":15.4867,"l":15.4772,"n":2,"o":15.4772,"t":"2026-09-28T20:00:00Z","v":1105,"vw":15.478103},{"c":15.51,"h":15.51,"l":15.51,"n":1,"o":15.51,"t":"2026-09-28T20:15:00Z","v":100,"vw":15.51},{"c":15.53,"h":15.53,"l":15.5181,"n":4,"o":15.526,"t":"2026-09-28T20:45:00Z","v":500,"vw":15.52388},{"c":15.8,"h":15.8,"l":15.8,"n":1,"o":15.8,"t":"2026-09-28T21:45:00Z","v":100,"vw":15.8},{"c":15.54,"h":15.54,"l":15.54,"n":2,"o":15.54,"t":"2026-09-28T22:15:00Z","v":184,"vw":15.54},{"c":15.53,"h":15.53,"l":15.5231,"n":2,"o":15.5231,"t":"2026-09-28T22:30:00Z","v":300,"vw":15.5277},{"c":15.53,"h":15.53,"l":15.53,"n":2,"o":15.53,"t":"2026-09-28T22:45:00Z","v":107,"vw":15.53},{"c":15.52,"h":15.52,"l":15.52,"n":3,"o":15.52,"t":"2026-09-28T23:15:00Z","v":180,"vw":15.52},{"c":15.5169,"h":15.5169,"l":15.5169,"n":2,"o":15.5169,"t":"2026-09-28T23:30:00Z","v":250,"vw":15.5169},{"c":15.5,"h":15.5,"l":15.5,"n":4,"o":15.5,"t":"2026-09-29T08:00:00Z","v":532,"vw":15.5},{"c":15.55,"h":15.55,"l":15.55,"n":2,"o":15.55,"t":"2026-09-29T11:00:00Z","v":1502,"vw":15.55},{"c":15.49,"h":15.55,"l":15.49,"n":11,"o":15.55,"t":"2026-09-29T11:15:00Z","v":663,"vw":15.516667},{"c":15.57,"h":15.57,"l":15.57,"n":4,"o":15.57,"t":"2026-09-29T11:30:00Z","v":640,"vw":15.57},{"c":15.5681,"h":15.57,"l":15.55,"n":8,"o":15.55,"t":"2026-09-29T11:45:00Z","v":650,"vw":15.558573},{"c":15.61,"h":15.65,"l":15.61,"n":3,"o":15.65,"t":"2026-09-29T12:00:00Z","v":780,"vw":15.621538},{"c":15.55,"h":15.6,"l":15.5405,"n":11,"o":15.6,"t":"2026-09-29T12:15:00Z","v":881,"vw":15.5552},{"c":15.525,"h":15.55,"l":15.525,"n":4,"o":15.55,"t":"2026-09-29T12:45:00Z","v":872,"vw":15.544209},{"c":15.44,"h":15.53,"l":15.44,"n":11,"o":15.53,"t":"2026-09-29T13:00:00Z","v":1071,"vw":15.483719},{"c":15.48,"h":15.48,"l":15.47,"n":13,"o":15.47,"t":"2026-09-29T13:15:00Z","v":6710,"vw":15.477478},{"c":15.475,"h":15.58,"l":15.41,"n":15,"o":15.58,"t":"2026-09-29T13:30:00Z","v":2048,"vw":15.476571},{"c":15.5926,"h":15.63,"l":15.47,"n":88,"o":15.51,"t":"2026-09-29T13:45:00Z","v":12848,"vw":15.563981},{"c":15.65,"h":15.71,"l":15.6,"n":61,"o":15.6,"t":"2026-09-29T14:00:00Z","v":8576,"vw":15.663929},{"c":15.7642,"h":15.8099,"l":15.72,"n":83,"o":15.73,"t":"2026-09-29T14:15:00Z","v":8676,"vw":15.784712},{"c":15.758,"h":15.81,"l":15.745,"n":64,"o":15.8,"t":"2026-09-29T14:30:00Z","v":7987,"vw":15.771175},{"c":15.635,"h":15.7,"l":15.635,"n":39,"o":15.7,"t":"2026-09-29T14:45:00Z","v":4814,"vw":15.6676},{"c":15.64,"h":15.6599,"l":15.61,"n":20,"o":15.6599,"t":"2026-09-29T15:00:00Z","v":2861,"vw":15.634371},{"c":15.6122,"h":15.6598,"l":15.59,"n":28,"o":15.6598,"t":"2026-09-29T15:15:00Z","v":4885,"vw":15.608866},{"c":15.66,"h":15.67,"l":15.615,"n":10,"o":15.62,"t":"2026-09-29T15:30:00Z","v":2439,"vw":15.658776},{"c":15.62,"h":15.7,"l":15.62,"n":18,"o":15.67,"t":"2026-09-29T15:45:00Z","v":1274,"vw":15.671707},{"c":15.63,"h":15.63,"l":15.59,"n":8,"o":15.61,"t":"2026-09-29T16:00:00Z","v":867,"vw":15.623014},{"c":15.6,"h":15.63,"l":15.59,"n":29,"o":15.61,"t":"2026-09-29T16:15:00Z","v":5078,"vw":15.607645},{"c":15.59,"h":15.6,"l":15.58,"n":8,"o":15.6,"t":"2026-09-29T16:30:00Z","v":1523,"vw":15.590689},{"c":15.59,"h":15.59,"l":15.55,"n":5,"o":15.55,"t":"2026-09-29T16:45:00Z","v":750,"vw":15.559231},{"c":15.4807,"h":15.52,"l":15.48,"n":42,"o":15.5,"t":"2026-09-29T17:00:00Z","v":7073,"vw":15.498204},{"c":15.49,"h":15.51,"l":15.49,"n":20,"o":15.51,"t":"2026-09-29T17:15:00Z","v":2656,"vw":15.503739},{"c":15.5283,"h":15.555,"l":15.5,"n":19,"o":15.5,"t":"2026-09-29T17:30:00Z","v":2826,"vw":15.526959},{"c":15.54,"h":15.54,"l":15.52,"n":9,"o":15.54,"t":"2026-09-29T17:45:00Z","v":1464,"vw":15.537884},{"c":15.5,"h":15.56,"l":15.5,"n":13,"o":15.56,"t":"2026-09-29T18:00:00Z","v":1076,"vw":15.539265},{"c":15.57,"h":15.57,"l":15.55,"n":18,"o":15.56,"t":"2026-09-29T18:15:00Z","v":3053,"vw":15.559828},{"c":15.57,"h":15.58,"l":15.55,"n":34,"o":15.56,"t":"2026-09-29T18:30:00Z","v":4305,"vw":15.566818},{"c":15.495,"h":15.57,"l":15.47,"n":24,"o":15.57,"t":"2026-09-29T18:45:00Z","v":3224,"vw":15.506943},{"c":15.58,"h":15.59,"l":15.52,"n":38,"o":15.53,"t":"2026-09-29T19:00:00Z","v":4419,"vw":15.575535},{"c":15.56,"h":15.61,"l":15.55,"n":29,"o":15.55,"t":"2026-09-29T19:15:00Z","v":2762,"vw":15.559029},{"c":15.46,"h":15.54,"l":15.46,"n":31,"o":15.54,"t":"2026-09-29T19:30:00Z","v":2884,"vw":15.488917},{"c":15.39,"h":15.48,"l":15.39,"n":264,"o":15.47,"t":"2026-09-29T19:45:00Z","v":47955,"vw":15.438479},{"c":15.38,"h":15.38,"l":15.38,"n":7,"o":15.38,"t":"2026-09-29T20:00:00Z","v":201,"vw":15.38},{"c":15.43,"h":15.43,"l":15.43,"n":1,"o":15.43,"t":"2026-09-29T21:00:00Z","v":100,"vw":15.43},{"c":15.45,"h":15.45,"l":15.45,"n":1,"o":15.45,"t":"2026-09-29T21:45:00Z","v":100,"vw":15.45},{"c":15.44,"h":15.44,"l":15.44,"n":3,"o":15.44,"t":"2026-09-29T23:15:00Z","v":300,"vw":15.44},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-09-30T08:00:00Z","v":100,"vw":15.5},{"c":15.38,"h":15.39,"l":15.38,"n":12,"o":15.39,"t":"2026-09-30T08:45:00Z","v":2150,"vw":15.38948},{"c":15.38,"h":15.41,"l":15.38,"n":12,"o":15.41,"t":"2026-09-30T09:30:00Z","v":905,"vw":15.393393},{"c":15.35,"h":15.3807,"l":15.35,"n":4,"o":15.3807,"t":"2026-09-30T11:00:00Z","v":215,"vw":15.36535},{"c":15.4397,"h":15.4461,"l":15.4,"n":4,"o":15.4,"t":"2026-09-30T11:45:00Z","v":1250,"vw":15.441725},{"c":15.38,"h":15.38,"l":15.38,"n":1,"o":15.38,"t":"2026-09-30T12:00:00Z","v":500,"vw":15.38},{"c":15.51,"h":15.574,"l":15.42,"n":9,"o":15.5,"t":"2026-09-30T12:30:00Z","v":1903,"vw":15.49954},{"c":15.5,"h":15.5,"l":15.48,"n":17,"o":15.48,"t":"2026-09-30T12:45:00Z","v":3304,"vw":15.482647},{"c":15.54,"h":15.54,"l":15.49,"n":4,"o":15.53,"t":"2026-09-30T13:00:00Z","v":491,"vw":15.510855},{"c":15.535,"h":15.58,"l":15.375,"n":555,"o":15.48,"t":"2026-09-30T13:30:00Z","v":41563,"vw":15.481107},{"c":15.44,"h":15.7,"l":15.36,"n":674,"o":15.59,"t":"2026-09-30T13:45:00Z","v":56888,"vw":15.509174},{"c":15.45,"h":15.54,"l":15.42,"n":667,"o":15.485,"t":"2026-09-30T14:00:00Z","v":65414,"vw":15.477316},{"c":15.445,"h":15.54,"l":15.41,"n":291,"o":15.48,"t":"2026-09-30T14:15:00Z","v":27084,"vw":15.486487},{"c":15.55,"h":15.63,"l":15.46,"n":141,"o":15.465,"t":"2026-09-30T14:30:00Z","v":15628,"vw":15.525036},{"c":15.52,"h":15.5801,"l":15.51,"n":198,"o":15.53,"t":"2026-09-30T14:45:00Z","v":23104,"vw":15.550914},{"c":15.55,"h":15.56,"l":15.49,"n":240,"o":15.49,"t":"2026-09-30T15:00:00Z","v":23992,"vw":15.530892},{"c":15.51,"h":15.58,"l":15.51,"n":65,"o":15.54,"t":"2026-09-30T15:15:00Z","v":5664,"vw":15.543153},{"c":15.51,"h":15.57,"l":15.51,"n":159,"o":15.52,"t":"2026-09-30T15:30:00Z","v":15462,"vw":15.545502},{"c":15.46,"h":15.51,"l":15.45,"n":79,"o":15.51,"t":"2026-09-30T15:45:00Z","v":7540,"vw":15.487379},{"c":15.46,"h":15.4624,"l":15.42,"n":98,"o":15.455,"t":"2026-09-30T16:00:00Z","v":10376,"vw":15.445201},{"c":15.46,"h":15.5,"l":15.46,"n":58,"o":15.47,"t":"2026-09-30T16:15:00Z","v":14806,"vw":15.4768},{"c":15.47,"h":15.48,"l":15.46,"n":102,"o":15.47,"t":"2026-09-30T16:30:00Z","v":12289,"vw":15.466422},{"c":15.41,"h":15.47,"l":15.41,"n":55,"o":15.47,"t":"2026-09-30T16:45:00Z","v":8198,"vw":15.434206},{"c":15.26,"h":15.4,"l":15.26,"n":124,"o":15.4,"t":"2026-09-30T17:00:00Z","v":15378,"vw":15.316847},{"c":15.295,"h":15.295,"l":15.2,"n":158,"o":15.25,"t":"2026-09-30T17:15:00Z","v":24011,"vw":15.22965},{"c":15.33,"h":15.36,"l":15.32,"n":82,"o":15.32,"t":"2026-09-30T17:30:00Z","v":9070,"vw":15.337492},{"c":15.29,"h":15.34,"l":15.29,"n":116,"o":15.33,"t":"2026-09-30T17:45:00Z","v":13493,"vw":15.315684},{"c":15.345,"h":15.3599,"l":15.28,"n":69,"o":15.28,"t":"2026-09-30T18:00:00Z","v":12233,"vw":15.301624},{"c":15.29,"h":15.345,"l":15.2538,"n":55,"o":15.345,"t":"2026-09-30T18:15:00Z","v":7514,"vw":15.296296},{"c":15.33,"h":15.34,"l":15.282,"n":46,"o":15.29,"t":"2026-09-30T18:30:00Z","v":4928,"vw":15.301201},{"c":15.43,"h":15.43,"l":15.32,"n":89,"o":15.33,"t":"2026-09-30T18:45:00Z","v":15576,"vw":15.398493},{"c":15.41,"h":15.44,"l":15.4,"n":50,"o":15.44,"t":"2026-09-30T19:00:00Z","v":5850,"vw":15.40379},{"c":15.35,"h":15.46,"l":15.34,"n":83,"o":15.44,"t":"2026-09-30T19:15:00Z","v":22901,"vw":15.414072},{"c":15.38,"h":15.3824,"l":15.33,"n":227,"o":15.345,"t":"2026-09-30T19:30:00Z","v":38742,"vw":15.351769},{"c":15.39,"h":15.47,"l":15.32,"n":435,"o":15.38,"t":"2026-09-30T19:45:00Z","v":68839,"vw":15.392995},{"c":15.34,"h":15.34,"l":15.34,"n":1,"o":15.34,"t":"2026-09-30T20:15:00Z","v":100,"vw":15.34},{"c":15.35,"h":15.35,"l":15.34,"n":7,"o":15.35,"t":"2026-09-30T20:30:00Z","v":704,"vw":15.34365},{"c":15.37,"h":15.37,"l":15.37,"n":2,"o":15.37,"t":"2026-09-30T20:45:00Z","v":250,"vw":15.37},{"c":15.34,"h":15.34,"l":15.34,"n":2,"o":15.34,"t":"2026-09-30T22:15:00Z","v":150,"vw":15.34},{"c":15.38,"h":15.38,"l":15.3336,"n":47,"o":15.3336,"t":"2026-09-30T22:45:00Z","v":2301,"vw":15.371831},{"c":15.38,"h":15.38,"l":15.37,"n":2,"o":15.37,"t":"2026-09-30T23:00:00Z","v":2110,"vw":15.370521},{"c":15.3831,"h":15.3831,"l":15.38,"n":10,"o":15.38,"t":"2026-09-30T23:15:00Z","v":1169,"vw":15.380695},{"c":15.39,"h":15.39,"l":15.39,"n":3,"o":15.39,"t":"2026-09-30T23:30:00Z","v":220,"vw":15.39},{"c":15.26,"h":15.51,"l":15.18,"n":47,"o":15.51,"t":"2026-10-01T08:00:00Z","v":4947,"vw":15.425356},{"c":15.16,"h":15.16,"l":15.14,"n":5,"o":15.16,"t":"2026-10-01T08:30:00Z","v":900,"vw":15.152222},{"c":15.58,"h":15.58,"l":15.46,"n":3,"o":15.46,"t":"2026-10-01T10:30:00Z","v":982,"vw":15.514498},{"c":16,"h":16.01,"l":15.66,"n":24,"o":15.66,"t":"2026-10-01T10:45:00Z","v":5275,"vw":15.858194},{"c":16.59,"h":16.6866,"l":16.07,"n":38,"o":16.11,"t":"2026-10-01T11:00:00Z","v":11449,"vw":16.322045},{"c":16.9391,"h":16.95,"l":16.59,"n":165,"o":16.59,"t":"2026-10-01T11:15:00Z","v":64019,"vw":16.851481},{"c":17.25,"h":17.25,"l":16.98,"n":76,"o":16.9829,"t":"2026-10-01T11:30:00Z","v":19480,"vw":17.102355},{"c":17.18,"h":17.19,"l":17.0358,"n":63,"o":17.15,"t":"2026-10-01T11:45:00Z","v":20837,"vw":17.105552},{"c":17.1,"h":17.24,"l":17.1,"n":97,"o":17.14,"t":"2026-10-01T12:00:00Z","v":18172,"vw":17.170186},{"c":17.16,"h":17.2,"l":17.06,"n":25,"o":17.1,"t":"2026-10-01T12:15:00Z","v":4791,"vw":17.135683},{"c":17.11,"h":17.1492,"l":16.99,"n":34,"o":17.135,"t":"2026-10-01T12:30:00Z","v":13564,"vw":17.102331},{"c":17.12,"h":17.2,"l":17.08,"n":49,"o":17.11,"t":"2026-10-01T12:45:00Z","v":7342,"vw":17.174399},{"c":16.9628,"h":17.12,"l":16.95,"n":59,"o":17.12,"t":"2026-10-01T13:00:00Z","v":12127,"vw":17.026313},{"c":16.96,"h":17.0888,"l":16.88,"n":60,"o":16.97,"t":"2026-10-01T13:15:00Z","v":8897,"vw":16.966536},{"c":16.99,"h":17.38,"l":16.69,"n":1667,"o":16.96,"t":"2026-10-01T13:30:00Z","v":179490,"vw":17.072918},{"c":16.7499,"h":17.07,"l":16.61,"n":1280,"o":17.01,"t":"2026-10-01T13:45:00Z","v":111374,"vw":16.741916},{"c":17.04,"h":17.12,"l":16.68,"n":1435,"o":16.68,"t":"2026-10-01T14:00:00Z","v":118887,"vw":16.95006},{"c":16.705,"h":17.04,"l":16.58,"n":971,"o":17.01,"t":"2026-10-01T14:15:00Z","v":86454,"vw":16.802258},{"c":16.55,"h":16.78,"l":16.55,"n":624,"o":16.77,"t":"2026-10-01T14:30:00Z","v":59424,"vw":16.691884},{"c":16.345,"h":16.55,"l":16.302,"n":632,"o":16.54,"t":"2026-10-01T14:45:00Z","v":66645,"vw":16.424991},{"c":16.2501,"h":16.395,"l":16.2501,"n":467,"o":16.34,"t":"2026-10-01T15:00:00Z","v":44506,"vw":16.338316},{"c":16.12,"h":16.2757,"l":16.12,"n":419,"o":16.25,"t":"2026-10-01T15:15:00Z","v":40216,"vw":16.221771},{"c":16.13,"h":16.17,"l":16.115,"n":214,"o":16.17,"t":"2026-10-01T15:30:00Z","v":22169,"vw":16.143183},{"c":16.07,"h":16.11,"l":16.03,"n":286,"o":16.07,"t":"2026-10-01T15:45:00Z","v":24533,"vw":16.073597},{"c":16.145,"h":16.155,"l":16.05,"n":199,"o":16.07,"t":"2026-10-01T16:00:00Z","v":18769,"vw":16.102234},{"c":16.245,"h":16.26,"l":16.1432,"n":159,"o":16.1432,"t":"2026-10-01T16:15:00Z","v":17339,"vw":16.235496},{"c":16.29,"h":16.33,"l":16.24,"n":197,"o":16.255,"t":"2026-10-01T16:30:00Z","v":14703,"vw":16.282462},{"c":16.245,"h":16.245,"l":16.145,"n":288,"o":16.22,"t":"2026-10-01T16:45:00Z","v":31617,"vw":16.193389},{"c":16.34,"h":16.36,"l":16.22,"n":283,"o":16.25,"t":"2026-10-01T17:00:00Z","v":27809,"vw":16.291572},{"c":16.37,"h":16.39,"l":16.33,"n":132,"o":16.345,"t":"2026-10-01T17:15:00Z","v":11577,"vw":16.355621},{"c":16.58,"h":16.5895,"l":16.42,"n":138,"o":16.42,"t":"2026-10-01T17:30:00Z","v":10992,"vw":16.523198},{"c":16.495,"h":16.59,"l":16.47,"n":203,"o":16.59,"t":"2026-10-01T17:45:00Z","v":32991,"vw":16.525077},{"c":16.44,"h":16.5,"l":16.355,"n":187,"o":16.5,"t":"2026-10-01T18:00:00Z","v":16003,"vw":16.433831},{"c":16.39,"h":16.4531,"l":16.39,"n":79,"o":16.4469,"t":"2026-10-01T18:15:00Z","v":7383,"vw":16.427686},{"c":16.44,"h":16.475,"l":16.4,"n":224,"o":16.4,"t":"2026-10-01T18:30:00Z","v":22591,"vw":16.445925},{"c":16.34,"h":16.43,"l":16.34,"n":131,"o":16.43,"t":"2026-10-01T18:45:00Z","v":15948,"vw":16.389535},{"c":16.48,"h":16.5,"l":16.32,"n":128,"o":16.35,"t":"2026-10-01T19:00:00Z","v":13765,"vw":16.39137},{"c":16.47,"h":16.54,"l":16.43,"n":279,"o":16.485,"t":"2026-10-01T19:15:00Z","v":25987,"vw":16.48872},{"c":16.35,"h":16.54,"l":16.35,"n":249,"o":16.5,"t":"2026-10-01T19:30:00Z","v":30538,"vw":16.449871},{"c":16.17,"h":16.37,"l":16.155,"n":766,"o":16.34,"t":"2026-10-01T19:45:00Z","v":77352,"vw":16.227832},{"c":16.2,"h":16.2,"l":16.2,"n":6,"o":16.2,"t":"2026-10-01T20:00:00Z","v":610,"vw":16.2},{"c":16.21,"h":16.21,"l":16.21,"n":6,"o":16.21,"t":"2026-10-01T20:15:00Z","v":324,"vw":16.21},{"c":16.4,"h":16.4,"l":16.4,"n":1,"o":16.4,"t":"2026-10-01T22:00:00Z","v":1000,"vw":16.4},{"c":16.4,"h":16.4,"l":16.4,"n":1,"o":16.4,"t":"2026-10-01T22:30:00Z","v":112,"vw":16.4},{"c":16.26,"h":16.26,"l":16.26,"n":1,"o":16.26,"t":"2026-10-01T23:30:00Z","v":100,"vw":16.26},{"c":16.42,"h":16.42,"l":16.32,"n":4,"o":16.32,"t":"2026-10-02T08:00:00Z","v":985,"vw":16.374639},{"c":16.38,"h":16.435,"l":16.38,"n":10,"o":16.435,"t":"2026-10-02T08:45:00Z","v":1410,"vw":16.4088},{"c":16.4094,"h":16.4094,"l":16.4094,"n":1,"o":16.4094,"t":"2026-10-02T11:00:00Z","v":1000,"vw":16.4094},{"c":16.33,"h":16.34,"l":16.33,"n":17,"o":16.34,"t":"2026-10-02T11:15:00Z","v":2330,"vw":16.335995},{"c":16.301,"h":16.301,"l":16.301,"n":2,"o":16.301,"t":"2026-10-02T11:45:00Z","v":250,"vw":16.301},{"c":16.16,"h":16.28,"l":16.16,"n":13,"o":16.28,"t":"2026-10-02T12:00:00Z","v":841,"vw":16.183952},{"c":16.32,"h":16.32,"l":16.32,"n":1,"o":16.32,"t":"2026-10-02T12:15:00Z","v":100,"vw":16.32},{"c":16.3,"h":16.52,"l":16.3,"n":20,"o":16.52,"t":"2026-10-02T12:30:00Z","v":4285,"vw":16.33275},{"c":16.31,"h":16.31,"l":16.29,"n":4,"o":16.29,"t":"2026-10-02T12:45:00Z","v":1025,"vw":16.304946},{"c":16.38,"h":16.4,"l":16.35,"n":16,"o":16.4,"t":"2026-10-02T13:00:00Z","v":4222,"vw":16.378513},{"c":16.34,"h":16.4,"l":16.27,"n":65,"o":16.4,"t":"2026-10-02T13:15:00Z","v":24697,"vw":16.292806},{"c":15.9602,"h":16.27,"l":15.695,"n":1710,"o":16.24,"t":"2026-10-02T13:30:00Z","v":171183,"vw":15.86569},{"c":15.975,"h":16.13,"l":15.8932,"n":848,"o":16,"t":"2026-10-02T13:45:00Z","v":99981,"vw":15.999103},{"c":15.9,"h":15.9914,"l":15.88,"n":484,"o":15.95,"t":"2026-10-02T14:00:00Z","v":46583,"vw":15.946257},{"c":15.92,"h":16.04,"l":15.9,"n":450,"o":15.92,"t":"2026-10-02T14:15:00Z","v":49654,"vw":15.97061},{"c":15.925,"h":15.97,"l":15.9,"n":301,"o":15.9,"t":"2026-10-02T14:30:00Z","v":27773,"vw":15.931864},{"c":15.74,"h":15.96,"l":15.73,"n":376,"o":15.9299,"t":"2026-10-02T14:45:00Z","v":43069,"vw":15.849384},{"c":15.7,"h":15.77,"l":15.65,"n":252,"o":15.7475,"t":"2026-10-02T15:00:00Z","v":24838,"vw":15.707637},{"c":15.8,"h":15.83,"l":15.6455,"n":174,"o":15.68,"t":"2026-10-02T15:15:00Z","v":16041,"vw":15.7363},{"c":15.77,"h":15.85,"l":15.75,"n":116,"o":15.81,"t":"2026-10-02T15:30:00Z","v":10711,"vw":15.795646},{"c":15.73,"h":15.75,"l":15.7,"n":127,"o":15.745,"t":"2026-10-02T15:45:00Z","v":16869,"vw":15.722822},{"c":15.69,"h":15.76,"l":15.69,"n":72,"o":15.74,"t":"2026-10-02T16:00:00Z","v":7904,"vw":15.71659},{"c":15.62,"h":15.71,"l":15.62,"n":97,"o":15.68,"t":"2026-10-02T16:15:00Z","v":12756,"vw":15.663522},{"c":15.64,"h":15.68,"l":15.6261,"n":105,"o":15.63,"t":"2026-10-02T16:30:00Z","v":10028,"vw":15.654614},{"c":15.67,"h":15.685,"l":15.64,"n":32,"o":15.66,"t":"2026-10-02T16:45:00Z","v":5762,"vw":15.667559},{"c":15.65,"h":15.68,"l":15.65,"n":62,"o":15.675,"t":"2026-10-02T17:00:00Z","v":5270,"vw":15.663869},{"c":15.655,"h":15.68,"l":15.645,"n":36,"o":15.68,"t":"2026-10-02T17:15:00Z","v":1974,"vw":15.6575},{"c":15.66,"h":15.665,"l":15.655,"n":25,"o":15.66,"t":"2026-10-02T17:30:00Z","v":1558,"vw":15.659008},{"c":15.6742,"h":15.715,"l":15.66,"n":45,"o":15.66,"t":"2026-10-02T17:45:00Z","v":3355,"vw":15.684759},{"c":15.7019,"h":15.7019,"l":15.67,"n":25,"o":15.69,"t":"2026-10-02T18:00:00Z","v":3255,"vw":15.685271},{"c":15.66,"h":15.68,"l":15.645,"n":73,"o":15.67,"t":"2026-10-02T18:15:00Z","v":6366,"vw":15.661192},{"c":15.63,"h":15.665,"l":15.63,"n":73,"o":15.665,"t":"2026-10-02T18:30:00Z","v":10086,"vw":15.651221},{"c":15.64,"h":15.68,"l":15.64,"n":64,"o":15.67,"t":"2026-10-02T18:45:00Z","v":10855,"vw":15.663828},{"c":15.67,"h":15.67,"l":15.63,"n":69,"o":15.645,"t":"2026-10-02T19:00:00Z","v":8102,"vw":15.64941},{"c":15.71,"h":15.72,"l":15.66,"n":87,"o":15.66,"t":"2026-10-02T19:15:00Z","v":8831,"vw":15.699323},{"c":15.65,"h":15.725,"l":15.65,"n":197,"o":15.67,"t":"2026-10-02T19:30:00Z","v":24774,"vw":15.686512},{"c":15.74,"h":15.74,"l":15.61,"n":390,"o":15.67,"t":"2026-10-02T19:45:00Z","v":72160,"vw":15.698255},{"c":15.71,"h":15.74,"l":15.71,"n":2,"o":15.74,"t":"2026-10-02T20:00:00Z","v":1800,"vw":15.723333},{"c":15.75,"h":15.75,"l":15.74,"n":4,"o":15.74,"t":"2026-10-02T20:15:00Z","v":900,"vw":15.746119},{"c":15.749,"h":15.75,"l":15.72,"n":8,"o":15.75,"t":"2026-10-02T20:30:00Z","v":665,"vw":15.7438},{"c":15.7469,"h":15.7469,"l":15.7469,"n":1,"o":15.7469,"t":"2026-10-02T21:00:00Z","v":100,"vw":15.7469},{"c":15.7476,"h":15.7476,"l":15.7476,"n":1,"o":15.7476,"t":"2026-10-02T22:45:00Z","v":300,"vw":15.7476},{"c":15.7569,"h":15.7569,"l":15.7569,"n":1,"o":15.7569,"t":"2026-10-02T23:00:00Z","v":520,"vw":15.7569},{"c":15.72,"h":15.72,"l":15.72,"n":2,"o":15.72,"t":"2026-10-02T23:15:00Z","v":599,"vw":15.72},{"c":15.75,"h":15.75,"l":15.75,"n":2,"o":15.75,"t":"2026-10-02T23:30:00Z","v":500,"vw":15.75},{"c":15.73,"h":15.76,"l":15.73,"n":5,"o":15.76,"t":"2026-10-02T23:45:00Z","v":2100,"vw":15.755714},{"c":15.76,"h":15.88,"l":15.75,"n":18,"o":15.88,"t":"2026-10-05T08:00:00Z","v":2063,"vw":15.85984},{"c":15.79,"h":15.79,"l":15.78,"n":3,"o":15.78,"t":"2026-10-05T11:15:00Z","v":500,"vw":15.782},{"c":15.76,"h":15.76,"l":15.76,"n":1,"o":15.76,"t":"2026-10-05T11:45:00Z","v":1000,"vw":15.76},{"c":15.78,"h":15.78,"l":15.78,"n":2,"o":15.78,"t":"2026-10-05T12:15:00Z","v":600,"vw":15.78},{"c":15.75,"h":15.7504,"l":15.75,"n":2,"o":15.7504,"t":"2026-10-05T12:30:00Z","v":400,"vw":15.7503},{"c":15.7645,"h":15.7645,"l":15.7,"n":3,"o":15.7,"t":"2026-10-05T13:15:00Z","v":476,"vw":15.740737},{"c":15.545,"h":15.74,"l":15.47,"n":434,"o":15.74,"t":"2026-10-05T13:30:00Z","v":36947,"vw":15.548696},{"c":15.48,"h":15.62,"l":15.48,"n":224,"o":15.595,"t":"2026-10-05T13:45:00Z","v":19293,"vw":15.562793},{"c":15.6412,"h":15.6465,"l":15.48,"n":216,"o":15.5099,"t":"2026-10-05T14:00:00Z","v":23741,"vw":15.544816},{"c":15.545,"h":15.615,"l":15.54,"n":90,"o":15.59,"t":"2026-10-05T14:15:00Z","v":7077,"vw":15.573827},{"c":15.75,"h":15.76,"l":15.5193,"n":107,"o":15.54,"t":"2026-10-05T14:30:00Z","v":11636,"vw":15.655044},{"c":15.755,"h":15.77,"l":15.7175,"n":121,"o":15.75,"t":"2026-10-05T14:45:00Z","v":12737,"vw":15.736008},{"c":15.67,"h":15.715,"l":15.66,"n":43,"o":15.715,"t":"2026-10-05T15:00:00Z","v":5118,"vw":15.674},{"c":15.73,"h":15.75,"l":15.67,"n":79,"o":15.67,"t":"2026-10-05T15:15:00Z","v":6786,"vw":15.70975},{"c":15.755,"h":15.77,"l":15.715,"n":69,"o":15.73,"t":"2026-10-05T15:30:00Z","v":4859,"vw":15.744444},{"c":15.735,"h":15.76,"l":15.7201,"n":43,"o":15.7201,"t":"2026-10-05T15:45:00Z","v":4962,"vw":15.737385},{"c":15.67,"h":15.72,"l":15.67,"n":15,"o":15.72,"t":"2026-10-05T16:00:00Z","v":2914,"vw":15.684248},{"c":15.69,"h":15.7,"l":15.65,"n":24,"o":15.6699,"t":"2026-10-05T16:15:00Z","v":2224,"vw":15.670407},{"c":15.65,"h":15.6821,"l":15.65,"n":28,"o":15.6821,"t":"2026-10-05T16:30:00Z","v":4208,"vw":15.664288},{"c":15.635,"h":15.67,"l":15.635,"n":29,"o":15.665,"t":"2026-10-05T16:45:00Z","v":3021,"vw":15.6395},{"c":15.565,"h":15.5899,"l":15.55,"n":36,"o":15.5888,"t":"2026-10-05T17:00:00Z","v":3960,"vw":15.568972},{"c":15.54,"h":15.54,"l":15.529,"n":33,"o":15.54,"t":"2026-10-05T17:15:00Z","v":2998,"vw":15.536498},{"c":15.48,"h":15.5494,"l":15.48,"n":48,"o":15.54,"t":"2026-10-05T17:30:00Z","v":6151,"vw":15.506881},{"c":15.49,"h":15.5166,"l":15.48,"n":40,"o":15.5166,"t":"2026-10-05T17:45:00Z","v":5563,"vw":15.497715},{"c":15.49,"h":15.55,"l":15.49,"n":36,"o":15.51,"t":"2026-10-05T18:00:00Z","v":4891,"vw":15.532048},{"c":15.55,"h":15.55,"l":15.5,"n":23,"o":15.505,"t":"2026-10-05T18:15:00Z","v":2181,"vw":15.511845},{"c":15.55,"h":15.56,"l":15.5261,"n":77,"o":15.55,"t":"2026-10-05T18:30:00Z","v":7621,"vw":15.543289},{"c":15.55,"h":15.57,"l":15.54,"n":67,"o":15.54,"t":"2026-10-05T18:45:00Z","v":10603,"vw":15.557689},{"c":15.53,"h":15.575,"l":15.53,"n":40,"o":15.57,"t":"2026-10-05T19:00:00Z","v":2664,"vw":15.55},{"c":15.48,"h":15.51,"l":15.4639,"n":144,"o":15.51,"t":"2026-10-05T19:15:00Z","v":18381,"vw":15.478067},{"c":15.48,"h":15.49,"l":15.41,"n":674,"o":15.47,"t":"2026-10-05T19:30:00Z","v":94670,"vw":15.447999},{"c":15.56,"h":15.57,"l":15.44,"n":330,"o":15.46,"t":"2026-10-05T19:45:00Z","v":33225,"vw":15.49268},{"c":15.57,"h":15.59,"l":15.57,"n":10,"o":15.59,"t":"2026-10-05T20:00:00Z","v":1113,"vw":15.5719},{"c":15.54,"h":15.54,"l":15.54,"n":1,"o":15.54,"t":"2026-10-05T20:15:00Z","v":100,"vw":15.54},{"c":15.5139,"h":15.5139,"l":15.5139,"n":1,"o":15.5139,"t":"2026-10-05T21:45:00Z","v":175,"vw":15.5139},{"c":15.54,"h":15.54,"l":15.54,"n":3,"o":15.54,"t":"2026-10-05T22:15:00Z","v":180,"vw":15.54},{"c":15.56,"h":15.56,"l":15.56,"n":2,"o":15.56,"t":"2026-10-05T22:45:00Z","v":114,"vw":15.56},{"c":15.57,"h":15.57,"l":15.57,"n":1,"o":15.57,"t":"2026-10-05T23:15:00Z","v":200,"vw":15.57},{"c":15.57,"h":15.57,"l":15.56,"n":6,"o":15.56,"t":"2026-10-05T23:30:00Z","v":2800,"vw":15.56734},{"c":15.57,"h":15.57,"l":15.57,"n":1,"o":15.57,"t":"2026-10-05T23:45:00Z","v":100,"vw":15.57},{"c":15.69,"h":15.71,"l":15.6,"n":49,"o":15.6,"t":"2026-10-06T08:00:00Z","v":10239,"vw":15.69783},{"c":15.798,"h":15.7994,"l":15.798,"n":2,"o":15.7994,"t":"2026-10-06T10:30:00Z","v":1108,"vw":15.799264},{"c":15.81,"h":15.81,"l":15.81,"n":4,"o":15.81,"t":"2026-10-06T11:00:00Z","v":343,"vw":15.81},{"c":15.82,"h":15.82,"l":15.82,"n":1,"o":15.82,"t":"2026-10-06T11:15:00Z","v":390,"vw":15.82},{"c":15.82,"h":15.84,"l":15.82,"n":18,"o":15.83,"t":"2026-10-06T11:30:00Z","v":4527,"vw":15.826254},{"c":15.89,"h":15.89,"l":15.84,"n":13,"o":15.84,"t":"2026-10-06T11:45:00Z","v":2424,"vw":15.86907},{"c":15.92,"h":15.92,"l":15.92,"n":5,"o":15.92,"t":"2026-10-06T12:00:00Z","v":595,"vw":15.92},{"c":15.87,"h":15.88,"l":15.87,"n":15,"o":15.8704,"t":"2026-10-06T12:15:00Z","v":1856,"vw":15.874657},{"c":15.866,"h":15.866,"l":15.85,"n":7,"o":15.86,"t":"2026-10-06T12:30:00Z","v":1325,"vw":15.861036},{"c":15.8,"h":15.8,"l":15.8,"n":1,"o":15.8,"t":"2026-10-06T12:45:00Z","v":100,"vw":15.8},{"c":15.83,"h":15.86,"l":15.83,"n":3,"o":15.86,"t":"2026-10-06T13:00:00Z","v":613,"vw":15.845437},{"c":15.78,"h":15.8,"l":15.78,"n":25,"o":15.8,"t":"2026-10-06T13:15:00Z","v":3759,"vw":15.783764},{"c":15.78,"h":15.86,"l":15.72,"n":238,"o":15.79,"t":"2026-10-06T13:30:00Z","v":34473,"vw":15.779491},{"c":15.905,"h":15.915,"l":15.73,"n":242,"o":15.77,"t":"2026-10-06T13:45:00Z","v":28832,"vw":15.818626},{"c":15.88,"h":15.9908,"l":15.88,"n":143,"o":15.9099,"t":"2026-10-06T14:00:00Z","v":19730,"vw":15.942297},{"c":15.72,"h":15.85,"l":15.685,"n":256,"o":15.85,"t":"2026-10-06T14:15:00Z","v":28116,"vw":15.736592},{"c":15.77,"h":15.78,"l":15.715,"n":109,"o":15.715,"t":"2026-10-06T14:30:00Z","v":15450,"vw":15.757821},{"c":15.75,"h":15.7799,"l":15.71,"n":36,"o":15.7799,"t":"2026-10-06T14:45:00Z","v":4726,"vw":15.730533},{"c":15.75,"h":15.805,"l":15.75,"n":66,"o":15.78,"t":"2026-10-06T15:00:00Z","v":4950,"vw":15.780161},{"c":15.815,"h":15.84,"l":15.77,"n":37,"o":15.77,"t":"2026-10-06T15:15:00Z","v":4280,"vw":15.816563},{"c":15.76,"h":15.8,"l":15.75,"n":56,"o":15.795,"t":"2026-10-06T15:30:00Z","v":7485,"vw":15.783312},{"c":15.755,"h":15.755,"l":15.735,"n":5,"o":15.735,"t":"2026-10-06T15:45:00Z","v":930,"vw":15.7525},{"c":15.74,"h":15.785,"l":15.74,"n":47,"o":15.765,"t":"2026-10-06T16:00:00Z","v":9448,"vw":15.764783},{"c":15.795,"h":15.795,"l":15.71,"n":67,"o":15.72,"t":"2026-10-06T16:15:00Z","v":8933,"vw":15.739363},{"c":15.705,"h":15.78,"l":15.6959,"n":33,"o":15.78,"t":"2026-10-06T16:30:00Z","v":4935,"vw":15.721055},{"c":15.73,"h":15.73,"l":15.655,"n":70,"o":15.68,"t":"2026-10-06T16:45:00Z","v":8810,"vw":15.665328},{"c":15.7,"h":15.769,"l":15.7,"n":24,"o":15.73,"t":"2026-10-06T17:00:00Z","v":3147,"vw":15.739},{"c":15.68,"h":15.73,"l":15.68,"n":42,"o":15.72,"t":"2026-10-06T17:15:00Z","v":6315,"vw":15.713092},{"c":15.655,"h":15.71,"l":15.655,"n":26,"o":15.71,"t":"2026-10-06T17:30:00Z","v":6318,"vw":15.68012},{"c":15.6899,"h":15.705,"l":15.65,"n":17,"o":15.65,"t":"2026-10-06T17:45:00Z","v":13405,"vw":15.678705},{"c":15.73,"h":15.74,"l":15.71,"n":11,"o":15.74,"t":"2026-10-06T18:00:00Z","v":1009,"vw":15.721471},{"c":15.7,"h":15.7,"l":15.69,"n":14,"o":15.7,"t":"2026-10-06T18:15:00Z","v":2035,"vw":15.697256},{"c":15.65,"h":15.73,"l":15.65,"n":30,"o":15.72,"t":"2026-10-06T18:30:00Z","v":6265,"vw":15.666838},{"c":15.65,"h":15.65,"l":15.6394,"n":15,"o":15.64,"t":"2026-10-06T18:45:00Z","v":1545,"vw":15.643202},{"c":15.565,"h":15.66,"l":15.565,"n":232,"o":15.655,"t":"2026-10-06T19:00:00Z","v":47391,"vw":15.633088},{"c":15.55,"h":15.5899,"l":15.55,"n":138,"o":15.56,"t":"2026-10-06T19:15:00Z","v":19883,"vw":15.559396},{"c":15.54,"h":15.59,"l":15.51,"n":192,"o":15.58,"t":"2026-10-06T19:30:00Z","v":28129,"vw":15.534679},{"c":15.55,"h":15.57,"l":15.51,"n":131,"o":15.54,"t":"2026-10-06T19:45:00Z","v":11569,"vw":15.543487},{"c":15.5596,"h":15.5596,"l":15.52,"n":9,"o":15.55,"t":"2026-10-06T20:00:00Z","v":1444,"vw":15.552081},{"c":15.56,"h":15.56,"l":15.55,"n":10,"o":15.55,"t":"2026-10-06T20:15:00Z","v":2651,"vw":15.559568},{"c":15.58,"h":15.58,"l":15.559,"n":59,"o":15.5595,"t":"2026-10-06T20:30:00Z","v":6519,"vw":15.563845},{"c":15.589,"h":15.589,"l":15.579,"n":16,"o":15.58,"t":"2026-10-06T20:45:00Z","v":1898,"vw":15.579939},{"c":15.59,"h":15.59,"l":15.59,"n":3,"o":15.59,"t":"2026-10-06T21:30:00Z","v":250,"vw":15.59},{"c":15.58,"h":15.58,"l":15.57,"n":3,"o":15.58,"t":"2026-10-06T21:45:00Z","v":2419,"vw":15.575866},{"c":15.86,"h":15.86,"l":15.6,"n":14,"o":15.6,"t":"2026-10-06T22:45:00Z","v":4833,"vw":15.791594},{"c":15.5646,"h":15.5646,"l":15.5646,"n":4,"o":15.5646,"t":"2026-10-06T23:45:00Z","v":204,"vw":15.5646},{"c":15.55,"h":15.57,"l":15.55,"n":6,"o":15.57,"t":"2026-10-07T08:00:00Z","v":935,"vw":15.565666},{"c":15.55,"h":15.57,"l":15.55,"n":2,"o":15.57,"t":"2026-10-07T08:15:00Z","v":251,"vw":15.557968},{"c":15.6,"h":15.6,"l":15.6,"n":1,"o":15.6,"t":"2026-10-07T08:45:00Z","v":200,"vw":15.6},{"c":15.55,"h":15.55,"l":15.55,"n":2,"o":15.55,"t":"2026-10-07T09:00:00Z","v":350,"vw":15.55},{"c":15.64,"h":15.64,"l":15.63,"n":2,"o":15.63,"t":"2026-10-07T10:15:00Z","v":300,"vw":15.636667},{"c":15.59,"h":15.59,"l":15.59,"n":2,"o":15.59,"t":"2026-10-07T10:45:00Z","v":150,"vw":15.59},{"c":15.54,"h":15.58,"l":15.54,"n":5,"o":15.58,"t":"2026-10-07T11:00:00Z","v":900,"vw":15.548044},{"c":15.5107,"h":15.62,"l":15.5107,"n":6,"o":15.62,"t":"2026-10-07T11:15:00Z","v":560,"vw":15.542235},{"c":15.49,"h":15.5108,"l":15.49,"n":9,"o":15.5108,"t":"2026-10-07T11:30:00Z","v":562,"vw":15.496933},{"c":15.55,"h":15.55,"l":15.55,"n":1,"o":15.55,"t":"2026-10-07T11:45:00Z","v":100,"vw":15.55},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-10-07T12:00:00Z","v":300,"vw":15.5},{"c":15.55,"h":15.6,"l":15.55,"n":22,"o":15.59,"t":"2026-10-07T12:15:00Z","v":9850,"vw":15.566994},{"c":15.56,"h":15.56,"l":15.5272,"n":2,"o":15.5272,"t":"2026-10-07T12:30:00Z","v":400,"vw":15.5518},{"c":15.58,"h":15.58,"l":15.58,"n":1,"o":15.58,"t":"2026-10-07T12:45:00Z","v":870,"vw":15.58},{"c":15.599,"h":15.599,"l":15.589,"n":3,"o":15.589,"t":"2026-10-07T13:00:00Z","v":405,"vw":15.593987},{"c":15.53,"h":15.55,"l":15.53,"n":2,"o":15.55,"t":"2026-10-07T13:15:00Z","v":600,"vw":15.546667},{"c":15.29,"h":15.665,"l":15.25,"n":209,"o":15.665,"t":"2026-10-07T13:30:00Z","v":17102,"vw":15.335696},{"c":15.22,"h":15.3078,"l":15.2,"n":262,"o":15.27,"t":"2026-10-07T13:45:00Z","v":22691,"vw":15.261026},{"c":15.32,"h":15.4,"l":15.23,"n":126,"o":15.23,"t":"2026-10-07T14:00:00Z","v":11691,"vw":15.338961},{"c":15.3566,"h":15.395,"l":15.33,"n":68,"o":15.33,"t":"2026-10-07T14:15:00Z","v":21666,"vw":15.347065},{"c":15.39,"h":15.41,"l":15.39,"n":33,"o":15.39,"t":"2026-10-07T14:30:00Z","v":4625,"vw":15.397069},{"c":15.445,"h":15.45,"l":15.365,"n":63,"o":15.39,"t":"2026-10-07T14:45:00Z","v":6370,"vw":15.383538},{"c":15.365,"h":15.43,"l":15.35,"n":38,"o":15.43,"t":"2026-10-07T15:00:00Z","v":1929,"vw":15.382431},{"c":15.355,"h":15.39,"l":15.35,"n":25,"o":15.39,"t":"2026-10-07T15:15:00Z","v":3127,"vw":15.376837},{"c":15.39,"h":15.39,"l":15.34,"n":12,"o":15.34,"t":"2026-10-07T15:30:00Z","v":1393,"vw":15.375385},{"c":15.395,"h":15.409,"l":15.374,"n":22,"o":15.374,"t":"2026-10-07T15:45:00Z","v":2150,"vw":15.390927},{"c":15.3576,"h":15.4,"l":15.3576,"n":10,"o":15.4,"t":"2026-10-07T16:00:00Z","v":1130,"vw":15.377244},{"c":15.37,"h":15.38,"l":15.3571,"n":16,"o":15.3571,"t":"2026-10-07T16:15:00Z","v":3957,"vw":15.371007},{"c":15.369,"h":15.369,"l":15.3476,"n":15,"o":15.35,"t":"2026-10-07T16:30:00Z","v":1976,"vw":15.350954},{"c":15.38,"h":15.38,"l":15.38,"n":4,"o":15.38,"t":"2026-10-07T16:45:00Z","v":569,"vw":15.38},{"c":15.435,"h":15.44,"l":15.365,"n":36,"o":15.365,"t":"2026-10-07T17:00:00Z","v":2936,"vw":15.395646},{"c":15.46,"h":15.47,"l":15.44,"n":14,"o":15.44,"t":"2026-10-07T17:15:00Z","v":1354,"vw":15.464654},{"c":15.39,"h":15.46,"l":15.39,"n":36,"o":15.46,"t":"2026-10-07T17:30:00Z","v":2548,"vw":15.413672},{"c":15.4548,"h":15.46,"l":15.4548,"n":2,"o":15.46,"t":"2026-10-07T17:45:00Z","v":1600,"vw":15.456425},{"c":15.5101,"h":15.5101,"l":15.46,"n":20,"o":15.46,"t":"2026-10-07T18:00:00Z","v":4009,"vw":15.498381},{"c":15.59,"h":15.63,"l":15.5206,"n":63,"o":15.54,"t":"2026-10-07T18:15:00Z","v":13861,"vw":15.582943},{"c":15.58,"h":15.595,"l":15.58,"n":8,"o":15.59,"t":"2026-10-07T18:30:00Z","v":602,"vw":15.590833},{"c":15.61,"h":15.63,"l":15.6,"n":51,"o":15.6,"t":"2026-10-07T18:45:00Z","v":8337,"vw":15.614221},{"c":15.55,"h":15.61,"l":15.55,"n":32,"o":15.61,"t":"2026-10-07T19:00:00Z","v":4212,"vw":15.57992},{"c":15.52,"h":15.57,"l":15.52,"n":66,"o":15.55,"t":"2026-10-07T19:15:00Z","v":8993,"vw":15.538702},{"c":15.51,"h":15.51,"l":15.475,"n":81,"o":15.51,"t":"2026-10-07T19:30:00Z","v":12450,"vw":15.505776},{"c":15.435,"h":15.49,"l":15.435,"n":240,"o":15.49,"t":"2026-10-07T19:45:00Z","v":21912,"vw":15.45655},{"c":15.44,"h":15.44,"l":15.44,"n":7,"o":15.44,"t":"2026-10-07T20:00:00Z","v":120,"vw":15.44},{"c":15.45,"h":15.45,"l":15.45,"n":5,"o":15.45,"t":"2026-10-07T20:15:00Z","v":694,"vw":15.45},{"c":15.47,"h":15.47,"l":15.47,"n":15,"o":15.47,"t":"2026-10-07T20:30:00Z","v":476,"vw":15.47},{"c":15.4755,"h":15.48,"l":15.4755,"n":2,"o":15.48,"t":"2026-10-07T22:15:00Z","v":470,"vw":15.47775},{"c":15.47,"h":15.47,"l":15.47,"n":1,"o":15.47,"t":"2026-10-07T22:45:00Z","v":120,"vw":15.47},{"c":15.42,"h":15.42,"l":15.42,"n":1,"o":15.42,"t":"2026-10-07T23:45:00Z","v":200,"vw":15.42},{"c":15.31,"h":15.31,"l":15.25,"n":19,"o":15.27,"t":"2026-10-08T08:00:00Z","v":1396,"vw":15.279295},{"c":15.4,"h":15.4,"l":15.4,"n":1,"o":15.4,"t":"2026-10-08T08:30:00Z","v":100,"vw":15.4},{"c":15.4655,"h":15.4655,"l":15.4655,"n":2,"o":15.4655,"t":"2026-10-08T09:00:00Z","v":227,"vw":15.4655},{"c":15.345,"h":15.345,"l":15.345,"n":1,"o":15.345,"t":"2026-10-08T10:45:00Z","v":100,"vw":15.345},{"c":15.39,"h":15.39,"l":15.39,"n":2,"o":15.39,"t":"2026-10-08T12:00:00Z","v":330,"vw":15.39},{"c":15.3,"h":15.35,"l":15.3,"n":5,"o":15.35,"t":"2026-10-08T12:15:00Z","v":491,"vw":15.334167},{"c":15.395,"h":15.395,"l":15.39,"n":2,"o":15.39,"t":"2026-10-08T13:00:00Z","v":400,"vw":15.39375},{"c":15.37,"h":15.3983,"l":15.37,"n":7,"o":15.3983,"t":"2026-10-08T13:15:00Z","v":1916,"vw":15.377279},{"c":15.4493,"h":15.54,"l":15.3,"n":284,"o":15.35,"t":"2026-10-08T13:30:00Z","v":26812,"vw":15.460752},{"c":15.655,"h":15.67,"l":15.44,"n":193,"o":15.48,"t":"2026-10-08T13:45:00Z","v":16933,"vw":15.536367},{"c":15.8,"h":15.86,"l":15.66,"n":204,"o":15.66,"t":"2026-10-08T14:00:00Z","v":23308,"vw":15.776551},{"c":15.54,"h":15.751,"l":15.525,"n":93,"o":15.751,"t":"2026-10-08T14:15:00Z","v":7445,"vw":15.632672},{"c":15.1069,"h":15.54,"l":15.095,"n":497,"o":15.54,"t":"2026-10-08T14:30:00Z","v":36311,"vw":15.280481},{"c":15.335,"h":15.35,"l":15.14,"n":270,"o":15.14,"t":"2026-10-08T14:45:00Z","v":18517,"vw":15.286159},{"c":15.27,"h":15.3206,"l":15.27,"n":99,"o":15.2875,"t":"2026-10-08T15:00:00Z","v":10295,"vw":15.295876},{"c":15.26,"h":15.2799,"l":15.21,"n":81,"o":15.27,"t":"2026-10-08T15:15:00Z","v":7421,"vw":15.236076},{"c":15.335,"h":15.335,"l":15.27,"n":34,"o":15.275,"t":"2026-10-08T15:30:00Z","v":2595,"vw":15.288076},{"c":15.315,"h":15.335,"l":15.315,"n":11,"o":15.322,"t":"2026-10-08T15:45:00Z","v":4209,"vw":15.320948},{"c":15.29,"h":15.3,"l":15.2811,"n":18,"o":15.29,"t":"2026-10-08T16:00:00Z","v":6658,"vw":15.288257},{"c":15.398,"h":15.5,"l":15.36,"n":159,"o":15.36,"t":"2026-10-08T16:15:00Z","v":17855,"vw":15.442489},{"c":15.38,"h":15.42,"l":15.36,"n":19,"o":15.415,"t":"2026-10-08T16:30:00Z","v":4815,"vw":15.369129},{"c":15.405,"h":15.4301,"l":15.3286,"n":81,"o":15.38,"t":"2026-10-08T16:45:00Z","v":22246,"vw":15.390574},{"c":15.53,"h":15.53,"l":15.4,"n":76,"o":15.4,"t":"2026-10-08T17:00:00Z","v":8787,"vw":15.445901},{"c":15.75,"h":15.75,"l":15.555,"n":194,"o":15.555,"t":"2026-10-08T17:15:00Z","v":16722,"vw":15.61949},{"c":16.05,"h":16.07,"l":15.72,"n":796,"o":15.8,"t":"2026-10-08T17:30:00Z","v":107051,"vw":15.908869},{"c":15.84,"h":16.1157,"l":15.79,"n":358,"o":16.095,"t":"2026-10-08T17:45:00Z","v":47749,"vw":16.025498},{"c":15.99,"h":16.035,"l":15.8365,"n":313,"o":15.85,"t":"2026-10-08T18:00:00Z","v":35708,"vw":15.981615},{"c":15.875,"h":15.995,"l":15.86,"n":152,"o":15.995,"t":"2026-10-08T18:15:00Z","v":10886,"vw":15.909776},{"c":15.88,"h":15.915,"l":15.79,"n":191,"o":15.82,"t":"2026-10-08T18:30:00Z","v":29065,"vw":15.876074},{"c":15.945,"h":15.945,"l":15.8818,"n":137,"o":15.91,"t":"2026-10-08T18:45:00Z","v":25127,"vw":15.897021},{"c":15.995,"h":16.04,"l":15.93,"n":164,"o":15.9499,"t":"2026-10-08T19:00:00Z","v":38792,"vw":15.998231},{"c":16.2,"h":16.2,"l":15.9801,"n":289,"o":16,"t":"2026-10-08T19:15:00Z","v":34161,"vw":16.081575},{"c":16.27,"h":16.27,"l":16.19,"n":250,"o":16.19,"t":"2026-10-08T19:30:00Z","v":32483,"vw":16.224707},{"c":16.27,"h":16.37,"l":16.16,"n":390,"o":16.28,"t":"2026-10-08T19:45:00Z","v":38575,"vw":16.298685},{"c":16.3,"h":16.3,"l":16.28,"n":15,"o":16.28,"t":"2026-10-08T20:00:00Z","v":323,"vw":16.286622},{"c":16.2,"h":16.27,"l":16.09,"n":9,"o":16.27,"t":"2026-10-08T20:15:00Z","v":1831,"vw":16.188},{"c":16.15,"h":16.2,"l":16.15,"n":24,"o":16.2,"t":"2026-10-08T20:30:00Z","v":4836,"vw":16.182659},{"c":16.1,"h":16.1,"l":16.1,"n":1,"o":16.1,"t":"2026-10-08T21:00:00Z","v":100,"vw":16.1},{"c":16.15,"h":16.15,"l":16.15,"n":1,"o":16.15,"t":"2026-10-08T21:15:00Z","v":100,"vw":16.15},{"c":16.15,"h":16.15,"l":16.15,"n":1,"o":16.15,"t":"2026-10-08T23:15:00Z","v":300,"vw":16.15},{"c":16.1,"h":16.1,"l":16.1,"n":6,"o":16.1,"t":"2026-10-08T23:45:00Z","v":207,"vw":16.1},{"c":16.14,"h":16.18,"l":16.14,"n":8,"o":16.18,"t":"2026-10-09T08:00:00Z","v":652,"vw":16.163462},{"c":16.15,"h":16.15,"l":16.15,"n":3,"o":16.15,"t":"2026-10-09T08:15:00Z","v":414,"vw":16.15},{"c":16.2,"h":16.2,"l":16.2,"n":2,"o":16.2,"t":"2026-10-09T08:45:00Z","v":300,"vw":16.2},{"c":16.24,"h":16.24,"l":16.24,"n":1,"o":16.24,"t":"2026-10-09T09:00:00Z","v":100,"vw":16.24},{"c":16.1349,"h":16.145,"l":16.1349,"n":4,"o":16.145,"t":"2026-10-09T11:00:00Z","v":661,"vw":16.141645},{"c":16.25,"h":16.25,"l":16.25,"n":2,"o":16.25,"t":"2026-10-09T11:15:00Z","v":870,"vw":16.25},{"c":16.31,"h":16.31,"l":16.23,"n":3,"o":16.23,"t":"2026-10-09T11:30:00Z","v":260,"vw":16.278},{"c":16.22,"h":16.26,"l":16.22,"n":4,"o":16.2381,"t":"2026-10-09T12:30:00Z","v":1292,"vw":16.243816},{"c":16.1,"h":16.19,"l":16.1,"n":6,"o":16.19,"t":"2026-10-09T12:45:00Z","v":3150,"vw":16.159809},{"c":16.11,"h":16.165,"l":15.95,"n":386,"o":16.09,"t":"2026-10-09T13:30:00Z","v":34598,"vw":16.066589},{"c":16.095,"h":16.15,"l":16.04,"n":266,"o":16.135,"t":"2026-10-09T13:45:00Z","v":23747,"vw":16.106672},{"c":16.39,"h":16.41,"l":16.1,"n":320,"o":16.145,"t":"2026-10-09T14:00:00Z","v":24424,"vw":16.259678},{"c":16.51,"h":16.58,"l":16.35,"n":455,"o":16.39,"t":"2026-10-09T14:15:00Z","v":42142,"vw":16.444417},{"c":16.2986,"h":16.51,"l":16.2986,"n":211,"o":16.51,"t":"2026-10-09T14:30:00Z","v":22332,"vw":16.42921},{"c":16.25,"h":16.325,"l":16.24,"n":120,"o":16.29,"t":"2026-10-09T14:45:00Z","v":10693,"vw":16.290358},{"c":16.21,"h":16.23,"l":16.15,"n":97,"o":16.22,"t":"2026-10-09T15:00:00Z","v":6650,"vw":16.183078},{"c":16.26,"h":16.26,"l":16.215,"n":11,"o":16.22,"t":"2026-10-09T15:15:00Z","v":5064,"vw":16.25827},{"c":16.24,"h":16.2405,"l":16.2,"n":44,"o":16.23,"t":"2026-10-09T15:30:00Z","v":3678,"vw":16.226217},{"c":16.23,"h":16.25,"l":16.2,"n":50,"o":16.22,"t":"2026-10-09T15:45:00Z","v":11278,"vw":16.221112},{"c":16.36,"h":16.3945,"l":16.32,"n":57,"o":16.32,"t":"2026-10-09T16:00:00Z","v":5432,"vw":16.354599},{"c":16.325,"h":16.34,"l":16.31,"n":29,"o":16.335,"t":"2026-10-09T16:15:00Z","v":1885,"vw":16.32821},{"c":16.29,"h":16.33,"l":16.28,"n":47,"o":16.32,"t":"2026-10-09T16:30:00Z","v":3607,"vw":16.311504},{"c":16.34,"h":16.35,"l":16.29,"n":87,"o":16.3,"t":"2026-10-09T16:45:00Z","v":19121,"vw":16.315129},{"c":16.32,"h":16.345,"l":16.32,"n":9,"o":16.34,"t":"2026-10-09T17:00:00Z","v":3460,"vw":16.335797},{"c":16.3,"h":16.3,"l":16.27,"n":23,"o":16.29,"t":"2026-10-09T17:15:00Z","v":3459,"vw":16.282906},{"c":16.36,"h":16.36,"l":16.31,"n":49,"o":16.32,"t":"2026-10-09T17:30:00Z","v":6897,"vw":16.3483},{"c":16.32,"h":16.34,"l":16.3,"n":21,"o":16.34,"t":"2026-10-09T17:45:00Z","v":5741,"vw":16.320737},{"c":16.295,"h":16.3,"l":16.28,"n":18,"o":16.3,"t":"2026-10-09T18:00:00Z","v":1500,"vw":16.291111},{"c":16.29,"h":16.3301,"l":16.29,"n":40,"o":16.3301,"t":"2026-10-09T18:15:00Z","v":2832,"vw":16.303601},{"c":16.3579,"h":16.3579,"l":16.28,"n":12,"o":16.28,"t":"2026-10-09T18:30:00Z","v":1038,"vw":16.337479},{"c":16.28,"h":16.32,"l":16.272,"n":48,"o":16.3,"t":"2026-10-09T18:45:00Z","v":3184,"vw":16.299949},{"c":16.24,"h":16.29,"l":16.22,"n":46,"o":16.29,"t":"2026-10-09T19:00:00Z","v":5599,"vw":16.246566},{"c":16.21,"h":16.26,"l":16.205,"n":47,"o":16.23,"t":"2026-10-09T19:15:00Z","v":9324,"vw":16.241048},{"c":16.2,"h":16.22,"l":16.12,"n":100,"o":16.2014,"t":"2026-10-09T19:30:00Z","v":14089,"vw":16.170442},{"c":16.335,"h":16.34,"l":16.1943,"n":163,"o":16.2,"t":"2026-10-09T19:45:00Z","v":16706,"vw":16.263904},{"c":16.32,"h":16.32,"l":16.32,"n":5,"o":16.32,"t":"2026-10-09T20:00:00Z","v":116,"vw":16.32},{"c":16.2844,"h":16.2844,"l":16.2844,"n":1,"o":16.2844,"t":"2026-10-09T21:30:00Z","v":150,"vw":16.2844},{"c":16.29,"h":16.29,"l":16.29,"n":4,"o":16.29,"t":"2026-10-09T22:00:00Z","v":600,"vw":16.29},{"c":16.3,"h":16.3,"l":16.3,"n":1,"o":16.3,"t":"2026-10-09T23:00:00Z","v":100,"vw":16.3},{"c":16.23,"h":16.23,"l":16.23,"n":1,"o":16.23,"t":"2026-10-09T23:15:00Z","v":100,"vw":16.23},{"c":16.44,"h":16.45,"l":16.43,"n":7,"o":16.43,"t":"2026-10-12T08:00:00Z","v":1832,"vw":16.438824},{"c":16.4496,"h":16.45,"l":16.4496,"n":2,"o":16.45,"t":"2026-10-12T08:15:00Z","v":500,"vw":16.44984},{"c":16.44,"h":16.44,"l":16.44,"n":1,"o":16.44,"t":"2026-10-12T08:45:00Z","v":300,"vw":16.44},{"c":16.45,"h":16.45,"l":16.45,"n":1,"o":16.45,"t":"2026-10-12T09:15:00Z","v":100,"vw":16.45},{"c":16.6,"h":16.6,"l":16.56,"n":5,"o":16.56,"t":"2026-10-12T10:00:00Z","v":255,"vw":16.58},{"c":16.51,"h":16.51,"l":16.51,"n":1,"o":16.51,"t":"2026-10-12T10:15:00Z","v":101,"vw":16.51},{"c":16.51,"h":16.51,"l":16.4912,"n":4,"o":16.498,"t":"2026-10-12T11:15:00Z","v":390,"vw":16.499733},{"c":16.4791,"h":16.4791,"l":16.4791,"n":1,"o":16.4791,"t":"2026-10-12T11:30:00Z","v":135,"vw":16.4791},{"c":16.49,"h":16.51,"l":16.49,"n":4,"o":16.51,"t":"2026-10-12T12:45:00Z","v":811,"vw":16.498269},{"c":16.47,"h":16.47,"l":16.47,"n":1,"o":16.47,"t":"2026-10-12T13:00:00Z","v":100,"vw":16.47},{"c":16.45,"h":16.46,"l":16.45,"n":3,"o":16.46,"t":"2026-10-12T13:15:00Z","v":296,"vw":16.455935},{"c":16.385,"h":16.6,"l":16.33,"n":194,"o":16.38,"t":"2026-10-12T13:30:00Z","v":16121,"vw":16.454076},{"c":16.235,"h":16.35,"l":16.2,"n":41,"o":16.35,"t":"2026-10-12T13:45:00Z","v":6223,"vw":16.233501},{"c":16.1394,"h":16.255,"l":16.12,"n":57,"o":16.23,"t":"2026-10-12T14:00:00Z","v":7314,"vw":16.213841},{"c":16.04,"h":16.1,"l":16.01,"n":46,"o":16.1,"t":"2026-10-12T14:15:00Z","v":5630,"vw":16.054431},{"c":16.05,"h":16.1245,"l":16.041,"n":89,"o":16.085,"t":"2026-10-12T14:30:00Z","v":11283,"vw":16.082317},{"c":16.1717,"h":16.1717,"l":16.06,"n":38,"o":16.08,"t":"2026-10-12T14:45:00Z","v":4103,"vw":16.145663},{"c":16.135,"h":16.18,"l":16.11,"n":25,"o":16.1599,"t":"2026-10-12T15:00:00Z","v":3883,"vw":16.160909},{"c":16.085,"h":16.085,"l":16.05,"n":50,"o":16.08,"t":"2026-10-12T15:15:00Z","v":4622,"vw":16.070769},{"c":16.11,"h":16.135,"l":16.11,"n":19,"o":16.12,"t":"2026-10-12T15:30:00Z","v":3296,"vw":16.113818},{"c":16.15,"h":16.15,"l":16.0726,"n":62,"o":16.11,"t":"2026-10-12T15:45:00Z","v":9178,"vw":16.101194},{"c":16.16,"h":16.21,"l":16.155,"n":19,"o":16.187,"t":"2026-10-12T16:00:00Z","v":3251,"vw":16.17184},{"c":16.13,"h":16.15,"l":16.13,"n":11,"o":16.15,"t":"2026-10-12T16:15:00Z","v":1282,"vw":16.131726},{"c":16.21,"h":16.21,"l":16.19,"n":11,"o":16.19,"t":"2026-10-12T16:30:00Z","v":840,"vw":16.203499},{"c":16.181,"h":16.21,"l":16.181,"n":6,"o":16.19,"t":"2026-10-12T16:45:00Z","v":1183,"vw":16.190426},{"c":16.26,"h":16.2899,"l":16.231,"n":6,"o":16.25,"t":"2026-10-12T17:00:00Z","v":742,"vw":16.257203},{"c":16.25,"h":16.275,"l":16.25,"n":26,"o":16.275,"t":"2026-10-12T17:15:00Z","v":1893,"vw":16.257391},{"c":16.245,"h":16.245,"l":16.2,"n":23,"o":16.21,"t":"2026-10-12T17:30:00Z","v":1655,"vw":16.22628},{"c":16.24,"h":16.24,"l":16.24,"n":7,"o":16.24,"t":"2026-10-12T17:45:00Z","v":800,"vw":16.24},{"c":16.25,"h":16.255,"l":16.2316,"n":17,"o":16.255,"t":"2026-10-12T18:00:00Z","v":2302,"vw":16.241356},{"c":16.23,"h":16.31,"l":16.23,"n":46,"o":16.24,"t":"2026-10-12T18:15:00Z","v":7339,"vw":16.241853},{"c":16.265,"h":16.27,"l":16.24,"n":26,"o":16.24,"t":"2026-10-12T18:30:00Z","v":2637,"vw":16.255532},{"c":16.27,"h":16.29,"l":16.27,"n":33,"o":16.285,"t":"2026-10-12T18:45:00Z","v":4550,"vw":16.277802},{"c":16.2999,"h":16.34,"l":16.28,"n":60,"o":16.28,"t":"2026-10-12T19:00:00Z","v":8756,"vw":16.321901},{"c":16.345,"h":16.345,"l":16.3,"n":17,"o":16.32,"t":"2026-10-12T19:15:00Z","v":1346,"vw":16.315006},{"c":16.31,"h":16.36,"l":16.31,"n":30,"o":16.34,"t":"2026-10-12T19:30:00Z","v":4050,"vw":16.34303},{"c":16.33,"h":16.355,"l":16.28,"n":96,"o":16.29,"t":"2026-10-12T19:45:00Z","v":14304,"vw":16.319118},{"c":16.339,"h":16.34,"l":16.329,"n":10,"o":16.34,"t":"2026-10-12T20:00:00Z","v":1105,"vw":16.3334},{"c":16.186,"h":16.186,"l":16.16,"n":3,"o":16.17,"t":"2026-10-12T20:15:00Z","v":1000,"vw":16.176},{"c":16.3,"h":16.3,"l":16.3,"n":2,"o":16.3,"t":"2026-10-12T21:30:00Z","v":300,"vw":16.3},{"c":16.4,"h":16.4,"l":16.2242,"n":12,"o":16.2242,"t":"2026-10-13T08:00:00Z","v":2210,"vw":16.261316},{"c":16.48,"h":16.48,"l":16.47,"n":2,"o":16.47,"t":"2026-10-13T10:45:00Z","v":200,"vw":16.475},{"c":16.36,"h":16.36,"l":16.31,"n":5,"o":16.31,"t":"2026-10-13T11:00:00Z","v":1211,"vw":16.336358},{"c":16.38,"h":16.4,"l":16.35,"n":6,"o":16.4,"t":"2026-10-13T11:15:00Z","v":973,"vw":16.364626},{"c":16.37,"h":16.37,"l":16.36,"n":6,"o":16.36,"t":"2026-10-13T11:30:00Z","v":500,"vw":16.364811},{"c":16.41,"h":16.41,"l":16.41,"n":1,"o":16.41,"t":"2026-10-13T11:45:00Z","v":100,"vw":16.41},{"c":16.4,"h":16.4,"l":16.4,"n":1,"o":16.4,"t":"2026-10-13T12:00:00Z","v":3000,"vw":16.4},{"c":16.1877,"h":16.1877,"l":16.1877,"n":1,"o":16.1877,"t":"2026-10-13T12:15:00Z","v":300,"vw":16.1877},{"c":16.32,"h":16.44,"l":16.32,"n":8,"o":16.4,"t":"2026-10-13T12:45:00Z","v":2200,"vw":16.404112},{"c":16.48,"h":16.5,"l":16.48,"n":10,"o":16.5,"t":"2026-10-13T13:00:00Z","v":800,"vw":16.484},{"c":16.52,"h":16.52,"l":16.42,"n":14,"o":16.42,"t":"2026-10-13T13:15:00Z","v":687,"vw":16.482},{"c":17.1001,"h":17.16,"l":16.52,"n":471,"o":16.52,"t":"2026-10-13T13:30:00Z","v":74211,"vw":16.850895},{"c":17.14,"h":17.2211,"l":16.995,"n":578,"o":17.11,"t":"2026-10-13T13:45:00Z","v":74237,"vw":17.145935},{"c":16.925,"h":17.105,"l":16.925,"n":200,"o":17.09,"t":"2026-10-13T14:00:00Z","v":35568,"vw":17.05043},{"c":17.03,"h":17.035,"l":16.87,"n":54,"o":16.93,"t":"2026-10-13T14:15:00Z","v":5694,"vw":16.963342},{"c":17.015,"h":17.145,"l":16.95,"n":206,"o":17.09,"t":"2026-10-13T14:30:00Z","v":41846,"vw":17.019535},{"c":16.9,"h":17,"l":16.89,"n":231,"o":17,"t":"2026-10-13T14:45:00Z","v":29143,"vw":16.951989},{"c":17.06,"h":17.06,"l":16.895,"n":179,"o":16.9067,"t":"2026-10-13T15:00:00Z","v":21054,"vw":16.985758},{"c":17.15,"h":17.15,"l":17.05,"n":157,"o":17.11,"t":"2026-10-13T15:15:00Z","v":19630,"vw":17.111382},{"c":17.03,"h":17.18,"l":17.03,"n":91,"o":17.15,"t":"2026-10-13T15:30:00Z","v":11946,"vw":17.092285},{"c":16.89,"h":16.99,"l":16.89,"n":17,"o":16.99,"t":"2026-10-13T15:45:00Z","v":2434,"vw":16.906082},{"c":16.91,"h":16.91,"l":16.87,"n":13,"o":16.88,"t":"2026-10-13T16:00:00Z","v":1448,"vw":16.887342},{"c":17.14,"h":17.14,"l":16.95,"n":35,"o":16.95,"t":"2026-10-13T16:15:00Z","v":6244,"vw":17.049622},{"c":17.025,"h":17.155,"l":16.99,"n":26,"o":17.14,"t":"2026-10-13T16:30:00Z","v":3395,"vw":17.117},{"c":16.985,"h":17.03,"l":16.97,"n":24,"o":17.03,"t":"2026-10-13T16:45:00Z","v":3736,"vw":16.999579},{"c":16.98,"h":17.02,"l":16.98,"n":18,"o":16.99,"t":"2026-10-13T17:00:00Z","v":2080,"vw":17.011301},{"c":16.89,"h":16.905,"l":16.89,"n":9,"o":16.905,"t":"2026-10-13T17:15:00Z","v":588,"vw":16.896429},{"c":16.9,"h":16.94,"l":16.87,"n":30,"o":16.87,"t":"2026-10-13T17:30:00Z","v":2982,"vw":16.894601},{"c":16.93,"h":16.93,"l":16.86,"n":31,"o":16.87,"t":"2026-10-13T17:45:00Z","v":4928,"vw":16.871363},{"c":17.01,"h":17.01,"l":16.92,"n":125,"o":16.925,"t":"2026-10-13T18:00:00Z","v":15285,"vw":16.961755},{"c":16.97,"h":17,"l":16.94,"n":33,"o":16.99,"t":"2026-10-13T18:15:00Z","v":3209,"vw":16.974034},{"c":17.011,"h":17.015,"l":16.95,"n":21,"o":16.985,"t":"2026-10-13T18:30:00Z","v":2754,"vw":16.974087},{"c":17.02,"h":17.03,"l":16.991,"n":11,"o":16.991,"t":"2026-10-13T18:45:00Z","v":2121,"vw":17.014459},{"c":17.05,"h":17.06,"l":17.04,"n":41,"o":17.04,"t":"2026-10-13T19:00:00Z","v":4861,"vw":17.051471},{"c":16.98,"h":17.035,"l":16.96,"n":69,"o":17.035,"t":"2026-10-13T19:15:00Z","v":9171,"vw":17.015994},{"c":16.93,"h":16.95,"l":16.93,"n":7,"o":16.95,"t":"2026-10-13T19:30:00Z","v":1493,"vw":16.938913},{"c":16.84,"h":16.9354,"l":16.84,"n":87,"o":16.93,"t":"2026-10-13T19:45:00Z","v":8821,"vw":16.860418},{"c":16.87,"h":16.87,"l":16.87,"n":8,"o":16.87,"t":"2026-10-13T20:00:00Z","v":358,"vw":16.87},{"c":16.82,"h":16.82,"l":16.82,"n":3,"o":16.82,"t":"2026-10-13T22:45:00Z","v":175,"vw":16.82},{"c":16.89,"h":16.89,"l":16.89,"n":2,"o":16.89,"t":"2026-10-14T08:00:00Z","v":104,"vw":16.89},{"c":16.88,"h":16.88,"l":16.88,"n":1,"o":16.88,"t":"2026-10-14T09:00:00Z","v":100,"vw":16.88},{"c":16.88,"h":16.88,"l":16.88,"n":1,"o":16.88,"t":"2026-10-14T10:30:00Z","v":100,"vw":16.88},{"c":17,"h":17,"l":17,"n":4,"o":17,"t":"2026-10-14T11:30:00Z","v":109,"vw":17},{"c":16.86,"h":16.86,"l":16.8575,"n":4,"o":16.8575,"t":"2026-10-14T12:30:00Z","v":1251,"vw":16.8595},{"c":16.86,"h":16.87,"l":16.85,"n":8,"o":16.865,"t":"2026-10-14T12:45:00Z","v":2875,"vw":16.859913},{"c":16.945,"h":16.945,"l":16.87,"n":5,"o":16.87,"t":"2026-10-14T13:00:00Z","v":501,"vw":16.920111},{"c":17.05,"h":17.12,"l":16.7097,"n":202,"o":16.97,"t":"2026-10-14T13:30:00Z","v":18153,"vw":16.986896},{"c":16.89,"h":17.15,"l":16.865,"n":223,"o":17.05,"t":"2026-10-14T13:45:00Z","v":23580,"vw":17.036911},{"c":16.77,"h":17.02,"l":16.77,"n":186,"o":16.98,"t":"2026-10-14T14:00:00Z","v":15069,"vw":16.917539},{"c":16.95,"h":16.97,"l":16.79,"n":151,"o":16.85,"t":"2026-10-14T14:15:00Z","v":17947,"vw":16.900489},{"c":16.825,"h":16.92,"l":16.8103,"n":77,"o":16.92,"t":"2026-10-14T14:30:00Z","v":12130,"vw":16.828179},{"c":16.845,"h":16.86,"l":16.76,"n":74,"o":16.86,"t":"2026-10-14T14:45:00Z","v":12738,"vw":16.82986},{"c":16.91,"h":16.93,"l":16.69,"n":224,"o":16.8,"t":"2026-10-14T15:00:00Z","v":24432,"vw":16.762982},{"c":16.86,"h":16.97,"l":16.86,"n":112,"o":16.93,"t":"2026-10-14T15:15:00Z","v":11376,"vw":16.910828},{"c":16.79,"h":16.8726,"l":16.79,"n":25,"o":16.85,"t":"2026-10-14T15:30:00Z","v":3247,"vw":16.827505},{"c":16.74,"h":16.85,"l":16.74,"n":30,"o":16.8,"t":"2026-10-14T15:45:00Z","v":2630,"vw":16.812725},{"c":16.71,"h":16.76,"l":16.68,"n":34,"o":16.75,"t":"2026-10-14T16:00:00Z","v":4745,"vw":16.738022},{"c":16.7,"h":16.7,"l":16.65,"n":47,"o":16.66,"t":"2026-10-14T16:15:00Z","v":5148,"vw":16.677201},{"c":16.69,"h":16.72,"l":16.63,"n":106,"o":16.7,"t":"2026-10-14T16:30:00Z","v":20298,"vw":16.68012},{"c":16.71,"h":16.71,"l":16.71,"n":5,"o":16.71,"t":"2026-10-14T16:45:00Z","v":325,"vw":16.71},{"c":16.54,"h":16.65,"l":16.5,"n":26,"o":16.65,"t":"2026-10-14T17:00:00Z","v":4902,"vw":16.524058},{"c":16.54,"h":16.57,"l":16.53,"n":30,"o":16.53,"t":"2026-10-14T17:15:00Z","v":3033,"vw":16.546939},{"c":16.52,"h":16.53,"l":16.495,"n":12,"o":16.52,"t":"2026-10-14T17:30:00Z","v":1447,"vw":16.512977},{"c":16.5,"h":16.515,"l":16.49,"n":9,"o":16.5001,"t":"2026-10-14T17:45:00Z","v":705,"vw":16.502901},{"c":16.54,"h":16.54,"l":16.48,"n":25,"o":16.49,"t":"2026-10-14T18:00:00Z","v":6367,"vw":16.490926},{"c":16.47,"h":16.545,"l":16.46,"n":7,"o":16.545,"t":"2026-10-14T18:15:00Z","v":500,"vw":16.491667},{"c":16.44,"h":16.4652,"l":16.44,"n":34,"o":16.4652,"t":"2026-10-14T18:30:00Z","v":2241,"vw":16.451322},{"c":16.41,"h":16.46,"l":16.41,"n":8,"o":16.45,"t":"2026-10-14T18:45:00Z","v":515,"vw":16.438},{"c":16.39,"h":16.4,"l":16.37,"n":27,"o":16.375,"t":"2026-10-14T19:00:00Z","v":2916,"vw":16.384106},{"c":16.45,"h":16.46,"l":16.39,"n":90,"o":16.4,"t":"2026-10-14T19:15:00Z","v":8892,"vw":16.428933},{"c":16.45,"h":16.46,"l":16.37,"n":69,"o":16.45,"t":"2026-10-14T19:30:00Z","v":7186,"vw":16.418546},{"c":16.4463,"h":16.55,"l":16.44,"n":200,"o":16.46,"t":"2026-10-14T19:45:00Z","v":19754,"vw":16.488599},{"c":16.45,"h":16.45,"l":16.45,"n":4,"o":16.45,"t":"2026-10-14T20:00:00Z","v":104,"vw":16.45},{"c":16.38,"h":16.38,"l":16.38,"n":1,"o":16.38,"t":"2026-10-14T20:15:00Z","v":175,"vw":16.38},{"c":16.36,"h":16.36,"l":16.36,"n":1,"o":16.36,"t":"2026-10-14T20:30:00Z","v":100,"vw":16.36},{"c":16.41,"h":16.41,"l":16.41,"n":4,"o":16.41,"t":"2026-10-14T20:45:00Z","v":426,"vw":16.41},{"c":16.342,"h":16.342,"l":16.342,"n":1,"o":16.342,"t":"2026-10-14T22:00:00Z","v":100,"vw":16.342},{"c":16.37,"h":16.37,"l":16.37,"n":1,"o":16.37,"t":"2026-10-14T22:15:00Z","v":105,"vw":16.37},{"c":16.34,"h":16.3586,"l":16.34,"n":2,"o":16.3586,"t":"2026-10-14T22:45:00Z","v":899,"vw":16.355497},{"c":16.2791,"h":16.2791,"l":16.25,"n":3,"o":16.25,"t":"2026-10-14T23:15:00Z","v":800,"vw":16.259775},{"c":16.3,"h":16.3,"l":16.2711,"n":3,"o":16.2711,"t":"2026-10-14T23:30:00Z","v":554,"vw":16.276355},{"c":16.25,"h":16.25,"l":16.25,"n":1,"o":16.25,"t":"2026-10-14T23:45:00Z","v":350,"vw":16.25},{"c":16.38,"h":16.52,"l":16.24,"n":34,"o":16.27,"t":"2026-10-15T08:00:00Z","v":3129,"vw":16.35992},{"c":16.3737,"h":16.3737,"l":16.3737,"n":1,"o":16.3737,"t":"2026-10-15T08:45:00Z","v":105,"vw":16.3737},{"c":16.38,"h":16.38,"l":16.37,"n":6,"o":16.38,"t":"2026-10-15T10:30:00Z","v":1821,"vw":16.377924},{"c":16.18,"h":16.18,"l":16.06,"n":9,"o":16.06,"t":"2026-10-15T11:00:00Z","v":841,"vw":16.150542},{"c":16.25,"h":16.25,"l":16.25,"n":4,"o":16.25,"t":"2026-10-15T11:45:00Z","v":1520,"vw":16.25},{"c":16.14,"h":16.14,"l":16.14,"n":4,"o":16.14,"t":"2026-10-15T12:00:00Z","v":281,"vw":16.14},{"c":16.08,"h":16.08,"l":16.08,"n":1,"o":16.08,"t":"2026-10-15T12:30:00Z","v":300,"vw":16.08},{"c":16.3,"h":16.3,"l":16.15,"n":10,"o":16.15,"t":"2026-10-15T13:00:00Z","v":759,"vw":16.251429},{"c":16.22,"h":16.22,"l":16.22,"n":1,"o":16.22,"t":"2026-10-15T13:15:00Z","v":125,"vw":16.22},{"c":16.845,"h":17.105,"l":16.2,"n":309,"o":16.22,"t":"2026-10-15T13:30:00Z","v":32095,"vw":16.82182},{"c":16.59,"h":16.845,"l":16.545,"n":247,"o":16.845,"t":"2026-10-15T13:45:00Z","v":27885,"vw":16.683792},{"c":16.87,"h":16.87,"l":16.6,"n":74,"o":16.65,"t":"2026-10-15T14:00:00Z","v":20276,"vw":16.699658},{"c":16.82,"h":16.915,"l":16.78,"n":88,"o":16.91,"t":"2026-10-15T14:15:00Z","v":11700,"vw":16.836255},{"c":16.881,"h":16.92,"l":16.745,"n":26,"o":16.78,"t":"2026-10-15T14:30:00Z","v":2081,"vw":16.818345},{"c":17.04,"h":17.04,"l":16.77,"n":80,"o":16.795,"t":"2026-10-15T14:45:00Z","v":12114,"vw":16.952314},{"c":17.11,"h":17.205,"l":17.04,"n":153,"o":17.05,"t":"2026-10-15T15:00:00Z","v":17883,"vw":17.106966},{"c":17.13,"h":17.2,"l":16.95,"n":177,"o":17.05,"t":"2026-10-15T15:15:00Z","v":21937,"vw":17.051566},{"c":17.05,"h":17.13,"l":17.05,"n":29,"o":17.13,"t":"2026-10-15T15:30:00Z","v":4003,"vw":17.098472},{"c":16.99,"h":17.03,"l":16.92,"n":82,"o":17.03,"t":"2026-10-15T15:45:00Z","v":20174,"vw":16.980919},{"c":17.06,"h":17.06,"l":16.98,"n":28,"o":17,"t":"2026-10-15T16:00:00Z","v":3636,"vw":17.000426},{"c":17.2,"h":17.2,"l":17.06,"n":29,"o":17.08,"t":"2026-10-15T16:15:00Z","v":6683,"vw":17.103519},{"c":17.16,"h":17.1868,"l":17.16,"n":30,"o":17.16,"t":"2026-10-15T16:30:00Z","v":3005,"vw":17.16896},{"c":17.15,"h":17.15,"l":17.145,"n":8,"o":17.145,"t":"2026-10-15T16:45:00Z","v":504,"vw":17.146429},{"c":17.14,"h":17.1916,"l":17.14,"n":11,"o":17.1916,"t":"2026-10-15T17:00:00Z","v":942,"vw":17.15395},{"c":17.135,"h":17.18,"l":17.135,"n":8,"o":17.14,"t":"2026-10-15T17:15:00Z","v":1451,"vw":17.145},{"c":17.1613,"h":17.1613,"l":17.0814,"n":4,"o":17.0814,"t":"2026-10-15T17:30:00Z","v":301,"vw":17.117567},{"c":17.1679,"h":17.1679,"l":17.14,"n":18,"o":17.16,"t":"2026-10-15T17:45:00Z","v":1200,"vw":17.157983},{"c":17.042,"h":17.25,"l":17.03,"n":377,"o":17.1,"t":"2026-10-15T18:00:00Z","v":40035,"vw":17.18484},{"c":17.14,"h":17.14,"l":17.025,"n":3,"o":17.0405,"t":"2026-10-15T18:15:00Z","v":675,"vw":17.080129},{"c":17.12,"h":17.12,"l":17.09,"n":13,"o":17.09,"t":"2026-10-15T18:30:00Z","v":1026,"vw":17.109725},{"c":17.15,"h":17.18,"l":17.13,"n":26,"o":17.18,"t":"2026-10-15T18:45:00Z","v":4099,"vw":17.154286},{"c":17.25,"h":17.25,"l":17.1702,"n":61,"o":17.18,"t":"2026-10-15T19:00:00Z","v":15982,"vw":17.214611},{"c":17.2592,"h":17.27,"l":17.24,"n":25,"o":17.24,"t":"2026-10-15T19:15:00Z","v":3615,"vw":17.260491},{"c":17.16,"h":17.24,"l":17.16,"n":16,"o":17.24,"t":"2026-10-15T19:30:00Z","v":1305,"vw":17.207461},{"c":17.31,"h":17.31,"l":17.19,"n":115,"o":17.23,"t":"2026-10-15T19:45:00Z","v":10758,"vw":17.284883},{"c":17.26,"h":17.29,"l":17.2599,"n":12,"o":17.29,"t":"2026-10-15T20:00:00Z","v":2448,"vw":17.262381},{"c":17.25,"h":17.25,"l":17.25,"n":1,"o":17.25,"t":"2026-10-15T20:15:00Z","v":592,"vw":17.25},{"c":17.2114,"h":17.2118,"l":17.2114,"n":2,"o":17.2118,"t":"2026-10-15T20:30:00Z","v":220,"vw":17.211582},{"c":17.2,"h":17.2,"l":17.2,"n":1,"o":17.2,"t":"2026-10-15T21:00:00Z","v":100,"vw":17.2},{"c":17.32,"h":17.32,"l":17.32,"n":1,"o":17.32,"t":"2026-10-15T21:15:00Z","v":100,"vw":17.32},{"c":16.86,"h":16.86,"l":16.86,"n":1,"o":16.86,"t":"2026-10-15T21:45:00Z","v":100,"vw":16.86},{"c":17.2618,"h":17.2618,"l":17.2618,"n":5,"o":17.2618,"t":"2026-10-16T08:00:00Z","v":585,"vw":17.2618},{"c":17.4,"h":17.4,"l":17.4,"n":2,"o":17.4,"t":"2026-10-16T08:15:00Z","v":124,"vw":17.4},{"c":17.46,"h":17.46,"l":17.45,"n":3,"o":17.45,"t":"2026-10-16T09:15:00Z","v":901,"vw":17.455556},{"c":17.36,"h":17.36,"l":17.36,"n":28,"o":17.36,"t":"2026-10-16T11:00:00Z","v":11251,"vw":17.36},{"c":17.36,"h":17.36,"l":17.34,"n":3,"o":17.34,"t":"2026-10-16T12:15:00Z","v":401,"vw":17.35},{"c":17.36,"h":17.36,"l":17.36,"n":1,"o":17.36,"t":"2026-10-16T12:30:00Z","v":200,"vw":17.36},{"c":17.38,"h":17.38,"l":17.38,"n":1,"o":17.38,"t":"2026-10-16T12:45:00Z","v":100,"vw":17.38},{"c":17.44,"h":17.445,"l":17.4,"n":15,"o":17.4,"t":"2026-10-16T13:00:00Z","v":2225,"vw":17.430494},{"c":17.6,"h":17.6,"l":17.5,"n":13,"o":17.5,"t":"2026-10-16T13:15:00Z","v":494,"vw":17.566667},{"c":17.69,"h":17.705,"l":17.46,"n":262,"o":17.46,"t":"2026-10-16T13:30:00Z","v":20325,"vw":17.621297},{"c":17.34,"h":17.645,"l":17.34,"n":183,"o":17.63,"t":"2026-10-16T13:45:00Z","v":11816,"vw":17.555934},{"c":17.2099,"h":17.32,"l":17.2099,"n":56,"o":17.32,"t":"2026-10-16T14:00:00Z","v":4549,"vw":17.24196},{"c":17.02,"h":17.225,"l":17.02,"n":163,"o":17.19,"t":"2026-10-16T14:15:00Z","v":11922,"vw":17.142126},{"c":17.14,"h":17.14,"l":16.955,"n":19,"o":17.02,"t":"2026-10-16T14:30:00Z","v":1582,"vw":17.061538},{"c":17.06,"h":17.23,"l":17.06,"n":41,"o":17.15,"t":"2026-10-16T14:45:00Z","v":5717,"vw":17.159158},{"c":16.8905,"h":16.97,"l":16.8905,"n":13,"o":16.97,"t":"2026-10-16T15:00:00Z","v":859,"vw":16.932073},{"c":16.905,"h":16.95,"l":16.86,"n":56,"o":16.95,"t":"2026-10-16T15:15:00Z","v":4893,"vw":16.89753},{"c":16.9,"h":16.93,"l":16.9,"n":6,"o":16.93,"t":"2026-10-16T15:30:00Z","v":750,"vw":16.917647},{"c":16.79,"h":16.96,"l":16.79,"n":44,"o":16.96,"t":"2026-10-16T15:45:00Z","v":4781,"vw":16.849099},{"c":16.9818,"h":16.9818,"l":16.79,"n":118,"o":16.79,"t":"2026-10-16T16:00:00Z","v":10321,"vw":16.847974},{"c":17.05,"h":17.05,"l":17.02,"n":23,"o":17.02,"t":"2026-10-16T16:15:00Z","v":2105,"vw":17.02734},{"c":17.09,"h":17.09,"l":17.0753,"n":11,"o":17.08,"t":"2026-10-16T16:30:00Z","v":814,"vw":17.081294},{"c":17.08,"h":17.15,"l":17.08,"n":6,"o":17.15,"t":"2026-10-16T16:45:00Z","v":854,"vw":17.113824},{"c":16.96,"h":17.04,"l":16.96,"n":26,"o":17.04,"t":"2026-10-16T17:00:00Z","v":1929,"vw":17.014201},{"c":16.875,"h":16.96,"l":16.825,"n":89,"o":16.96,"t":"2026-10-16T17:15:00Z","v":9257,"vw":16.874521},{"c":16.89,"h":16.89,"l":16.88,"n":23,"o":16.88,"t":"2026-10-16T17:30:00Z","v":1738,"vw":16.884579},{"c":16.88,"h":16.935,"l":16.88,"n":41,"o":16.93,"t":"2026-10-16T17:45:00Z","v":9510,"vw":16.892555},{"c":16.9009,"h":16.97,"l":16.9009,"n":35,"o":16.905,"t":"2026-10-16T18:00:00Z","v":3608,"vw":16.948165},{"c":16.84,"h":16.885,"l":16.84,"n":40,"o":16.87,"t":"2026-10-16T18:15:00Z","v":4475,"vw":16.86281},{"c":16.81,"h":16.86,"l":16.8,"n":22,"o":16.83,"t":"2026-10-16T18:30:00Z","v":3257,"vw":16.824277},{"c":16.83,"h":16.87,"l":16.81,"n":44,"o":16.83,"t":"2026-10-16T18:45:00Z","v":4367,"vw":16.826371},{"c":16.89,"h":16.89,"l":16.775,"n":68,"o":16.84,"t":"2026-10-16T19:00:00Z","v":15215,"vw":16.84515},{"c":17,"h":17,"l":16.91,"n":56,"o":16.92,"t":"2026-10-16T19:15:00Z","v":7320,"vw":16.982825},{"c":16.88,"h":17.02,"l":16.86,"n":70,"o":17.0001,"t":"2026-10-16T19:30:00Z","v":10017,"vw":16.950861},{"c":17.03,"h":17.13,"l":16.91,"n":146,"o":16.91,"t":"2026-10-16T19:45:00Z","v":19002,"vw":17.046081},{"c":17.0671,"h":17.0671,"l":17.02,"n":5,"o":17.02,"t":"2026-10-16T20:00:00Z","v":210,"vw":17.042754},{"c":17.01,"h":17.01,"l":17.01,"n":2,"o":17.01,"t":"2026-10-16T21:00:00Z","v":200,"vw":17.01},{"c":16.91,"h":16.93,"l":16.91,"n":3,"o":16.93,"t":"2026-10-16T21:15:00Z","v":1000,"vw":16.918},{"c":16.99,"h":17.12,"l":16.99,"n":11,"o":17.12,"t":"2026-10-16T22:00:00Z","v":1500,"vw":17.091482},{"c":16.8533,"h":16.8533,"l":16.8533,"n":1,"o":16.8533,"t":"2026-10-16T23:00:00Z","v":175,"vw":16.8533},{"c":17.08,"h":17.2,"l":17.06,"n":8,"o":17.2,"t":"2026-10-16T23:45:00Z","v":851,"vw":17.142293},{"c":17.1,"h":17.1,"l":17.1,"n":3,"o":17.1,"t":"2026-10-19T08:00:00Z","v":205,"vw":17.1},{"c":16.93,"h":16.93,"l":16.92,"n":4,"o":16.92,"t":"2026-10-19T11:15:00Z","v":500,"vw":16.924008},{"c":16.84,"h":16.91,"l":16.84,"n":4,"o":16.91,"t":"2026-10-19T12:00:00Z","v":450,"vw":16.8925},{"c":16.77,"h":16.77,"l":16.77,"n":2,"o":16.77,"t":"2026-10-19T12:30:00Z","v":175,"vw":16.77},{"c":16.85,"h":16.85,"l":16.85,"n":1,"o":16.85,"t":"2026-10-19T12:45:00Z","v":200,"vw":16.85},{"c":16.79,"h":16.79,"l":16.75,"n":5,"o":16.75,"t":"2026-10-19T13:00:00Z","v":838,"vw":16.7819},{"c":16.83,"h":16.83,"l":16.77,"n":8,"o":16.77,"t":"2026-10-19T13:15:00Z","v":1054,"vw":16.8},{"c":17.05,"h":17.05,"l":16.735,"n":152,"o":16.79,"t":"2026-10-19T13:30:00Z","v":11447,"vw":16.840263},{"c":17.17,"h":17.23,"l":17.04,"n":31,"o":17.08,"t":"2026-10-19T13:45:00Z","v":2631,"vw":17.100203},{"c":17.27,"h":17.275,"l":17.11,"n":143,"o":17.24,"t":"2026-10-19T14:00:00Z","v":10295,"vw":17.207949},{"c":17.17,"h":17.34,"l":17.17,"n":30,"o":17.31,"t":"2026-10-19T14:15:00Z","v":2211,"vw":17.314483},{"c":17.25,"h":17.25,"l":17.19,"n":48,"o":17.19,"t":"2026-10-19T14:30:00Z","v":10076,"vw":17.210798},{"c":17.3,"h":17.3,"l":17.22,"n":9,"o":17.22,"t":"2026-10-19T14:45:00Z","v":8190,"vw":17.299012},{"c":17.35,"h":17.35,"l":17.25,"n":39,"o":17.25,"t":"2026-10-19T15:00:00Z","v":4270,"vw":17.303818},{"c":17.46,"h":17.46,"l":17.388,"n":46,"o":17.39,"t":"2026-10-19T15:15:00Z","v":7178,"vw":17.408633},{"c":17.4,"h":17.43,"l":17.365,"n":45,"o":17.4,"t":"2026-10-19T15:30:00Z","v":5459,"vw":17.410391},{"c":17.395,"h":17.395,"l":17.37,"n":26,"o":17.395,"t":"2026-10-19T15:45:00Z","v":3114,"vw":17.383438},{"c":17.59,"h":17.6,"l":17.42,"n":279,"o":17.42,"t":"2026-10-19T16:00:00Z","v":19147,"vw":17.536746},{"c":17.63,"h":17.675,"l":17.595,"n":86,"o":17.615,"t":"2026-10-19T16:15:00Z","v":7307,"vw":17.633622},{"c":17.685,"h":17.685,"l":17.625,"n":28,"o":17.65,"t":"2026-10-19T16:30:00Z","v":2436,"vw":17.655089},{"c":17.68,"h":17.69,"l":17.67,"n":37,"o":17.67,"t":"2026-10-19T16:45:00Z","v":3507,"vw":17.682583},{"c":17.78,"h":17.78,"l":17.66,"n":45,"o":17.71,"t":"2026-10-19T17:00:00Z","v":4029,"vw":17.711648},{"c":17.785,"h":17.81,"l":17.77,"n":42,"o":17.78,"t":"2026-10-19T17:15:00Z","v":4812,"vw":17.785165},{"c":17.83,"h":17.83,"l":17.78,"n":48,"o":17.8,"t":"2026-10-19T17:30:00Z","v":4024,"vw":17.796134},{"c":17.77,"h":17.84,"l":17.77,"n":84,"o":17.84,"t":"2026-10-19T17:45:00Z","v":8872,"vw":17.788782},{"c":17.72,"h":17.78,"l":17.7,"n":60,"o":17.77,"t":"2026-10-19T18:00:00Z","v":6569,"vw":17.720005},{"c":17.845,"h":17.87,"l":17.7905,"n":33,"o":17.7905,"t":"2026-10-19T18:30:00Z","v":5511,"vw":17.819617},{"c":17.795,"h":17.795,"l":17.795,"n":1,"o":17.795,"t":"2026-10-19T18:45:00Z","v":120,"vw":17.795},{"c":17.89,"h":17.92,"l":17.85,"n":102,"o":17.85,"t":"2026-10-19T19:00:00Z","v":10800,"vw":17.890076},{"c":17.8,"h":17.91,"l":17.8,"n":35,"o":17.89,"t":"2026-10-19T19:15:00Z","v":3003,"vw":17.847657},{"c":17.735,"h":17.81,"l":17.7136,"n":149,"o":17.8,"t":"2026-10-19T19:30:00Z","v":20308,"vw":17.77276},{"c":17.64,"h":17.77,"l":17.61,"n":117,"o":17.74,"t":"2026-10-19T19:45:00Z","v":16250,"vw":17.650508},{"c":17.66,"h":17.66,"l":17.66,"n":3,"o":17.66,"t":"2026-10-19T20:00:00Z","v":452,"vw":17.66},{"c":17.57,"h":17.57,"l":17.57,"n":2,"o":17.57,"t":"2026-10-19T20:15:00Z","v":101,"vw":17.57},{"c":17.4376,"h":17.4376,"l":17.4376,"n":1,"o":17.4376,"t":"2026-10-19T22:15:00Z","v":2000,"vw":17.4376},{"c":17.4488,"h":17.4488,"l":17.4488,"n":1,"o":17.4488,"t":"2026-10-19T23:30:00Z","v":101,"vw":17.4488},{"c":17.41,"h":17.41,"l":17.41,"n":1,"o":17.41,"t":"2026-10-19T23:45:00Z","v":483,"vw":17.41},{"c":17.61,"h":17.61,"l":17.61,"n":4,"o":17.61,"t":"2026-10-20T08:00:00Z","v":305,"vw":17.61},{"c":17.65,"h":17.65,"l":17.65,"n":1,"o":17.65,"t":"2026-10-20T10:15:00Z","v":500,"vw":17.65},{"c":17.62,"h":17.62,"l":17.62,"n":2,"o":17.62,"t":"2026-10-20T10:45:00Z","v":150,"vw":17.62},{"c":17.41,"h":17.4573,"l":17.41,"n":2,"o":17.4573,"t":"2026-10-20T11:00:00Z","v":201,"vw":17.433768},{"c":17.4,"h":17.4,"l":17.4,"n":1,"o":17.4,"t":"2026-10-20T11:15:00Z","v":100,"vw":17.4},{"c":17.6328,"h":17.6328,"l":17.6328,"n":1,"o":17.6328,"t":"2026-10-20T12:30:00Z","v":125,"vw":17.6328},{"c":17.4413,"h":17.4413,"l":17.4413,"n":1,"o":17.4413,"t":"2026-10-20T13:00:00Z","v":175,"vw":17.4413},{"c":17.78,"h":18.01,"l":17.42,"n":102,"o":17.42,"t":"2026-10-20T13:30:00Z","v":7778,"vw":17.76609},{"c":18.27,"h":18.27,"l":17.8008,"n":135,"o":17.8008,"t":"2026-10-20T13:45:00Z","v":11457,"vw":18.078224},{"c":18,"h":18.24,"l":18,"n":204,"o":18.2116,"t":"2026-10-20T14:00:00Z","v":22624,"vw":18.136935},{"c":18.0919,"h":18.0919,"l":17.98,"n":74,"o":17.98,"t":"2026-10-20T14:15:00Z","v":8163,"vw":18.033492},{"c":18.28,"h":18.28,"l":18.1281,"n":32,"o":18.1281,"t":"2026-10-20T14:30:00Z","v":2362,"vw":18.186098},{"c":18.305,"h":18.355,"l":18.25,"n":96,"o":18.25,"t":"2026-10-20T14:45:00Z","v":10991,"vw":18.303215},{"c":18.24,"h":18.34,"l":18.24,"n":68,"o":18.34,"t":"2026-10-20T15:00:00Z","v":5434,"vw":18.286462},{"c":17.98,"h":18.15,"l":17.97,"n":121,"o":18.1381,"t":"2026-10-20T15:15:00Z","v":12607,"vw":18.112881},{"c":18.035,"h":18.035,"l":17.94,"n":6,"o":17.94,"t":"2026-10-20T15:30:00Z","v":744,"vw":17.993097},{"c":18.11,"h":18.11,"l":18.08,"n":4,"o":18.08,"t":"2026-10-20T15:45:00Z","v":251,"vw":18.095},{"c":18.2,"h":18.2,"l":18.18,"n":9,"o":18.2,"t":"2026-10-20T16:00:00Z","v":855,"vw":18.197143},{"c":18.13,"h":18.15,"l":18.13,"n":7,"o":18.15,"t":"2026-10-20T16:15:00Z","v":2250,"vw":18.145954},{"c":18.1,"h":18.11,"l":18.1,"n":3,"o":18.11,"t":"2026-10-20T16:30:00Z","v":254,"vw":18.105},{"c":18.16,"h":18.16,"l":18.16,"n":2,"o":18.16,"t":"2026-10-20T16:45:00Z","v":275,"vw":18.16},{"c":18.14,"h":18.1899,"l":18.13,"n":28,"o":18.1614,"t":"2026-10-20T17:00:00Z","v":9301,"vw":18.16825},{"c":18.19,"h":18.19,"l":18.135,"n":8,"o":18.135,"t":"2026-10-20T17:15:00Z","v":1453,"vw":18.16066},{"c":18.21,"h":18.21,"l":18.19,"n":10,"o":18.19,"t":"2026-10-20T17:30:00Z","v":948,"vw":18.2},{"c":18.24,"h":18.24,"l":18.2342,"n":9,"o":18.239,"t":"2026-10-20T17:45:00Z","v":958,"vw":18.237156},{"c":18.225,"h":18.25,"l":18.22,"n":36,"o":18.24,"t":"2026-10-20T18:00:00Z","v":4025,"vw":18.240259},{"c":18.275,"h":18.28,"l":18.24,"n":24,"o":18.25,"t":"2026-10-20T18:15:00Z","v":2594,"vw":18.254123},{"c":18.24,"h":18.3,"l":18.24,"n":17,"o":18.29,"t":"2026-10-20T18:30:00Z","v":1489,"vw":18.289838},{"c":18.31,"h":18.32,"l":18.25,"n":10,"o":18.25,"t":"2026-10-20T18:45:00Z","v":7001,"vw":18.270138},{"c":18.36,"h":18.37,"l":18.33,"n":29,"o":18.34,"t":"2026-10-20T19:00:00Z","v":2325,"vw":18.355512},{"c":18.37,"h":18.4,"l":18.36,"n":41,"o":18.38,"t":"2026-10-20T19:15:00Z","v":2823,"vw":18.374806},{"c":18.48,"h":18.48,"l":18.375,"n":102,"o":18.39,"t":"2026-10-20T19:30:00Z","v":19610,"vw":18.411867},{"c":18.46,"h":18.5358,"l":18.44,"n":292,"o":18.48,"t":"2026-10-20T19:45:00Z","v":32521,"vw":18.491612},{"c":18.46,"h":18.47,"l":18.46,"n":12,"o":18.46,"t":"2026-10-20T20:00:00Z","v":11397,"vw":18.467965},{"c":18.44,"h":18.46,"l":18.44,"n":7,"o":18.46,"t":"2026-10-20T20:15:00Z","v":2204,"vw":18.450739},{"c":18.4185,"h":18.4185,"l":18.4185,"n":1,"o":18.4185,"t":"2026-10-20T20:30:00Z","v":650,"vw":18.4185},{"c":18.35,"h":18.35,"l":18.35,"n":1,"o":18.35,"t":"2026-10-20T21:00:00Z","v":398,"vw":18.35},{"c":18.35,"h":18.35,"l":18.35,"n":5,"o":18.35,"t":"2026-10-20T21:30:00Z","v":235,"vw":18.35},{"c":18.29,"h":18.35,"l":18.26,"n":16,"o":18.35,"t":"2026-10-21T08:00:00Z","v":1022,"vw":18.308115},{"c":18.24,"h":18.24,"l":18.24,"n":2,"o":18.24,"t":"2026-10-21T11:00:00Z","v":245,"vw":18.24},{"c":18.2,"h":18.23,"l":18.2,"n":4,"o":18.23,"t":"2026-10-21T11:30:00Z","v":950,"vw":18.203837},{"c":18.24,"h":18.24,"l":18.24,"n":2,"o":18.24,"t":"2026-10-21T11:45:00Z","v":1109,"vw":18.24},{"c":18.31,"h":18.31,"l":18.24,"n":9,"o":18.24,"t":"2026-10-21T12:00:00Z","v":1417,"vw":18.256203},{"c":18.3,"h":18.3,"l":18.3,"n":3,"o":18.3,"t":"2026-10-21T12:30:00Z","v":315,"vw":18.3},{"c":18.38,"h":18.38,"l":18.34,"n":5,"o":18.34,"t":"2026-10-21T12:45:00Z","v":721,"vw":18.345714},{"c":18.3923,"h":18.4,"l":18.3923,"n":3,"o":18.4,"t":"2026-10-21T13:00:00Z","v":2130,"vw":18.392667},{"c":18.49,"h":18.49,"l":18.3,"n":18,"o":18.39,"t":"2026-10-21T13:15:00Z","v":1577,"vw":18.413451},{"c":18.8,"h":18.82,"l":18.315,"n":215,"o":18.35,"t":"2026-10-21T13:30:00Z","v":17123,"vw":18.565711},{"c":18.75,"h":18.9054,"l":18.74,"n":100,"o":18.8326,"t":"2026-10-21T13:45:00Z","v":11190,"vw":18.822866},{"c":18.8,"h":18.8,"l":18.63,"n":44,"o":18.73,"t":"2026-10-21T14:00:00Z","v":4262,"vw":18.684429},{"c":18.84,"h":18.86,"l":18.79,"n":22,"o":18.79,"t":"2026-10-21T14:15:00Z","v":3694,"vw":18.836767},{"c":18.905,"h":18.905,"l":18.82,"n":22,"o":18.82,"t":"2026-10-21T14:30:00Z","v":2176,"vw":18.871418},{"c":18.805,"h":18.9,"l":18.805,"n":23,"o":18.9,"t":"2026-10-21T14:45:00Z","v":3346,"vw":18.828388},{"c":18.92,"h":18.92,"l":18.75,"n":44,"o":18.79,"t":"2026-10-21T15:00:00Z","v":5333,"vw":18.796607},{"c":18.92,"h":18.9599,"l":18.8778,"n":33,"o":18.9063,"t":"2026-10-21T15:15:00Z","v":7258,"vw":18.921794},{"c":18.8699,"h":18.925,"l":18.84,"n":26,"o":18.925,"t":"2026-10-21T15:30:00Z","v":2651,"vw":18.870659},{"c":18.82,"h":18.86,"l":18.82,"n":14,"o":18.85,"t":"2026-10-21T15:45:00Z","v":3106,"vw":18.848798},{"c":18.779,"h":18.83,"l":18.7312,"n":41,"o":18.81,"t":"2026-10-21T16:00:00Z","v":13057,"vw":18.792684},{"c":18.85,"h":18.85,"l":18.785,"n":9,"o":18.785,"t":"2026-10-21T16:15:00Z","v":864,"vw":18.816492},{"c":19,"h":19,"l":18.895,"n":97,"o":18.895,"t":"2026-10-21T16:30:00Z","v":11549,"vw":18.94591},{"c":18.88,"h":19,"l":18.88,"n":41,"o":19,"t":"2026-10-21T16:45:00Z","v":4907,"vw":18.972747},{"c":18.899,"h":18.899,"l":18.87,"n":12,"o":18.89,"t":"2026-10-21T17:00:00Z","v":989,"vw":18.879875},{"c":18.9301,"h":18.94,"l":18.85,"n":21,"o":18.88,"t":"2026-10-21T17:15:00Z","v":8314,"vw":18.92514},{"c":18.92,"h":18.97,"l":18.885,"n":25,"o":18.93,"t":"2026-10-21T17:30:00Z","v":9507,"vw":18.935249},{"c":18.9725,"h":18.9725,"l":18.91,"n":13,"o":18.91,"t":"2026-10-21T17:45:00Z","v":1764,"vw":18.956719},{"c":18.9894,"h":19.005,"l":18.9636,"n":42,"o":19,"t":"2026-10-21T18:00:00Z","v":3372,"vw":18.993862},{"c":19.03,"h":19.03,"l":18.94,"n":13,"o":19.005,"t":"2026-10-21T18:15:00Z","v":647,"vw":18.981},{"c":19.15,"h":19.18,"l":19.045,"n":110,"o":19.045,"t":"2026-10-21T18:30:00Z","v":10746,"vw":19.114626},{"c":19.1,"h":19.145,"l":19.08,"n":85,"o":19.135,"t":"2026-10-21T18:45:00Z","v":11349,"vw":19.110835},{"c":19.12,"h":19.12,"l":19.0199,"n":40,"o":19.07,"t":"2026-10-21T19:00:00Z","v":3633,"vw":19.04865},{"c":19.5,"h":19.5,"l":19.125,"n":160,"o":19.125,"t":"2026-10-21T19:15:00Z","v":16924,"vw":19.279589},{"c":19.49,"h":19.56,"l":19.45,"n":258,"o":19.49,"t":"2026-10-21T19:30:00Z","v":37303,"vw":19.522569},{"c":19.91,"h":19.91,"l":19.52,"n":636,"o":19.52,"t":"2026-10-21T19:45:00Z","v":64871,"vw":19.77699},{"c":22.19,"h":22.78,"l":18.81,"n":726,"o":19.8,"t":"2026-10-21T20:00:00Z","v":121133,"vw":21.506677},{"c":21.9434,"h":23.01,"l":21.5,"n":534,"o":22.2409,"t":"2026-10-21T20:15:00Z","v":75598,"vw":22.141334},{"c":21.5065,"h":21.99,"l":21.3,"n":323,"o":21.8111,"t":"2026-10-21T20:30:00Z","v":26673,"vw":21.700325},{"c":21.05,"h":21.51,"l":20.8651,"n":97,"o":21.51,"t":"2026-10-21T20:45:00Z","v":14832,"vw":21.146056},{"c":20.9841,"h":21.2535,"l":20.7,"n":61,"o":21.1,"t":"2026-10-21T21:00:00Z","v":14533,"vw":20.949869},{"c":20.3,"h":20.69,"l":20.2489,"n":46,"o":20.6808,"t":"2026-10-21T21:15:00Z","v":5011,"vw":20.454796},{"c":20.21,"h":20.78,"l":20.2,"n":34,"o":20.5,"t":"2026-10-21T21:30:00Z","v":6315,"vw":20.266451},{"c":19.1799,"h":19.45,"l":18.7828,"n":52,"o":19.45,"t":"2026-10-21T21:45:00Z","v":7435,"vw":19.061784},{"c":17.8,"h":19.25,"l":17.8,"n":208,"o":19,"t":"2026-10-21T22:00:00Z","v":76639,"vw":18.277704},{"c":18.4,"h":18.4,"l":17.7608,"n":97,"o":17.86,"t":"2026-10-21T22:15:00Z","v":14118,"vw":17.99163},{"c":18.5,"h":18.75,"l":18.26,"n":37,"o":18.5244,"t":"2026-10-21T22:30:00Z","v":4225,"vw":18.44861},{"c":18.42,"h":18.5,"l":18.42,"n":12,"o":18.5,"t":"2026-10-21T22:45:00Z","v":2715,"vw":18.496723},{"c":18.28,"h":18.43,"l":18.28,"n":24,"o":18.43,"t":"2026-10-21T23:00:00Z","v":6501,"vw":18.38846},{"c":18.09,"h":18.11,"l":18.04,"n":7,"o":18.04,"t":"2026-10-21T23:15:00Z","v":2141,"vw":18.088972},{"c":18.35,"h":18.35,"l":18.231,"n":8,"o":18.3,"t":"2026-10-21T23:30:00Z","v":1250,"vw":18.311853},{"c":18.17,"h":18.27,"l":18.05,"n":27,"o":18.27,"t":"2026-10-21T23:45:00Z","v":2638,"vw":18.123455},{"c":17.5015,"h":17.98,"l":17.5015,"n":58,"o":17.6,"t":"2026-10-22T08:00:00Z","v":8398,"vw":17.656315},{"c":17.59,"h":17.59,"l":17.58,"n":4,"o":17.58,"t":"2026-10-22T08:30:00Z","v":321,"vw":17.586406},{"c":17.5382,"h":17.58,"l":17.5382,"n":2,"o":17.58,"t":"2026-10-22T08:45:00Z","v":465,"vw":17.569662},{"c":17.78,"h":17.78,"l":17.5637,"n":12,"o":17.5637,"t":"2026-10-22T09:00:00Z","v":4219,"vw":17.769431},{"c":17.84,"h":17.84,"l":17.725,"n":2,"o":17.725,"t":"2026-10-22T09:15:00Z","v":363,"vw":17.75668},{"c":18.08,"h":18.08,"l":18.07,"n":3,"o":18.08,"t":"2026-10-22T10:30:00Z","v":1350,"vw":18.077037},{"c":18.08,"h":18.08,"l":18,"n":6,"o":18.08,"t":"2026-10-22T10:45:00Z","v":471,"vw":18.06},{"c":17.92,"h":18.2,"l":17.9,"n":21,"o":18.2,"t":"2026-10-22T11:00:00Z","v":3115,"vw":17.980378},{"c":17.9,"h":17.99,"l":17.86,"n":11,"o":17.925,"t":"2026-10-22T11:15:00Z","v":1061,"vw":17.8845},{"c":17.95,"h":17.95,"l":17.69,"n":6,"o":17.69,"t":"2026-10-22T11:30:00Z","v":1653,"vw":17.89},{"c":17.65,"h":17.8,"l":17.52,"n":15,"o":17.8,"t":"2026-10-22T11:45:00Z","v":3518,"vw":17.727249},{"c":17.35,"h":17.56,"l":17.3199,"n":27,"o":17.56,"t":"2026-10-22T12:00:00Z","v":4270,"vw":17.479164},{"c":17.2,"h":17.3599,"l":16.89,"n":129,"o":17.28,"t":"2026-10-22T12:15:00Z","v":12432,"vw":17.08943},{"c":17.3,"h":17.35,"l":17.09,"n":22,"o":17.21,"t":"2026-10-22T12:30:00Z","v":4279,"vw":17.221253},{"c":16.82,"h":17.1701,"l":16.82,"n":67,"o":17.17,"t":"2026-10-22T12:45:00Z","v":11554,"vw":16.961172},{"c":16.77,"h":16.8992,"l":16.67,"n":66,"o":16.74,"t":"2026-10-22T13:00:00Z","v":11883,"vw":16.785581},{"c":18.04,"h":18.05,"l":16.78,"n":74,"o":16.8,"t":"2026-10-22T13:15:00Z","v":8769,"vw":17.38065},{"c":19.31,"h":20.545,"l":18,"n":1878,"o":18,"t":"2026-10-22T13:30:00Z","v":203121,"vw":19.337913},{"c":19.07,"h":19.275,"l":18.74,"n":1649,"o":19.23,"t":"2026-10-22T13:45:00Z","v":128182,"vw":18.94783},{"c":18.71,"h":19.02,"l":18.575,"n":799,"o":19.02,"t":"2026-10-22T14:00:00Z","v":74998,"vw":18.691718},{"c":19.1,"h":19.43,"l":18.69,"n":327,"o":18.6901,"t":"2026-10-22T14:15:00Z","v":28362,"vw":19.167085},{"c":19.15,"h":19.22,"l":18.94,"n":481,"o":19.05,"t":"2026-10-22T14:30:00Z","v":45139,"vw":19.107508},{"c":19.13,"h":19.24,"l":18.96,"n":386,"o":19.1,"t":"2026-10-22T14:45:00Z","v":33556,"vw":19.121855},{"c":19.485,"h":19.54,"l":19.13,"n":279,"o":19.16,"t":"2026-10-22T15:00:00Z","v":26323,"vw":19.385001},{"c":19.62,"h":19.64,"l":19.42,"n":241,"o":19.475,"t":"2026-10-22T15:15:00Z","v":25539,"vw":19.569421},{"c":19.49,"h":19.61,"l":19.45,"n":310,"o":19.61,"t":"2026-10-22T15:30:00Z","v":28877,"vw":19.530809},{"c":19.38,"h":19.56,"l":19.31,"n":122,"o":19.48,"t":"2026-10-22T15:45:00Z","v":14766,"vw":19.442397},{"c":19.49,"h":19.55,"l":19.395,"n":160,"o":19.42,"t":"2026-10-22T16:00:00Z","v":15137,"vw":19.434123},{"c":19.645,"h":19.6599,"l":19.53,"n":58,"o":19.53,"t":"2026-10-22T16:15:00Z","v":6078,"vw":19.603346},{"c":19.435,"h":19.67,"l":19.435,"n":89,"o":19.605,"t":"2026-10-22T16:30:00Z","v":12419,"vw":19.603245},{"c":19.485,"h":19.53,"l":19.31,"n":195,"o":19.42,"t":"2026-10-22T16:45:00Z","v":28662,"vw":19.390294},{"c":19.43,"h":19.47,"l":19.4,"n":101,"o":19.47,"t":"2026-10-22T17:00:00Z","v":9431,"vw":19.437991},{"c":19.49,"h":19.51,"l":19.37,"n":136,"o":19.46,"t":"2026-10-22T17:15:00Z","v":12200,"vw":19.465238},{"c":19.6,"h":19.6,"l":19.41,"n":96,"o":19.44,"t":"2026-10-22T17:30:00Z","v":10377,"vw":19.484656},{"c":19.57,"h":19.6301,"l":19.57,"n":44,"o":19.63,"t":"2026-10-22T17:45:00Z","v":6235,"vw":19.609862},{"c":19.715,"h":19.745,"l":19.4,"n":163,"o":19.49,"t":"2026-10-22T18:00:00Z","v":15137,"vw":19.584128},{"c":19.625,"h":19.65,"l":19.59,"n":22,"o":19.5997,"t":"2026-10-22T18:15:00Z","v":5093,"vw":19.610328},{"c":19.46,"h":19.52,"l":19.395,"n":39,"o":19.52,"t":"2026-10-22T18:30:00Z","v":6512,"vw":19.488051},{"c":19.755,"h":19.755,"l":19.615,"n":44,"o":19.63,"t":"2026-10-22T18:45:00Z","v":3470,"vw":19.656638},{"c":19.71,"h":19.8,"l":19.615,"n":189,"o":19.685,"t":"2026-10-22T19:00:00Z","v":18288,"vw":19.690385},{"c":19.91,"h":19.93,"l":19.73,"n":100,"o":19.73,"t":"2026-10-22T19:15:00Z","v":7347,"vw":19.854173},{"c":19.79,"h":19.96,"l":19.79,"n":115,"o":19.93,"t":"2026-10-22T19:30:00Z","v":10812,"vw":19.871222},{"c":20.03,"h":20.12,"l":19.8,"n":486,"o":19.8,"t":"2026-10-22T19:45:00Z","v":45007,"vw":20.014302},{"c":19.89,"h":19.99,"l":19.89,"n":10,"o":19.99,"t":"2026-10-22T20:00:00Z","v":2428,"vw":19.985766},{"c":19.8947,"h":19.8947,"l":19.8947,"n":1,"o":19.8947,"t":"2026-10-22T20:15:00Z","v":100,"vw":19.8947},{"c":19.84,"h":19.84,"l":19.84,"n":4,"o":19.84,"t":"2026-10-22T20:30:00Z","v":364,"vw":19.84}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.43311518324607345,"strike":24.387434554973822,"iv":0.7608439790575918,"gamma":0.06645078534031412,"theta":-0.020940837696335084,"vega":0.01564869109947644,"rho":0.0027518217245796834,"breakevenPct":25.10357730957609},{"delta":0.25,"premium":0.5451155462184875,"strike":23.39075630252101,"iv":0.7270058823529411,"gamma":0.07897415966386556,"theta":-0.022627521008403362,"vega":0.017728781512605044,"rho":0.0034402539861786486,"breakevenPct":20.64451536663052},{"delta":0.3,"premium":1.176194196733666,"strike":25.609142486390276,"iv":1.268554575471675,"gamma":0.05903932417455663,"theta":-0.0439465964304594,"vega":0.01930915839538954,"rho":0.003746144778334385,"breakevenPct":35.00673731413277},{"delta":0.35,"premium":1.4849199330068412,"strike":25.440705488275537,"iv":1.4088336676548607,"gamma":0.05440664798336499,"theta":-0.0509154788961863,"vega":0.020696000137379406,"rho":0.004294730755091143,"breakevenPct":35.71383780888295},{"delta":0.4,"premium":1.5994718388174112,"strike":23.88917725070959,"iv":1.2818148116465966,"gamma":0.06124565903952351,"theta":-0.04782099504864214,"vega":0.021457470497375453,"rho":0.004986885253196299,"breakevenPct":28.471013556083676},{"delta":0.45,"premium":1.3279243119266055,"strike":20.993119266055047,"iv":0.795869495412844,"gamma":0.08889449541284404,"theta":-0.03120412844036697,"vega":0.022100688073394496,"rho":0.005968052989813392,"breakevenPct":12.505259969665579},{"delta":0.5,"premium":1.5716169724770643,"strike":20.4197247706422,"iv":0.8016607798165137,"gamma":0.08843577981651377,"theta":-0.03154816513761468,"vega":0.022158027522935782,"rho":0.006565270161135475,"breakevenPct":10.843456366528558},{"delta":0.55,"premium":1.843379790940767,"strike":19.844367015098722,"iv":0.8140240418118467,"gamma":0.08671486643437862,"theta":-0.031908943089430895,"vega":0.022044367015098723,"rho":0.007141256640974533,"breakevenPct":9.313239949795813},{"delta":0.6,"premium":2.1918118466898955,"strike":19.263646922183508,"iv":0.8443376306620208,"gamma":0.08154645760743323,"theta":-0.032315447154471544,"vega":0.02146364692218351,"rho":0.007659254814225623,"breakevenPct":8.142433310853853},{"delta":0.65,"premium":2.634770514603616,"strike":18.62030598052851,"iv":0.8931457579972184,"gamma":0.0741500695410292,"theta":-0.03280375521557719,"vega":0.02059248956884562,"rho":0.008103767502806343,"breakevenPct":7.132442011754685},{"delta":0.7,"premium":3.1621428571428565,"strike":17.914285714285715,"iv":0.9549342857142857,"gamma":0.0650257142857143,"theta":-0.03313714285714286,"vega":0.01942,"rho":0.0084825327191273,"breakevenPct":6.231998847926275},{"delta":0.75,"premium":3.737539682539682,"strike":17.12063492063492,"iv":0.9969184126984127,"gamma":0.0569304761904762,"theta":-0.03162920634920635,"vega":0.017753333333333336,"rho":0.008822940637360699,"breakevenPct":5.131928443420378},{"delta":0.8,"premium":4.871389692286514,"strike":15.790300933772816,"iv":1.0942829642369956,"gamma":0.04630445899017502,"theta":-0.028298314530070326,"vega":0.015024455711545263,"rho":0.008720206849653188,"breakevenPct":4.141585816831297},{"delta":0.85,"premium":6.105339801114949,"strike":14.363769016052082,"iv":1.2015741956485466,"gamma":0.035224811572928595,"theta":-0.0246406665702476,"vega":0.012105181786480713,"rho":0.008538042001446835,"breakevenPct":3.1709113768499506},{"delta":0.9,"premium":7.339289909943386,"strike":12.937237098331344,"iv":1.3088654270600981,"gamma":0.024145164155682144,"theta":-0.02098301861042487,"vega":0.00918590786141616,"rho":0.00835587715324048,"breakevenPct":2.2002369368686012}],"put":[{"delta":0.1,"premium":0.8541103953570398,"strike":11.409816007738266,"iv":2.159218864093242,"gamma":0.01578714795363717,"theta":-0.037058396853340725,"vega":0.00979481256049722,"rho":-0.002281388581515807,"breakevenPct":46.795838647272035},{"delta":0.15,"premium":0.577884988383719,"strike":15.202339191041466,"iv":1.1297815436442864,"gamma":0.04187895515836874,"theta":-0.024816191390293098,"vega":0.013043136222309326,"rho":-0.002873276050901245,"breakevenPct":26.288033252733133},{"delta":0.2,"premium":1.7445421590001442,"strike":14.445421590001443,"iv":2.059942090709932,"gamma":0.02438326934699866,"theta":-0.0547670544441515,"vega":0.01563041013416566,"rho":-0.0045823170957897475,"breakevenPct":35.983470609872484},{"delta":0.25,"premium":1.1367972732050893,"strike":16.850798307334635,"iv":1.1811495320243313,"gamma":0.0624921577060132,"theta":-0.03420897781332162,"vega":0.01772921862917788,"rho":-0.00492105614227909,"breakevenPct":20.796365755395446},{"delta":0.3,"premium":0.8278125,"strike":18.29375,"iv":0.6945543750000001,"gamma":0.088900625,"theta":-0.022316875,"vega":0.019334374999999997,"rho":-0.005488073614399825,"breakevenPct":11.966040826612907},{"delta":0.35,"premium":1.0101041666666666,"strike":18.81458333333333,"iv":0.6841897916666667,"gamma":0.09634854166666666,"theta":-0.023410625,"vega":0.020636458333333333,"rho":-0.006431292065077641,"breakevenPct":10.259681619623656},{"delta":0.4,"premium":1.1703965360072925,"strike":19.293527803099362,"iv":0.6582212397447584,"gamma":0.10451832269826801,"theta":-0.023301002734731086,"vega":0.021452233363719236,"rho":-0.007357632055847835,"breakevenPct":8.653572242479484},{"delta":0.45,"premium":1.318527803099362,"strike":19.749316317228807,"iv":0.6236268915223336,"gamma":0.11308714676390155,"theta":-0.02252616226071103,"vega":0.021999179580674568,"rho":-0.008274641717849217,"breakevenPct":7.102880473137876},{"delta":0.5,"premium":2.186433649289099,"strike":20.533175355450236,"iv":0.8157907582938386,"gamma":0.09295402843601898,"theta":-0.030044312796208526,"vega":0.0223,"rho":-0.009736669758640485,"breakevenPct":7.5265034971716815},{"delta":0.55,"premium":3.1014132553606237,"strike":21.393762183235868,"iv":0.9792202729044833,"gamma":0.07141656920077973,"theta":-0.03544463937621832,"vega":0.02188654970760234,"rho":-0.011234974128234938,"breakevenPct":7.800660645790101},{"delta":0.6,"premium":3.4750324886289796,"strike":22.04353476283301,"iv":0.9437751786874593,"gamma":0.07177394411955816,"theta":-0.032878037686809615,"vega":0.02120428849902534,"rho":-0.01232376735156256,"breakevenPct":6.408758698568401},{"delta":0.65,"premium":3.8486517218973364,"strike":22.69330734243015,"iv":0.9083300844704353,"gamma":0.07213131903833658,"theta":-0.03031143599740091,"vega":0.02052202729044834,"rho":-0.013412560574890185,"breakevenPct":5.0168567513466975},{"delta":0.7,"premium":3.4249134948096875,"strike":22.66955017301038,"iv":0.7024754325259515,"gamma":0.08972889273356403,"theta":-0.021200865051903113,"vega":0.01920726643598616,"rho":-0.013881909928321801,"breakevenPct":3.000823194552967},{"delta":0.75,"premium":4.635986159169551,"strike":23.96712802768166,"iv":0.7964200692041523,"gamma":0.07273062283737024,"theta":-0.0215901384083045,"vega":0.017477162629757785,"rho":-0.015621136579618465,"breakevenPct":2.5648091304833174},{"delta":0.8,"premium":5.024999999999997,"strike":24.499999999999996,"iv":0.7762999999999994,"gamma":0.06520000000000004,"theta":-0.018749999999999982,"vega":0.015649999999999997,"rho":-0.0167143605318893,"breakevenPct":1.8397177419354827},{"delta":0.85,"premium":5.966950852557671,"strike":25.596790371113336,"iv":0.7411598796389166,"gamma":0.05674904714142429,"theta":-0.013444332998996994,"vega":0.012764894684052161,"rho":-0.018246610171549642,"breakevenPct":1.0592766201831278},{"delta":0.9,"premium":7.872668004012035,"strike":27.602808425275825,"iv":0.8162351053159478,"gamma":0.03859458375125377,"theta":-0.010736208625877635,"vega":0.009705717151454366,"rho":-0.020537376631124576,"breakevenPct":0.5537277154042766}]},"raw":{"call":[{"delta":0.2,"premium":0.43311518324607345,"strike":24.387434554973822,"iv":0.7608439790575918,"gamma":0.06645078534031412,"theta":-0.020940837696335084,"vega":0.01564869109947644,"rho":0.0027518217245796834,"breakevenPct":25.10357730957609},{"delta":0.25,"premium":0.5451155462184875,"strike":23.39075630252101,"iv":0.7270058823529411,"gamma":0.07897415966386556,"theta":-0.022627521008403362,"vega":0.017728781512605044,"rho":0.0034402539861786486,"breakevenPct":20.64451536663052},{"delta":0.3,"premium":1.176194196733666,"strike":25.609142486390276,"iv":1.268554575471675,"gamma":0.05903932417455663,"theta":-0.0439465964304594,"vega":0.01930915839538954,"rho":0.003746144778334385,"breakevenPct":35.00673731413277},{"delta":0.35,"premium":1.4849199330068412,"strike":25.440705488275537,"iv":1.4088336676548607,"gamma":0.05440664798336499,"theta":-0.0509154788961863,"vega":0.020696000137379406,"rho":0.004294730755091143,"breakevenPct":35.71383780888295},{"delta":0.4,"premium":1.5994718388174112,"strike":23.88917725070959,"iv":1.2818148116465966,"gamma":0.06124565903952351,"theta":-0.04782099504864214,"vega":0.021457470497375453,"rho":0.004986885253196299,"breakevenPct":28.471013556083676},{"delta":0.45,"premium":1.3279243119266055,"strike":20.993119266055047,"iv":0.795869495412844,"gamma":0.08889449541284404,"theta":-0.03120412844036697,"vega":0.022100688073394496,"rho":0.005968052989813392,"breakevenPct":12.505259969665579},{"delta":0.5,"premium":1.5716169724770643,"strike":20.4197247706422,"iv":0.8016607798165137,"gamma":0.08843577981651377,"theta":-0.03154816513761468,"vega":0.022158027522935782,"rho":0.006565270161135475,"breakevenPct":10.843456366528558},{"delta":0.55,"premium":1.843379790940767,"strike":19.844367015098722,"iv":0.8140240418118467,"gamma":0.08671486643437862,"theta":-0.031908943089430895,"vega":0.022044367015098723,"rho":0.007141256640974533,"breakevenPct":9.313239949795813},{"delta":0.6,"premium":2.1918118466898955,"strike":19.263646922183508,"iv":0.8443376306620208,"gamma":0.08154645760743323,"theta":-0.032315447154471544,"vega":0.02146364692218351,"rho":0.007659254814225623,"breakevenPct":8.142433310853853},{"delta":0.65,"premium":2.634770514603616,"strike":18.62030598052851,"iv":0.8931457579972184,"gamma":0.0741500695410292,"theta":-0.03280375521557719,"vega":0.02059248956884562,"rho":0.008103767502806343,"breakevenPct":7.132442011754685},{"delta":0.7,"premium":3.1621428571428565,"strike":17.914285714285715,"iv":0.9549342857142857,"gamma":0.0650257142857143,"theta":-0.03313714285714286,"vega":0.01942,"rho":0.0084825327191273,"breakevenPct":6.231998847926275},{"delta":0.75,"premium":3.737539682539682,"strike":17.12063492063492,"iv":0.9969184126984127,"gamma":0.0569304761904762,"theta":-0.03162920634920635,"vega":0.017753333333333336,"rho":0.008822940637360699,"breakevenPct":5.131928443420378},{"delta":0.8,"premium":4.871389692286514,"strike":15.790300933772816,"iv":1.0942829642369956,"gamma":0.04630445899017502,"theta":-0.028298314530070326,"vega":0.015024455711545263,"rho":0.008720206849653188,"breakevenPct":4.141585816831297},{"delta":0.85,"premium":6.105339801114949,"strike":14.363769016052082,"iv":1.2015741956485466,"gamma":0.035224811572928595,"theta":-0.0246406665702476,"vega":0.012105181786480713,"rho":0.008538042001446835,"breakevenPct":3.1709113768499506},{"delta":0.9,"premium":7.339289909943386,"strike":12.937237098331344,"iv":1.3088654270600981,"gamma":0.024145164155682144,"theta":-0.02098301861042487,"vega":0.00918590786141616,"rho":0.00835587715324048,"breakevenPct":2.2002369368686012}],"put":[{"delta":0.1,"premium":0.8541103953570398,"strike":11.409816007738266,"iv":2.159218864093242,"gamma":0.01578714795363717,"theta":-0.037058396853340725,"vega":0.00979481256049722,"rho":-0.002281388581515807,"breakevenPct":46.795838647272035},{"delta":0.15,"premium":0.577884988383719,"strike":15.202339191041466,"iv":1.1297815436442864,"gamma":0.04187895515836874,"theta":-0.024816191390293098,"vega":0.013043136222309326,"rho":-0.002873276050901245,"breakevenPct":26.288033252733133},{"delta":0.2,"premium":1.7445421590001442,"strike":14.445421590001443,"iv":2.059942090709932,"gamma":0.02438326934699866,"theta":-0.0547670544441515,"vega":0.01563041013416566,"rho":-0.0045823170957897475,"breakevenPct":35.983470609872484},{"delta":0.25,"premium":1.1367972732050893,"strike":16.850798307334635,"iv":1.1811495320243313,"gamma":0.0624921577060132,"theta":-0.03420897781332162,"vega":0.01772921862917788,"rho":-0.00492105614227909,"breakevenPct":20.796365755395446},{"delta":0.3,"premium":0.8278125,"strike":18.29375,"iv":0.6945543750000001,"gamma":0.088900625,"theta":-0.022316875,"vega":0.019334374999999997,"rho":-0.005488073614399825,"breakevenPct":11.966040826612907},{"delta":0.35,"premium":1.0101041666666666,"strike":18.81458333333333,"iv":0.6841897916666667,"gamma":0.09634854166666666,"theta":-0.023410625,"vega":0.020636458333333333,"rho":-0.006431292065077641,"breakevenPct":10.259681619623656},{"delta":0.4,"premium":1.1703965360072925,"strike":19.293527803099362,"iv":0.6582212397447584,"gamma":0.10451832269826801,"theta":-0.023301002734731086,"vega":0.021452233363719236,"rho":-0.007357632055847835,"breakevenPct":8.653572242479484},{"delta":0.45,"premium":1.318527803099362,"strike":19.749316317228807,"iv":0.6236268915223336,"gamma":0.11308714676390155,"theta":-0.02252616226071103,"vega":0.021999179580674568,"rho":-0.008274641717849217,"breakevenPct":7.102880473137876},{"delta":0.5,"premium":2.186433649289099,"strike":20.533175355450236,"iv":0.8157907582938386,"gamma":0.09295402843601898,"theta":-0.030044312796208526,"vega":0.0223,"rho":-0.009736669758640485,"breakevenPct":7.5265034971716815},{"delta":0.55,"premium":3.1014132553606237,"strike":21.393762183235868,"iv":0.9792202729044833,"gamma":0.07141656920077973,"theta":-0.03544463937621832,"vega":0.02188654970760234,"rho":-0.011234974128234938,"breakevenPct":7.800660645790101},{"delta":0.6,"premium":3.4750324886289796,"strike":22.04353476283301,"iv":0.9437751786874593,"gamma":0.07177394411955816,"theta":-0.032878037686809615,"vega":0.02120428849902534,"rho":-0.01232376735156256,"breakevenPct":6.408758698568401},{"delta":0.65,"premium":3.8486517218973364,"strike":22.69330734243015,"iv":0.9083300844704353,"gamma":0.07213131903833658,"theta":-0.03031143599740091,"vega":0.02052202729044834,"rho":-0.013412560574890185,"breakevenPct":5.0168567513466975},{"delta":0.7,"premium":3.4249134948096875,"strike":22.66955017301038,"iv":0.7024754325259515,"gamma":0.08972889273356403,"theta":-0.021200865051903113,"vega":0.01920726643598616,"rho":-0.013881909928321801,"breakevenPct":3.000823194552967},{"delta":0.75,"premium":4.635986159169551,"strike":23.96712802768166,"iv":0.7964200692041523,"gamma":0.07273062283737024,"theta":-0.0215901384083045,"vega":0.017477162629757785,"rho":-0.015621136579618465,"breakevenPct":2.5648091304833174},{"delta":0.8,"premium":5.024999999999997,"strike":24.499999999999996,"iv":0.7762999999999994,"gamma":0.06520000000000004,"theta":-0.018749999999999982,"vega":0.015649999999999997,"rho":-0.0167143605318893,"breakevenPct":1.8397177419354827},{"delta":0.85,"premium":5.966950852557671,"strike":25.596790371113336,"iv":0.7411598796389166,"gamma":0.05674904714142429,"theta":-0.013444332998996994,"vega":0.012764894684052161,"rho":-0.018246610171549642,"breakevenPct":1.0592766201831278},{"delta":0.9,"premium":7.872668004012035,"strike":27.602808425275825,"iv":0.8162351053159478,"gamma":0.03859458375125377,"theta":-0.010736208625877635,"vega":0.009705717151454366,"rho":-0.020537376631124576,"breakevenPct":0.5537277154042766}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}