{"symbol":"LOFF","url":"https://intraalpha.com/companies/LOFF","capturedAt":"2026-10-23T17:56:30.324Z","state":"ready","quote":{"symbol":"LOFF","last_price":15.42,"prev_close":14.97,"regular_close":15.42,"change":0.45,"change_pct":3.006,"regular_change":0.45,"regular_change_pct":3.006,"extended_change":0,"extended_change_pct":0,"bid":15.46,"ask":15.47,"bid_size":1000,"ask_size":400,"volume":1836964,"vwap":15.462453,"open":15.56,"high":15.955,"low":14.8,"close":15.42,"trade_count":12006,"last_trade_at":"2026-10-23T17:54:24.558266354Z","last_quote_at":"2026-10-23T17:56:28.582327331Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T13:56:24.911541382-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":76300000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":null,"inception_date":"2026-06-12","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T17:56:28.752836+00:00"},"optionObservedAt":"2026-10-23T17:43:02.257Z","bars":[{"c":16.77,"h":17.02,"l":16.72,"n":108,"o":16.79,"t":"2026-10-16T08:00:00Z","v":9068,"vw":16.940564},{"c":16.82,"h":16.82,"l":16.82,"n":2,"o":16.82,"t":"2026-10-16T08:15:00Z","v":191,"vw":16.82},{"c":16.8203,"h":16.83,"l":16.8203,"n":2,"o":16.83,"t":"2026-10-16T08:20:00Z","v":400,"vw":16.82515},{"c":16.91,"h":16.91,"l":16.88,"n":14,"o":16.88,"t":"2026-10-16T08:25:00Z","v":3101,"vw":16.884831},{"c":16.9,"h":16.9,"l":16.87,"n":4,"o":16.87,"t":"2026-10-16T08:30:00Z","v":721,"vw":16.879263},{"c":16.8,"h":16.82,"l":16.8,"n":8,"o":16.82,"t":"2026-10-16T09:00:00Z","v":1555,"vw":16.802689},{"c":16.8088,"h":16.8088,"l":16.78,"n":3,"o":16.78,"t":"2026-10-16T09:50:00Z","v":800,"vw":16.798},{"c":16.765,"h":16.77,"l":16.765,"n":3,"o":16.77,"t":"2026-10-16T09:55:00Z","v":401,"vw":16.76625},{"c":16.655,"h":16.655,"l":16.655,"n":2,"o":16.655,"t":"2026-10-16T10:10:00Z","v":401,"vw":16.655},{"c":16.5,"h":16.5,"l":16.49,"n":28,"o":16.5,"t":"2026-10-16T11:00:00Z","v":4537,"vw":16.492576},{"c":16.5582,"h":16.58,"l":16.5582,"n":3,"o":16.58,"t":"2026-10-16T11:05:00Z","v":525,"vw":16.5691},{"c":16.52,"h":16.57,"l":16.52,"n":2,"o":16.57,"t":"2026-10-16T11:25:00Z","v":224,"vw":16.547679},{"c":16.53,"h":16.6,"l":16.53,"n":3,"o":16.6,"t":"2026-10-16T11:35:00Z","v":205,"vw":16.565},{"c":16.459,"h":16.4681,"l":16.32,"n":25,"o":16.34,"t":"2026-10-16T12:05:00Z","v":10993,"vw":16.361212},{"c":16.48,"h":16.48,"l":16.48,"n":6,"o":16.48,"t":"2026-10-16T12:20:00Z","v":3397,"vw":16.48},{"c":16.54,"h":16.54,"l":16.48,"n":7,"o":16.49,"t":"2026-10-16T12:25:00Z","v":1316,"vw":16.505833},{"c":16.49,"h":16.64,"l":16.49,"n":3,"o":16.64,"t":"2026-10-16T12:30:00Z","v":365,"vw":16.585238},{"c":16.3,"h":16.3,"l":16.3,"n":5,"o":16.3,"t":"2026-10-16T12:35:00Z","v":231,"vw":16.3},{"c":16.2,"h":16.41,"l":16.1882,"n":13,"o":16.1882,"t":"2026-10-16T12:40:00Z","v":1667,"vw":16.273914},{"c":16.17,"h":16.3194,"l":16.17,"n":6,"o":16.3194,"t":"2026-10-16T12:45:00Z","v":1800,"vw":16.229278},{"c":16.03,"h":16.22,"l":16.03,"n":27,"o":16.2,"t":"2026-10-16T12:50:00Z","v":13813,"vw":16.051373},{"c":15.9,"h":16.0098,"l":15.9,"n":8,"o":15.9701,"t":"2026-10-16T12:55:00Z","v":480,"vw":15.947342},{"c":15.76,"h":15.76,"l":15.76,"n":7,"o":15.76,"t":"2026-10-16T13:00:00Z","v":446,"vw":15.76},{"c":15.79,"h":15.79,"l":15.6302,"n":17,"o":15.735,"t":"2026-10-16T13:05:00Z","v":1627,"vw":15.677184},{"c":15.785,"h":15.8,"l":15.71,"n":18,"o":15.8,"t":"2026-10-16T13:10:00Z","v":2821,"vw":15.756366},{"c":15.705,"h":15.72,"l":15.705,"n":2,"o":15.72,"t":"2026-10-16T13:15:00Z","v":259,"vw":15.710792},{"c":15.65,"h":15.7,"l":15.65,"n":13,"o":15.7,"t":"2026-10-16T13:20:00Z","v":2100,"vw":15.67682},{"c":15.9325,"h":15.97,"l":15.63,"n":85,"o":15.75,"t":"2026-10-16T13:25:00Z","v":23164,"vw":15.736616},{"c":15.21,"h":15.88,"l":15.07,"n":924,"o":15.88,"t":"2026-10-16T13:30:00Z","v":121176,"vw":15.33807},{"c":15.29,"h":15.385,"l":15.115,"n":1572,"o":15.21,"t":"2026-10-16T13:35:00Z","v":130714,"vw":15.246404},{"c":15.568,"h":15.58,"l":15.13,"n":635,"o":15.25,"t":"2026-10-16T13:40:00Z","v":61488,"vw":15.278522},{"c":15.36,"h":15.64,"l":15.295,"n":1111,"o":15.58,"t":"2026-10-16T13:45:00Z","v":84613,"vw":15.513887},{"c":15.25,"h":15.37,"l":15.13,"n":518,"o":15.345,"t":"2026-10-16T13:50:00Z","v":41312,"vw":15.20692},{"c":15.3,"h":15.33,"l":15.195,"n":370,"o":15.23,"t":"2026-10-16T13:55:00Z","v":30074,"vw":15.256759},{"c":15.52,"h":15.72,"l":15.35,"n":1031,"o":15.39,"t":"2026-10-16T14:00:00Z","v":112223,"vw":15.536428},{"c":15.62,"h":15.67,"l":15.49,"n":557,"o":15.5,"t":"2026-10-16T14:05:00Z","v":54896,"vw":15.604273},{"c":15.74,"h":15.77,"l":15.53,"n":462,"o":15.62,"t":"2026-10-16T14:10:00Z","v":44181,"vw":15.651048},{"c":15.625,"h":15.78,"l":15.6,"n":504,"o":15.74,"t":"2026-10-16T14:15:00Z","v":49572,"vw":15.725908},{"c":15.59,"h":15.67,"l":15.535,"n":338,"o":15.61,"t":"2026-10-16T14:20:00Z","v":26610,"vw":15.611203},{"c":15.505,"h":15.625,"l":15.47,"n":331,"o":15.6,"t":"2026-10-16T14:25:00Z","v":29805,"vw":15.516659},{"c":15.625,"h":15.625,"l":15.47,"n":306,"o":15.49,"t":"2026-10-16T14:30:00Z","v":28854,"vw":15.572516},{"c":15.72,"h":15.75,"l":15.615,"n":180,"o":15.62,"t":"2026-10-16T14:35:00Z","v":12259,"vw":15.68759},{"c":15.675,"h":15.725,"l":15.6395,"n":212,"o":15.71,"t":"2026-10-16T14:40:00Z","v":15793,"vw":15.689982},{"c":15.755,"h":15.77,"l":15.66,"n":170,"o":15.67,"t":"2026-10-16T14:45:00Z","v":34571,"vw":15.732408},{"c":15.53,"h":15.76,"l":15.52,"n":426,"o":15.75,"t":"2026-10-16T14:50:00Z","v":32497,"vw":15.623588},{"c":15.68,"h":15.68,"l":15.505,"n":404,"o":15.53,"t":"2026-10-16T14:55:00Z","v":38320,"vw":15.570777},{"c":15.525,"h":15.6398,"l":15.49,"n":197,"o":15.63,"t":"2026-10-16T15:00:00Z","v":17484,"vw":15.577096},{"c":15.36,"h":15.53,"l":15.3599,"n":218,"o":15.53,"t":"2026-10-16T15:05:00Z","v":31358,"vw":15.431112},{"c":15.325,"h":15.38,"l":15.31,"n":204,"o":15.34,"t":"2026-10-16T15:10:00Z","v":17071,"vw":15.348367},{"c":15.35,"h":15.355,"l":15.31,"n":189,"o":15.34,"t":"2026-10-16T15:15:00Z","v":15992,"vw":15.32972},{"c":15.235,"h":15.388,"l":15.185,"n":206,"o":15.355,"t":"2026-10-16T15:20:00Z","v":25789,"vw":15.242962},{"c":15.3,"h":15.31,"l":15.25,"n":133,"o":15.25,"t":"2026-10-16T15:25:00Z","v":12892,"vw":15.277608},{"c":15.415,"h":15.435,"l":15.305,"n":143,"o":15.305,"t":"2026-10-16T15:30:00Z","v":13576,"vw":15.390008},{"c":15.49,"h":15.49,"l":15.42,"n":105,"o":15.42,"t":"2026-10-16T15:35:00Z","v":8024,"vw":15.452275},{"c":15.535,"h":15.56,"l":15.485,"n":105,"o":15.49,"t":"2026-10-16T15:40:00Z","v":6109,"vw":15.523843},{"c":15.6,"h":15.62,"l":15.51,"n":147,"o":15.55,"t":"2026-10-16T15:45:00Z","v":21234,"vw":15.583904},{"c":15.54,"h":15.675,"l":15.53,"n":96,"o":15.675,"t":"2026-10-16T15:50:00Z","v":13861,"vw":15.563261},{"c":15.42,"h":15.52,"l":15.42,"n":120,"o":15.51,"t":"2026-10-16T15:55:00Z","v":10050,"vw":15.486113},{"c":15.46,"h":15.46,"l":15.39,"n":147,"o":15.4,"t":"2026-10-16T16:00:00Z","v":11687,"vw":15.414103},{"c":15.425,"h":15.51,"l":15.4,"n":121,"o":15.46,"t":"2026-10-16T16:05:00Z","v":9294,"vw":15.428078},{"c":15.57,"h":15.57,"l":15.43,"n":140,"o":15.47,"t":"2026-10-16T16:10:00Z","v":11575,"vw":15.506889},{"c":15.505,"h":15.6,"l":15.485,"n":86,"o":15.6,"t":"2026-10-16T16:15:00Z","v":7225,"vw":15.552366},{"c":15.52,"h":15.535,"l":15.495,"n":99,"o":15.52,"t":"2026-10-16T16:20:00Z","v":5820,"vw":15.517697},{"c":15.465,"h":15.54,"l":15.4412,"n":85,"o":15.475,"t":"2026-10-16T16:25:00Z","v":6630,"vw":15.487695},{"c":15.44,"h":15.48,"l":15.435,"n":101,"o":15.46,"t":"2026-10-16T16:30:00Z","v":6628,"vw":15.465694},{"c":15.46,"h":15.47,"l":15.42,"n":58,"o":15.43,"t":"2026-10-16T16:35:00Z","v":3169,"vw":15.450128},{"c":15.45,"h":15.46,"l":15.3901,"n":91,"o":15.46,"t":"2026-10-16T16:40:00Z","v":7679,"vw":15.423321},{"c":15.44,"h":15.46,"l":15.429,"n":29,"o":15.45,"t":"2026-10-16T16:45:00Z","v":1953,"vw":15.435584},{"c":15.495,"h":15.495,"l":15.424,"n":103,"o":15.435,"t":"2026-10-16T16:50:00Z","v":5675,"vw":15.460609},{"c":15.4709,"h":15.505,"l":15.46,"n":58,"o":15.505,"t":"2026-10-16T16:55:00Z","v":3467,"vw":15.490597},{"c":15.365,"h":15.485,"l":15.365,"n":99,"o":15.4739,"t":"2026-10-16T17:00:00Z","v":12214,"vw":15.404221},{"c":15.41,"h":15.43,"l":15.36,"n":84,"o":15.37,"t":"2026-10-16T17:05:00Z","v":5441,"vw":15.403694},{"c":15.43,"h":15.45,"l":15.39,"n":107,"o":15.42,"t":"2026-10-16T17:10:00Z","v":5278,"vw":15.416384},{"c":15.33,"h":15.435,"l":15.32,"n":109,"o":15.435,"t":"2026-10-16T17:15:00Z","v":11051,"vw":15.372117},{"c":15.29,"h":15.3482,"l":15.24,"n":125,"o":15.325,"t":"2026-10-16T17:20:00Z","v":11585,"vw":15.298446},{"c":15.32,"h":15.35,"l":15.285,"n":175,"o":15.29,"t":"2026-10-16T17:25:00Z","v":12461,"vw":15.312343},{"c":15.375,"h":15.395,"l":15.32,"n":107,"o":15.36,"t":"2026-10-16T17:30:00Z","v":6210,"vw":15.354152},{"c":15.255,"h":15.38,"l":15.255,"n":88,"o":15.38,"t":"2026-10-16T17:35:00Z","v":6810,"vw":15.279659},{"c":15.3132,"h":15.35,"l":15.245,"n":182,"o":15.245,"t":"2026-10-16T17:40:00Z","v":13280,"vw":15.311663},{"c":15.275,"h":15.34,"l":15.275,"n":66,"o":15.32,"t":"2026-10-16T17:45:00Z","v":2586,"vw":15.301051},{"c":15.3,"h":15.3,"l":15.255,"n":81,"o":15.27,"t":"2026-10-16T17:50:00Z","v":5948,"vw":15.273854},{"c":15.25,"h":15.29,"l":15.25,"n":69,"o":15.29,"t":"2026-10-16T17:55:00Z","v":3808,"vw":15.269371},{"c":15.18,"h":15.235,"l":15.1748,"n":149,"o":15.215,"t":"2026-10-16T18:00:00Z","v":15158,"vw":15.18815},{"c":15.235,"h":15.245,"l":15.2,"n":126,"o":15.205,"t":"2026-10-16T18:05:00Z","v":11149,"vw":15.223957},{"c":15.205,"h":15.24,"l":15.2,"n":115,"o":15.24,"t":"2026-10-16T18:10:00Z","v":8593,"vw":15.215294},{"c":15.1,"h":15.21,"l":15.1,"n":97,"o":15.2,"t":"2026-10-16T18:15:00Z","v":5934,"vw":15.145166},{"c":15.11,"h":15.11,"l":15.06,"n":168,"o":15.08,"t":"2026-10-16T18:20:00Z","v":15353,"vw":15.076178},{"c":15.14,"h":15.195,"l":15.1,"n":126,"o":15.12,"t":"2026-10-16T18:25:00Z","v":7613,"vw":15.131193},{"c":15.1,"h":15.11,"l":15.0532,"n":117,"o":15.11,"t":"2026-10-16T18:30:00Z","v":8448,"vw":15.081747},{"c":15.06,"h":15.1,"l":15.02,"n":119,"o":15.1,"t":"2026-10-16T18:35:00Z","v":7917,"vw":15.054047},{"c":15.09,"h":15.125,"l":15.075,"n":112,"o":15.09,"t":"2026-10-16T18:40:00Z","v":14888,"vw":15.090221},{"c":14.995,"h":15.11,"l":14.97,"n":181,"o":15.1,"t":"2026-10-16T18:45:00Z","v":18448,"vw":15.016175},{"c":14.955,"h":14.985,"l":14.955,"n":70,"o":14.98,"t":"2026-10-16T18:50:00Z","v":10067,"vw":14.977794},{"c":15.03,"h":15.03,"l":14.93,"n":78,"o":14.95,"t":"2026-10-16T18:55:00Z","v":6678,"vw":14.960462},{"c":14.89,"h":15.03,"l":14.89,"n":132,"o":15.03,"t":"2026-10-16T19:00:00Z","v":11599,"vw":14.971634},{"c":14.88,"h":14.905,"l":14.82,"n":168,"o":14.905,"t":"2026-10-16T19:05:00Z","v":11008,"vw":14.864283},{"c":14.9795,"h":14.9799,"l":14.86,"n":127,"o":14.87,"t":"2026-10-16T19:10:00Z","v":10713,"vw":14.919559},{"c":14.94,"h":15.05,"l":14.905,"n":103,"o":15.025,"t":"2026-10-16T19:15:00Z","v":9224,"vw":14.962015},{"c":15.01,"h":15.03,"l":14.975,"n":138,"o":14.98,"t":"2026-10-16T19:20:00Z","v":19967,"vw":14.994769},{"c":15.0382,"h":15.055,"l":15.0088,"n":70,"o":15.0088,"t":"2026-10-16T19:25:00Z","v":16659,"vw":15.032016},{"c":14.99,"h":15.11,"l":14.99,"n":73,"o":15.105,"t":"2026-10-16T19:30:00Z","v":10289,"vw":15.04103},{"c":14.925,"h":15,"l":14.9,"n":209,"o":15,"t":"2026-10-16T19:35:00Z","v":25542,"vw":14.941649},{"c":14.8901,"h":14.9672,"l":14.865,"n":148,"o":14.925,"t":"2026-10-16T19:40:00Z","v":24730,"vw":14.925078},{"c":15.04,"h":15.055,"l":14.9,"n":260,"o":14.92,"t":"2026-10-16T19:45:00Z","v":34877,"vw":14.975831},{"c":15.17,"h":15.21,"l":15.03,"n":483,"o":15.04,"t":"2026-10-16T19:50:00Z","v":52249,"vw":15.129658},{"c":15.475,"h":15.49,"l":15.18,"n":1096,"o":15.18,"t":"2026-10-16T19:55:00Z","v":123721,"vw":15.373262},{"c":15.5,"h":15.5,"l":15.5,"n":8,"o":15.5,"t":"2026-10-16T20:00:00Z","v":442,"vw":15.5},{"c":15.448,"h":15.448,"l":15.448,"n":4,"o":15.448,"t":"2026-10-16T20:10:00Z","v":422,"vw":15.448},{"c":15.44,"h":15.5,"l":15.44,"n":13,"o":15.5,"t":"2026-10-16T20:15:00Z","v":625,"vw":15.471765},{"c":15.4111,"h":15.4111,"l":15.4111,"n":2,"o":15.4111,"t":"2026-10-16T20:30:00Z","v":501,"vw":15.4111},{"c":15.48,"h":15.48,"l":15.47,"n":4,"o":15.48,"t":"2026-10-16T20:35:00Z","v":2208,"vw":15.47817},{"c":15.55,"h":15.55,"l":15.5,"n":12,"o":15.5,"t":"2026-10-16T20:40:00Z","v":1458,"vw":15.515929},{"c":15.596,"h":15.596,"l":15.596,"n":1,"o":15.596,"t":"2026-10-16T20:45:00Z","v":250,"vw":15.596},{"c":15.5913,"h":15.5913,"l":15.5913,"n":1,"o":15.5913,"t":"2026-10-16T20:50:00Z","v":100,"vw":15.5913},{"c":15.51,"h":15.52,"l":15.51,"n":4,"o":15.52,"t":"2026-10-16T21:00:00Z","v":930,"vw":15.518621},{"c":15.593,"h":15.593,"l":15.593,"n":2,"o":15.593,"t":"2026-10-16T21:55:00Z","v":101,"vw":15.593},{"c":15.47,"h":15.47,"l":15.47,"n":1,"o":15.47,"t":"2026-10-16T22:00:00Z","v":300,"vw":15.47},{"c":15.45,"h":15.45,"l":15.45,"n":1,"o":15.45,"t":"2026-10-16T22:15:00Z","v":1010,"vw":15.45},{"c":15.45,"h":15.45,"l":15.45,"n":1,"o":15.45,"t":"2026-10-16T22:40:00Z","v":400,"vw":15.45},{"c":15.31,"h":15.31,"l":15.31,"n":4,"o":15.31,"t":"2026-10-16T22:50:00Z","v":111,"vw":15.31},{"c":15.3,"h":15.3,"l":15.3,"n":8,"o":15.3,"t":"2026-10-16T22:55:00Z","v":1458,"vw":15.3},{"c":15.37,"h":15.37,"l":15.37,"n":1,"o":15.37,"t":"2026-10-16T23:00:00Z","v":100,"vw":15.37},{"c":15.2844,"h":15.2844,"l":15.2844,"n":1,"o":15.2844,"t":"2026-10-16T23:10:00Z","v":100,"vw":15.2844},{"c":15.28,"h":15.28,"l":15.28,"n":8,"o":15.28,"t":"2026-10-16T23:30:00Z","v":107,"vw":15.28},{"c":15.44,"h":15.44,"l":15.4,"n":2,"o":15.4,"t":"2026-10-16T23:55:00Z","v":1494,"vw":15.405355},{"c":15.76,"h":15.98,"l":15.76,"n":43,"o":15.76,"t":"2026-10-19T08:00:00Z","v":4627,"vw":15.902229},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-19T08:05:00Z","v":500,"vw":16},{"c":15.9,"h":15.94,"l":15.885,"n":3,"o":15.94,"t":"2026-10-19T08:10:00Z","v":2451,"vw":15.905524},{"c":15.82,"h":15.82,"l":15.82,"n":1,"o":15.82,"t":"2026-10-19T08:20:00Z","v":100,"vw":15.82},{"c":15.86,"h":15.86,"l":15.845,"n":6,"o":15.85,"t":"2026-10-19T08:35:00Z","v":2202,"vw":15.857045},{"c":15.82,"h":15.82,"l":15.82,"n":1,"o":15.82,"t":"2026-10-19T08:40:00Z","v":200,"vw":15.82},{"c":15.77,"h":15.8,"l":15.77,"n":6,"o":15.8,"t":"2026-10-19T08:45:00Z","v":2000,"vw":15.785},{"c":15.79,"h":15.8,"l":15.79,"n":10,"o":15.79,"t":"2026-10-19T08:50:00Z","v":3700,"vw":15.790541},{"c":15.74,"h":15.74,"l":15.74,"n":1,"o":15.74,"t":"2026-10-19T09:10:00Z","v":250,"vw":15.74},{"c":15.77,"h":15.77,"l":15.77,"n":1,"o":15.77,"t":"2026-10-19T09:20:00Z","v":400,"vw":15.77},{"c":15.76,"h":15.76,"l":15.76,"n":6,"o":15.76,"t":"2026-10-19T09:25:00Z","v":661,"vw":15.76},{"c":15.74,"h":15.76,"l":15.74,"n":6,"o":15.76,"t":"2026-10-19T09:50:00Z","v":881,"vw":15.756471},{"c":15.84,"h":15.84,"l":15.84,"n":2,"o":15.84,"t":"2026-10-19T10:00:00Z","v":1200,"vw":15.84},{"c":15.78,"h":15.78,"l":15.78,"n":9,"o":15.78,"t":"2026-10-19T10:15:00Z","v":1500,"vw":15.78},{"c":15.63,"h":15.63,"l":15.5771,"n":4,"o":15.5771,"t":"2026-10-19T10:30:00Z","v":1496,"vw":15.604929},{"c":15.69,"h":15.69,"l":15.69,"n":1,"o":15.69,"t":"2026-10-19T10:35:00Z","v":500,"vw":15.69},{"c":15.58,"h":15.6712,"l":15.58,"n":10,"o":15.6712,"t":"2026-10-19T10:40:00Z","v":1713,"vw":15.585592},{"c":15.4,"h":15.4483,"l":15.4,"n":14,"o":15.42,"t":"2026-10-19T11:05:00Z","v":1990,"vw":15.410261},{"c":15.37,"h":15.381,"l":15.37,"n":8,"o":15.381,"t":"2026-10-19T11:10:00Z","v":1021,"vw":15.3766},{"c":15.381,"h":15.381,"l":15.37,"n":2,"o":15.37,"t":"2026-10-19T11:15:00Z","v":1000,"vw":15.3755},{"c":15.29,"h":15.31,"l":15.28,"n":14,"o":15.31,"t":"2026-10-19T11:35:00Z","v":1890,"vw":15.291824},{"c":15.3481,"h":15.3481,"l":15.29,"n":7,"o":15.301,"t":"2026-10-19T11:40:00Z","v":482,"vw":15.323347},{"c":15.53,"h":15.53,"l":15.52,"n":4,"o":15.52,"t":"2026-10-19T11:45:00Z","v":606,"vw":15.52584},{"c":15.61,"h":15.62,"l":15.53,"n":22,"o":15.53,"t":"2026-10-19T11:50:00Z","v":3495,"vw":15.585305},{"c":15.65,"h":15.6994,"l":15.65,"n":3,"o":15.6994,"t":"2026-10-19T12:00:00Z","v":430,"vw":15.6669},{"c":15.7427,"h":15.7427,"l":15.65,"n":9,"o":15.65,"t":"2026-10-19T12:05:00Z","v":9224,"vw":15.725753},{"c":15.77,"h":15.8189,"l":15.77,"n":24,"o":15.78,"t":"2026-10-19T12:10:00Z","v":5258,"vw":15.784985},{"c":15.78,"h":15.8,"l":15.78,"n":6,"o":15.8,"t":"2026-10-19T12:15:00Z","v":1002,"vw":15.786},{"c":15.75,"h":15.75,"l":15.75,"n":1,"o":15.75,"t":"2026-10-19T12:30:00Z","v":500,"vw":15.75},{"c":15.8,"h":15.8,"l":15.8,"n":3,"o":15.8,"t":"2026-10-19T12:35:00Z","v":154,"vw":15.8},{"c":15.89,"h":15.9,"l":15.82,"n":7,"o":15.82,"t":"2026-10-19T12:40:00Z","v":1761,"vw":15.881515},{"c":15.86,"h":15.86,"l":15.86,"n":2,"o":15.86,"t":"2026-10-19T12:45:00Z","v":350,"vw":15.86},{"c":15.819,"h":15.821,"l":15.819,"n":3,"o":15.821,"t":"2026-10-19T12:50:00Z","v":1039,"vw":15.81943},{"c":15.91,"h":15.91,"l":15.85,"n":6,"o":15.85,"t":"2026-10-19T12:55:00Z","v":1323,"vw":15.860495},{"c":15.829,"h":15.829,"l":15.829,"n":1,"o":15.829,"t":"2026-10-19T13:00:00Z","v":222,"vw":15.829},{"c":15.927,"h":15.927,"l":15.927,"n":2,"o":15.927,"t":"2026-10-19T13:05:00Z","v":185,"vw":15.927},{"c":15.9776,"h":16,"l":15.93,"n":23,"o":15.93,"t":"2026-10-19T13:10:00Z","v":7222,"vw":15.960754},{"c":15.9741,"h":15.99,"l":15.97,"n":6,"o":15.97,"t":"2026-10-19T13:15:00Z","v":3428,"vw":15.977802},{"c":15.9762,"h":15.98,"l":15.892,"n":8,"o":15.95,"t":"2026-10-19T13:20:00Z","v":3020,"vw":15.95861},{"c":16.13,"h":16.13,"l":15.94,"n":35,"o":15.99,"t":"2026-10-19T13:25:00Z","v":11749,"vw":16.04529},{"c":16.25,"h":16.37,"l":15.86,"n":567,"o":16.16,"t":"2026-10-19T13:30:00Z","v":67313,"vw":16.140605},{"c":16.18,"h":16.29,"l":16.07,"n":1563,"o":16.26,"t":"2026-10-19T13:35:00Z","v":94015,"vw":16.174394},{"c":16.13,"h":16.28,"l":16.13,"n":1411,"o":16.19,"t":"2026-10-19T13:40:00Z","v":91798,"vw":16.189833},{"c":16.095,"h":16.17,"l":16.015,"n":730,"o":16.11,"t":"2026-10-19T13:45:00Z","v":46889,"vw":16.082566},{"c":15.975,"h":16.12,"l":15.92,"n":479,"o":16.08,"t":"2026-10-19T13:50:00Z","v":26114,"vw":15.986079},{"c":15.885,"h":15.93,"l":15.8,"n":440,"o":15.93,"t":"2026-10-19T13:55:00Z","v":31742,"vw":15.892034},{"c":15.9,"h":15.9,"l":15.75,"n":500,"o":15.89,"t":"2026-10-19T14:00:00Z","v":37651,"vw":15.806714},{"c":15.98,"h":16.005,"l":15.89,"n":414,"o":15.89,"t":"2026-10-19T14:05:00Z","v":24652,"vw":15.941731},{"c":16.3,"h":16.31,"l":15.955,"n":321,"o":15.975,"t":"2026-10-19T14:10:00Z","v":32146,"vw":16.095703},{"c":16.22,"h":16.34,"l":16.18,"n":443,"o":16.3,"t":"2026-10-19T14:15:00Z","v":50174,"vw":16.278244},{"c":16.335,"h":16.37,"l":16.21,"n":504,"o":16.21,"t":"2026-10-19T14:20:00Z","v":59599,"vw":16.289879},{"c":16.305,"h":16.46,"l":16.3,"n":935,"o":16.34,"t":"2026-10-19T14:25:00Z","v":73866,"vw":16.350385},{"c":16.11,"h":16.3,"l":16.1,"n":390,"o":16.3,"t":"2026-10-19T14:30:00Z","v":19882,"vw":16.199274},{"c":16.12,"h":16.2,"l":16.08,"n":350,"o":16.135,"t":"2026-10-19T14:35:00Z","v":24217,"vw":16.144937},{"c":16.13,"h":16.155,"l":16.11,"n":186,"o":16.12,"t":"2026-10-19T14:40:00Z","v":11269,"vw":16.133466},{"c":16.13,"h":16.21,"l":16.12,"n":259,"o":16.13,"t":"2026-10-19T14:45:00Z","v":14771,"vw":16.172653},{"c":16.185,"h":16.19,"l":16.065,"n":249,"o":16.13,"t":"2026-10-19T14:50:00Z","v":19653,"vw":16.112062},{"c":16.265,"h":16.265,"l":16.16,"n":170,"o":16.165,"t":"2026-10-19T14:55:00Z","v":13148,"vw":16.219537},{"c":16.325,"h":16.36,"l":16.17,"n":311,"o":16.28,"t":"2026-10-19T15:00:00Z","v":25575,"vw":16.295715},{"c":16.27,"h":16.48,"l":16.27,"n":406,"o":16.36,"t":"2026-10-19T15:05:00Z","v":69653,"vw":16.398283},{"c":16.31,"h":16.3999,"l":16.23,"n":282,"o":16.23,"t":"2026-10-19T15:10:00Z","v":17697,"vw":16.322888},{"c":16.415,"h":16.415,"l":16.3,"n":203,"o":16.31,"t":"2026-10-19T15:15:00Z","v":13563,"vw":16.376244},{"c":16.47,"h":16.52,"l":16.42,"n":338,"o":16.42,"t":"2026-10-19T15:20:00Z","v":27350,"vw":16.464613},{"c":16.4173,"h":16.5,"l":16.405,"n":181,"o":16.47,"t":"2026-10-19T15:25:00Z","v":14214,"vw":16.434593},{"c":16.32,"h":16.44,"l":16.2902,"n":123,"o":16.42,"t":"2026-10-19T15:30:00Z","v":7286,"vw":16.356552},{"c":16.33,"h":16.4,"l":16.33,"n":174,"o":16.35,"t":"2026-10-19T15:35:00Z","v":36666,"vw":16.347417},{"c":16.375,"h":16.39,"l":16.305,"n":191,"o":16.335,"t":"2026-10-19T15:40:00Z","v":17669,"vw":16.344405},{"c":16.3,"h":16.375,"l":16.3,"n":194,"o":16.35,"t":"2026-10-19T15:45:00Z","v":10993,"vw":16.344691},{"c":16.26,"h":16.31,"l":16.24,"n":102,"o":16.31,"t":"2026-10-19T15:50:00Z","v":6505,"vw":16.284025},{"c":16.29,"h":16.31,"l":16.25,"n":173,"o":16.28,"t":"2026-10-19T15:55:00Z","v":13035,"vw":16.280471},{"c":16.36,"h":16.36,"l":16.28,"n":314,"o":16.29,"t":"2026-10-19T16:00:00Z","v":23942,"vw":16.335045},{"c":16.33,"h":16.355,"l":16.2782,"n":115,"o":16.345,"t":"2026-10-19T16:05:00Z","v":7303,"vw":16.315565},{"c":16.34,"h":16.37,"l":16.335,"n":116,"o":16.335,"t":"2026-10-19T16:10:00Z","v":9709,"vw":16.345923},{"c":16.33,"h":16.36,"l":16.32,"n":101,"o":16.35,"t":"2026-10-19T16:15:00Z","v":4753,"vw":16.347204},{"c":16.25,"h":16.32,"l":16.211,"n":147,"o":16.32,"t":"2026-10-19T16:20:00Z","v":9673,"vw":16.256144},{"c":16.2,"h":16.25,"l":16.19,"n":80,"o":16.24,"t":"2026-10-19T16:25:00Z","v":10376,"vw":16.205793},{"c":16.14,"h":16.2,"l":16.14,"n":120,"o":16.2,"t":"2026-10-19T16:30:00Z","v":16270,"vw":16.161107},{"c":16.08,"h":16.14,"l":16.08,"n":69,"o":16.13,"t":"2026-10-19T16:35:00Z","v":3902,"vw":16.110476},{"c":16.15,"h":16.15,"l":16.05,"n":90,"o":16.05,"t":"2026-10-19T16:40:00Z","v":5961,"vw":16.117177},{"c":16.085,"h":16.1653,"l":16.07,"n":182,"o":16.165,"t":"2026-10-19T16:45:00Z","v":11957,"vw":16.106738},{"c":16.03,"h":16.075,"l":16.03,"n":70,"o":16.075,"t":"2026-10-19T16:50:00Z","v":5100,"vw":16.040996},{"c":16.03,"h":16.0899,"l":16.03,"n":135,"o":16.03,"t":"2026-10-19T16:55:00Z","v":8473,"vw":16.05446},{"c":16.04,"h":16.045,"l":16,"n":136,"o":16.0291,"t":"2026-10-19T17:00:00Z","v":17007,"vw":16.008253},{"c":15.93,"h":16.05,"l":15.925,"n":134,"o":16.04,"t":"2026-10-19T17:05:00Z","v":12361,"vw":15.997014},{"c":15.88,"h":15.93,"l":15.85,"n":120,"o":15.93,"t":"2026-10-19T17:10:00Z","v":17751,"vw":15.891419},{"c":15.92,"h":15.95,"l":15.8899,"n":103,"o":15.9,"t":"2026-10-19T17:15:00Z","v":7235,"vw":15.9259},{"c":15.93,"h":15.97,"l":15.885,"n":133,"o":15.91,"t":"2026-10-19T17:20:00Z","v":11094,"vw":15.928169},{"c":15.985,"h":16.02,"l":15.93,"n":298,"o":15.95,"t":"2026-10-19T17:25:00Z","v":22314,"vw":15.975517},{"c":15.88,"h":15.99,"l":15.88,"n":143,"o":15.99,"t":"2026-10-19T17:30:00Z","v":9389,"vw":15.937871},{"c":15.87,"h":15.9,"l":15.86,"n":72,"o":15.88,"t":"2026-10-19T17:35:00Z","v":3676,"vw":15.875206},{"c":15.85,"h":15.885,"l":15.83,"n":146,"o":15.85,"t":"2026-10-19T17:40:00Z","v":9631,"vw":15.85861},{"c":15.73,"h":15.84,"l":15.7,"n":185,"o":15.83,"t":"2026-10-19T17:45:00Z","v":9356,"vw":15.771437},{"c":15.77,"h":15.77,"l":15.72,"n":118,"o":15.724,"t":"2026-10-19T17:50:00Z","v":9425,"vw":15.735796},{"c":15.8197,"h":15.8197,"l":15.73,"n":92,"o":15.745,"t":"2026-10-19T17:55:00Z","v":6022,"vw":15.759082},{"c":15.76,"h":15.83,"l":15.725,"n":106,"o":15.83,"t":"2026-10-19T18:00:00Z","v":8236,"vw":15.762084},{"c":15.825,"h":15.83,"l":15.76,"n":60,"o":15.76,"t":"2026-10-19T18:05:00Z","v":3376,"vw":15.793569},{"c":15.79,"h":15.82,"l":15.79,"n":72,"o":15.81,"t":"2026-10-19T18:10:00Z","v":4367,"vw":15.807734},{"c":15.83,"h":15.835,"l":15.8,"n":74,"o":15.8,"t":"2026-10-19T18:15:00Z","v":3576,"vw":15.824212},{"c":15.791,"h":15.83,"l":15.765,"n":61,"o":15.82,"t":"2026-10-19T18:20:00Z","v":4116,"vw":15.791531},{"c":15.755,"h":15.755,"l":15.704,"n":50,"o":15.745,"t":"2026-10-19T18:25:00Z","v":3088,"vw":15.723444},{"c":15.75,"h":15.78,"l":15.71,"n":117,"o":15.75,"t":"2026-10-19T18:30:00Z","v":8449,"vw":15.755095},{"c":15.76,"h":15.7602,"l":15.72,"n":32,"o":15.72,"t":"2026-10-19T18:35:00Z","v":1986,"vw":15.744382},{"c":15.825,"h":15.825,"l":15.775,"n":50,"o":15.78,"t":"2026-10-19T18:40:00Z","v":3612,"vw":15.795525},{"c":15.815,"h":15.8377,"l":15.81,"n":70,"o":15.82,"t":"2026-10-19T18:45:00Z","v":4089,"vw":15.822703},{"c":15.76,"h":15.815,"l":15.75,"n":55,"o":15.815,"t":"2026-10-19T18:50:00Z","v":5597,"vw":15.767433},{"c":15.81,"h":15.83,"l":15.76,"n":53,"o":15.76,"t":"2026-10-19T18:55:00Z","v":2516,"vw":15.7936},{"c":15.805,"h":15.82,"l":15.79,"n":56,"o":15.81,"t":"2026-10-19T19:00:00Z","v":3339,"vw":15.807436},{"c":15.719,"h":15.825,"l":15.7112,"n":52,"o":15.825,"t":"2026-10-19T19:05:00Z","v":7348,"vw":15.751314},{"c":15.69,"h":15.725,"l":15.685,"n":116,"o":15.725,"t":"2026-10-19T19:10:00Z","v":16225,"vw":15.692456},{"c":15.72,"h":15.72,"l":15.67,"n":72,"o":15.68,"t":"2026-10-19T19:15:00Z","v":14849,"vw":15.70901},{"c":15.77,"h":15.77,"l":15.67,"n":211,"o":15.71,"t":"2026-10-19T19:20:00Z","v":19425,"vw":15.7145},{"c":15.68,"h":15.77,"l":15.67,"n":106,"o":15.77,"t":"2026-10-19T19:25:00Z","v":10937,"vw":15.687642},{"c":15.655,"h":15.68,"l":15.645,"n":120,"o":15.68,"t":"2026-10-19T19:30:00Z","v":11225,"vw":15.656361},{"c":15.7,"h":15.725,"l":15.66,"n":94,"o":15.66,"t":"2026-10-19T19:35:00Z","v":8607,"vw":15.707748},{"c":15.8,"h":15.8,"l":15.71,"n":103,"o":15.71,"t":"2026-10-19T19:40:00Z","v":9788,"vw":15.755946},{"c":15.74,"h":15.79,"l":15.72,"n":84,"o":15.785,"t":"2026-10-19T19:45:00Z","v":5200,"vw":15.741559},{"c":15.9,"h":15.905,"l":15.69,"n":491,"o":15.69,"t":"2026-10-19T19:50:00Z","v":37595,"vw":15.809688},{"c":15.89,"h":15.91,"l":15.81,"n":903,"o":15.895,"t":"2026-10-19T19:55:00Z","v":83897,"vw":15.867987},{"c":15.87,"h":15.88,"l":15.85,"n":20,"o":15.86,"t":"2026-10-19T20:00:00Z","v":1375,"vw":15.864477},{"c":15.9796,"h":15.9796,"l":15.9,"n":17,"o":15.9,"t":"2026-10-19T20:05:00Z","v":872,"vw":15.933372},{"c":15.97,"h":15.981,"l":15.97,"n":41,"o":15.981,"t":"2026-10-19T20:10:00Z","v":2044,"vw":15.975498},{"c":15.92,"h":15.92,"l":15.92,"n":12,"o":15.92,"t":"2026-10-19T20:15:00Z","v":1921,"vw":15.92},{"c":15.92,"h":15.92,"l":15.92,"n":4,"o":15.92,"t":"2026-10-19T20:20:00Z","v":1000,"vw":15.92},{"c":15.98,"h":15.98,"l":15.94,"n":34,"o":15.94,"t":"2026-10-19T20:30:00Z","v":4246,"vw":15.951493},{"c":16.07,"h":16.07,"l":16.05,"n":45,"o":16.05,"t":"2026-10-19T20:40:00Z","v":2381,"vw":16.063417},{"c":16.04,"h":16.04,"l":16.04,"n":7,"o":16.04,"t":"2026-10-19T21:25:00Z","v":1396,"vw":16.04},{"c":16.1,"h":16.1,"l":16.1,"n":5,"o":16.1,"t":"2026-10-19T21:30:00Z","v":403,"vw":16.1},{"c":16.1,"h":16.1,"l":16.1,"n":2,"o":16.1,"t":"2026-10-19T21:45:00Z","v":325,"vw":16.1},{"c":16.1,"h":16.1,"l":16.09,"n":6,"o":16.09,"t":"2026-10-19T21:50:00Z","v":1470,"vw":16.099128},{"c":16.07,"h":16.07,"l":16.07,"n":2,"o":16.07,"t":"2026-10-19T21:55:00Z","v":1000,"vw":16.07},{"c":16.11,"h":16.11,"l":16.11,"n":3,"o":16.11,"t":"2026-10-19T22:00:00Z","v":125,"vw":16.11},{"c":16.07,"h":16.07,"l":16.07,"n":1,"o":16.07,"t":"2026-10-19T22:20:00Z","v":400,"vw":16.07},{"c":16.08,"h":16.1207,"l":16.08,"n":2,"o":16.1207,"t":"2026-10-19T22:30:00Z","v":900,"vw":16.098089},{"c":16.01,"h":16.01,"l":16.01,"n":4,"o":16.01,"t":"2026-10-19T22:45:00Z","v":400,"vw":16.01},{"c":16.0186,"h":16.0186,"l":16.0186,"n":1,"o":16.0186,"t":"2026-10-19T23:05:00Z","v":1000,"vw":16.0186},{"c":16.02,"h":16.02,"l":16.02,"n":2,"o":16.02,"t":"2026-10-19T23:25:00Z","v":1657,"vw":16.02},{"c":16.001,"h":16.02,"l":16.001,"n":17,"o":16.01,"t":"2026-10-19T23:30:00Z","v":3128,"vw":16.008525},{"c":15.645,"h":15.82,"l":15.645,"n":35,"o":15.79,"t":"2026-10-20T08:00:00Z","v":4013,"vw":15.746743},{"c":15.5,"h":15.5,"l":15.5,"n":4,"o":15.5,"t":"2026-10-20T09:40:00Z","v":502,"vw":15.5},{"c":15.5,"h":15.52,"l":15.5,"n":8,"o":15.52,"t":"2026-10-20T10:55:00Z","v":3694,"vw":15.509334},{"c":15.4,"h":15.45,"l":15.4,"n":11,"o":15.45,"t":"2026-10-20T11:00:00Z","v":2627,"vw":15.406522},{"c":15.4256,"h":15.4256,"l":15.4256,"n":3,"o":15.4256,"t":"2026-10-20T11:10:00Z","v":190,"vw":15.4256},{"c":15.4224,"h":15.4224,"l":15.4224,"n":1,"o":15.4224,"t":"2026-10-20T11:15:00Z","v":200,"vw":15.4224},{"c":15.426,"h":15.49,"l":15.426,"n":2,"o":15.49,"t":"2026-10-20T11:20:00Z","v":480,"vw":15.469333},{"c":15.49,"h":15.49,"l":15.49,"n":1,"o":15.49,"t":"2026-10-20T11:25:00Z","v":100,"vw":15.49},{"c":15.49,"h":15.49,"l":15.49,"n":6,"o":15.49,"t":"2026-10-20T11:35:00Z","v":1675,"vw":15.49},{"c":15.58,"h":15.58,"l":15.58,"n":1,"o":15.58,"t":"2026-10-20T12:00:00Z","v":200,"vw":15.58},{"c":15.5,"h":15.5,"l":15.495,"n":8,"o":15.5,"t":"2026-10-20T12:05:00Z","v":10020,"vw":15.49995},{"c":15.51,"h":15.51,"l":15.43,"n":19,"o":15.48,"t":"2026-10-20T12:10:00Z","v":6830,"vw":15.43584},{"c":15.41,"h":15.41,"l":15.41,"n":1,"o":15.41,"t":"2026-10-20T12:15:00Z","v":255,"vw":15.41},{"c":15.52,"h":15.52,"l":15.52,"n":1,"o":15.52,"t":"2026-10-20T12:25:00Z","v":100,"vw":15.52},{"c":15.47,"h":15.47,"l":15.43,"n":4,"o":15.43,"t":"2026-10-20T12:30:00Z","v":343,"vw":15.444922},{"c":15.46,"h":15.46,"l":15.46,"n":1,"o":15.46,"t":"2026-10-20T12:35:00Z","v":2000,"vw":15.46},{"c":15.62,"h":15.62,"l":15.62,"n":1,"o":15.62,"t":"2026-10-20T12:50:00Z","v":100,"vw":15.62},{"c":15.6,"h":15.6,"l":15.6,"n":11,"o":15.6,"t":"2026-10-20T12:55:00Z","v":2313,"vw":15.6},{"c":15.62,"h":15.62,"l":15.5924,"n":5,"o":15.596,"t":"2026-10-20T13:00:00Z","v":802,"vw":15.601364},{"c":15.6077,"h":15.635,"l":15.6077,"n":3,"o":15.635,"t":"2026-10-20T13:10:00Z","v":730,"vw":15.61363},{"c":15.65,"h":15.67,"l":15.65,"n":35,"o":15.656,"t":"2026-10-20T13:15:00Z","v":8087,"vw":15.66384},{"c":15.61,"h":15.61,"l":15.61,"n":3,"o":15.61,"t":"2026-10-20T13:20:00Z","v":227,"vw":15.61},{"c":15.78,"h":15.78,"l":15.62,"n":11,"o":15.62,"t":"2026-10-20T13:25:00Z","v":9720,"vw":15.638231},{"c":15.1199,"h":15.515,"l":14.99,"n":248,"o":15.46,"t":"2026-10-20T13:30:00Z","v":66183,"vw":15.148697},{"c":15.03,"h":15.21,"l":14.91,"n":1033,"o":15.1101,"t":"2026-10-20T13:35:00Z","v":92953,"vw":15.066789},{"c":14.95,"h":15.0289,"l":14.86,"n":440,"o":15.02,"t":"2026-10-20T13:40:00Z","v":38080,"vw":14.902043},{"c":15.085,"h":15.095,"l":14.91,"n":336,"o":14.91,"t":"2026-10-20T13:45:00Z","v":29880,"vw":15.02891},{"c":15.115,"h":15.15,"l":15,"n":389,"o":15.08,"t":"2026-10-20T13:50:00Z","v":25615,"vw":15.082257},{"c":15.26,"h":15.285,"l":15.07,"n":309,"o":15.1161,"t":"2026-10-20T13:55:00Z","v":21462,"vw":15.214986},{"c":15.24,"h":15.3025,"l":15.185,"n":531,"o":15.275,"t":"2026-10-20T14:00:00Z","v":51235,"vw":15.238614},{"c":15.41,"h":15.455,"l":15.23,"n":359,"o":15.23,"t":"2026-10-20T14:05:00Z","v":46859,"vw":15.389201},{"c":15.55,"h":15.55,"l":15.4,"n":270,"o":15.42,"t":"2026-10-20T14:10:00Z","v":46081,"vw":15.489593},{"c":15.695,"h":15.77,"l":15.53,"n":303,"o":15.53,"t":"2026-10-20T14:15:00Z","v":33858,"vw":15.656705},{"c":15.73,"h":15.73,"l":15.66,"n":125,"o":15.7,"t":"2026-10-20T14:20:00Z","v":6896,"vw":15.701537},{"c":15.83,"h":15.96,"l":15.7114,"n":439,"o":15.76,"t":"2026-10-20T14:25:00Z","v":31991,"vw":15.834293},{"c":15.77,"h":15.9,"l":15.755,"n":313,"o":15.86,"t":"2026-10-20T14:30:00Z","v":20231,"vw":15.810547},{"c":15.84,"h":15.86,"l":15.705,"n":238,"o":15.8,"t":"2026-10-20T14:35:00Z","v":16450,"vw":15.77446},{"c":15.96,"h":15.97,"l":15.82,"n":267,"o":15.86,"t":"2026-10-20T14:40:00Z","v":17238,"vw":15.914254},{"c":15.925,"h":16.01,"l":15.91,"n":215,"o":15.95,"t":"2026-10-20T14:45:00Z","v":15689,"vw":15.951782},{"c":15.83,"h":15.93,"l":15.795,"n":342,"o":15.93,"t":"2026-10-20T14:50:00Z","v":32969,"vw":15.850442},{"c":15.89,"h":15.91,"l":15.74,"n":181,"o":15.84,"t":"2026-10-20T14:55:00Z","v":16177,"vw":15.810291},{"c":15.77,"h":15.965,"l":15.76,"n":145,"o":15.93,"t":"2026-10-20T15:00:00Z","v":12313,"vw":15.886457},{"c":15.7978,"h":15.81,"l":15.74,"n":125,"o":15.74,"t":"2026-10-20T15:05:00Z","v":8429,"vw":15.761472},{"c":15.69,"h":15.83,"l":15.6,"n":360,"o":15.8167,"t":"2026-10-20T15:10:00Z","v":32469,"vw":15.675545},{"c":15.76,"h":15.81,"l":15.68,"n":262,"o":15.7,"t":"2026-10-20T15:15:00Z","v":22343,"vw":15.766401},{"c":15.775,"h":15.8,"l":15.7,"n":125,"o":15.791,"t":"2026-10-20T15:20:00Z","v":8350,"vw":15.757322},{"c":15.615,"h":15.8,"l":15.615,"n":145,"o":15.795,"t":"2026-10-20T15:25:00Z","v":10307,"vw":15.690597},{"c":15.51,"h":15.625,"l":15.45,"n":231,"o":15.605,"t":"2026-10-20T15:30:00Z","v":29118,"vw":15.541475},{"c":15.5,"h":15.5589,"l":15.49,"n":136,"o":15.52,"t":"2026-10-20T15:35:00Z","v":10931,"vw":15.514815},{"c":15.63,"h":15.685,"l":15.5014,"n":166,"o":15.5014,"t":"2026-10-20T15:40:00Z","v":16476,"vw":15.607963},{"c":15.61,"h":15.63,"l":15.58,"n":77,"o":15.61,"t":"2026-10-20T15:45:00Z","v":8524,"vw":15.613484},{"c":15.73,"h":15.73,"l":15.59,"n":189,"o":15.63,"t":"2026-10-20T15:50:00Z","v":21950,"vw":15.662627},{"c":15.69,"h":15.755,"l":15.66,"n":74,"o":15.73,"t":"2026-10-20T15:55:00Z","v":12205,"vw":15.71933},{"c":15.68,"h":15.7263,"l":15.68,"n":82,"o":15.71,"t":"2026-10-20T16:00:00Z","v":13037,"vw":15.715897},{"c":15.725,"h":15.75,"l":15.69,"n":96,"o":15.69,"t":"2026-10-20T16:05:00Z","v":6972,"vw":15.721492},{"c":15.755,"h":15.77,"l":15.67,"n":147,"o":15.7,"t":"2026-10-20T16:10:00Z","v":9868,"vw":15.717692},{"c":15.66,"h":15.77,"l":15.64,"n":85,"o":15.77,"t":"2026-10-20T16:15:00Z","v":10142,"vw":15.673538},{"c":15.667,"h":15.67,"l":15.6399,"n":53,"o":15.65,"t":"2026-10-20T16:20:00Z","v":9285,"vw":15.656255},{"c":15.76,"h":15.76,"l":15.66,"n":76,"o":15.66,"t":"2026-10-20T16:25:00Z","v":18404,"vw":15.744156},{"c":15.75,"h":15.8,"l":15.7299,"n":94,"o":15.76,"t":"2026-10-20T16:30:00Z","v":9074,"vw":15.763739},{"c":15.74,"h":15.77,"l":15.735,"n":45,"o":15.75,"t":"2026-10-20T16:35:00Z","v":4177,"vw":15.755337},{"c":15.795,"h":15.825,"l":15.75,"n":151,"o":15.75,"t":"2026-10-20T16:40:00Z","v":50050,"vw":15.791824},{"c":15.82,"h":15.84,"l":15.76,"n":47,"o":15.785,"t":"2026-10-20T16:45:00Z","v":9526,"vw":15.812576},{"c":15.665,"h":15.82,"l":15.66,"n":80,"o":15.82,"t":"2026-10-20T16:50:00Z","v":18597,"vw":15.702274},{"c":15.665,"h":15.69,"l":15.66,"n":37,"o":15.69,"t":"2026-10-20T16:55:00Z","v":2651,"vw":15.673118},{"c":15.77,"h":15.785,"l":15.69,"n":234,"o":15.7,"t":"2026-10-20T17:00:00Z","v":19182,"vw":15.722601},{"c":15.72,"h":15.78,"l":15.72,"n":69,"o":15.75,"t":"2026-10-20T17:05:00Z","v":3964,"vw":15.744538},{"c":15.79,"h":15.82,"l":15.74,"n":60,"o":15.74,"t":"2026-10-20T17:10:00Z","v":19120,"vw":15.762586},{"c":15.83,"h":15.84,"l":15.8,"n":110,"o":15.835,"t":"2026-10-20T17:15:00Z","v":7892,"vw":15.822501},{"c":15.82,"h":15.89,"l":15.82,"n":81,"o":15.835,"t":"2026-10-20T17:20:00Z","v":15468,"vw":15.834992},{"c":15.82,"h":15.82,"l":15.795,"n":76,"o":15.81,"t":"2026-10-20T17:25:00Z","v":14089,"vw":15.805213},{"c":15.83,"h":15.83,"l":15.785,"n":67,"o":15.8,"t":"2026-10-20T17:30:00Z","v":7916,"vw":15.807543},{"c":15.815,"h":15.84,"l":15.8,"n":125,"o":15.81,"t":"2026-10-20T17:35:00Z","v":23016,"vw":15.814562},{"c":15.79,"h":15.83,"l":15.77,"n":55,"o":15.795,"t":"2026-10-20T17:40:00Z","v":2984,"vw":15.794909},{"c":15.8,"h":15.81,"l":15.78,"n":83,"o":15.81,"t":"2026-10-20T17:45:00Z","v":7422,"vw":15.799211},{"c":15.9102,"h":15.925,"l":15.82,"n":55,"o":15.82,"t":"2026-10-20T17:50:00Z","v":10091,"vw":15.877206},{"c":15.869,"h":15.895,"l":15.86,"n":32,"o":15.895,"t":"2026-10-20T17:55:00Z","v":4124,"vw":15.883165},{"c":15.89,"h":15.8999,"l":15.852,"n":70,"o":15.87,"t":"2026-10-20T18:00:00Z","v":7188,"vw":15.883836},{"c":15.89,"h":15.91,"l":15.88,"n":158,"o":15.89,"t":"2026-10-20T18:05:00Z","v":15823,"vw":15.895047},{"c":15.845,"h":15.87,"l":15.77,"n":125,"o":15.87,"t":"2026-10-20T18:10:00Z","v":11145,"vw":15.824727},{"c":15.84,"h":15.86,"l":15.83,"n":59,"o":15.84,"t":"2026-10-20T18:15:00Z","v":5059,"vw":15.844813},{"c":15.89,"h":15.9,"l":15.87,"n":75,"o":15.87,"t":"2026-10-20T18:20:00Z","v":7941,"vw":15.886732},{"c":15.89,"h":15.9,"l":15.85,"n":63,"o":15.9,"t":"2026-10-20T18:25:00Z","v":6382,"vw":15.884724},{"c":15.765,"h":15.9,"l":15.76,"n":163,"o":15.9,"t":"2026-10-20T18:30:00Z","v":15487,"vw":15.835186},{"c":15.71,"h":15.75,"l":15.639,"n":132,"o":15.75,"t":"2026-10-20T18:35:00Z","v":12155,"vw":15.69848},{"c":15.585,"h":15.74,"l":15.58,"n":161,"o":15.73,"t":"2026-10-20T18:40:00Z","v":14344,"vw":15.653699},{"c":15.68,"h":15.725,"l":15.58,"n":114,"o":15.58,"t":"2026-10-20T18:45:00Z","v":11347,"vw":15.668654},{"c":15.74,"h":15.74,"l":15.65,"n":68,"o":15.69,"t":"2026-10-20T18:50:00Z","v":4589,"vw":15.691049},{"c":15.765,"h":15.8,"l":15.74,"n":119,"o":15.74,"t":"2026-10-20T18:55:00Z","v":9908,"vw":15.765651},{"c":15.69,"h":15.77,"l":15.69,"n":142,"o":15.76,"t":"2026-10-20T19:00:00Z","v":11363,"vw":15.743622},{"c":15.76,"h":15.785,"l":15.72,"n":90,"o":15.73,"t":"2026-10-20T19:05:00Z","v":8287,"vw":15.752098},{"c":15.6922,"h":15.79,"l":15.6922,"n":167,"o":15.74,"t":"2026-10-20T19:10:00Z","v":15725,"vw":15.752836},{"c":15.6801,"h":15.72,"l":15.67,"n":123,"o":15.67,"t":"2026-10-20T19:15:00Z","v":9751,"vw":15.693549},{"c":15.67,"h":15.72,"l":15.625,"n":105,"o":15.69,"t":"2026-10-20T19:20:00Z","v":13638,"vw":15.659529},{"c":15.66,"h":15.69,"l":15.64,"n":122,"o":15.65,"t":"2026-10-20T19:25:00Z","v":10678,"vw":15.663564},{"c":15.6886,"h":15.73,"l":15.655,"n":149,"o":15.67,"t":"2026-10-20T19:30:00Z","v":29898,"vw":15.706904},{"c":15.675,"h":15.71,"l":15.635,"n":84,"o":15.67,"t":"2026-10-20T19:35:00Z","v":12207,"vw":15.66512},{"c":15.58,"h":15.6732,"l":15.5,"n":244,"o":15.6732,"t":"2026-10-20T19:40:00Z","v":39413,"vw":15.561153},{"c":15.7,"h":15.7,"l":15.585,"n":169,"o":15.585,"t":"2026-10-20T19:45:00Z","v":21323,"vw":15.638551},{"c":15.64,"h":15.725,"l":15.62,"n":531,"o":15.69,"t":"2026-10-20T19:50:00Z","v":104914,"vw":15.673642},{"c":15.8647,"h":15.8647,"l":15.63,"n":617,"o":15.645,"t":"2026-10-20T19:55:00Z","v":91708,"vw":15.732628},{"c":15.7088,"h":16.52,"l":15.69,"n":131,"o":15.89,"t":"2026-10-20T20:00:00Z","v":17599,"vw":16.091836},{"c":16.18,"h":16.36,"l":15.3,"n":249,"o":15.44,"t":"2026-10-20T20:05:00Z","v":38581,"vw":15.999635},{"c":16.6,"h":16.76,"l":16.15,"n":588,"o":16.2,"t":"2026-10-20T20:10:00Z","v":73431,"vw":16.519674},{"c":16.6,"h":16.8,"l":16.421,"n":388,"o":16.63,"t":"2026-10-20T20:15:00Z","v":66748,"vw":16.607475},{"c":16.31,"h":16.58,"l":16.25,"n":320,"o":16.58,"t":"2026-10-20T20:20:00Z","v":27834,"vw":16.377149},{"c":16.47,"h":16.47,"l":16.22,"n":257,"o":16.33,"t":"2026-10-20T20:25:00Z","v":24240,"vw":16.277544},{"c":16.5,"h":16.62,"l":16.4601,"n":100,"o":16.479,"t":"2026-10-20T20:30:00Z","v":6579,"vw":16.550008},{"c":16.62,"h":16.66,"l":16.5,"n":68,"o":16.58,"t":"2026-10-20T20:35:00Z","v":22469,"vw":16.586622},{"c":16.4871,"h":16.6,"l":16.4871,"n":102,"o":16.55,"t":"2026-10-20T20:40:00Z","v":5541,"vw":16.540306},{"c":16.8844,"h":17.13,"l":16.32,"n":166,"o":16.44,"t":"2026-10-20T20:45:00Z","v":24602,"vw":16.74558},{"c":17,"h":17.2897,"l":16.9617,"n":107,"o":17,"t":"2026-10-20T20:50:00Z","v":25749,"vw":17.165157},{"c":17.24,"h":17.24,"l":16.89,"n":79,"o":17.03,"t":"2026-10-20T20:55:00Z","v":42564,"vw":17.081721},{"c":17.19,"h":17.28,"l":17.1565,"n":65,"o":17.18,"t":"2026-10-20T21:00:00Z","v":7896,"vw":17.227423},{"c":17.4362,"h":17.44,"l":16.97,"n":56,"o":17.2115,"t":"2026-10-20T21:05:00Z","v":7056,"vw":17.184076},{"c":17.551,"h":17.58,"l":17.27,"n":59,"o":17.27,"t":"2026-10-20T21:10:00Z","v":11377,"vw":17.505566},{"c":17.37,"h":17.5422,"l":17.34,"n":28,"o":17.5422,"t":"2026-10-20T21:15:00Z","v":5733,"vw":17.374002},{"c":17.1941,"h":17.36,"l":17.1941,"n":21,"o":17.36,"t":"2026-10-20T21:20:00Z","v":4175,"vw":17.312018},{"c":17.28,"h":17.35,"l":17.1,"n":20,"o":17.16,"t":"2026-10-20T21:25:00Z","v":2654,"vw":17.202023},{"c":17.3,"h":17.4551,"l":17.2215,"n":19,"o":17.2215,"t":"2026-10-20T21:30:00Z","v":3664,"vw":17.297395},{"c":17.4413,"h":17.4413,"l":17.4399,"n":4,"o":17.4399,"t":"2026-10-20T21:35:00Z","v":522,"vw":17.44074},{"c":17.29,"h":17.3175,"l":17.29,"n":5,"o":17.3,"t":"2026-10-20T21:40:00Z","v":904,"vw":17.294167},{"c":17.45,"h":17.45,"l":17.23,"n":24,"o":17.23,"t":"2026-10-20T21:50:00Z","v":3348,"vw":17.352549},{"c":17.519,"h":17.519,"l":17.4,"n":20,"o":17.4,"t":"2026-10-20T21:55:00Z","v":2176,"vw":17.482509},{"c":17.72,"h":17.72,"l":17.5,"n":43,"o":17.5,"t":"2026-10-20T22:00:00Z","v":11330,"vw":17.652192},{"c":18.05,"h":18.06,"l":17.79,"n":101,"o":17.79,"t":"2026-10-20T22:05:00Z","v":35414,"vw":17.934972},{"c":17.86,"h":18.05,"l":17.86,"n":44,"o":18,"t":"2026-10-20T22:10:00Z","v":4447,"vw":17.991187},{"c":17.9396,"h":17.95,"l":17.8555,"n":25,"o":17.8555,"t":"2026-10-20T22:15:00Z","v":9270,"vw":17.918915},{"c":17.93,"h":17.93,"l":17.91,"n":9,"o":17.91,"t":"2026-10-20T22:20:00Z","v":4237,"vw":17.926807},{"c":17.98,"h":18.07,"l":17.98,"n":24,"o":17.98,"t":"2026-10-20T22:25:00Z","v":4208,"vw":18.005599},{"c":17.9627,"h":18.0586,"l":17.9627,"n":28,"o":18.02,"t":"2026-10-20T22:30:00Z","v":2544,"vw":18.021436},{"c":18.32,"h":18.35,"l":17.94,"n":39,"o":17.94,"t":"2026-10-20T22:35:00Z","v":10313,"vw":18.218553},{"c":18.18,"h":18.32,"l":18.17,"n":23,"o":18.3184,"t":"2026-10-20T22:40:00Z","v":5089,"vw":18.261791},{"c":18.22,"h":18.22,"l":18.14,"n":18,"o":18.149,"t":"2026-10-20T22:45:00Z","v":2412,"vw":18.173841},{"c":18.39,"h":18.42,"l":18.31,"n":33,"o":18.31,"t":"2026-10-20T22:50:00Z","v":13312,"vw":18.369109},{"c":18.559,"h":18.559,"l":18.39,"n":58,"o":18.39,"t":"2026-10-20T22:55:00Z","v":15065,"vw":18.494141},{"c":18.4154,"h":18.53,"l":18.4154,"n":36,"o":18.49,"t":"2026-10-20T23:00:00Z","v":5097,"vw":18.492376},{"c":18.25,"h":18.43,"l":18.237,"n":29,"o":18.43,"t":"2026-10-20T23:05:00Z","v":5493,"vw":18.33844},{"c":18.0049,"h":18.27,"l":18,"n":46,"o":18.22,"t":"2026-10-20T23:10:00Z","v":16704,"vw":18.078265},{"c":18.0718,"h":18.1289,"l":18.0718,"n":4,"o":18.1289,"t":"2026-10-20T23:15:00Z","v":1160,"vw":18.084015},{"c":17.9313,"h":18.08,"l":17.9313,"n":7,"o":18.07,"t":"2026-10-20T23:20:00Z","v":541,"vw":18.045515},{"c":18,"h":18,"l":17.96,"n":6,"o":17.96,"t":"2026-10-20T23:25:00Z","v":1645,"vw":17.996462},{"c":18,"h":18.06,"l":18,"n":7,"o":18.06,"t":"2026-10-20T23:30:00Z","v":575,"vw":18.0275},{"c":18.12,"h":18.13,"l":18.12,"n":8,"o":18.12,"t":"2026-10-20T23:35:00Z","v":767,"vw":18.125196},{"c":18.17,"h":18.23,"l":18.12,"n":10,"o":18.12,"t":"2026-10-20T23:40:00Z","v":1012,"vw":18.158266},{"c":18.2186,"h":18.27,"l":18.2186,"n":10,"o":18.23,"t":"2026-10-20T23:45:00Z","v":1362,"vw":18.247639},{"c":18.38,"h":18.38,"l":18.33,"n":8,"o":18.33,"t":"2026-10-20T23:50:00Z","v":879,"vw":18.349952},{"c":18.31,"h":18.4,"l":18.31,"n":14,"o":18.34,"t":"2026-10-20T23:55:00Z","v":1180,"vw":18.379729},{"c":18.75,"h":18.9,"l":18,"n":77,"o":18,"t":"2026-10-21T08:00:00Z","v":12952,"vw":18.794181},{"c":18.58,"h":18.64,"l":18.58,"n":12,"o":18.64,"t":"2026-10-21T08:05:00Z","v":1186,"vw":18.603095},{"c":18.67,"h":18.67,"l":18.67,"n":3,"o":18.67,"t":"2026-10-21T08:10:00Z","v":228,"vw":18.67},{"c":18.74,"h":18.74,"l":18.65,"n":12,"o":18.65,"t":"2026-10-21T08:15:00Z","v":2426,"vw":18.665492},{"c":19,"h":19,"l":18.94,"n":13,"o":18.94,"t":"2026-10-21T08:20:00Z","v":969,"vw":18.977614},{"c":19.1,"h":19.14,"l":19.1,"n":21,"o":19.14,"t":"2026-10-21T08:25:00Z","v":3837,"vw":19.125775},{"c":19.17,"h":19.17,"l":19.1,"n":15,"o":19.1,"t":"2026-10-21T08:30:00Z","v":1386,"vw":19.117236},{"c":19.01,"h":19.01,"l":19.01,"n":1,"o":19.01,"t":"2026-10-21T08:35:00Z","v":200,"vw":19.01},{"c":19.23,"h":19.23,"l":19.23,"n":3,"o":19.23,"t":"2026-10-21T08:40:00Z","v":305,"vw":19.23},{"c":19.18,"h":19.3,"l":19.07,"n":18,"o":19.3,"t":"2026-10-21T08:45:00Z","v":3180,"vw":19.158633},{"c":19.03,"h":19.05,"l":19.03,"n":3,"o":19.05,"t":"2026-10-21T08:50:00Z","v":400,"vw":19.040025},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-21T08:55:00Z","v":120,"vw":19},{"c":18.92,"h":18.92,"l":18.92,"n":5,"o":18.92,"t":"2026-10-21T09:00:00Z","v":350,"vw":18.92},{"c":18.91,"h":18.91,"l":18.91,"n":3,"o":18.91,"t":"2026-10-21T09:10:00Z","v":400,"vw":18.91},{"c":18.9,"h":18.9,"l":18.9,"n":1,"o":18.9,"t":"2026-10-21T09:15:00Z","v":100,"vw":18.9},{"c":18.8,"h":18.98,"l":18.8,"n":7,"o":18.98,"t":"2026-10-21T09:20:00Z","v":1572,"vw":18.842213},{"c":18.75,"h":18.8,"l":18.75,"n":4,"o":18.8,"t":"2026-10-21T09:25:00Z","v":538,"vw":18.7846},{"c":18.78,"h":18.78,"l":18.76,"n":6,"o":18.76,"t":"2026-10-21T09:30:00Z","v":1062,"vw":18.77},{"c":18.63,"h":18.65,"l":18.63,"n":6,"o":18.65,"t":"2026-10-21T09:50:00Z","v":750,"vw":18.643351},{"c":18.62,"h":18.62,"l":18.59,"n":10,"o":18.6,"t":"2026-10-21T09:55:00Z","v":2334,"vw":18.607994},{"c":18.55,"h":18.55,"l":18.55,"n":3,"o":18.55,"t":"2026-10-21T10:00:00Z","v":102,"vw":18.55},{"c":18.56,"h":18.56,"l":18.56,"n":9,"o":18.56,"t":"2026-10-21T10:05:00Z","v":1246,"vw":18.56},{"c":18.35,"h":18.5788,"l":18.35,"n":25,"o":18.5788,"t":"2026-10-21T10:10:00Z","v":4202,"vw":18.49561},{"c":18.25,"h":18.25,"l":18.25,"n":3,"o":18.25,"t":"2026-10-21T10:15:00Z","v":201,"vw":18.25},{"c":18.42,"h":18.42,"l":18.42,"n":2,"o":18.42,"t":"2026-10-21T10:25:00Z","v":240,"vw":18.42},{"c":18.35,"h":18.35,"l":18.35,"n":1,"o":18.35,"t":"2026-10-21T10:30:00Z","v":100,"vw":18.35},{"c":18.3,"h":18.4,"l":18.3,"n":4,"o":18.4,"t":"2026-10-21T10:35:00Z","v":1554,"vw":18.325671},{"c":18.35,"h":18.35,"l":18.35,"n":1,"o":18.35,"t":"2026-10-21T10:45:00Z","v":100,"vw":18.35},{"c":18.56,"h":18.56,"l":18.56,"n":1,"o":18.56,"t":"2026-10-21T10:55:00Z","v":800,"vw":18.56},{"c":18.55,"h":18.55,"l":18.3394,"n":19,"o":18.5228,"t":"2026-10-21T11:00:00Z","v":3241,"vw":18.48864},{"c":18.4781,"h":18.65,"l":18.4676,"n":33,"o":18.65,"t":"2026-10-21T11:05:00Z","v":5140,"vw":18.580477},{"c":18.32,"h":18.48,"l":18.32,"n":33,"o":18.45,"t":"2026-10-21T11:10:00Z","v":3801,"vw":18.445688},{"c":18.205,"h":18.26,"l":18.1,"n":23,"o":18.26,"t":"2026-10-21T11:15:00Z","v":6294,"vw":18.203174},{"c":18.05,"h":18.26,"l":18,"n":33,"o":18.2051,"t":"2026-10-21T11:20:00Z","v":8656,"vw":18.072577},{"c":18.27,"h":18.27,"l":18.06,"n":12,"o":18.06,"t":"2026-10-21T11:25:00Z","v":3213,"vw":18.143892},{"c":18.131,"h":18.3,"l":18.131,"n":8,"o":18.131,"t":"2026-10-21T11:30:00Z","v":470,"vw":18.187333},{"c":18.1479,"h":18.1763,"l":17.96,"n":15,"o":18.1224,"t":"2026-10-21T11:35:00Z","v":2302,"vw":18.071198},{"c":18.02,"h":18.065,"l":17.97,"n":13,"o":18,"t":"2026-10-21T11:40:00Z","v":4585,"vw":18.000382},{"c":18.1061,"h":18.15,"l":18.01,"n":30,"o":18.065,"t":"2026-10-21T11:45:00Z","v":6075,"vw":18.076959},{"c":18.17,"h":18.17,"l":18.041,"n":13,"o":18.07,"t":"2026-10-21T11:50:00Z","v":2375,"vw":18.116282},{"c":18.368,"h":18.4,"l":18.368,"n":7,"o":18.4,"t":"2026-10-21T11:55:00Z","v":1360,"vw":18.380451},{"c":18.4,"h":18.4,"l":18.3,"n":54,"o":18.325,"t":"2026-10-21T12:00:00Z","v":43439,"vw":18.303566},{"c":18.45,"h":18.47,"l":18.41,"n":20,"o":18.443,"t":"2026-10-21T12:05:00Z","v":3136,"vw":18.437417},{"c":18.2721,"h":18.45,"l":18.2721,"n":16,"o":18.41,"t":"2026-10-21T12:10:00Z","v":1795,"vw":18.369486},{"c":18.3,"h":18.3,"l":18.24,"n":12,"o":18.27,"t":"2026-10-21T12:15:00Z","v":4064,"vw":18.275022},{"c":18.42,"h":18.42,"l":18.3513,"n":10,"o":18.4,"t":"2026-10-21T12:20:00Z","v":744,"vw":18.403515},{"c":18.4991,"h":18.5,"l":18.4677,"n":19,"o":18.473,"t":"2026-10-21T12:25:00Z","v":43628,"vw":18.48482},{"c":18.66,"h":18.718,"l":18.4,"n":53,"o":18.4,"t":"2026-10-21T12:30:00Z","v":9425,"vw":18.621051},{"c":18.6556,"h":18.83,"l":18.6376,"n":58,"o":18.6376,"t":"2026-10-21T12:35:00Z","v":16691,"vw":18.797582},{"c":18.4317,"h":18.61,"l":18.4,"n":89,"o":18.6,"t":"2026-10-21T12:40:00Z","v":55366,"vw":18.596596},{"c":18.45,"h":18.45,"l":18.45,"n":4,"o":18.45,"t":"2026-10-21T12:45:00Z","v":155,"vw":18.45},{"c":18.2687,"h":18.4619,"l":18.2687,"n":18,"o":18.3,"t":"2026-10-21T12:50:00Z","v":2480,"vw":18.332467},{"c":18.28,"h":18.28,"l":18.2358,"n":12,"o":18.2358,"t":"2026-10-21T12:55:00Z","v":704,"vw":18.258911},{"c":18.5,"h":18.5,"l":18.19,"n":20,"o":18.22,"t":"2026-10-21T13:00:00Z","v":4192,"vw":18.421382},{"c":18.3256,"h":18.5008,"l":18.3256,"n":17,"o":18.5008,"t":"2026-10-21T13:05:00Z","v":2483,"vw":18.43831},{"c":18.38,"h":18.42,"l":18.35,"n":21,"o":18.42,"t":"2026-10-21T13:10:00Z","v":4643,"vw":18.378787},{"c":18.43,"h":18.43,"l":18.39,"n":15,"o":18.4,"t":"2026-10-21T13:15:00Z","v":3766,"vw":18.419542},{"c":18.6,"h":18.6183,"l":18.39,"n":69,"o":18.425,"t":"2026-10-21T13:20:00Z","v":14680,"vw":18.437379},{"c":18.53,"h":18.78,"l":18.53,"n":64,"o":18.65,"t":"2026-10-21T13:25:00Z","v":9616,"vw":18.723049},{"c":18.88,"h":19,"l":18.21,"n":737,"o":18.58,"t":"2026-10-21T13:30:00Z","v":172145,"vw":18.696133},{"c":18.43,"h":18.835,"l":18.14,"n":5936,"o":18.82,"t":"2026-10-21T13:35:00Z","v":391340,"vw":18.399081},{"c":18.32,"h":18.49,"l":18.06,"n":4509,"o":18.49,"t":"2026-10-21T13:40:00Z","v":322832,"vw":18.269672},{"c":19.16,"h":19.21,"l":18.21,"n":3246,"o":18.29,"t":"2026-10-21T13:45:00Z","v":281293,"vw":18.826551},{"c":19.02,"h":19.225,"l":18.94,"n":3620,"o":19.1601,"t":"2026-10-21T13:50:00Z","v":282792,"vw":19.076629},{"c":19.43,"h":19.43,"l":18.975,"n":2504,"o":19.005,"t":"2026-10-21T13:55:00Z","v":277457,"vw":19.237811},{"c":19.56,"h":19.755,"l":19.34,"n":2743,"o":19.43,"t":"2026-10-21T14:00:00Z","v":268727,"vw":19.528593},{"c":19.57,"h":19.7,"l":19.38,"n":2069,"o":19.56,"t":"2026-10-21T14:05:00Z","v":163788,"vw":19.578872},{"c":19.3,"h":19.58,"l":19.19,"n":1892,"o":19.58,"t":"2026-10-21T14:10:00Z","v":152939,"vw":19.373935},{"c":19.04,"h":19.425,"l":19.01,"n":1419,"o":19.3,"t":"2026-10-21T14:15:00Z","v":123787,"vw":19.225087},{"c":18.94,"h":19.105,"l":18.745,"n":1863,"o":19.025,"t":"2026-10-21T14:20:00Z","v":171936,"vw":18.936281},{"c":18.88,"h":18.98,"l":18.75,"n":1004,"o":18.935,"t":"2026-10-21T14:25:00Z","v":93831,"vw":18.876892},{"c":18.86,"h":19.01,"l":18.7951,"n":792,"o":18.88,"t":"2026-10-21T14:30:00Z","v":64163,"vw":18.897505},{"c":18.53,"h":18.9299,"l":18.53,"n":906,"o":18.875,"t":"2026-10-21T14:35:00Z","v":82999,"vw":18.720043},{"c":18.79,"h":18.8961,"l":18.5199,"n":1469,"o":18.525,"t":"2026-10-21T14:40:00Z","v":127743,"vw":18.72423},{"c":18.74,"h":18.88,"l":18.705,"n":993,"o":18.8,"t":"2026-10-21T14:45:00Z","v":70835,"vw":18.818168},{"c":18.67,"h":18.87,"l":18.63,"n":998,"o":18.74,"t":"2026-10-21T14:50:00Z","v":72971,"vw":18.765569},{"c":18.7,"h":18.72,"l":18.56,"n":761,"o":18.67,"t":"2026-10-21T14:55:00Z","v":59018,"vw":18.631509},{"c":18.81,"h":18.84,"l":18.69,"n":708,"o":18.71,"t":"2026-10-21T15:00:00Z","v":52255,"vw":18.794591},{"c":18.85,"h":18.93,"l":18.76,"n":558,"o":18.85,"t":"2026-10-21T15:05:00Z","v":54514,"vw":18.869813},{"c":18.955,"h":18.995,"l":18.85,"n":479,"o":18.855,"t":"2026-10-21T15:10:00Z","v":40731,"vw":18.93995},{"c":18.76,"h":18.96,"l":18.69,"n":536,"o":18.96,"t":"2026-10-21T15:15:00Z","v":43854,"vw":18.797397},{"c":18.865,"h":18.965,"l":18.73,"n":601,"o":18.765,"t":"2026-10-21T15:20:00Z","v":60217,"vw":18.855301},{"c":18.92,"h":18.95,"l":18.82,"n":625,"o":18.85,"t":"2026-10-21T15:25:00Z","v":54527,"vw":18.887882},{"c":18.95,"h":19.01,"l":18.905,"n":461,"o":18.925,"t":"2026-10-21T15:30:00Z","v":50895,"vw":18.954864},{"c":19.17,"h":19.215,"l":18.9,"n":849,"o":18.9,"t":"2026-10-21T15:35:00Z","v":79811,"vw":19.106349},{"c":19.2391,"h":19.28,"l":19.145,"n":618,"o":19.16,"t":"2026-10-21T15:40:00Z","v":61752,"vw":19.217307},{"c":19.095,"h":19.245,"l":19.08,"n":535,"o":19.245,"t":"2026-10-21T15:45:00Z","v":46130,"vw":19.147078},{"c":19.23,"h":19.25,"l":19.095,"n":469,"o":19.095,"t":"2026-10-21T15:50:00Z","v":33604,"vw":19.156564},{"c":19.11,"h":19.22,"l":19.08,"n":506,"o":19.22,"t":"2026-10-21T15:55:00Z","v":34388,"vw":19.141679},{"c":19.13,"h":19.14,"l":18.99,"n":311,"o":19.085,"t":"2026-10-21T16:00:00Z","v":29431,"vw":19.053508},{"c":19.12,"h":19.16,"l":19.075,"n":226,"o":19.14,"t":"2026-10-21T16:05:00Z","v":14551,"vw":19.119336},{"c":19.065,"h":19.13,"l":18.97,"n":444,"o":19.12,"t":"2026-10-21T16:10:00Z","v":32331,"vw":19.043051},{"c":19.085,"h":19.13,"l":19.025,"n":326,"o":19.05,"t":"2026-10-21T16:15:00Z","v":28137,"vw":19.069124},{"c":19.115,"h":19.145,"l":19.04,"n":623,"o":19.09,"t":"2026-10-21T16:20:00Z","v":55135,"vw":19.096357},{"c":18.965,"h":19.165,"l":18.86,"n":682,"o":19.115,"t":"2026-10-21T16:25:00Z","v":50706,"vw":18.987328},{"c":19.01,"h":19.035,"l":18.915,"n":519,"o":18.965,"t":"2026-10-21T16:30:00Z","v":35940,"vw":18.976431},{"c":19.12,"h":19.18,"l":19,"n":515,"o":19.035,"t":"2026-10-21T16:35:00Z","v":40701,"vw":19.084389},{"c":19.04,"h":19.175,"l":18.96,"n":475,"o":19.15,"t":"2026-10-21T16:40:00Z","v":36864,"vw":19.087762},{"c":18.92,"h":19.065,"l":18.83,"n":1089,"o":19.035,"t":"2026-10-21T16:45:00Z","v":91039,"vw":18.933055},{"c":18.93,"h":19.005,"l":18.895,"n":363,"o":18.895,"t":"2026-10-21T16:50:00Z","v":28669,"vw":18.941963},{"c":18.99,"h":19.01,"l":18.935,"n":216,"o":18.95,"t":"2026-10-21T16:55:00Z","v":17261,"vw":18.972845},{"c":18.95,"h":19.015,"l":18.93,"n":207,"o":18.98,"t":"2026-10-21T17:00:00Z","v":14200,"vw":18.977923},{"c":18.67,"h":18.94,"l":18.625,"n":609,"o":18.94,"t":"2026-10-21T17:05:00Z","v":52396,"vw":18.725507},{"c":18.575,"h":18.67,"l":18.47,"n":1049,"o":18.66,"t":"2026-10-21T17:10:00Z","v":86043,"vw":18.560486},{"c":18.5,"h":18.61,"l":18.495,"n":830,"o":18.58,"t":"2026-10-21T17:15:00Z","v":77915,"vw":18.537077},{"c":18.535,"h":18.55,"l":18.38,"n":1222,"o":18.48,"t":"2026-10-21T17:20:00Z","v":88596,"vw":18.443818},{"c":18.52,"h":18.5938,"l":18.43,"n":995,"o":18.54,"t":"2026-10-21T17:25:00Z","v":76694,"vw":18.481618},{"c":18.3802,"h":18.505,"l":18.29,"n":1106,"o":18.5,"t":"2026-10-21T17:30:00Z","v":73457,"vw":18.357189},{"c":18.215,"h":18.42,"l":18.2,"n":561,"o":18.405,"t":"2026-10-21T17:35:00Z","v":46606,"vw":18.271614},{"c":18.18,"h":18.2685,"l":18.1359,"n":686,"o":18.23,"t":"2026-10-21T17:40:00Z","v":48628,"vw":18.207001},{"c":18.08,"h":18.205,"l":18.08,"n":326,"o":18.19,"t":"2026-10-21T17:45:00Z","v":34096,"vw":18.110972},{"c":18.11,"h":18.18,"l":18.075,"n":349,"o":18.1,"t":"2026-10-21T17:50:00Z","v":23881,"vw":18.127945},{"c":17.95,"h":18.105,"l":17.915,"n":511,"o":18.105,"t":"2026-10-21T17:55:00Z","v":53442,"vw":17.98573},{"c":18.03,"h":18.08,"l":17.965,"n":665,"o":17.965,"t":"2026-10-21T18:00:00Z","v":55468,"vw":18.035438},{"c":17.975,"h":18.04,"l":17.92,"n":450,"o":18.03,"t":"2026-10-21T18:05:00Z","v":30660,"vw":17.994744},{"c":17.87,"h":17.95,"l":17.8,"n":474,"o":17.95,"t":"2026-10-21T18:10:00Z","v":35890,"vw":17.867574},{"c":17.94,"h":17.94,"l":17.84,"n":414,"o":17.87,"t":"2026-10-21T18:15:00Z","v":40364,"vw":17.879011},{"c":18.065,"h":18.09,"l":17.9605,"n":745,"o":17.965,"t":"2026-10-21T18:20:00Z","v":51054,"vw":18.015994},{"c":18.05,"h":18.085,"l":17.955,"n":263,"o":18.06,"t":"2026-10-21T18:25:00Z","v":15158,"vw":18.02278},{"c":18.1,"h":18.105,"l":18.025,"n":318,"o":18.05,"t":"2026-10-21T18:30:00Z","v":24780,"vw":18.067212},{"c":18.255,"h":18.26,"l":18.1,"n":431,"o":18.1,"t":"2026-10-21T18:35:00Z","v":26828,"vw":18.170141},{"c":18.26,"h":18.29,"l":18.2,"n":290,"o":18.26,"t":"2026-10-21T18:40:00Z","v":26277,"vw":18.257528},{"c":18.27,"h":18.385,"l":18.252,"n":641,"o":18.26,"t":"2026-10-21T18:45:00Z","v":59514,"vw":18.335824},{"c":18.175,"h":18.205,"l":18.06,"n":580,"o":18.205,"t":"2026-10-21T18:50:00Z","v":41510,"vw":18.158809},{"c":18.11,"h":18.19,"l":18.08,"n":375,"o":18.18,"t":"2026-10-21T18:55:00Z","v":36065,"vw":18.143165},{"c":17.99,"h":18.125,"l":17.97,"n":659,"o":18.1,"t":"2026-10-21T19:00:00Z","v":56504,"vw":18.020802},{"c":18.05,"h":18.055,"l":17.92,"n":448,"o":17.98,"t":"2026-10-21T19:05:00Z","v":35869,"vw":17.980886},{"c":18.065,"h":18.1152,"l":18,"n":422,"o":18.05,"t":"2026-10-21T19:10:00Z","v":29099,"vw":18.058632},{"c":18.0299,"h":18.1,"l":18.01,"n":277,"o":18.075,"t":"2026-10-21T19:15:00Z","v":28178,"vw":18.044504},{"c":18.08,"h":18.14,"l":17.985,"n":325,"o":18.03,"t":"2026-10-21T19:20:00Z","v":22438,"vw":18.054485},{"c":18.215,"h":18.215,"l":18.06,"n":325,"o":18.1,"t":"2026-10-21T19:25:00Z","v":29450,"vw":18.122865},{"c":18.04,"h":18.215,"l":18.04,"n":334,"o":18.21,"t":"2026-10-21T19:30:00Z","v":27961,"vw":18.110466},{"c":18.14,"h":18.14,"l":18,"n":337,"o":18.03,"t":"2026-10-21T19:35:00Z","v":50255,"vw":18.064734},{"c":18.12,"h":18.15,"l":18.05,"n":746,"o":18.14,"t":"2026-10-21T19:40:00Z","v":85540,"vw":18.087195},{"c":18.35,"h":18.39,"l":18.13,"n":562,"o":18.13,"t":"2026-10-21T19:45:00Z","v":61557,"vw":18.284073},{"c":18.15,"h":18.33,"l":18.07,"n":882,"o":18.31,"t":"2026-10-21T19:50:00Z","v":81197,"vw":18.186548},{"c":18.28,"h":18.425,"l":18.17,"n":1213,"o":18.17,"t":"2026-10-21T19:55:00Z","v":121585,"vw":18.30426},{"c":18.22,"h":18.31,"l":17.9781,"n":30,"o":18.31,"t":"2026-10-21T20:00:00Z","v":2499,"vw":18.219349},{"c":18.25,"h":18.25,"l":18.2163,"n":7,"o":18.22,"t":"2026-10-21T20:05:00Z","v":2150,"vw":18.22162},{"c":18.09,"h":18.19,"l":18.09,"n":32,"o":18.19,"t":"2026-10-21T20:10:00Z","v":2005,"vw":18.113417},{"c":18.19,"h":18.19,"l":18.09,"n":24,"o":18.09,"t":"2026-10-21T20:15:00Z","v":3749,"vw":18.168256},{"c":18.24,"h":18.24,"l":18.2,"n":23,"o":18.2,"t":"2026-10-21T20:20:00Z","v":2451,"vw":18.223332},{"c":18.24,"h":18.24,"l":18.24,"n":7,"o":18.24,"t":"2026-10-21T20:25:00Z","v":320,"vw":18.24},{"c":18.28,"h":18.28,"l":18.28,"n":6,"o":18.28,"t":"2026-10-21T20:30:00Z","v":399,"vw":18.28},{"c":18.06,"h":18.25,"l":18.05,"n":69,"o":18.25,"t":"2026-10-21T20:35:00Z","v":4662,"vw":18.080129},{"c":18.2,"h":18.2,"l":18.04,"n":10,"o":18.08,"t":"2026-10-21T20:40:00Z","v":770,"vw":18.088333},{"c":18.26,"h":18.26,"l":18.26,"n":1,"o":18.26,"t":"2026-10-21T20:50:00Z","v":100,"vw":18.26},{"c":18.21,"h":18.21,"l":18.21,"n":4,"o":18.21,"t":"2026-10-21T20:55:00Z","v":350,"vw":18.21},{"c":18.25,"h":18.26,"l":18.25,"n":4,"o":18.26,"t":"2026-10-21T21:00:00Z","v":509,"vw":18.25321},{"c":18.26,"h":18.26,"l":18.26,"n":1,"o":18.26,"t":"2026-10-21T21:05:00Z","v":200,"vw":18.26},{"c":18.12,"h":18.31,"l":18.12,"n":3,"o":18.31,"t":"2026-10-21T21:15:00Z","v":994,"vw":18.170318},{"c":18.1411,"h":18.2921,"l":18.1411,"n":2,"o":18.2921,"t":"2026-10-21T21:30:00Z","v":460,"vw":18.206752},{"c":18.1,"h":18.15,"l":18.1,"n":4,"o":18.15,"t":"2026-10-21T21:35:00Z","v":368,"vw":18.114286},{"c":18.12,"h":18.12,"l":18,"n":2,"o":18,"t":"2026-10-21T21:45:00Z","v":2100,"vw":18.005714},{"c":18.01,"h":18.06,"l":18.01,"n":5,"o":18.06,"t":"2026-10-21T21:50:00Z","v":712,"vw":18.025401},{"c":18.02,"h":18.02,"l":18.02,"n":2,"o":18.02,"t":"2026-10-21T21:55:00Z","v":239,"vw":18.02},{"c":17.87,"h":17.91,"l":17.8,"n":63,"o":17.91,"t":"2026-10-21T22:00:00Z","v":11833,"vw":17.840481},{"c":17.9,"h":17.9,"l":17.88,"n":8,"o":17.891,"t":"2026-10-21T22:05:00Z","v":7500,"vw":17.885426},{"c":17.91,"h":17.95,"l":17.91,"n":30,"o":17.95,"t":"2026-10-21T22:10:00Z","v":2188,"vw":17.940928},{"c":17.79,"h":17.9,"l":17.77,"n":10,"o":17.9,"t":"2026-10-21T22:15:00Z","v":721,"vw":17.820441},{"c":17.751,"h":17.8,"l":17.75,"n":19,"o":17.8,"t":"2026-10-21T22:20:00Z","v":5081,"vw":17.759937},{"c":17.75,"h":17.75,"l":17.75,"n":4,"o":17.75,"t":"2026-10-21T22:25:00Z","v":682,"vw":17.75},{"c":17.78,"h":17.78,"l":17.77,"n":20,"o":17.77,"t":"2026-10-21T22:30:00Z","v":773,"vw":17.7749},{"c":17.78,"h":17.8,"l":17.78,"n":6,"o":17.79,"t":"2026-10-21T22:35:00Z","v":954,"vw":17.785565},{"c":17.73,"h":17.73,"l":17.73,"n":2,"o":17.73,"t":"2026-10-21T22:40:00Z","v":200,"vw":17.73},{"c":17.638,"h":17.638,"l":17.638,"n":2,"o":17.638,"t":"2026-10-21T22:45:00Z","v":445,"vw":17.638},{"c":17.63,"h":17.63,"l":17.5891,"n":13,"o":17.5891,"t":"2026-10-21T22:50:00Z","v":841,"vw":17.602284},{"c":17.6,"h":17.6,"l":17.53,"n":5,"o":17.59,"t":"2026-10-21T23:05:00Z","v":2010,"vw":17.574},{"c":17.63,"h":17.65,"l":17.62,"n":5,"o":17.65,"t":"2026-10-21T23:10:00Z","v":1694,"vw":17.623866},{"c":17.71,"h":17.71,"l":17.68,"n":5,"o":17.68,"t":"2026-10-21T23:35:00Z","v":309,"vw":17.699516},{"c":17.7124,"h":17.7124,"l":17.7124,"n":2,"o":17.7124,"t":"2026-10-21T23:45:00Z","v":108,"vw":17.7124},{"c":17.7599,"h":17.7599,"l":17.7599,"n":2,"o":17.7599,"t":"2026-10-21T23:50:00Z","v":450,"vw":17.7599},{"c":17.7,"h":17.7,"l":17.69,"n":9,"o":17.7,"t":"2026-10-21T23:55:00Z","v":560,"vw":17.697885},{"c":17.3,"h":17.62,"l":17.3,"n":83,"o":17.38,"t":"2026-10-22T08:00:00Z","v":14681,"vw":17.348494},{"c":17.26,"h":17.26,"l":17.26,"n":3,"o":17.26,"t":"2026-10-22T08:10:00Z","v":155,"vw":17.26},{"c":17.25,"h":17.25,"l":17.25,"n":1,"o":17.25,"t":"2026-10-22T08:30:00Z","v":100,"vw":17.25},{"c":17.37,"h":17.37,"l":17.32,"n":5,"o":17.32,"t":"2026-10-22T08:35:00Z","v":699,"vw":17.341552},{"c":17.32,"h":17.32,"l":17.32,"n":1,"o":17.32,"t":"2026-10-22T09:05:00Z","v":500,"vw":17.32},{"c":17.25,"h":17.25,"l":17.25,"n":1,"o":17.25,"t":"2026-10-22T09:40:00Z","v":100,"vw":17.25},{"c":17.3092,"h":17.3093,"l":17.3092,"n":2,"o":17.3093,"t":"2026-10-22T10:05:00Z","v":300,"vw":17.309233},{"c":17.41,"h":17.41,"l":17.41,"n":1,"o":17.41,"t":"2026-10-22T10:10:00Z","v":260,"vw":17.41},{"c":17.4651,"h":17.4651,"l":17.4651,"n":1,"o":17.4651,"t":"2026-10-22T10:20:00Z","v":200,"vw":17.4651},{"c":17.52,"h":17.52,"l":17.51,"n":4,"o":17.51,"t":"2026-10-22T10:30:00Z","v":721,"vw":17.511389},{"c":17.52,"h":17.52,"l":17.52,"n":2,"o":17.52,"t":"2026-10-22T10:45:00Z","v":290,"vw":17.52},{"c":17.57,"h":17.57,"l":17.57,"n":2,"o":17.57,"t":"2026-10-22T10:50:00Z","v":361,"vw":17.57},{"c":17.57,"h":17.65,"l":17.5594,"n":27,"o":17.5594,"t":"2026-10-22T11:00:00Z","v":7442,"vw":17.574143},{"c":17.51,"h":17.54,"l":17.499,"n":53,"o":17.53,"t":"2026-10-22T11:05:00Z","v":7839,"vw":17.52182},{"c":17.47,"h":17.52,"l":17.47,"n":3,"o":17.52,"t":"2026-10-22T11:10:00Z","v":601,"vw":17.511667},{"c":17.48,"h":17.48,"l":17.45,"n":3,"o":17.45,"t":"2026-10-22T11:15:00Z","v":787,"vw":17.460916},{"c":17.43,"h":17.45,"l":17.41,"n":8,"o":17.45,"t":"2026-10-22T11:20:00Z","v":1991,"vw":17.42027},{"c":17.28,"h":17.4,"l":17.28,"n":12,"o":17.4,"t":"2026-10-22T11:25:00Z","v":1434,"vw":17.365926},{"c":17.3161,"h":17.3161,"l":17.31,"n":3,"o":17.31,"t":"2026-10-22T11:30:00Z","v":2857,"vw":17.314357},{"c":17.45,"h":17.45,"l":17.44,"n":9,"o":17.45,"t":"2026-10-22T11:35:00Z","v":2573,"vw":17.449007},{"c":17.32,"h":17.42,"l":17.32,"n":5,"o":17.42,"t":"2026-10-22T11:40:00Z","v":800,"vw":17.35625},{"c":17.2637,"h":17.31,"l":17.2408,"n":39,"o":17.31,"t":"2026-10-22T11:45:00Z","v":20344,"vw":17.258865},{"c":17.379,"h":17.39,"l":17.379,"n":2,"o":17.39,"t":"2026-10-22T11:50:00Z","v":300,"vw":17.386333},{"c":17.3721,"h":17.39,"l":17.37,"n":7,"o":17.39,"t":"2026-10-22T11:55:00Z","v":888,"vw":17.373937},{"c":17.25,"h":17.3,"l":17.25,"n":4,"o":17.3,"t":"2026-10-22T12:00:00Z","v":1110,"vw":17.277273},{"c":17.24,"h":17.31,"l":17.24,"n":3,"o":17.31,"t":"2026-10-22T12:05:00Z","v":351,"vw":17.29},{"c":17.2253,"h":17.27,"l":17.12,"n":50,"o":17.12,"t":"2026-10-22T12:10:00Z","v":9774,"vw":17.221579},{"c":17.14,"h":17.15,"l":17.09,"n":7,"o":17.15,"t":"2026-10-22T12:15:00Z","v":1328,"vw":17.127462},{"c":17.08,"h":17.16,"l":17.06,"n":11,"o":17.16,"t":"2026-10-22T12:20:00Z","v":1200,"vw":17.098},{"c":17.08,"h":17.1014,"l":17.07,"n":12,"o":17.1,"t":"2026-10-22T12:25:00Z","v":1562,"vw":17.089254},{"c":17.12,"h":17.15,"l":17.03,"n":27,"o":17.05,"t":"2026-10-22T12:30:00Z","v":7027,"vw":17.119312},{"c":17.16,"h":17.16,"l":17.15,"n":5,"o":17.15,"t":"2026-10-22T12:45:00Z","v":8011,"vw":17.159624},{"c":17.16,"h":17.16,"l":17.15,"n":2,"o":17.15,"t":"2026-10-22T12:50:00Z","v":1040,"vw":17.157692},{"c":17.16,"h":17.23,"l":17.12,"n":189,"o":17.14,"t":"2026-10-22T12:55:00Z","v":35699,"vw":17.16687},{"c":17.12,"h":17.15,"l":17.11,"n":143,"o":17.15,"t":"2026-10-22T13:00:00Z","v":14318,"vw":17.125786},{"c":17.25,"h":17.27,"l":17.23,"n":19,"o":17.23,"t":"2026-10-22T13:05:00Z","v":1795,"vw":17.249827},{"c":17.2337,"h":17.25,"l":17.2337,"n":10,"o":17.2498,"t":"2026-10-22T13:10:00Z","v":754,"vw":17.241817},{"c":17.14,"h":17.21,"l":17.11,"n":189,"o":17.16,"t":"2026-10-22T13:15:00Z","v":27102,"vw":17.160127},{"c":17.13,"h":17.15,"l":17.13,"n":10,"o":17.15,"t":"2026-10-22T13:20:00Z","v":1023,"vw":17.132222},{"c":17.05,"h":17.34,"l":16.8,"n":123,"o":17.1,"t":"2026-10-22T13:25:00Z","v":20282,"vw":17.156521},{"c":16.91,"h":17.0931,"l":16.44,"n":714,"o":17.09,"t":"2026-10-22T13:30:00Z","v":137964,"vw":16.76535},{"c":16.91,"h":17.0192,"l":16.75,"n":947,"o":16.88,"t":"2026-10-22T13:35:00Z","v":83182,"vw":16.898911},{"c":16.9,"h":16.95,"l":16.81,"n":490,"o":16.9,"t":"2026-10-22T13:40:00Z","v":31721,"vw":16.873025},{"c":16.7599,"h":16.875,"l":16.62,"n":918,"o":16.85,"t":"2026-10-22T13:45:00Z","v":166271,"vw":16.67377},{"c":16.59,"h":16.75,"l":16.55,"n":589,"o":16.75,"t":"2026-10-22T13:50:00Z","v":50007,"vw":16.637858},{"c":16.7701,"h":16.85,"l":16.59,"n":335,"o":16.62,"t":"2026-10-22T13:55:00Z","v":31218,"vw":16.734176},{"c":16.68,"h":16.84,"l":16.67,"n":412,"o":16.78,"t":"2026-10-22T14:00:00Z","v":47207,"vw":16.768185},{"c":16.57,"h":16.64,"l":16.51,"n":244,"o":16.64,"t":"2026-10-22T14:05:00Z","v":25944,"vw":16.595161},{"c":16.46,"h":16.59,"l":16.45,"n":349,"o":16.52,"t":"2026-10-22T14:10:00Z","v":72200,"vw":16.504098},{"c":16.5488,"h":16.5488,"l":16.355,"n":608,"o":16.465,"t":"2026-10-22T14:15:00Z","v":57978,"vw":16.426327},{"c":16.435,"h":16.5,"l":16.28,"n":265,"o":16.5,"t":"2026-10-22T14:20:00Z","v":24645,"vw":16.386199},{"c":16.4,"h":16.51,"l":16.37,"n":189,"o":16.455,"t":"2026-10-22T14:25:00Z","v":24406,"vw":16.437508},{"c":16.38,"h":16.43,"l":16.325,"n":217,"o":16.42,"t":"2026-10-22T14:30:00Z","v":29257,"vw":16.364609},{"c":16.245,"h":16.3861,"l":16.23,"n":246,"o":16.385,"t":"2026-10-22T14:35:00Z","v":40117,"vw":16.328804},{"c":16.32,"h":16.35,"l":16.2363,"n":131,"o":16.25,"t":"2026-10-22T14:40:00Z","v":26738,"vw":16.320391},{"c":16.245,"h":16.345,"l":16.2266,"n":113,"o":16.31,"t":"2026-10-22T14:45:00Z","v":12995,"vw":16.273848},{"c":16.175,"h":16.23,"l":16.14,"n":172,"o":16.2,"t":"2026-10-22T14:50:00Z","v":33487,"vw":16.178035},{"c":16.1299,"h":16.165,"l":16.02,"n":220,"o":16.165,"t":"2026-10-22T14:55:00Z","v":28614,"vw":16.070825},{"c":16.075,"h":16.16,"l":16.075,"n":110,"o":16.09,"t":"2026-10-22T15:00:00Z","v":11101,"vw":16.121678},{"c":15.88,"h":16.1,"l":15.87,"n":215,"o":16.06,"t":"2026-10-22T15:05:00Z","v":29626,"vw":15.99026},{"c":15.755,"h":15.88,"l":15.755,"n":165,"o":15.88,"t":"2026-10-22T15:10:00Z","v":18226,"vw":15.820862},{"c":16.0901,"h":16.12,"l":15.77,"n":156,"o":15.77,"t":"2026-10-22T15:15:00Z","v":27609,"vw":15.910653},{"c":16.27,"h":16.375,"l":16.14,"n":199,"o":16.14,"t":"2026-10-22T15:20:00Z","v":35798,"vw":16.280421},{"c":16.165,"h":16.34,"l":16.1498,"n":165,"o":16.24,"t":"2026-10-22T15:25:00Z","v":19465,"vw":16.224812},{"c":16.335,"h":16.39,"l":16.163,"n":235,"o":16.18,"t":"2026-10-22T15:30:00Z","v":26966,"vw":16.327152},{"c":16.22,"h":16.39,"l":16.21,"n":110,"o":16.33,"t":"2026-10-22T15:35:00Z","v":24960,"vw":16.328486},{"c":16.1502,"h":16.2201,"l":16.12,"n":189,"o":16.2201,"t":"2026-10-22T15:40:00Z","v":30958,"vw":16.170496},{"c":16.16,"h":16.255,"l":16.14,"n":57,"o":16.16,"t":"2026-10-22T15:45:00Z","v":8672,"vw":16.174208},{"c":16.17,"h":16.22,"l":16.16,"n":60,"o":16.17,"t":"2026-10-22T15:50:00Z","v":6354,"vw":16.180372},{"c":16.22,"h":16.26,"l":16.185,"n":148,"o":16.225,"t":"2026-10-22T15:55:00Z","v":11414,"vw":16.233968},{"c":16.2,"h":16.285,"l":16.1844,"n":84,"o":16.28,"t":"2026-10-22T16:00:00Z","v":10498,"vw":16.221328},{"c":16.23,"h":16.25,"l":16.16,"n":60,"o":16.185,"t":"2026-10-22T16:05:00Z","v":5583,"vw":16.203681},{"c":16.08,"h":16.18,"l":16.08,"n":85,"o":16.15,"t":"2026-10-22T16:10:00Z","v":9827,"vw":16.131392},{"c":16.11,"h":16.12,"l":16.09,"n":101,"o":16.11,"t":"2026-10-22T16:15:00Z","v":9688,"vw":16.108933},{"c":15.94,"h":16.11,"l":15.94,"n":155,"o":16.07,"t":"2026-10-22T16:20:00Z","v":22296,"vw":16.026347},{"c":15.98,"h":15.99,"l":15.914,"n":105,"o":15.914,"t":"2026-10-22T16:25:00Z","v":13787,"vw":15.942889},{"c":15.905,"h":15.98,"l":15.905,"n":122,"o":15.97,"t":"2026-10-22T16:30:00Z","v":31231,"vw":15.949904},{"c":15.98,"h":16.04,"l":15.91,"n":128,"o":15.925,"t":"2026-10-22T16:35:00Z","v":14433,"vw":15.96148},{"c":15.88,"h":15.965,"l":15.88,"n":86,"o":15.965,"t":"2026-10-22T16:40:00Z","v":14549,"vw":15.909529},{"c":15.7299,"h":15.865,"l":15.71,"n":166,"o":15.865,"t":"2026-10-22T16:45:00Z","v":25306,"vw":15.792619},{"c":15.7055,"h":15.74,"l":15.64,"n":186,"o":15.74,"t":"2026-10-22T16:50:00Z","v":27779,"vw":15.680683},{"c":15.81,"h":15.86,"l":15.71,"n":96,"o":15.71,"t":"2026-10-22T16:55:00Z","v":8648,"vw":15.795173},{"c":15.665,"h":15.83,"l":15.655,"n":83,"o":15.83,"t":"2026-10-22T17:00:00Z","v":7973,"vw":15.744768},{"c":15.669,"h":15.71,"l":15.65,"n":59,"o":15.68,"t":"2026-10-22T17:05:00Z","v":4634,"vw":15.676874},{"c":15.5801,"h":15.68,"l":15.5801,"n":135,"o":15.655,"t":"2026-10-22T17:10:00Z","v":28396,"vw":15.616501},{"c":15.63,"h":15.65,"l":15.57,"n":77,"o":15.615,"t":"2026-10-22T17:15:00Z","v":8395,"vw":15.623399},{"c":15.595,"h":15.63,"l":15.59,"n":108,"o":15.6,"t":"2026-10-22T17:20:00Z","v":13237,"vw":15.610758},{"c":15.555,"h":15.63,"l":15.53,"n":85,"o":15.6,"t":"2026-10-22T17:25:00Z","v":10686,"vw":15.562737},{"c":15.48,"h":15.55,"l":15.44,"n":233,"o":15.54,"t":"2026-10-22T17:30:00Z","v":37865,"vw":15.498866},{"c":15.46,"h":15.4701,"l":15.39,"n":121,"o":15.4701,"t":"2026-10-22T17:35:00Z","v":15537,"vw":15.420708},{"c":15.415,"h":15.45,"l":15.385,"n":113,"o":15.45,"t":"2026-10-22T17:40:00Z","v":15698,"vw":15.406254},{"c":15.33,"h":15.47,"l":15.3091,"n":112,"o":15.45,"t":"2026-10-22T17:45:00Z","v":14008,"vw":15.362896},{"c":15.255,"h":15.355,"l":15.255,"n":129,"o":15.33,"t":"2026-10-22T17:50:00Z","v":18254,"vw":15.303776},{"c":15.1232,"h":15.265,"l":15.105,"n":100,"o":15.265,"t":"2026-10-22T17:55:00Z","v":20054,"vw":15.156707},{"c":15.115,"h":15.135,"l":15.0647,"n":114,"o":15.13,"t":"2026-10-22T18:00:00Z","v":38803,"vw":15.096307},{"c":15.1,"h":15.13,"l":15.08,"n":84,"o":15.09,"t":"2026-10-22T18:05:00Z","v":5921,"vw":15.103387},{"c":15.17,"h":15.225,"l":15.105,"n":147,"o":15.105,"t":"2026-10-22T18:10:00Z","v":19719,"vw":15.16726},{"c":15.225,"h":15.26,"l":15.1498,"n":190,"o":15.17,"t":"2026-10-22T18:15:00Z","v":24942,"vw":15.194495},{"c":15.135,"h":15.23,"l":15.12,"n":208,"o":15.22,"t":"2026-10-22T18:20:00Z","v":29980,"vw":15.208787},{"c":15.0371,"h":15.12,"l":15.03,"n":122,"o":15.12,"t":"2026-10-22T18:25:00Z","v":24980,"vw":15.043654},{"c":15.015,"h":15.055,"l":15.011,"n":121,"o":15.015,"t":"2026-10-22T18:30:00Z","v":29258,"vw":15.042056},{"c":14.921,"h":15.01,"l":14.8901,"n":223,"o":15.01,"t":"2026-10-22T18:35:00Z","v":37261,"vw":14.958146},{"c":15.005,"h":15.005,"l":14.89,"n":119,"o":14.925,"t":"2026-10-22T18:40:00Z","v":36058,"vw":14.967176},{"c":14.95,"h":15,"l":14.9367,"n":97,"o":14.99,"t":"2026-10-22T18:45:00Z","v":16222,"vw":14.96825},{"c":15,"h":15.035,"l":14.9499,"n":94,"o":14.9499,"t":"2026-10-22T18:50:00Z","v":10471,"vw":15.006798},{"c":15.05,"h":15.1351,"l":15,"n":105,"o":15.04,"t":"2026-10-22T18:55:00Z","v":16507,"vw":15.059694},{"c":15.01,"h":15.06,"l":14.99,"n":111,"o":15.0502,"t":"2026-10-22T19:00:00Z","v":34062,"vw":15.040304},{"c":14.98,"h":15.07,"l":14.96,"n":153,"o":15.02,"t":"2026-10-22T19:05:00Z","v":17309,"vw":15.017166},{"c":14.935,"h":15.0462,"l":14.9301,"n":228,"o":14.97,"t":"2026-10-22T19:10:00Z","v":49175,"vw":14.968737},{"c":14.95,"h":14.975,"l":14.905,"n":284,"o":14.945,"t":"2026-10-22T19:15:00Z","v":36925,"vw":14.942524},{"c":14.975,"h":14.99,"l":14.9,"n":149,"o":14.93,"t":"2026-10-22T19:20:00Z","v":25250,"vw":14.942108},{"c":15.105,"h":15.105,"l":14.97,"n":179,"o":14.99,"t":"2026-10-22T19:25:00Z","v":26699,"vw":15.011275},{"c":15.075,"h":15.17,"l":15.075,"n":171,"o":15.11,"t":"2026-10-22T19:30:00Z","v":48150,"vw":15.119911},{"c":15.07,"h":15.12,"l":15.06,"n":122,"o":15.07,"t":"2026-10-22T19:35:00Z","v":11679,"vw":15.096626},{"c":15.09,"h":15.11,"l":15,"n":186,"o":15.0701,"t":"2026-10-22T19:40:00Z","v":17592,"vw":15.054779},{"c":14.99,"h":15.15,"l":14.9101,"n":515,"o":15.09,"t":"2026-10-22T19:45:00Z","v":75172,"vw":15.048555},{"c":15.04,"h":15.04,"l":14.74,"n":1356,"o":14.95,"t":"2026-10-22T19:50:00Z","v":161896,"vw":14.865358},{"c":14.945,"h":15.13,"l":14.71,"n":1137,"o":15.04,"t":"2026-10-22T19:55:00Z","v":118565,"vw":14.890799},{"c":14.85,"h":15.009,"l":14.85,"n":28,"o":14.97,"t":"2026-10-22T20:00:00Z","v":5998,"vw":14.910172},{"c":14.9,"h":14.94,"l":14.8,"n":13,"o":14.85,"t":"2026-10-22T20:05:00Z","v":1958,"vw":14.874684},{"c":14.88,"h":14.89,"l":14.84,"n":18,"o":14.84,"t":"2026-10-22T20:10:00Z","v":2818,"vw":14.877848},{"c":14.86,"h":14.86,"l":14.86,"n":2,"o":14.86,"t":"2026-10-22T20:15:00Z","v":508,"vw":14.86},{"c":14.86,"h":14.9198,"l":14.86,"n":10,"o":14.9,"t":"2026-10-22T20:20:00Z","v":468,"vw":14.894712},{"c":14.85,"h":14.85,"l":14.85,"n":14,"o":14.85,"t":"2026-10-22T20:25:00Z","v":1093,"vw":14.85},{"c":14.89,"h":14.9251,"l":14.89,"n":18,"o":14.91,"t":"2026-10-22T20:30:00Z","v":2645,"vw":14.903191},{"c":15.02,"h":15.02,"l":14.93,"n":13,"o":14.93,"t":"2026-10-22T20:35:00Z","v":854,"vw":14.993934},{"c":15.0892,"h":15.09,"l":15.05,"n":18,"o":15.05,"t":"2026-10-22T20:40:00Z","v":3634,"vw":15.065258},{"c":15.01,"h":15.1081,"l":15.01,"n":7,"o":15.09,"t":"2026-10-22T20:45:00Z","v":1560,"vw":15.061119},{"c":15.1,"h":15.1,"l":15.093,"n":3,"o":15.093,"t":"2026-10-22T20:55:00Z","v":201,"vw":15.0965},{"c":15.15,"h":15.15,"l":15.15,"n":1,"o":15.15,"t":"2026-10-22T21:05:00Z","v":300,"vw":15.15},{"c":15.25,"h":15.26,"l":15.24,"n":13,"o":15.2496,"t":"2026-10-22T21:10:00Z","v":4302,"vw":15.250697},{"c":15.35,"h":15.35,"l":15.35,"n":6,"o":15.35,"t":"2026-10-22T21:15:00Z","v":1951,"vw":15.35},{"c":15.29,"h":15.29,"l":15.29,"n":2,"o":15.29,"t":"2026-10-22T21:20:00Z","v":145,"vw":15.29},{"c":15.2,"h":15.2,"l":15.2,"n":2,"o":15.2,"t":"2026-10-22T21:30:00Z","v":130,"vw":15.2},{"c":15.1,"h":15.12,"l":15.1,"n":6,"o":15.12,"t":"2026-10-22T21:35:00Z","v":328,"vw":15.11},{"c":15.2,"h":15.2,"l":15.2,"n":3,"o":15.2,"t":"2026-10-22T21:40:00Z","v":560,"vw":15.2},{"c":15.23,"h":15.3,"l":15.23,"n":12,"o":15.26,"t":"2026-10-22T21:45:00Z","v":12050,"vw":15.266953},{"c":15.1264,"h":15.21,"l":15.12,"n":14,"o":15.21,"t":"2026-10-22T21:50:00Z","v":4170,"vw":15.159491},{"c":15.23,"h":15.23,"l":15.137,"n":6,"o":15.137,"t":"2026-10-22T21:55:00Z","v":455,"vw":15.176346},{"c":15.3414,"h":15.3414,"l":15.3414,"n":2,"o":15.3414,"t":"2026-10-22T22:00:00Z","v":101,"vw":15.3414},{"c":15.36,"h":15.36,"l":15.32,"n":20,"o":15.32,"t":"2026-10-22T22:05:00Z","v":22560,"vw":15.357931},{"c":15.34,"h":15.34,"l":15.34,"n":4,"o":15.34,"t":"2026-10-22T22:10:00Z","v":380,"vw":15.34},{"c":15.3,"h":15.3,"l":15.3,"n":6,"o":15.3,"t":"2026-10-22T22:15:00Z","v":380,"vw":15.3},{"c":15.38,"h":15.38,"l":15.3307,"n":11,"o":15.34,"t":"2026-10-22T22:20:00Z","v":1658,"vw":15.363416},{"c":15.37,"h":15.37,"l":15.37,"n":2,"o":15.37,"t":"2026-10-22T22:25:00Z","v":101,"vw":15.37},{"c":15.4539,"h":15.5481,"l":15.4539,"n":17,"o":15.5481,"t":"2026-10-22T22:30:00Z","v":4310,"vw":15.52091},{"c":15.52,"h":15.52,"l":15.52,"n":5,"o":15.52,"t":"2026-10-22T22:35:00Z","v":950,"vw":15.52},{"c":15.53,"h":15.53,"l":15.52,"n":2,"o":15.52,"t":"2026-10-22T22:40:00Z","v":1050,"vw":15.522381},{"c":15.44,"h":15.44,"l":15.44,"n":2,"o":15.44,"t":"2026-10-22T22:50:00Z","v":220,"vw":15.44},{"c":15.511,"h":15.511,"l":15.49,"n":6,"o":15.49,"t":"2026-10-22T22:55:00Z","v":469,"vw":15.500138},{"c":15.42,"h":15.42,"l":15.42,"n":1,"o":15.42,"t":"2026-10-22T23:05:00Z","v":100,"vw":15.42},{"c":15.43,"h":15.43,"l":15.4,"n":5,"o":15.4,"t":"2026-10-22T23:25:00Z","v":500,"vw":15.414419},{"c":15.26,"h":15.26,"l":15.26,"n":7,"o":15.26,"t":"2026-10-22T23:30:00Z","v":447,"vw":15.26},{"c":15.22,"h":15.23,"l":15.22,"n":7,"o":15.23,"t":"2026-10-22T23:35:00Z","v":336,"vw":15.226818},{"c":15.12,"h":15.12,"l":15.12,"n":3,"o":15.12,"t":"2026-10-22T23:40:00Z","v":555,"vw":15.12},{"c":15.18,"h":15.18,"l":15.18,"n":3,"o":15.18,"t":"2026-10-22T23:45:00Z","v":215,"vw":15.18},{"c":15.24,"h":15.24,"l":15.1877,"n":5,"o":15.1877,"t":"2026-10-22T23:50:00Z","v":532,"vw":15.214916},{"c":15.3,"h":15.3,"l":15.27,"n":6,"o":15.27,"t":"2026-10-22T23:55:00Z","v":2068,"vw":15.298066},{"c":15.66,"h":15.75,"l":15.47,"n":92,"o":15.59,"t":"2026-10-23T08:00:00Z","v":27170,"vw":15.539228},{"c":15.52,"h":15.52,"l":15.52,"n":2,"o":15.52,"t":"2026-10-23T08:05:00Z","v":103,"vw":15.52},{"c":15.8,"h":15.8,"l":15.8,"n":1,"o":15.8,"t":"2026-10-23T08:15:00Z","v":1000,"vw":15.8},{"c":15.79,"h":15.8,"l":15.79,"n":32,"o":15.7941,"t":"2026-10-23T08:20:00Z","v":1924,"vw":15.794122},{"c":15.79,"h":15.79,"l":15.76,"n":3,"o":15.76,"t":"2026-10-23T08:25:00Z","v":1000,"vw":15.7775},{"c":15.83,"h":15.84,"l":15.83,"n":5,"o":15.84,"t":"2026-10-23T08:30:00Z","v":870,"vw":15.8325},{"c":15.91,"h":15.91,"l":15.91,"n":1,"o":15.91,"t":"2026-10-23T08:40:00Z","v":300,"vw":15.91},{"c":15.8,"h":15.8,"l":15.8,"n":1,"o":15.8,"t":"2026-10-23T08:45:00Z","v":200,"vw":15.8},{"c":15.86,"h":15.86,"l":15.86,"n":5,"o":15.86,"t":"2026-10-23T08:50:00Z","v":1300,"vw":15.86},{"c":15.8,"h":15.8,"l":15.8,"n":3,"o":15.8,"t":"2026-10-23T09:00:00Z","v":300,"vw":15.8},{"c":15.55,"h":15.55,"l":15.55,"n":1,"o":15.55,"t":"2026-10-23T09:30:00Z","v":100,"vw":15.55},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-10-23T09:35:00Z","v":4000,"vw":15.5},{"c":15.49,"h":15.5,"l":15.47,"n":21,"o":15.5,"t":"2026-10-23T10:00:00Z","v":3396,"vw":15.482532},{"c":15.6818,"h":15.6818,"l":15.68,"n":5,"o":15.68,"t":"2026-10-23T10:25:00Z","v":322,"vw":15.680978},{"c":15.5011,"h":15.5011,"l":15.5011,"n":1,"o":15.5011,"t":"2026-10-23T10:45:00Z","v":164,"vw":15.5011},{"c":15.45,"h":15.45,"l":15.45,"n":9,"o":15.45,"t":"2026-10-23T10:50:00Z","v":5567,"vw":15.45},{"c":15.41,"h":15.45,"l":15.41,"n":2,"o":15.45,"t":"2026-10-23T10:55:00Z","v":429,"vw":15.431352},{"c":15.39,"h":15.42,"l":15.33,"n":25,"o":15.4,"t":"2026-10-23T11:00:00Z","v":5403,"vw":15.352158},{"c":15.31,"h":15.31,"l":15.31,"n":6,"o":15.31,"t":"2026-10-23T11:10:00Z","v":400,"vw":15.31},{"c":15.39,"h":15.39,"l":15.39,"n":19,"o":15.39,"t":"2026-10-23T11:15:00Z","v":723,"vw":15.39},{"c":15.45,"h":15.45,"l":15.375,"n":7,"o":15.375,"t":"2026-10-23T11:25:00Z","v":850,"vw":15.42},{"c":15.45,"h":15.45,"l":15.45,"n":9,"o":15.45,"t":"2026-10-23T11:30:00Z","v":300,"vw":15.45},{"c":15.5,"h":15.5,"l":15.5,"n":2,"o":15.5,"t":"2026-10-23T11:35:00Z","v":303,"vw":15.5},{"c":15.505,"h":15.505,"l":15.505,"n":1,"o":15.505,"t":"2026-10-23T11:40:00Z","v":200,"vw":15.505},{"c":15.67,"h":15.79,"l":15.59,"n":23,"o":15.59,"t":"2026-10-23T11:50:00Z","v":4979,"vw":15.635317},{"c":15.64,"h":15.65,"l":15.61,"n":10,"o":15.61,"t":"2026-10-23T11:55:00Z","v":6159,"vw":15.63918},{"c":15.5706,"h":15.6,"l":15.57,"n":10,"o":15.57,"t":"2026-10-23T12:00:00Z","v":1719,"vw":15.581388},{"c":15.57,"h":15.57,"l":15.57,"n":6,"o":15.57,"t":"2026-10-23T12:05:00Z","v":1500,"vw":15.57},{"c":15.55,"h":15.55,"l":15.55,"n":1,"o":15.55,"t":"2026-10-23T12:10:00Z","v":160,"vw":15.55},{"c":15.689,"h":15.69,"l":15.66,"n":31,"o":15.66,"t":"2026-10-23T12:15:00Z","v":6077,"vw":15.66956},{"c":15.729,"h":15.729,"l":15.68,"n":82,"o":15.69,"t":"2026-10-23T12:20:00Z","v":54341,"vw":15.698349},{"c":15.635,"h":15.7061,"l":15.635,"n":13,"o":15.7061,"t":"2026-10-23T12:25:00Z","v":3686,"vw":15.681394},{"c":15.5763,"h":15.59,"l":15.57,"n":3,"o":15.59,"t":"2026-10-23T12:30:00Z","v":3200,"vw":15.57161},{"c":15.6052,"h":15.61,"l":15.52,"n":12,"o":15.54,"t":"2026-10-23T12:35:00Z","v":1359,"vw":15.575695},{"c":15.537,"h":15.537,"l":15.537,"n":3,"o":15.537,"t":"2026-10-23T12:40:00Z","v":620,"vw":15.537},{"c":15.5,"h":15.5,"l":15.47,"n":13,"o":15.48,"t":"2026-10-23T12:45:00Z","v":4650,"vw":15.477389},{"c":15.47,"h":15.47,"l":15.47,"n":4,"o":15.47,"t":"2026-10-23T12:50:00Z","v":678,"vw":15.47},{"c":15.54,"h":15.54,"l":15.54,"n":7,"o":15.54,"t":"2026-10-23T13:00:00Z","v":8179,"vw":15.54},{"c":15.539,"h":15.539,"l":15.539,"n":1,"o":15.539,"t":"2026-10-23T13:05:00Z","v":500,"vw":15.539},{"c":15.42,"h":15.42,"l":15.409,"n":10,"o":15.41,"t":"2026-10-23T13:15:00Z","v":11574,"vw":15.419535},{"c":15.51,"h":15.51,"l":15.42,"n":8,"o":15.42,"t":"2026-10-23T13:20:00Z","v":1348,"vw":15.486897},{"c":15.53,"h":15.71,"l":15.53,"n":13,"o":15.61,"t":"2026-10-23T13:25:00Z","v":5650,"vw":15.671995},{"c":15.0188,"h":15.58,"l":14.8,"n":1239,"o":15.56,"t":"2026-10-23T13:30:00Z","v":184901,"vw":15.114224},{"c":15.17,"h":15.24,"l":14.93,"n":957,"o":15,"t":"2026-10-23T13:35:00Z","v":95565,"vw":15.125239},{"c":15.4816,"h":15.59,"l":15.22,"n":880,"o":15.235,"t":"2026-10-23T13:40:00Z","v":109216,"vw":15.3891},{"c":15.36,"h":15.5529,"l":15.32,"n":522,"o":15.53,"t":"2026-10-23T13:45:00Z","v":77090,"vw":15.429291},{"c":15.4801,"h":15.575,"l":15.24,"n":499,"o":15.395,"t":"2026-10-23T13:50:00Z","v":59568,"vw":15.425542},{"c":15.53,"h":15.53,"l":15.28,"n":374,"o":15.405,"t":"2026-10-23T13:55:00Z","v":39986,"vw":15.415437},{"c":15.65,"h":15.66,"l":15.4901,"n":646,"o":15.545,"t":"2026-10-23T14:00:00Z","v":80127,"vw":15.574229},{"c":15.62,"h":15.71,"l":15.55,"n":711,"o":15.64,"t":"2026-10-23T14:05:00Z","v":138345,"vw":15.631307},{"c":15.57,"h":15.61,"l":15.43,"n":490,"o":15.6,"t":"2026-10-23T14:10:00Z","v":53398,"vw":15.55208},{"c":15.51,"h":15.65,"l":15.45,"n":364,"o":15.6,"t":"2026-10-23T14:15:00Z","v":37569,"vw":15.531972},{"c":15.63,"h":15.66,"l":15.565,"n":213,"o":15.565,"t":"2026-10-23T14:20:00Z","v":32089,"vw":15.617671},{"c":15.665,"h":15.68,"l":15.57,"n":148,"o":15.66,"t":"2026-10-23T14:25:00Z","v":14284,"vw":15.635724},{"c":15.73,"h":15.74,"l":15.625,"n":175,"o":15.685,"t":"2026-10-23T14:30:00Z","v":34892,"vw":15.691451},{"c":15.95,"h":15.95,"l":15.69,"n":218,"o":15.73,"t":"2026-10-23T14:35:00Z","v":20507,"vw":15.799171},{"c":15.84,"h":15.955,"l":15.82,"n":224,"o":15.95,"t":"2026-10-23T14:40:00Z","v":24321,"vw":15.891187},{"c":15.775,"h":15.805,"l":15.7,"n":261,"o":15.805,"t":"2026-10-23T14:45:00Z","v":25363,"vw":15.754813},{"c":15.73,"h":15.81,"l":15.695,"n":258,"o":15.76,"t":"2026-10-23T14:50:00Z","v":47754,"vw":15.751463},{"c":15.7,"h":15.765,"l":15.69,"n":211,"o":15.715,"t":"2026-10-23T14:55:00Z","v":23511,"vw":15.723303},{"c":15.58,"h":15.69,"l":15.5,"n":200,"o":15.685,"t":"2026-10-23T15:00:00Z","v":31304,"vw":15.593836},{"c":15.555,"h":15.62,"l":15.53,"n":127,"o":15.565,"t":"2026-10-23T15:05:00Z","v":16859,"vw":15.551121},{"c":15.5592,"h":15.585,"l":15.5,"n":131,"o":15.5,"t":"2026-10-23T15:10:00Z","v":12662,"vw":15.552385},{"c":15.575,"h":15.62,"l":15.57,"n":76,"o":15.5786,"t":"2026-10-23T15:15:00Z","v":18745,"vw":15.589716},{"c":15.48,"h":15.6,"l":15.46,"n":136,"o":15.555,"t":"2026-10-23T15:20:00Z","v":16807,"vw":15.496186},{"c":15.44,"h":15.49,"l":15.385,"n":144,"o":15.48,"t":"2026-10-23T15:25:00Z","v":17871,"vw":15.444646},{"c":15.3,"h":15.43,"l":15.3,"n":138,"o":15.4183,"t":"2026-10-23T15:30:00Z","v":17561,"vw":15.356578},{"c":15.465,"h":15.48,"l":15.29,"n":172,"o":15.305,"t":"2026-10-23T15:35:00Z","v":25772,"vw":15.385657},{"c":15.45,"h":15.5,"l":15.42,"n":121,"o":15.49,"t":"2026-10-23T15:40:00Z","v":17524,"vw":15.472541},{"c":15.5,"h":15.54,"l":15.42,"n":167,"o":15.43,"t":"2026-10-23T15:45:00Z","v":118154,"vw":15.451248},{"c":15.47,"h":15.52,"l":15.45,"n":77,"o":15.511,"t":"2026-10-23T15:50:00Z","v":14310,"vw":15.487143},{"c":15.55,"h":15.56,"l":15.46,"n":226,"o":15.485,"t":"2026-10-23T15:55:00Z","v":29327,"vw":15.525128},{"c":15.54,"h":15.58,"l":15.51,"n":51,"o":15.5188,"t":"2026-10-23T16:00:00Z","v":7954,"vw":15.526406},{"c":15.49,"h":15.53,"l":15.475,"n":32,"o":15.53,"t":"2026-10-23T16:05:00Z","v":4087,"vw":15.49552},{"c":15.57,"h":15.57,"l":15.5,"n":138,"o":15.52,"t":"2026-10-23T16:10:00Z","v":27241,"vw":15.52578},{"c":15.53,"h":15.61,"l":15.495,"n":45,"o":15.5597,"t":"2026-10-23T16:15:00Z","v":8266,"vw":15.558376},{"c":15.56,"h":15.565,"l":15.52,"n":103,"o":15.54,"t":"2026-10-23T16:20:00Z","v":12769,"vw":15.54943},{"c":15.5598,"h":15.63,"l":15.5598,"n":62,"o":15.58,"t":"2026-10-23T16:25:00Z","v":21744,"vw":15.594659},{"c":15.505,"h":15.6,"l":15.42,"n":80,"o":15.555,"t":"2026-10-23T16:30:00Z","v":12692,"vw":15.501739},{"c":15.465,"h":15.5357,"l":15.46,"n":46,"o":15.515,"t":"2026-10-23T16:35:00Z","v":6447,"vw":15.485651},{"c":15.5,"h":15.53,"l":15.47,"n":25,"o":15.485,"t":"2026-10-23T16:40:00Z","v":3531,"vw":15.501647},{"c":15.51,"h":15.535,"l":15.48,"n":41,"o":15.51,"t":"2026-10-23T16:45:00Z","v":3789,"vw":15.506623},{"c":15.4399,"h":15.52,"l":15.42,"n":114,"o":15.52,"t":"2026-10-23T16:50:00Z","v":32081,"vw":15.46327},{"c":15.44,"h":15.48,"l":15.395,"n":105,"o":15.435,"t":"2026-10-23T16:55:00Z","v":14205,"vw":15.434352},{"c":15.445,"h":15.46,"l":15.4,"n":26,"o":15.425,"t":"2026-10-23T17:00:00Z","v":2902,"vw":15.422453},{"c":15.38,"h":15.455,"l":15.365,"n":88,"o":15.4506,"t":"2026-10-23T17:05:00Z","v":12123,"vw":15.396359},{"c":15.4,"h":15.41,"l":15.37,"n":31,"o":15.37,"t":"2026-10-23T17:10:00Z","v":2768,"vw":15.389018},{"c":15.38,"h":15.415,"l":15.36,"n":39,"o":15.405,"t":"2026-10-23T17:15:00Z","v":4387,"vw":15.374586},{"c":15.358,"h":15.41,"l":15.35,"n":32,"o":15.38,"t":"2026-10-23T17:20:00Z","v":4205,"vw":15.372883},{"c":15.35,"h":15.37,"l":15.32,"n":34,"o":15.35,"t":"2026-10-23T17:25:00Z","v":5798,"vw":15.349344},{"c":15.38,"h":15.38,"l":15.34,"n":11,"o":15.345,"t":"2026-10-23T17:30:00Z","v":920,"vw":15.351111},{"c":15.3882,"h":15.3999,"l":15.37,"n":28,"o":15.3791,"t":"2026-10-23T17:35:00Z","v":14655,"vw":15.395065},{"c":15.37,"h":15.37,"l":15.355,"n":5,"o":15.355,"t":"2026-10-23T17:40:00Z","v":477,"vw":15.365},{"c":15.38,"h":15.39,"l":15.35,"n":36,"o":15.38,"t":"2026-10-23T17:45:00Z","v":3342,"vw":15.370361},{"c":15.42,"h":15.42,"l":15.35,"n":56,"o":15.3701,"t":"2026-10-23T17:50:00Z","v":18414,"vw":15.378891}],"history":[{"c":34.83,"h":34.9054,"l":27.28,"n":13290,"o":28.28,"t":"2026-06-15T04:00:00Z","v":1281306,"vw":30.422126},{"c":38.22,"h":46.68,"l":35.8,"n":42696,"o":37.61,"t":"2026-06-16T04:00:00Z","v":4230041,"vw":41.274529},{"c":34.39,"h":42.64,"l":32.53,"n":26480,"o":41.24,"t":"2026-06-17T04:00:00Z","v":2797937,"vw":36.479508},{"c":31.79,"h":33.52,"l":27.2,"n":19463,"o":33.03,"t":"2026-06-18T04:00:00Z","v":2083698,"vw":29.971522},{"c":21.31,"h":28.85,"l":21.13,"n":26239,"o":28.73,"t":"2026-06-22T04:00:00Z","v":2752065,"vw":25.162963},{"c":21.75,"h":24.32,"l":19.28,"n":28303,"o":20.41,"t":"2026-06-23T04:00:00Z","v":2999870,"vw":22.126488},{"c":21.2,"h":22.75,"l":20.25,"n":16189,"o":21.21,"t":"2026-06-24T04:00:00Z","v":1679004,"vw":21.781868},{"c":20.79,"h":22.93,"l":20.06,"n":12213,"o":21.9,"t":"2026-06-25T04:00:00Z","v":1066014,"vw":20.857145},{"c":20.65,"h":22.255,"l":19.6,"n":11533,"o":20.13,"t":"2026-06-26T04:00:00Z","v":983103,"vw":20.980864},{"c":23.76,"h":24.35,"l":20.47,"n":13187,"o":21.98,"t":"2026-06-29T04:00:00Z","v":1062620,"vw":22.103252},{"c":25.65,"h":26.175,"l":23.06,"n":12621,"o":23.59,"t":"2026-06-30T04:00:00Z","v":1047884,"vw":24.969872},{"c":21.79,"h":26.04,"l":21.31,"n":39511,"o":26.01,"t":"2026-07-01T04:00:00Z","v":2953689,"vw":22.692498},{"c":22.82,"h":22.91,"l":21.24,"n":10933,"o":22.34,"t":"2026-07-02T04:00:00Z","v":1002957,"vw":22.043023},{"c":22.32,"h":24.5,"l":20.92,"n":15721,"o":23.95,"t":"2026-07-06T04:00:00Z","v":1430156,"vw":22.394597},{"c":19.37,"h":21.98,"l":19.2,"n":12781,"o":21.98,"t":"2026-07-07T04:00:00Z","v":1133080,"vw":20.231627},{"c":19.05,"h":20.21,"l":18.2547,"n":12978,"o":20.105,"t":"2026-07-08T04:00:00Z","v":1081174,"vw":19.118318},{"c":20.01,"h":20.35,"l":18.86,"n":5713,"o":19.61,"t":"2026-07-09T04:00:00Z","v":538131,"vw":19.753392},{"c":18.19,"h":19.49,"l":18.14,"n":10861,"o":19.445,"t":"2026-07-10T04:00:00Z","v":1012625,"vw":18.954183},{"c":16.56,"h":18.05,"l":16.04,"n":9271,"o":18,"t":"2026-07-13T04:00:00Z","v":701297,"vw":16.654497},{"c":15.88,"h":17.61,"l":15.86,"n":6043,"o":17.02,"t":"2026-07-14T04:00:00Z","v":524566,"vw":16.920135},{"c":15.71,"h":16.615,"l":14.96,"n":10095,"o":16.25,"t":"2026-07-15T04:00:00Z","v":868827,"vw":15.699416},{"c":14.69,"h":16.25,"l":14.64,"n":19151,"o":15.62,"t":"2026-07-16T04:00:00Z","v":1026619,"vw":15.597855},{"c":13.06,"h":14.49,"l":12.72,"n":21342,"o":13.85,"t":"2026-07-17T04:00:00Z","v":1075216,"vw":13.367207},{"c":12.2,"h":13.42,"l":12.2,"n":10524,"o":13.42,"t":"2026-07-20T04:00:00Z","v":825229,"vw":12.734878},{"c":12.91,"h":14.22,"l":12.32,"n":16873,"o":12.7,"t":"2026-07-21T04:00:00Z","v":1174391,"vw":13.423857},{"c":11.23,"h":13.18,"l":11.21,"n":9848,"o":12.93,"t":"2026-07-22T04:00:00Z","v":876580,"vw":12.183826},{"c":11.79,"h":11.83,"l":10.35,"n":16262,"o":11.18,"t":"2026-07-23T04:00:00Z","v":1258614,"vw":11.027034},{"c":11.09,"h":11.39,"l":10.405,"n":12403,"o":11.29,"t":"2026-07-24T04:00:00Z","v":873153,"vw":10.860501},{"c":10.81,"h":11.04,"l":9.89,"n":14941,"o":10.81,"t":"2026-07-27T04:00:00Z","v":981839,"vw":10.371337},{"c":11.34,"h":11.68,"l":9.58,"n":15862,"o":9.97,"t":"2026-07-28T04:00:00Z","v":1327659,"vw":10.882149},{"c":10.59,"h":11.56,"l":10.18,"n":13548,"o":10.95,"t":"2026-07-29T04:00:00Z","v":1129273,"vw":10.855901},{"c":10.55,"h":11.79,"l":10.39,"n":10590,"o":11.065,"t":"2026-07-30T04:00:00Z","v":1103104,"vw":11.017143},{"c":9.83,"h":10.78,"l":9.69,"n":12559,"o":10.72,"t":"2026-07-31T04:00:00Z","v":1192449,"vw":9.940896},{"c":10.95,"h":10.95,"l":9.16,"n":12865,"o":9.49,"t":"2026-08-03T04:00:00Z","v":1773577,"vw":10.149242},{"c":13.11,"h":13.19,"l":11.12,"n":34448,"o":11.415,"t":"2026-08-04T04:00:00Z","v":3546391,"vw":12.277799},{"c":9.42,"h":11.315,"l":9.34,"n":56836,"o":10.24,"t":"2026-08-05T04:00:00Z","v":4084706,"vw":10.185209},{"c":10.58,"h":10.709,"l":8.86,"n":68492,"o":9.22,"t":"2026-08-06T04:00:00Z","v":6192972,"vw":9.885356},{"c":13.86,"h":13.945,"l":10.47,"n":96037,"o":10.57,"t":"2026-08-07T04:00:00Z","v":9219626,"vw":12.503034},{"c":15.07,"h":15.135,"l":13.275,"n":143937,"o":14.21,"t":"2026-08-10T04:00:00Z","v":8575842,"vw":14.013361},{"c":13.91,"h":15.3,"l":13.27,"n":62570,"o":15.07,"t":"2026-08-11T04:00:00Z","v":3848624,"vw":13.950848},{"c":16.57,"h":17.24,"l":14.01,"n":88556,"o":14.27,"t":"2026-08-12T04:00:00Z","v":5704368,"vw":15.846644},{"c":15.44,"h":16.29,"l":15.105,"n":41931,"o":15.99,"t":"2026-08-13T04:00:00Z","v":4907816,"vw":15.630971},{"c":15.11,"h":16,"l":14.15,"n":35101,"o":15.745,"t":"2026-08-14T04:00:00Z","v":3023767,"vw":14.79717},{"c":16.51,"h":17.24,"l":15.05,"n":28775,"o":15.09,"t":"2026-08-17T04:00:00Z","v":3677073,"vw":16.607891},{"c":15.77,"h":16.51,"l":14.94,"n":23016,"o":15.2,"t":"2026-08-18T04:00:00Z","v":2390758,"vw":15.731984},{"c":15.01,"h":16.18,"l":14.35,"n":18597,"o":16.16,"t":"2026-08-19T04:00:00Z","v":2296158,"vw":14.944318},{"c":13.73,"h":14.58,"l":13.005,"n":16825,"o":14.45,"t":"2026-08-20T04:00:00Z","v":2280360,"vw":13.558264},{"c":14.38,"h":14.44,"l":13.19,"n":13262,"o":13.86,"t":"2026-08-21T04:00:00Z","v":2030194,"vw":13.922502},{"c":13.92,"h":14.63,"l":13.54,"n":20882,"o":13.83,"t":"2026-08-24T04:00:00Z","v":2536780,"vw":14.098929},{"c":14.54,"h":14.91,"l":14.19,"n":13648,"o":14.32,"t":"2026-08-25T04:00:00Z","v":1974438,"vw":14.581809},{"c":14.88,"h":14.99,"l":13.95,"n":17453,"o":14.36,"t":"2026-08-26T04:00:00Z","v":2304713,"vw":14.482405},{"c":15.13,"h":15.415,"l":14.6773,"n":15087,"o":15,"t":"2026-08-27T04:00:00Z","v":2121215,"vw":15.049517},{"c":15.25,"h":15.66,"l":14.505,"n":12926,"o":14.93,"t":"2026-08-28T04:00:00Z","v":1964582,"vw":15.186881},{"c":15.72,"h":15.835,"l":14.94,"n":13014,"o":14.99,"t":"2026-08-31T04:00:00Z","v":1517603,"vw":15.549383},{"c":15.4,"h":16.075,"l":15.19,"n":11683,"o":15.33,"t":"2026-09-01T04:00:00Z","v":1517558,"vw":15.698893},{"c":15.07,"h":15.53,"l":14.54,"n":8746,"o":15.51,"t":"2026-09-02T04:00:00Z","v":1327833,"vw":15.011452},{"c":16.98,"h":17.535,"l":15.18,"n":23811,"o":15.23,"t":"2026-09-03T04:00:00Z","v":3821157,"vw":16.950657},{"c":16.55,"h":17.235,"l":16.45,"n":16323,"o":16.76,"t":"2026-09-04T04:00:00Z","v":1759892,"vw":16.835543},{"c":17.83,"h":18.12,"l":15.95,"n":13729,"o":16.79,"t":"2026-09-08T04:00:00Z","v":1711114,"vw":17.380456},{"c":16.44,"h":17.71,"l":15.9769,"n":14935,"o":17.48,"t":"2026-09-09T04:00:00Z","v":1929456,"vw":16.693371},{"c":16.6,"h":18.02,"l":15.86,"n":19032,"o":15.86,"t":"2026-09-10T04:00:00Z","v":2375810,"vw":17.109807},{"c":17.2,"h":17.36,"l":16.0518,"n":8400,"o":16.96,"t":"2026-09-11T04:00:00Z","v":1498233,"vw":16.771311},{"c":16.49,"h":17.52,"l":16.16,"n":11851,"o":16.21,"t":"2026-09-14T04:00:00Z","v":1455973,"vw":16.874389},{"c":15.47,"h":16.58,"l":15.35,"n":10729,"o":16.58,"t":"2026-09-15T04:00:00Z","v":1604398,"vw":15.837529},{"c":17.05,"h":17.52,"l":15.675,"n":21033,"o":15.79,"t":"2026-09-16T04:00:00Z","v":2923241,"vw":16.939749},{"c":17.97,"h":18.39,"l":17.5,"n":14583,"o":17.735,"t":"2026-09-17T04:00:00Z","v":1874658,"vw":17.904813},{"c":17.52,"h":18.3,"l":16.81,"n":24506,"o":17.88,"t":"2026-09-18T04:00:00Z","v":3206824,"vw":17.365484},{"c":17.25,"h":18.665,"l":17.2,"n":17148,"o":17.91,"t":"2026-09-21T04:00:00Z","v":2041885,"vw":17.851378},{"c":17.86,"h":17.91,"l":16.9394,"n":12235,"o":17.17,"t":"2026-09-22T04:00:00Z","v":1453703,"vw":17.589664},{"c":16.38,"h":17.745,"l":16.285,"n":9913,"o":17.51,"t":"2026-09-23T04:00:00Z","v":1178915,"vw":17.040926},{"c":16.33,"h":16.53,"l":15.84,"n":20233,"o":16.38,"t":"2026-09-24T04:00:00Z","v":1913606,"vw":16.223549},{"c":16.43,"h":16.65,"l":15.85,"n":16923,"o":16.38,"t":"2026-09-25T04:00:00Z","v":1558059,"vw":16.279102},{"c":15.75,"h":16.875,"l":15.705,"n":13515,"o":16.4,"t":"2026-09-28T04:00:00Z","v":1495861,"vw":16.251386},{"c":16.56,"h":16.71,"l":15.72,"n":10546,"o":15.98,"t":"2026-09-29T04:00:00Z","v":1315334,"vw":16.326192},{"c":16.9,"h":17.25,"l":16.2,"n":13032,"o":16.39,"t":"2026-09-30T04:00:00Z","v":1421987,"vw":16.922375},{"c":16.28,"h":17.525,"l":16.225,"n":11401,"o":16.82,"t":"2026-10-01T04:00:00Z","v":1261799,"vw":16.865859},{"c":18.6,"h":18.815,"l":16.545,"n":18688,"o":16.59,"t":"2026-10-02T04:00:00Z","v":1892598,"vw":18.103652},{"c":21.46,"h":21.47,"l":18.5519,"n":23605,"o":18.63,"t":"2026-10-05T04:00:00Z","v":2048001,"vw":20.486933},{"c":21.7,"h":22.79,"l":21.545,"n":35228,"o":21.72,"t":"2026-10-06T04:00:00Z","v":3095177,"vw":22.157747},{"c":20.59,"h":21.4523,"l":20.07,"n":28474,"o":20.68,"t":"2026-10-07T04:00:00Z","v":2518945,"vw":20.681191},{"c":18.86,"h":20.6,"l":18.775,"n":21316,"o":20.6,"t":"2026-10-08T04:00:00Z","v":1731433,"vw":19.520371},{"c":19.3,"h":20.16,"l":18.83,"n":19940,"o":19.98,"t":"2026-10-09T04:00:00Z","v":2192304,"vw":19.321467},{"c":19.48,"h":20.34,"l":18.9,"n":19014,"o":19.79,"t":"2026-10-12T04:00:00Z","v":1686721,"vw":19.662271},{"c":17.87,"h":19.15,"l":17.74,"n":21436,"o":19.15,"t":"2026-10-13T04:00:00Z","v":1749123,"vw":18.108167},{"c":16.83,"h":17.52,"l":16.6,"n":21104,"o":17.5,"t":"2026-10-14T04:00:00Z","v":1917687,"vw":17.063116},{"c":16.08,"h":16.13,"l":14.32,"n":20179,"o":15.65,"t":"2026-10-15T04:00:00Z","v":2055906,"vw":15.44263},{"c":15.5,"h":15.88,"l":14.82,"n":19560,"o":15.88,"t":"2026-10-16T04:00:00Z","v":1904878,"vw":15.36233},{"c":15.86,"h":16.52,"l":15.645,"n":19853,"o":16.16,"t":"2026-10-19T04:00:00Z","v":1647372,"vw":16.10164},{"c":15.89,"h":16.01,"l":14.86,"n":18176,"o":15.46,"t":"2026-10-20T04:00:00Z","v":2230685,"vw":15.596247},{"c":18.31,"h":19.755,"l":17.8,"n":72688,"o":18.58,"t":"2026-10-21T04:00:00Z","v":6383098,"vw":18.739795},{"c":14.97,"h":17.0931,"l":14.71,"n":19556,"o":17.09,"t":"2026-10-22T04:00:00Z","v":2762381,"vw":15.783762},{"c":15.42,"h":15.955,"l":14.8,"n":12006,"o":15.56,"t":"2026-10-23T04:00:00Z","v":1836964,"vw":15.462453}],"volatilityBars":[{"c":17.29,"h":17.44,"l":17.24,"n":55,"o":17.35,"t":"2026-09-22T08:00:00Z","v":8883,"vw":17.297768},{"c":17.22,"h":17.22,"l":17.22,"n":1,"o":17.22,"t":"2026-09-22T08:15:00Z","v":413,"vw":17.22},{"c":17.42,"h":17.42,"l":17.35,"n":4,"o":17.35,"t":"2026-09-22T09:45:00Z","v":1731,"vw":17.3974},{"c":17.42,"h":17.42,"l":17.42,"n":3,"o":17.42,"t":"2026-09-22T10:00:00Z","v":500,"vw":17.42},{"c":17.373,"h":17.4,"l":17.35,"n":14,"o":17.4,"t":"2026-09-22T11:00:00Z","v":4382,"vw":17.370684},{"c":17.29,"h":17.32,"l":17.29,"n":8,"o":17.3,"t":"2026-09-22T11:15:00Z","v":1125,"vw":17.310273},{"c":17.29,"h":17.3,"l":17.29,"n":3,"o":17.3,"t":"2026-09-22T11:30:00Z","v":1200,"vw":17.295833},{"c":17.286,"h":17.2991,"l":17.25,"n":11,"o":17.29,"t":"2026-09-22T11:45:00Z","v":2071,"vw":17.285566},{"c":17.24,"h":17.29,"l":17.24,"n":4,"o":17.29,"t":"2026-09-22T12:00:00Z","v":510,"vw":17.272},{"c":17.26,"h":17.29,"l":17.26,"n":12,"o":17.29,"t":"2026-09-22T12:15:00Z","v":21181,"vw":17.288714},{"c":17.29,"h":17.3,"l":17.27,"n":10,"o":17.28,"t":"2026-09-22T12:30:00Z","v":2010,"vw":17.288597},{"c":17.293,"h":17.293,"l":17.23,"n":6,"o":17.24,"t":"2026-09-22T12:45:00Z","v":2674,"vw":17.259839},{"c":17.23,"h":17.27,"l":17.23,"n":20,"o":17.269,"t":"2026-09-22T13:00:00Z","v":3182,"vw":17.250861},{"c":17.1809,"h":17.24,"l":17.1809,"n":42,"o":17.24,"t":"2026-09-22T13:15:00Z","v":6759,"vw":17.209807},{"c":17.4101,"h":17.56,"l":16.9394,"n":2123,"o":17.17,"t":"2026-09-22T13:30:00Z","v":255690,"vw":17.223855},{"c":17.71,"h":17.81,"l":17.34,"n":1228,"o":17.38,"t":"2026-09-22T13:45:00Z","v":130264,"vw":17.575247},{"c":17.43,"h":17.785,"l":17.38,"n":728,"o":17.74,"t":"2026-09-22T14:00:00Z","v":65128,"vw":17.569557},{"c":17.64,"h":17.675,"l":17.43,"n":615,"o":17.44,"t":"2026-09-22T14:15:00Z","v":42693,"vw":17.572141},{"c":17.68,"h":17.73,"l":17.58,"n":674,"o":17.63,"t":"2026-09-22T14:30:00Z","v":61778,"vw":17.660334},{"c":17.74,"h":17.91,"l":17.655,"n":637,"o":17.68,"t":"2026-09-22T14:45:00Z","v":111411,"vw":17.804605},{"c":17.65,"h":17.74,"l":17.6,"n":382,"o":17.74,"t":"2026-09-22T15:00:00Z","v":41531,"vw":17.648429},{"c":17.705,"h":17.89,"l":17.625,"n":953,"o":17.68,"t":"2026-09-22T15:15:00Z","v":74489,"vw":17.754328},{"c":17.55,"h":17.7,"l":17.5419,"n":226,"o":17.69,"t":"2026-09-22T15:30:00Z","v":19609,"vw":17.605805},{"c":17.44,"h":17.575,"l":17.425,"n":335,"o":17.545,"t":"2026-09-22T15:45:00Z","v":53487,"vw":17.523151},{"c":17.485,"h":17.51,"l":17.385,"n":335,"o":17.45,"t":"2026-09-22T16:00:00Z","v":48773,"vw":17.435857},{"c":17.465,"h":17.515,"l":17.465,"n":107,"o":17.5,"t":"2026-09-22T16:15:00Z","v":11991,"vw":17.492836},{"c":17.46,"h":17.5,"l":17.44,"n":88,"o":17.445,"t":"2026-09-22T16:30:00Z","v":9308,"vw":17.458163},{"c":17.58,"h":17.625,"l":17.485,"n":205,"o":17.49,"t":"2026-09-22T16:45:00Z","v":26757,"vw":17.571099},{"c":17.69,"h":17.69,"l":17.56,"n":109,"o":17.58,"t":"2026-09-22T17:00:00Z","v":8628,"vw":17.610798},{"c":17.645,"h":17.74,"l":17.62,"n":257,"o":17.685,"t":"2026-09-22T17:15:00Z","v":25893,"vw":17.673501},{"c":17.615,"h":17.63,"l":17.5828,"n":100,"o":17.63,"t":"2026-09-22T17:30:00Z","v":20586,"vw":17.60833},{"c":17.65,"h":17.65,"l":17.5898,"n":195,"o":17.63,"t":"2026-09-22T17:45:00Z","v":13832,"vw":17.608988},{"c":17.715,"h":17.715,"l":17.575,"n":116,"o":17.6499,"t":"2026-09-22T18:00:00Z","v":6446,"vw":17.631291},{"c":17.73,"h":17.81,"l":17.71,"n":238,"o":17.7101,"t":"2026-09-22T18:15:00Z","v":28203,"vw":17.751288},{"c":17.63,"h":17.7,"l":17.595,"n":118,"o":17.7,"t":"2026-09-22T18:30:00Z","v":17369,"vw":17.664154},{"c":17.63,"h":17.63,"l":17.5899,"n":89,"o":17.6,"t":"2026-09-22T18:45:00Z","v":7559,"vw":17.610363},{"c":17.595,"h":17.6201,"l":17.53,"n":216,"o":17.62,"t":"2026-09-22T19:00:00Z","v":23781,"vw":17.580246},{"c":17.64,"h":17.6403,"l":17.6,"n":164,"o":17.6,"t":"2026-09-22T19:15:00Z","v":22098,"vw":17.62379},{"c":17.62,"h":17.64,"l":17.56,"n":225,"o":17.64,"t":"2026-09-22T19:30:00Z","v":19232,"vw":17.60677},{"c":17.86,"h":17.8909,"l":17.625,"n":1167,"o":17.625,"t":"2026-09-22T19:45:00Z","v":230477,"vw":17.817235},{"c":17.83,"h":17.86,"l":17.8,"n":57,"o":17.86,"t":"2026-09-22T20:00:00Z","v":8648,"vw":17.831374},{"c":17.75,"h":17.75,"l":17.74,"n":5,"o":17.74,"t":"2026-09-22T20:30:00Z","v":1558,"vw":17.742894},{"c":17.75,"h":17.75,"l":17.75,"n":1,"o":17.75,"t":"2026-09-22T20:45:00Z","v":100,"vw":17.75},{"c":17.75,"h":17.75,"l":17.75,"n":4,"o":17.75,"t":"2026-09-22T21:15:00Z","v":868,"vw":17.75},{"c":17.7078,"h":17.7078,"l":17.7078,"n":1,"o":17.7078,"t":"2026-09-22T21:30:00Z","v":113,"vw":17.7078},{"c":17.79,"h":17.79,"l":17.79,"n":1,"o":17.79,"t":"2026-09-22T22:15:00Z","v":100,"vw":17.79},{"c":17.72,"h":17.72,"l":17.72,"n":1,"o":17.72,"t":"2026-09-22T22:30:00Z","v":350,"vw":17.72},{"c":17.7493,"h":17.7493,"l":17.7493,"n":1,"o":17.7493,"t":"2026-09-22T23:00:00Z","v":100,"vw":17.7493},{"c":17.718,"h":17.718,"l":17.718,"n":1,"o":17.718,"t":"2026-09-22T23:45:00Z","v":384,"vw":17.718},{"c":17.77,"h":17.77,"l":17.77,"n":1,"o":17.77,"t":"2026-09-23T08:00:00Z","v":400,"vw":17.77},{"c":17.85,"h":17.85,"l":17.84,"n":3,"o":17.84,"t":"2026-09-23T08:15:00Z","v":2000,"vw":17.8445},{"c":17.77,"h":17.77,"l":17.75,"n":2,"o":17.75,"t":"2026-09-23T10:45:00Z","v":350,"vw":17.755714},{"c":17.6705,"h":17.7033,"l":17.6705,"n":5,"o":17.7033,"t":"2026-09-23T11:00:00Z","v":1438,"vw":17.682878},{"c":17.6297,"h":17.6297,"l":17.59,"n":4,"o":17.59,"t":"2026-09-23T11:15:00Z","v":1256,"vw":17.594051},{"c":17.5272,"h":17.58,"l":17.526,"n":24,"o":17.57,"t":"2026-09-23T11:30:00Z","v":13393,"vw":17.547551},{"c":17.6398,"h":17.6398,"l":17.6398,"n":1,"o":17.6398,"t":"2026-09-23T11:45:00Z","v":118,"vw":17.6398},{"c":17.59,"h":17.61,"l":17.59,"n":6,"o":17.61,"t":"2026-09-23T12:00:00Z","v":741,"vw":17.603514},{"c":17.59,"h":17.63,"l":17.59,"n":4,"o":17.63,"t":"2026-09-23T12:15:00Z","v":914,"vw":17.612222},{"c":17.58,"h":17.623,"l":17.57,"n":6,"o":17.623,"t":"2026-09-23T12:45:00Z","v":3134,"vw":17.57925},{"c":17.5101,"h":17.71,"l":17.5101,"n":89,"o":17.61,"t":"2026-09-23T13:00:00Z","v":41204,"vw":17.618742},{"c":17.5,"h":17.62,"l":17.5,"n":20,"o":17.57,"t":"2026-09-23T13:15:00Z","v":3988,"vw":17.566647},{"c":17.61,"h":17.745,"l":17.32,"n":1420,"o":17.51,"t":"2026-09-23T13:30:00Z","v":141542,"vw":17.540596},{"c":17.61,"h":17.71,"l":17.571,"n":702,"o":17.635,"t":"2026-09-23T13:45:00Z","v":73967,"vw":17.630758},{"c":17.525,"h":17.735,"l":17.475,"n":849,"o":17.64,"t":"2026-09-23T14:00:00Z","v":58128,"vw":17.653051},{"c":17.355,"h":17.5412,"l":17.242,"n":884,"o":17.49,"t":"2026-09-23T14:15:00Z","v":65106,"vw":17.3675},{"c":17.435,"h":17.44,"l":17.32,"n":379,"o":17.37,"t":"2026-09-23T14:30:00Z","v":28769,"vw":17.394672},{"c":17.41,"h":17.44,"l":17.36,"n":340,"o":17.44,"t":"2026-09-23T14:45:00Z","v":19679,"vw":17.403023},{"c":17.21,"h":17.439,"l":17.21,"n":328,"o":17.405,"t":"2026-09-23T15:00:00Z","v":55422,"vw":17.31915},{"c":17.27,"h":17.34,"l":17.22,"n":257,"o":17.22,"t":"2026-09-23T15:15:00Z","v":38771,"vw":17.29724},{"c":17.32,"h":17.32,"l":17.235,"n":81,"o":17.26,"t":"2026-09-23T15:30:00Z","v":7351,"vw":17.255257},{"c":17.24,"h":17.32,"l":17.22,"n":170,"o":17.32,"t":"2026-09-23T15:45:00Z","v":31220,"vw":17.235258},{"c":17.28,"h":17.28,"l":17.22,"n":106,"o":17.22,"t":"2026-09-23T16:00:00Z","v":8452,"vw":17.242947},{"c":17.19,"h":17.29,"l":17.17,"n":101,"o":17.28,"t":"2026-09-23T16:15:00Z","v":7567,"vw":17.237156},{"c":17.14,"h":17.2075,"l":17.14,"n":135,"o":17.18,"t":"2026-09-23T16:30:00Z","v":31375,"vw":17.187039},{"c":17.08,"h":17.16,"l":17.04,"n":119,"o":17.13,"t":"2026-09-23T16:45:00Z","v":17319,"vw":17.082552},{"c":16.91,"h":17.11,"l":16.88,"n":319,"o":17.09,"t":"2026-09-23T17:00:00Z","v":39996,"vw":16.995675},{"c":16.84,"h":17,"l":16.84,"n":124,"o":16.965,"t":"2026-09-23T17:15:00Z","v":12520,"vw":16.950555},{"c":16.85,"h":16.9,"l":16.815,"n":310,"o":16.83,"t":"2026-09-23T17:30:00Z","v":59739,"vw":16.865904},{"c":16.74,"h":16.85,"l":16.72,"n":205,"o":16.85,"t":"2026-09-23T17:45:00Z","v":38554,"vw":16.761238},{"c":16.615,"h":16.74,"l":16.59,"n":251,"o":16.74,"t":"2026-09-23T18:00:00Z","v":34809,"vw":16.677605},{"c":16.6196,"h":16.62,"l":16.53,"n":246,"o":16.61,"t":"2026-09-23T18:15:00Z","v":44573,"vw":16.569273},{"c":16.54,"h":16.635,"l":16.5,"n":201,"o":16.625,"t":"2026-09-23T18:30:00Z","v":45712,"vw":16.5752},{"c":16.54,"h":16.575,"l":16.5212,"n":169,"o":16.5475,"t":"2026-09-23T18:45:00Z","v":32412,"vw":16.55339},{"c":16.56,"h":16.6,"l":16.5,"n":184,"o":16.54,"t":"2026-09-23T19:00:00Z","v":24707,"vw":16.538406},{"c":16.42,"h":16.56,"l":16.415,"n":233,"o":16.56,"t":"2026-09-23T19:15:00Z","v":27671,"vw":16.487946},{"c":16.405,"h":16.47,"l":16.34,"n":287,"o":16.425,"t":"2026-09-23T19:30:00Z","v":29383,"vw":16.405751},{"c":16.395,"h":16.475,"l":16.285,"n":951,"o":16.425,"t":"2026-09-23T19:45:00Z","v":92557,"vw":16.373384},{"c":16.34,"h":16.4,"l":16.27,"n":32,"o":16.38,"t":"2026-09-23T20:00:00Z","v":7655,"vw":16.349855},{"c":16.4,"h":16.4,"l":16.31,"n":5,"o":16.31,"t":"2026-09-23T20:15:00Z","v":1591,"vw":16.316223},{"c":16.47,"h":16.499,"l":16.45,"n":9,"o":16.47,"t":"2026-09-23T20:30:00Z","v":1161,"vw":16.474834},{"c":16.5362,"h":16.5362,"l":16.5,"n":4,"o":16.53,"t":"2026-09-23T20:45:00Z","v":3850,"vw":16.527868},{"c":16.5361,"h":16.5499,"l":16.5,"n":4,"o":16.5499,"t":"2026-09-23T21:00:00Z","v":1800,"vw":16.53775},{"c":16.5392,"h":16.5392,"l":16.5392,"n":1,"o":16.5392,"t":"2026-09-23T21:30:00Z","v":200,"vw":16.5392},{"c":16.545,"h":16.55,"l":16.54,"n":29,"o":16.54,"t":"2026-09-23T21:45:00Z","v":3762,"vw":16.545377},{"c":16.528,"h":16.528,"l":16.52,"n":4,"o":16.52,"t":"2026-09-23T22:00:00Z","v":1000,"vw":16.524},{"c":16.51,"h":16.51,"l":16.51,"n":2,"o":16.51,"t":"2026-09-23T22:30:00Z","v":223,"vw":16.51},{"c":16.51,"h":16.52,"l":16.51,"n":7,"o":16.52,"t":"2026-09-23T23:00:00Z","v":570,"vw":16.516461},{"c":16.55,"h":16.55,"l":16.55,"n":1,"o":16.55,"t":"2026-09-23T23:15:00Z","v":200,"vw":16.55},{"c":16.5183,"h":16.5183,"l":16.451,"n":4,"o":16.451,"t":"2026-09-23T23:45:00Z","v":13188,"vw":16.473509},{"c":16.26,"h":16.38,"l":16.26,"n":60,"o":16.32,"t":"2026-09-24T08:00:00Z","v":2286,"vw":16.315283},{"c":16.23,"h":16.3,"l":16.22,"n":19,"o":16.28,"t":"2026-09-24T08:15:00Z","v":2648,"vw":16.252059},{"c":16.18,"h":16.19,"l":16.18,"n":6,"o":16.19,"t":"2026-09-24T08:30:00Z","v":541,"vw":16.185412},{"c":16.12,"h":16.12,"l":16.12,"n":3,"o":16.12,"t":"2026-09-24T09:30:00Z","v":500,"vw":16.12},{"c":16.0933,"h":16.0933,"l":16.0933,"n":1,"o":16.0933,"t":"2026-09-24T09:45:00Z","v":500,"vw":16.0933},{"c":16.14,"h":16.14,"l":16.14,"n":2,"o":16.14,"t":"2026-09-24T10:00:00Z","v":102,"vw":16.14},{"c":16.3,"h":16.3,"l":16.3,"n":7,"o":16.3,"t":"2026-09-24T10:30:00Z","v":999,"vw":16.3},{"c":16.35,"h":16.36,"l":16.35,"n":3,"o":16.36,"t":"2026-09-24T10:45:00Z","v":585,"vw":16.352137},{"c":16.2676,"h":16.28,"l":16.2676,"n":8,"o":16.28,"t":"2026-09-24T11:00:00Z","v":2495,"vw":16.273647},{"c":16.3,"h":16.3,"l":16.3,"n":1,"o":16.3,"t":"2026-09-24T11:15:00Z","v":100,"vw":16.3},{"c":16.33,"h":16.33,"l":16.33,"n":4,"o":16.33,"t":"2026-09-24T11:30:00Z","v":1046,"vw":16.33},{"c":16.2611,"h":16.369,"l":16.2611,"n":10,"o":16.3538,"t":"2026-09-24T11:45:00Z","v":2557,"vw":16.310564},{"c":16.35,"h":16.35,"l":16.34,"n":4,"o":16.34,"t":"2026-09-24T12:00:00Z","v":5510,"vw":16.340909},{"c":16.35,"h":16.38,"l":16.35,"n":11,"o":16.37,"t":"2026-09-24T12:15:00Z","v":10400,"vw":16.3757},{"c":16.39,"h":16.5,"l":16.39,"n":5,"o":16.5,"t":"2026-09-24T12:30:00Z","v":865,"vw":16.413706},{"c":16.55,"h":16.55,"l":16.42,"n":67,"o":16.4904,"t":"2026-09-24T12:45:00Z","v":22003,"vw":16.47454},{"c":16.45,"h":16.6594,"l":16.45,"n":33,"o":16.56,"t":"2026-09-24T13:00:00Z","v":7190,"vw":16.585274},{"c":16.33,"h":16.46,"l":16.33,"n":52,"o":16.42,"t":"2026-09-24T13:15:00Z","v":14957,"vw":16.414938},{"c":16.15,"h":16.53,"l":15.9919,"n":3187,"o":16.38,"t":"2026-09-24T13:30:00Z","v":197560,"vw":16.287492},{"c":16.08,"h":16.155,"l":15.84,"n":2841,"o":16.155,"t":"2026-09-24T13:45:00Z","v":179487,"vw":15.970001},{"c":16.19,"h":16.2,"l":16.045,"n":1112,"o":16.07,"t":"2026-09-24T14:00:00Z","v":75932,"vw":16.137881},{"c":16.24,"h":16.29,"l":16.14,"n":678,"o":16.2,"t":"2026-09-24T14:15:00Z","v":54050,"vw":16.201671},{"c":16.205,"h":16.295,"l":16.185,"n":496,"o":16.255,"t":"2026-09-24T14:30:00Z","v":50643,"vw":16.245785},{"c":16.02,"h":16.25,"l":16.005,"n":563,"o":16.2089,"t":"2026-09-24T14:45:00Z","v":49187,"vw":16.151417},{"c":16.1601,"h":16.19,"l":16,"n":764,"o":16.02,"t":"2026-09-24T15:00:00Z","v":69772,"vw":16.07439},{"c":16.125,"h":16.215,"l":16.1,"n":541,"o":16.175,"t":"2026-09-24T15:15:00Z","v":56712,"vw":16.135651},{"c":16.22,"h":16.24,"l":16.11,"n":350,"o":16.11,"t":"2026-09-24T15:30:00Z","v":44800,"vw":16.192851},{"c":16.44,"h":16.495,"l":16.21,"n":1101,"o":16.225,"t":"2026-09-24T15:45:00Z","v":111585,"vw":16.371386},{"c":16.28,"h":16.435,"l":16.27,"n":509,"o":16.43,"t":"2026-09-24T16:00:00Z","v":53262,"vw":16.360839},{"c":16.365,"h":16.42,"l":16.285,"n":1047,"o":16.305,"t":"2026-09-24T16:15:00Z","v":100855,"vw":16.357629},{"c":16.31,"h":16.47,"l":16.31,"n":376,"o":16.37,"t":"2026-09-24T16:30:00Z","v":69180,"vw":16.387517},{"c":16.3,"h":16.405,"l":16.28,"n":373,"o":16.31,"t":"2026-09-24T16:45:00Z","v":42183,"vw":16.330113},{"c":16.38,"h":16.38,"l":16.25,"n":503,"o":16.28,"t":"2026-09-24T17:00:00Z","v":40798,"vw":16.308097},{"c":16.28,"h":16.38,"l":16.27,"n":275,"o":16.38,"t":"2026-09-24T17:15:00Z","v":24624,"vw":16.311675},{"c":16.26,"h":16.33,"l":16.225,"n":206,"o":16.29,"t":"2026-09-24T17:30:00Z","v":16426,"vw":16.290726},{"c":16.28,"h":16.295,"l":16.24,"n":327,"o":16.26,"t":"2026-09-24T17:45:00Z","v":45544,"vw":16.271339},{"c":16.245,"h":16.28,"l":16.17,"n":451,"o":16.265,"t":"2026-09-24T18:00:00Z","v":38030,"vw":16.224492},{"c":16.28,"h":16.315,"l":16.229,"n":228,"o":16.235,"t":"2026-09-24T18:15:00Z","v":18539,"vw":16.273027},{"c":16.205,"h":16.28,"l":16.205,"n":166,"o":16.28,"t":"2026-09-24T18:30:00Z","v":13337,"vw":16.235549},{"c":16.21,"h":16.245,"l":16.155,"n":303,"o":16.22,"t":"2026-09-24T18:45:00Z","v":36578,"vw":16.190524},{"c":16.19,"h":16.215,"l":16.155,"n":319,"o":16.21,"t":"2026-09-24T19:00:00Z","v":25385,"vw":16.183565},{"c":16.0001,"h":16.195,"l":16.0001,"n":319,"o":16.185,"t":"2026-09-24T19:15:00Z","v":44745,"vw":16.100813},{"c":16.205,"h":16.215,"l":16.03,"n":595,"o":16.045,"t":"2026-09-24T19:30:00Z","v":57000,"vw":16.100835},{"c":16.32,"h":16.345,"l":16.12,"n":2053,"o":16.195,"t":"2026-09-24T19:45:00Z","v":311421,"vw":16.220539},{"c":16.326,"h":16.3647,"l":16.272,"n":12,"o":16.33,"t":"2026-09-24T20:00:00Z","v":2045,"vw":16.330302},{"c":16.2,"h":16.2,"l":16.2,"n":2,"o":16.2,"t":"2026-09-24T20:45:00Z","v":101,"vw":16.2},{"c":16.2015,"h":16.2015,"l":16.2015,"n":1,"o":16.2015,"t":"2026-09-24T21:00:00Z","v":380,"vw":16.2015},{"c":16.2,"h":16.2,"l":16.2,"n":1,"o":16.2,"t":"2026-09-24T21:15:00Z","v":150,"vw":16.2},{"c":16.27,"h":16.2797,"l":16.27,"n":6,"o":16.2797,"t":"2026-09-24T22:15:00Z","v":1467,"vw":16.270772},{"c":16.2408,"h":16.2408,"l":16.2408,"n":1,"o":16.2408,"t":"2026-09-24T23:15:00Z","v":150,"vw":16.2408},{"c":16.44,"h":16.44,"l":16.44,"n":3,"o":16.44,"t":"2026-09-25T08:00:00Z","v":409,"vw":16.44},{"c":16.52,"h":16.52,"l":16.52,"n":2,"o":16.52,"t":"2026-09-25T08:15:00Z","v":451,"vw":16.52},{"c":16.62,"h":16.62,"l":16.59,"n":10,"o":16.59,"t":"2026-09-25T09:00:00Z","v":1580,"vw":16.607491},{"c":16.57,"h":16.57,"l":16.57,"n":1,"o":16.57,"t":"2026-09-25T09:15:00Z","v":100,"vw":16.57},{"c":16.56,"h":16.56,"l":16.545,"n":2,"o":16.545,"t":"2026-09-25T09:45:00Z","v":500,"vw":16.557},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-09-25T10:00:00Z","v":800,"vw":16.5},{"c":16.57,"h":16.61,"l":16.57,"n":2,"o":16.61,"t":"2026-09-25T10:30:00Z","v":500,"vw":16.578},{"c":16.54,"h":16.54,"l":16.54,"n":1,"o":16.54,"t":"2026-09-25T10:45:00Z","v":285,"vw":16.54},{"c":16.6,"h":16.6,"l":16.57,"n":12,"o":16.58,"t":"2026-09-25T11:00:00Z","v":7135,"vw":16.598948},{"c":16.64,"h":16.68,"l":16.64,"n":6,"o":16.65,"t":"2026-09-25T11:15:00Z","v":2295,"vw":16.66302},{"c":16.66,"h":16.6894,"l":16.63,"n":21,"o":16.66,"t":"2026-09-25T11:30:00Z","v":9903,"vw":16.652967},{"c":16.6193,"h":16.6193,"l":16.6193,"n":1,"o":16.6193,"t":"2026-09-25T11:45:00Z","v":100,"vw":16.6193},{"c":16.6394,"h":16.67,"l":16.6394,"n":5,"o":16.66,"t":"2026-09-25T12:00:00Z","v":1690,"vw":16.6579},{"c":16.62,"h":16.63,"l":16.59,"n":7,"o":16.59,"t":"2026-09-25T12:15:00Z","v":3000,"vw":16.616333},{"c":16.49,"h":16.5671,"l":16.48,"n":9,"o":16.5671,"t":"2026-09-25T12:45:00Z","v":5845,"vw":16.497739},{"c":16.52,"h":16.52,"l":16.48,"n":2,"o":16.48,"t":"2026-09-25T13:00:00Z","v":300,"vw":16.506667},{"c":16.4,"h":16.6,"l":16.39,"n":60,"o":16.58,"t":"2026-09-25T13:15:00Z","v":15379,"vw":16.541309},{"c":16.26,"h":16.445,"l":16.0801,"n":1843,"o":16.38,"t":"2026-09-25T13:30:00Z","v":146937,"vw":16.262965},{"c":16.24,"h":16.355,"l":16.19,"n":1372,"o":16.285,"t":"2026-09-25T13:45:00Z","v":125225,"vw":16.259154},{"c":16.01,"h":16.31,"l":16,"n":939,"o":16.31,"t":"2026-09-25T14:00:00Z","v":84505,"vw":16.133101},{"c":15.95,"h":16.07,"l":15.92,"n":1004,"o":16,"t":"2026-09-25T14:15:00Z","v":74206,"vw":15.986011},{"c":16.03,"h":16.0999,"l":15.92,"n":500,"o":15.92,"t":"2026-09-25T14:30:00Z","v":44263,"vw":15.989372},{"c":16,"h":16.04,"l":15.9599,"n":476,"o":16.0313,"t":"2026-09-25T14:45:00Z","v":57146,"vw":16.000906},{"c":15.87,"h":16.005,"l":15.85,"n":704,"o":15.97,"t":"2026-09-25T15:00:00Z","v":70489,"vw":15.907709},{"c":16.115,"h":16.115,"l":15.88,"n":429,"o":15.89,"t":"2026-09-25T15:15:00Z","v":42209,"vw":15.998795},{"c":16.05,"h":16.18,"l":16.05,"n":761,"o":16.13,"t":"2026-09-25T15:30:00Z","v":79178,"vw":16.134701},{"c":16.27,"h":16.3,"l":16.02,"n":476,"o":16.06,"t":"2026-09-25T15:45:00Z","v":43496,"vw":16.160758},{"c":16.56,"h":16.65,"l":16.265,"n":1391,"o":16.275,"t":"2026-09-25T16:00:00Z","v":160036,"vw":16.501854},{"c":16.495,"h":16.625,"l":16.39,"n":1219,"o":16.5599,"t":"2026-09-25T16:15:00Z","v":94944,"vw":16.529289},{"c":16.4,"h":16.51,"l":16.385,"n":892,"o":16.48,"t":"2026-09-25T16:30:00Z","v":62663,"vw":16.452643},{"c":16.38,"h":16.475,"l":16.34,"n":620,"o":16.39,"t":"2026-09-25T16:45:00Z","v":46845,"vw":16.390291},{"c":16.38,"h":16.415,"l":16.365,"n":223,"o":16.37,"t":"2026-09-25T17:00:00Z","v":19252,"vw":16.387565},{"c":16.415,"h":16.43,"l":16.38,"n":184,"o":16.4,"t":"2026-09-25T17:15:00Z","v":14180,"vw":16.402516},{"c":16.39,"h":16.45,"l":16.37,"n":273,"o":16.42,"t":"2026-09-25T17:30:00Z","v":20797,"vw":16.402711},{"c":16.395,"h":16.405,"l":16.3513,"n":269,"o":16.39,"t":"2026-09-25T17:45:00Z","v":22228,"vw":16.375284},{"c":16.34,"h":16.39,"l":16.33,"n":225,"o":16.3775,"t":"2026-09-25T18:00:00Z","v":20431,"vw":16.361574},{"c":16.285,"h":16.325,"l":16.28,"n":220,"o":16.315,"t":"2026-09-25T18:15:00Z","v":17575,"vw":16.300114},{"c":16.315,"h":16.32,"l":16.26,"n":146,"o":16.3,"t":"2026-09-25T18:30:00Z","v":16113,"vw":16.286335},{"c":16.315,"h":16.32,"l":16.285,"n":190,"o":16.31,"t":"2026-09-25T18:45:00Z","v":17106,"vw":16.301583},{"c":16.325,"h":16.345,"l":16.285,"n":222,"o":16.31,"t":"2026-09-25T19:00:00Z","v":16492,"vw":16.322398},{"c":16.385,"h":16.395,"l":16.31,"n":133,"o":16.34,"t":"2026-09-25T19:15:00Z","v":10362,"vw":16.341075},{"c":16.5,"h":16.555,"l":16.38,"n":674,"o":16.38,"t":"2026-09-25T19:30:00Z","v":68713,"vw":16.454089},{"c":16.43,"h":16.51,"l":16.35,"n":1108,"o":16.505,"t":"2026-09-25T19:45:00Z","v":113694,"vw":16.421177},{"c":16.42,"h":16.43,"l":16.42,"n":6,"o":16.43,"t":"2026-09-25T20:00:00Z","v":7954,"vw":16.429686},{"c":16.3948,"h":16.3948,"l":16.3948,"n":1,"o":16.3948,"t":"2026-09-25T20:15:00Z","v":1000,"vw":16.3948},{"c":16.39,"h":16.39,"l":16.39,"n":1,"o":16.39,"t":"2026-09-25T20:30:00Z","v":200,"vw":16.39},{"c":16.43,"h":16.46,"l":16.39,"n":11,"o":16.46,"t":"2026-09-25T23:45:00Z","v":1751,"vw":16.412062},{"c":16.5,"h":16.54,"l":16.5,"n":6,"o":16.54,"t":"2026-09-28T08:00:00Z","v":727,"vw":16.506154},{"c":16.47,"h":16.47,"l":16.47,"n":1,"o":16.47,"t":"2026-09-28T08:15:00Z","v":283,"vw":16.47},{"c":16.44,"h":16.44,"l":16.44,"n":2,"o":16.44,"t":"2026-09-28T08:45:00Z","v":425,"vw":16.44},{"c":16.37,"h":16.45,"l":16.37,"n":11,"o":16.43,"t":"2026-09-28T09:00:00Z","v":5516,"vw":16.447652},{"c":16.63,"h":16.63,"l":16.47,"n":7,"o":16.47,"t":"2026-09-28T09:30:00Z","v":589,"vw":16.547187},{"c":16.64,"h":16.65,"l":16.64,"n":3,"o":16.65,"t":"2026-09-28T09:45:00Z","v":716,"vw":16.64419},{"c":16.64,"h":16.64,"l":16.61,"n":6,"o":16.61,"t":"2026-09-28T10:15:00Z","v":3623,"vw":16.622606},{"c":16.59,"h":16.59,"l":16.59,"n":3,"o":16.59,"t":"2026-09-28T10:30:00Z","v":1050,"vw":16.59},{"c":16.57,"h":16.57,"l":16.57,"n":2,"o":16.57,"t":"2026-09-28T10:45:00Z","v":525,"vw":16.57},{"c":16.58,"h":16.6588,"l":16.55,"n":11,"o":16.59,"t":"2026-09-28T11:00:00Z","v":22843,"vw":16.645883},{"c":16.6123,"h":16.6123,"l":16.6,"n":3,"o":16.6,"t":"2026-09-28T11:15:00Z","v":3800,"vw":16.60656},{"c":16.7,"h":16.7,"l":16.7,"n":5,"o":16.7,"t":"2026-09-28T11:30:00Z","v":1103,"vw":16.7},{"c":16.65,"h":16.6509,"l":16.64,"n":4,"o":16.6509,"t":"2026-09-28T11:45:00Z","v":1233,"vw":16.648694},{"c":16.6942,"h":16.7191,"l":16.66,"n":10,"o":16.66,"t":"2026-09-28T12:00:00Z","v":3033,"vw":16.699538},{"c":16.71,"h":16.72,"l":16.67,"n":15,"o":16.68,"t":"2026-09-28T12:15:00Z","v":9759,"vw":16.680305},{"c":16.53,"h":16.65,"l":16.5024,"n":30,"o":16.65,"t":"2026-09-28T12:30:00Z","v":10199,"vw":16.556049},{"c":16.68,"h":16.8,"l":16.42,"n":141,"o":16.5713,"t":"2026-09-28T12:45:00Z","v":59858,"vw":16.596712},{"c":16.26,"h":16.66,"l":15.64,"n":1284,"o":16.58,"t":"2026-09-28T13:00:00Z","v":372119,"vw":16.287003},{"c":16.43,"h":16.74,"l":16.341,"n":138,"o":16.341,"t":"2026-09-28T13:15:00Z","v":54953,"vw":16.569178},{"c":16.75,"h":16.84,"l":16.23,"n":2705,"o":16.4,"t":"2026-09-28T13:30:00Z","v":215386,"vw":16.629699},{"c":16.595,"h":16.875,"l":16.55,"n":1170,"o":16.8,"t":"2026-09-28T13:45:00Z","v":84967,"vw":16.717334},{"c":16.05,"h":16.66,"l":15.785,"n":1045,"o":16.6,"t":"2026-09-28T14:00:00Z","v":77180,"vw":16.057938},{"c":16.102,"h":16.2551,"l":16.03,"n":408,"o":16.04,"t":"2026-09-28T14:15:00Z","v":48754,"vw":16.139994},{"c":16.05,"h":16.24,"l":16.05,"n":692,"o":16.15,"t":"2026-09-28T14:30:00Z","v":62123,"vw":16.190788},{"c":16.1,"h":16.17,"l":16.0199,"n":215,"o":16.0225,"t":"2026-09-28T14:45:00Z","v":15831,"vw":16.081471},{"c":16.32,"h":16.35,"l":16.115,"n":243,"o":16.125,"t":"2026-09-28T15:00:00Z","v":17413,"vw":16.299539},{"c":16.25,"h":16.3,"l":16.2,"n":255,"o":16.295,"t":"2026-09-28T15:15:00Z","v":22024,"vw":16.254577},{"c":16.1201,"h":16.29,"l":16.11,"n":214,"o":16.2612,"t":"2026-09-28T15:30:00Z","v":21067,"vw":16.197243},{"c":16.14,"h":16.41,"l":16.03,"n":878,"o":16.1397,"t":"2026-09-28T15:45:00Z","v":69678,"vw":16.243375},{"c":16.0205,"h":16.16,"l":16.0205,"n":365,"o":16.11,"t":"2026-09-28T16:00:00Z","v":15655,"vw":16.097363},{"c":16.23,"h":16.3,"l":15.9802,"n":348,"o":16.01,"t":"2026-09-28T16:15:00Z","v":39883,"vw":16.136735},{"c":16.1099,"h":16.21,"l":16.1099,"n":128,"o":16.21,"t":"2026-09-28T16:30:00Z","v":9496,"vw":16.157697},{"c":16.04,"h":16.12,"l":16.04,"n":70,"o":16.12,"t":"2026-09-28T16:45:00Z","v":6220,"vw":16.076474},{"c":16.08,"h":16.13,"l":16.01,"n":138,"o":16.06,"t":"2026-09-28T17:00:00Z","v":11150,"vw":16.05501},{"c":15.99,"h":16.0499,"l":15.945,"n":138,"o":16.0302,"t":"2026-09-28T17:15:00Z","v":26191,"vw":15.979941},{"c":16.06,"h":16.08,"l":15.965,"n":142,"o":15.98,"t":"2026-09-28T17:30:00Z","v":10088,"vw":16.013706},{"c":16.1,"h":16.13,"l":16.045,"n":66,"o":16.045,"t":"2026-09-28T17:45:00Z","v":4680,"vw":16.086806},{"c":16.27,"h":16.28,"l":16.11,"n":66,"o":16.12,"t":"2026-09-28T18:00:00Z","v":4730,"vw":16.184521},{"c":16.19,"h":16.3,"l":16.19,"n":93,"o":16.265,"t":"2026-09-28T18:15:00Z","v":7369,"vw":16.273361},{"c":16.1103,"h":16.22,"l":16.095,"n":85,"o":16.21,"t":"2026-09-28T18:30:00Z","v":7407,"vw":16.165751},{"c":16.19,"h":16.19,"l":16.11,"n":44,"o":16.11,"t":"2026-09-28T18:45:00Z","v":3529,"vw":16.142955},{"c":15.855,"h":16.14,"l":15.855,"n":210,"o":16.14,"t":"2026-09-28T19:00:00Z","v":32000,"vw":15.987778},{"c":15.88,"h":15.91,"l":15.86,"n":213,"o":15.89,"t":"2026-09-28T19:15:00Z","v":25717,"vw":15.892152},{"c":15.935,"h":15.97,"l":15.885,"n":325,"o":15.8912,"t":"2026-09-28T19:30:00Z","v":18766,"vw":15.934276},{"c":15.72,"h":15.94,"l":15.705,"n":923,"o":15.94,"t":"2026-09-28T19:45:00Z","v":62295,"vw":15.786612},{"c":15.77,"h":15.786,"l":15.73,"n":17,"o":15.75,"t":"2026-09-28T20:00:00Z","v":1967,"vw":15.74956},{"c":15.79,"h":15.8432,"l":15.79,"n":2,"o":15.8432,"t":"2026-09-28T20:15:00Z","v":700,"vw":15.828},{"c":15.7998,"h":15.7998,"l":15.7998,"n":1,"o":15.7998,"t":"2026-09-28T20:45:00Z","v":300,"vw":15.7998},{"c":16.0038,"h":16.0038,"l":15.76,"n":4,"o":15.76,"t":"2026-09-28T21:00:00Z","v":1907,"vw":15.971684},{"c":15.98,"h":15.98,"l":15.88,"n":6,"o":15.88,"t":"2026-09-28T21:30:00Z","v":550,"vw":15.947916},{"c":15.9386,"h":15.9386,"l":15.922,"n":3,"o":15.922,"t":"2026-09-28T22:45:00Z","v":620,"vw":15.935833},{"c":15.91,"h":15.92,"l":15.76,"n":24,"o":15.76,"t":"2026-09-29T08:00:00Z","v":2131,"vw":15.905542},{"c":16.12,"h":16.12,"l":16.12,"n":1,"o":16.12,"t":"2026-09-29T08:30:00Z","v":100,"vw":16.12},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-09-29T09:00:00Z","v":100,"vw":16},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-09-29T10:30:00Z","v":120,"vw":16},{"c":16.06,"h":16.06,"l":15.98,"n":37,"o":16.0294,"t":"2026-09-29T11:00:00Z","v":8100,"vw":16.028503},{"c":16.06,"h":16.06,"l":16.0355,"n":4,"o":16.0355,"t":"2026-09-29T11:15:00Z","v":905,"vw":16.057048},{"c":16.05,"h":16.05,"l":16.05,"n":1,"o":16.05,"t":"2026-09-29T11:30:00Z","v":300,"vw":16.05},{"c":16.0721,"h":16.0721,"l":16.05,"n":13,"o":16.05,"t":"2026-09-29T11:45:00Z","v":3204,"vw":16.052874},{"c":16.08,"h":16.08,"l":16.05,"n":4,"o":16.05,"t":"2026-09-29T12:00:00Z","v":1365,"vw":16.070499},{"c":16,"h":16.05,"l":16,"n":13,"o":16.05,"t":"2026-09-29T12:15:00Z","v":4821,"vw":16.001953},{"c":16.01,"h":16.08,"l":16.01,"n":20,"o":16.04,"t":"2026-09-29T12:30:00Z","v":3982,"vw":16.04631},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-09-29T12:45:00Z","v":900,"vw":16},{"c":16.2,"h":16.2,"l":16.08,"n":5,"o":16.08,"t":"2026-09-29T13:00:00Z","v":722,"vw":16.1},{"c":16,"h":16.1737,"l":16,"n":11,"o":16.16,"t":"2026-09-29T13:15:00Z","v":5492,"vw":16.00692},{"c":15.775,"h":16.15,"l":15.7603,"n":275,"o":15.98,"t":"2026-09-29T13:30:00Z","v":60607,"vw":15.946777},{"c":15.74,"h":15.91,"l":15.73,"n":345,"o":15.77,"t":"2026-09-29T13:45:00Z","v":51835,"vw":15.818212},{"c":15.79,"h":15.85,"l":15.74,"n":379,"o":15.75,"t":"2026-09-29T14:00:00Z","v":43889,"vw":15.785049},{"c":16,"h":16,"l":15.72,"n":548,"o":15.77,"t":"2026-09-29T14:15:00Z","v":70186,"vw":15.833636},{"c":16.15,"h":16.16,"l":15.975,"n":302,"o":16.05,"t":"2026-09-29T14:30:00Z","v":41531,"vw":16.052516},{"c":16.18,"h":16.7,"l":16.15,"n":1108,"o":16.15,"t":"2026-09-29T14:45:00Z","v":139291,"vw":16.456972},{"c":16.17,"h":16.215,"l":16.04,"n":404,"o":16.21,"t":"2026-09-29T15:00:00Z","v":59849,"vw":16.130345},{"c":16.355,"h":16.705,"l":16.21,"n":1424,"o":16.21,"t":"2026-09-29T15:15:00Z","v":156671,"vw":16.528453},{"c":16.295,"h":16.575,"l":16.16,"n":806,"o":16.37,"t":"2026-09-29T15:30:00Z","v":84754,"vw":16.410404},{"c":16.455,"h":16.455,"l":16.2197,"n":446,"o":16.2197,"t":"2026-09-29T15:45:00Z","v":36364,"vw":16.318925},{"c":16.32,"h":16.46,"l":16.3,"n":454,"o":16.4003,"t":"2026-09-29T16:00:00Z","v":32287,"vw":16.363074},{"c":16.495,"h":16.495,"l":16.2,"n":263,"o":16.28,"t":"2026-09-29T16:15:00Z","v":24745,"vw":16.325632},{"c":16.425,"h":16.55,"l":16.425,"n":217,"o":16.4801,"t":"2026-09-29T16:30:00Z","v":16961,"vw":16.486612},{"c":16.36,"h":16.485,"l":16.36,"n":66,"o":16.44,"t":"2026-09-29T16:45:00Z","v":5886,"vw":16.435545},{"c":16.53,"h":16.53,"l":16.395,"n":148,"o":16.41,"t":"2026-09-29T17:00:00Z","v":13422,"vw":16.467319},{"c":16.515,"h":16.58,"l":16.435,"n":165,"o":16.53,"t":"2026-09-29T17:15:00Z","v":20125,"vw":16.515398},{"c":16.35,"h":16.51,"l":16.34,"n":152,"o":16.46,"t":"2026-09-29T17:30:00Z","v":14206,"vw":16.423591},{"c":16.2,"h":16.405,"l":16.2,"n":114,"o":16.395,"t":"2026-09-29T17:45:00Z","v":9860,"vw":16.303665},{"c":16.26,"h":16.31,"l":16.205,"n":242,"o":16.21,"t":"2026-09-29T18:00:00Z","v":28283,"vw":16.254178},{"c":16.21,"h":16.275,"l":16.18,"n":103,"o":16.26,"t":"2026-09-29T18:15:00Z","v":17318,"vw":16.237641},{"c":16.28,"h":16.295,"l":16.105,"n":165,"o":16.2,"t":"2026-09-29T18:30:00Z","v":27390,"vw":16.200226},{"c":16.3,"h":16.37,"l":16.3,"n":59,"o":16.305,"t":"2026-09-29T18:45:00Z","v":9200,"vw":16.326576},{"c":16.39,"h":16.435,"l":16.31,"n":67,"o":16.315,"t":"2026-09-29T19:00:00Z","v":7423,"vw":16.396875},{"c":16.41,"h":16.485,"l":16.4,"n":89,"o":16.415,"t":"2026-09-29T19:15:00Z","v":16136,"vw":16.42155},{"c":16.47,"h":16.5086,"l":16.37,"n":152,"o":16.405,"t":"2026-09-29T19:30:00Z","v":15930,"vw":16.46447},{"c":16.54,"h":16.71,"l":16.43,"n":1661,"o":16.4925,"t":"2026-09-29T19:45:00Z","v":265112,"vw":16.55949},{"c":16.5766,"h":16.5766,"l":16.52,"n":8,"o":16.56,"t":"2026-09-29T20:00:00Z","v":2735,"vw":16.551603},{"c":16.5328,"h":16.5591,"l":16.49,"n":3,"o":16.49,"t":"2026-09-29T20:15:00Z","v":1302,"vw":16.533058},{"c":16.55,"h":16.55,"l":16.55,"n":5,"o":16.55,"t":"2026-09-29T20:30:00Z","v":1000,"vw":16.55},{"c":16.4931,"h":16.52,"l":16.4931,"n":5,"o":16.52,"t":"2026-09-29T21:00:00Z","v":800,"vw":16.506595},{"c":16.56,"h":16.56,"l":16.56,"n":8,"o":16.56,"t":"2026-09-29T22:00:00Z","v":2406,"vw":16.56},{"c":16.59,"h":16.59,"l":16.59,"n":1,"o":16.59,"t":"2026-09-29T22:30:00Z","v":121,"vw":16.59},{"c":16.58,"h":16.58,"l":16.58,"n":1,"o":16.58,"t":"2026-09-29T22:45:00Z","v":100,"vw":16.58},{"c":16.58,"h":16.58,"l":16.58,"n":5,"o":16.58,"t":"2026-09-29T23:15:00Z","v":500,"vw":16.58},{"c":16.58,"h":16.58,"l":16.58,"n":7,"o":16.58,"t":"2026-09-30T08:00:00Z","v":356,"vw":16.58},{"c":16.59,"h":16.59,"l":16.59,"n":1,"o":16.59,"t":"2026-09-30T11:00:00Z","v":113,"vw":16.59},{"c":16.45,"h":16.6,"l":16.45,"n":16,"o":16.6,"t":"2026-09-30T12:00:00Z","v":3031,"vw":16.575939},{"c":16.4,"h":16.4,"l":16.4,"n":6,"o":16.4,"t":"2026-09-30T12:15:00Z","v":120,"vw":16.4},{"c":16.54,"h":16.63,"l":16.54,"n":5,"o":16.63,"t":"2026-09-30T12:30:00Z","v":2610,"vw":16.555419},{"c":16.62,"h":16.62,"l":16.55,"n":11,"o":16.55,"t":"2026-09-30T12:45:00Z","v":2012,"vw":16.589848},{"c":16.63,"h":16.64,"l":16.63,"n":9,"o":16.64,"t":"2026-09-30T13:00:00Z","v":1501,"vw":16.636627},{"c":16.4,"h":16.64,"l":16.37,"n":62,"o":16.56,"t":"2026-09-30T13:15:00Z","v":12155,"vw":16.474787},{"c":16.62,"h":16.66,"l":16.2,"n":1305,"o":16.39,"t":"2026-09-30T13:30:00Z","v":100017,"vw":16.475578},{"c":16.825,"h":16.885,"l":16.54,"n":1423,"o":16.625,"t":"2026-09-30T13:45:00Z","v":114075,"vw":16.74749},{"c":17.05,"h":17.0797,"l":16.715,"n":1229,"o":16.845,"t":"2026-09-30T14:00:00Z","v":120960,"vw":16.925721},{"c":17.135,"h":17.1895,"l":16.96,"n":1029,"o":17.07,"t":"2026-09-30T14:15:00Z","v":108190,"vw":17.098519},{"c":16.87,"h":17.165,"l":16.87,"n":698,"o":17.14,"t":"2026-09-30T14:30:00Z","v":84563,"vw":17.056923},{"c":16.655,"h":16.83,"l":16.631,"n":450,"o":16.82,"t":"2026-09-30T14:45:00Z","v":50395,"vw":16.749434},{"c":16.67,"h":16.755,"l":16.585,"n":688,"o":16.695,"t":"2026-09-30T15:00:00Z","v":61490,"vw":16.68651},{"c":16.705,"h":16.735,"l":16.62,"n":362,"o":16.665,"t":"2026-09-30T15:15:00Z","v":33450,"vw":16.683367},{"c":16.825,"h":16.885,"l":16.705,"n":251,"o":16.71,"t":"2026-09-30T15:30:00Z","v":23226,"vw":16.80792},{"c":16.77,"h":16.85,"l":16.72,"n":452,"o":16.85,"t":"2026-09-30T15:45:00Z","v":73067,"vw":16.792767},{"c":17.07,"h":17.07,"l":16.76,"n":350,"o":16.77,"t":"2026-09-30T16:00:00Z","v":40795,"vw":16.919984},{"c":17.035,"h":17.065,"l":16.985,"n":408,"o":17.055,"t":"2026-09-30T16:15:00Z","v":57760,"vw":17.039932},{"c":16.955,"h":17.01,"l":16.885,"n":187,"o":17,"t":"2026-09-30T16:30:00Z","v":12265,"vw":16.946037},{"c":16.99,"h":17.025,"l":16.9,"n":396,"o":16.965,"t":"2026-09-30T16:45:00Z","v":42691,"vw":16.936851},{"c":17.015,"h":17.07,"l":16.985,"n":205,"o":16.99,"t":"2026-09-30T17:00:00Z","v":43722,"vw":17.021819},{"c":16.965,"h":17.01,"l":16.935,"n":204,"o":16.995,"t":"2026-09-30T17:15:00Z","v":18823,"vw":16.977208},{"c":17.09,"h":17.105,"l":16.97,"n":167,"o":16.975,"t":"2026-09-30T17:30:00Z","v":25122,"vw":17.064305},{"c":17.25,"h":17.25,"l":17.065,"n":306,"o":17.0875,"t":"2026-09-30T17:45:00Z","v":49519,"vw":17.171815},{"c":17.07,"h":17.25,"l":17.015,"n":164,"o":17.245,"t":"2026-09-30T18:00:00Z","v":19697,"vw":17.122989},{"c":17.005,"h":17.08,"l":16.99,"n":184,"o":17.08,"t":"2026-09-30T18:15:00Z","v":29297,"vw":17.039361},{"c":16.98,"h":17.01,"l":16.925,"n":157,"o":17.01,"t":"2026-09-30T18:30:00Z","v":16701,"vw":16.963361},{"c":16.94,"h":17.015,"l":16.91,"n":257,"o":16.9799,"t":"2026-09-30T18:45:00Z","v":35717,"vw":16.944879},{"c":17.015,"h":17.055,"l":16.915,"n":383,"o":16.935,"t":"2026-09-30T19:00:00Z","v":40169,"vw":17.000826},{"c":17.04,"h":17.11,"l":16.995,"n":229,"o":16.995,"t":"2026-09-30T19:15:00Z","v":22617,"vw":17.04408},{"c":17.145,"h":17.17,"l":17,"n":301,"o":17.045,"t":"2026-09-30T19:30:00Z","v":39225,"vw":17.067403},{"c":16.88,"h":17.17,"l":16.86,"n":839,"o":17.165,"t":"2026-09-30T19:45:00Z","v":122636,"vw":17.000964},{"c":16.81,"h":16.9286,"l":16.74,"n":125,"o":16.9,"t":"2026-09-30T20:00:00Z","v":8113,"vw":16.78884},{"c":16.79,"h":16.79,"l":16.79,"n":1,"o":16.79,"t":"2026-09-30T20:15:00Z","v":312,"vw":16.79},{"c":16.83,"h":16.83,"l":16.82,"n":3,"o":16.82,"t":"2026-09-30T21:00:00Z","v":250,"vw":16.825},{"c":16.72,"h":16.72,"l":16.72,"n":3,"o":16.72,"t":"2026-09-30T21:15:00Z","v":197,"vw":16.72},{"c":16.8236,"h":16.8236,"l":16.8236,"n":1,"o":16.8236,"t":"2026-09-30T21:45:00Z","v":100,"vw":16.8236},{"c":16.87,"h":16.87,"l":16.8573,"n":4,"o":16.8573,"t":"2026-09-30T22:45:00Z","v":308,"vw":16.862433},{"c":16.8255,"h":16.8255,"l":16.8255,"n":1,"o":16.8255,"t":"2026-09-30T23:45:00Z","v":500,"vw":16.8255},{"c":17.03,"h":17.03,"l":16.99,"n":11,"o":16.99,"t":"2026-10-01T08:00:00Z","v":1768,"vw":17.004703},{"c":16.95,"h":16.95,"l":16.95,"n":1,"o":16.95,"t":"2026-10-01T09:00:00Z","v":163,"vw":16.95},{"c":16.99,"h":16.99,"l":16.99,"n":3,"o":16.99,"t":"2026-10-01T09:15:00Z","v":230,"vw":16.99},{"c":16.98,"h":17,"l":16.98,"n":4,"o":17,"t":"2026-10-01T11:00:00Z","v":3128,"vw":16.998114},{"c":16.95,"h":16.9593,"l":16.95,"n":2,"o":16.9593,"t":"2026-10-01T11:15:00Z","v":470,"vw":16.951979},{"c":17.01,"h":17.02,"l":17,"n":7,"o":17,"t":"2026-10-01T11:30:00Z","v":1360,"vw":17.006275},{"c":17.03,"h":17.04,"l":17.02,"n":8,"o":17.02,"t":"2026-10-01T11:45:00Z","v":2940,"vw":17.029859},{"c":17.0413,"h":17.05,"l":17.0413,"n":2,"o":17.05,"t":"2026-10-01T12:00:00Z","v":800,"vw":17.042388},{"c":17.035,"h":17.035,"l":17.035,"n":1,"o":17.035,"t":"2026-10-01T12:15:00Z","v":100,"vw":17.035},{"c":17,"h":17.1,"l":17,"n":10,"o":17.0601,"t":"2026-10-01T12:30:00Z","v":1110,"vw":17.0691},{"c":16.95,"h":16.989,"l":16.95,"n":15,"o":16.97,"t":"2026-10-01T12:45:00Z","v":10557,"vw":16.959832},{"c":16.9691,"h":16.9691,"l":16.95,"n":3,"o":16.95,"t":"2026-10-01T13:00:00Z","v":801,"vw":16.957163},{"c":16.91,"h":16.96,"l":16.88,"n":15,"o":16.91,"t":"2026-10-01T13:15:00Z","v":8916,"vw":16.894906},{"c":17.08,"h":17.23,"l":16.76,"n":1061,"o":16.82,"t":"2026-10-01T13:30:00Z","v":77095,"vw":17.032021},{"c":17.1,"h":17.165,"l":16.97,"n":556,"o":17.13,"t":"2026-10-01T13:45:00Z","v":42320,"vw":17.079437},{"c":17.17,"h":17.22,"l":17.01,"n":812,"o":17.11,"t":"2026-10-01T14:00:00Z","v":60523,"vw":17.109444},{"c":17.2,"h":17.24,"l":17.13,"n":355,"o":17.18,"t":"2026-10-01T14:15:00Z","v":30299,"vw":17.184919},{"c":17.48,"h":17.525,"l":17.18,"n":795,"o":17.18,"t":"2026-10-01T14:30:00Z","v":87993,"vw":17.398175},{"c":17.45,"h":17.49,"l":17.3,"n":457,"o":17.485,"t":"2026-10-01T14:45:00Z","v":44038,"vw":17.39037},{"c":17.28,"h":17.48,"l":17.16,"n":346,"o":17.46,"t":"2026-10-01T15:00:00Z","v":44268,"vw":17.278349},{"c":17.045,"h":17.315,"l":17.01,"n":675,"o":17.265,"t":"2026-10-01T15:15:00Z","v":59702,"vw":17.187879},{"c":16.8897,"h":17.04,"l":16.77,"n":527,"o":17.01,"t":"2026-10-01T15:30:00Z","v":71354,"vw":16.859532},{"c":16.83,"h":16.92,"l":16.79,"n":312,"o":16.8808,"t":"2026-10-01T15:45:00Z","v":53433,"vw":16.835402},{"c":16.925,"h":17.03,"l":16.815,"n":240,"o":16.825,"t":"2026-10-01T16:00:00Z","v":31696,"vw":16.925462},{"c":16.9,"h":16.9601,"l":16.89,"n":85,"o":16.9199,"t":"2026-10-01T16:15:00Z","v":8068,"vw":16.925503},{"c":16.755,"h":16.9201,"l":16.65,"n":388,"o":16.9,"t":"2026-10-01T16:30:00Z","v":36476,"vw":16.78412},{"c":16.63,"h":16.795,"l":16.59,"n":170,"o":16.76,"t":"2026-10-01T16:45:00Z","v":28488,"vw":16.677844},{"c":16.665,"h":16.72,"l":16.6275,"n":236,"o":16.635,"t":"2026-10-01T17:00:00Z","v":33276,"vw":16.679974},{"c":16.825,"h":16.865,"l":16.655,"n":335,"o":16.675,"t":"2026-10-01T17:15:00Z","v":40802,"vw":16.733173},{"c":16.78,"h":16.8801,"l":16.78,"n":314,"o":16.82,"t":"2026-10-01T17:30:00Z","v":24722,"vw":16.838197},{"c":16.75,"h":16.875,"l":16.74,"n":145,"o":16.845,"t":"2026-10-01T17:45:00Z","v":10682,"vw":16.811149},{"c":16.68,"h":16.725,"l":16.625,"n":286,"o":16.7,"t":"2026-10-01T18:00:00Z","v":77088,"vw":16.65264},{"c":16.685,"h":16.705,"l":16.63,"n":353,"o":16.7,"t":"2026-10-01T18:15:00Z","v":44058,"vw":16.672704},{"c":16.55,"h":16.75,"l":16.545,"n":460,"o":16.695,"t":"2026-10-01T18:30:00Z","v":59823,"vw":16.677695},{"c":16.575,"h":16.6013,"l":16.55,"n":142,"o":16.59,"t":"2026-10-01T18:45:00Z","v":14024,"vw":16.582407},{"c":16.525,"h":16.58,"l":16.495,"n":233,"o":16.55,"t":"2026-10-01T19:00:00Z","v":38206,"vw":16.541387},{"c":16.57,"h":16.6589,"l":16.495,"n":443,"o":16.5499,"t":"2026-10-01T19:15:00Z","v":52732,"vw":16.569498},{"c":16.5,"h":16.6292,"l":16.5,"n":308,"o":16.57,"t":"2026-10-01T19:30:00Z","v":34582,"vw":16.577929},{"c":16.26,"h":16.54,"l":16.225,"n":812,"o":16.5,"t":"2026-10-01T19:45:00Z","v":82132,"vw":16.386594},{"c":16.36,"h":16.36,"l":16.24,"n":57,"o":16.28,"t":"2026-10-01T20:00:00Z","v":8842,"vw":16.277704},{"c":16.379,"h":16.379,"l":16.3111,"n":5,"o":16.3111,"t":"2026-10-01T20:15:00Z","v":428,"vw":16.331071},{"c":16.36,"h":16.36,"l":16.3446,"n":9,"o":16.36,"t":"2026-10-01T20:30:00Z","v":5404,"vw":16.352427},{"c":16.35,"h":16.35,"l":16.35,"n":1,"o":16.35,"t":"2026-10-01T20:45:00Z","v":200,"vw":16.35},{"c":16.32,"h":16.37,"l":16.32,"n":11,"o":16.37,"t":"2026-10-01T21:00:00Z","v":702,"vw":16.36053},{"c":16.3995,"h":16.3995,"l":16.3995,"n":1,"o":16.3995,"t":"2026-10-01T21:30:00Z","v":2000,"vw":16.3995},{"c":16.4,"h":16.4,"l":16.4,"n":1,"o":16.4,"t":"2026-10-01T21:45:00Z","v":100,"vw":16.4},{"c":16.36,"h":16.36,"l":16.36,"n":1,"o":16.36,"t":"2026-10-01T22:00:00Z","v":500,"vw":16.36},{"c":16.38,"h":16.39,"l":16.38,"n":74,"o":16.38,"t":"2026-10-01T22:15:00Z","v":10671,"vw":16.385036},{"c":16.38,"h":16.38,"l":16.38,"n":1,"o":16.38,"t":"2026-10-01T22:30:00Z","v":100,"vw":16.38},{"c":16.389,"h":16.389,"l":16.389,"n":1,"o":16.389,"t":"2026-10-01T22:45:00Z","v":150,"vw":16.389},{"c":16.3602,"h":16.39,"l":16.36,"n":14,"o":16.36,"t":"2026-10-01T23:00:00Z","v":3779,"vw":16.370332},{"c":16.43,"h":16.43,"l":16.43,"n":1,"o":16.43,"t":"2026-10-01T23:15:00Z","v":200,"vw":16.43},{"c":16.4,"h":16.4,"l":16.4,"n":1,"o":16.4,"t":"2026-10-01T23:30:00Z","v":100,"vw":16.4},{"c":16.43,"h":16.43,"l":16.42,"n":3,"o":16.4293,"t":"2026-10-01T23:45:00Z","v":1210,"vw":16.428512},{"c":16.46,"h":16.54,"l":16.43,"n":12,"o":16.5,"t":"2026-10-02T08:00:00Z","v":1552,"vw":16.466016},{"c":16.6,"h":16.6,"l":16.6,"n":4,"o":16.6,"t":"2026-10-02T08:45:00Z","v":350,"vw":16.6},{"c":16.5499,"h":16.5499,"l":16.5499,"n":1,"o":16.5499,"t":"2026-10-02T11:00:00Z","v":500,"vw":16.5499},{"c":16.47,"h":16.47,"l":16.47,"n":1,"o":16.47,"t":"2026-10-02T12:00:00Z","v":100,"vw":16.47},{"c":16.47,"h":16.47,"l":16.46,"n":5,"o":16.46,"t":"2026-10-02T12:15:00Z","v":800,"vw":16.467059},{"c":16.58,"h":16.62,"l":16.58,"n":77,"o":16.5831,"t":"2026-10-02T12:30:00Z","v":4401,"vw":16.599606},{"c":16.59,"h":16.6199,"l":16.53,"n":14,"o":16.53,"t":"2026-10-02T12:45:00Z","v":3460,"vw":16.570312},{"c":16.6923,"h":16.71,"l":16.6,"n":37,"o":16.6,"t":"2026-10-02T13:00:00Z","v":4825,"vw":16.687156},{"c":16.57,"h":16.69,"l":16.56,"n":36,"o":16.67,"t":"2026-10-02T13:15:00Z","v":13892,"vw":16.668994},{"c":17.42,"h":17.42,"l":16.545,"n":2022,"o":16.59,"t":"2026-10-02T13:30:00Z","v":216839,"vw":17.062304},{"c":18.01,"h":18.145,"l":17.405,"n":3563,"o":17.42,"t":"2026-10-02T13:45:00Z","v":360660,"vw":17.898},{"c":18.07,"h":18.25,"l":17.88,"n":1635,"o":18.02,"t":"2026-10-02T14:00:00Z","v":141628,"vw":18.065152},{"c":18.38,"h":18.38,"l":18.115,"n":1402,"o":18.15,"t":"2026-10-02T14:15:00Z","v":189727,"vw":18.219907},{"c":18.32,"h":18.37,"l":18.195,"n":768,"o":18.36,"t":"2026-10-02T14:30:00Z","v":62852,"vw":18.27723},{"c":18.19,"h":18.355,"l":18.16,"n":621,"o":18.31,"t":"2026-10-02T14:45:00Z","v":70533,"vw":18.297555},{"c":18.18,"h":18.215,"l":18.075,"n":672,"o":18.17,"t":"2026-10-02T15:00:00Z","v":76530,"vw":18.156432},{"c":18.13,"h":18.21,"l":17.96,"n":567,"o":18.2,"t":"2026-10-02T15:15:00Z","v":41639,"vw":18.101187},{"c":18.225,"h":18.3,"l":18.1,"n":402,"o":18.12,"t":"2026-10-02T15:30:00Z","v":48301,"vw":18.217902},{"c":18.275,"h":18.3,"l":18.185,"n":560,"o":18.23,"t":"2026-10-02T15:45:00Z","v":35264,"vw":18.242641},{"c":18.28,"h":18.36,"l":18.23,"n":625,"o":18.31,"t":"2026-10-02T16:00:00Z","v":71025,"vw":18.309477},{"c":18.1701,"h":18.27,"l":18.11,"n":368,"o":18.25,"t":"2026-10-02T16:15:00Z","v":23214,"vw":18.180932},{"c":18.17,"h":18.25,"l":18.145,"n":352,"o":18.19,"t":"2026-10-02T16:30:00Z","v":21006,"vw":18.195149},{"c":18.35,"h":18.35,"l":18.185,"n":350,"o":18.185,"t":"2026-10-02T16:45:00Z","v":27467,"vw":18.288692},{"c":18.3699,"h":18.435,"l":18.285,"n":550,"o":18.35,"t":"2026-10-02T17:00:00Z","v":67599,"vw":18.366942},{"c":18.285,"h":18.37,"l":18.24,"n":266,"o":18.3601,"t":"2026-10-02T17:15:00Z","v":29245,"vw":18.301988},{"c":18.39,"h":18.39,"l":18.28,"n":293,"o":18.285,"t":"2026-10-02T17:30:00Z","v":19221,"vw":18.347084},{"c":18.54,"h":18.5782,"l":18.355,"n":322,"o":18.39,"t":"2026-10-02T17:45:00Z","v":28949,"vw":18.487961},{"c":18.6,"h":18.6,"l":18.46,"n":235,"o":18.49,"t":"2026-10-02T18:00:00Z","v":21734,"vw":18.518492},{"c":18.57,"h":18.6,"l":18.53,"n":222,"o":18.57,"t":"2026-10-02T18:15:00Z","v":15789,"vw":18.567325},{"c":18.65,"h":18.685,"l":18.565,"n":278,"o":18.57,"t":"2026-10-02T18:30:00Z","v":29699,"vw":18.624439},{"c":18.59,"h":18.76,"l":18.58,"n":417,"o":18.64,"t":"2026-10-02T18:45:00Z","v":45957,"vw":18.66102},{"c":18.64,"h":18.708,"l":18.58,"n":345,"o":18.58,"t":"2026-10-02T19:00:00Z","v":35713,"vw":18.628327},{"c":18.735,"h":18.76,"l":18.63,"n":321,"o":18.63,"t":"2026-10-02T19:15:00Z","v":39686,"vw":18.710174},{"c":18.74,"h":18.79,"l":18.68,"n":447,"o":18.725,"t":"2026-10-02T19:30:00Z","v":43691,"vw":18.741678},{"c":18.62,"h":18.815,"l":18.6,"n":637,"o":18.7699,"t":"2026-10-02T19:45:00Z","v":70810,"vw":18.713884},{"c":18.58,"h":18.62,"l":18.58,"n":16,"o":18.6,"t":"2026-10-02T20:00:00Z","v":2447,"vw":18.599907},{"c":18.5707,"h":18.6323,"l":18.5707,"n":5,"o":18.6323,"t":"2026-10-02T20:15:00Z","v":997,"vw":18.611516},{"c":18.57,"h":18.574,"l":18.57,"n":4,"o":18.574,"t":"2026-10-02T20:30:00Z","v":695,"vw":18.570923},{"c":18.6,"h":18.632,"l":18.55,"n":7,"o":18.632,"t":"2026-10-02T20:45:00Z","v":1835,"vw":18.618162},{"c":18.564,"h":18.564,"l":18.564,"n":1,"o":18.564,"t":"2026-10-02T21:00:00Z","v":400,"vw":18.564},{"c":18.58,"h":18.62,"l":18.54,"n":9,"o":18.5403,"t":"2026-10-02T21:15:00Z","v":8300,"vw":18.549966},{"c":18.57,"h":18.58,"l":18.57,"n":2,"o":18.58,"t":"2026-10-02T21:45:00Z","v":1263,"vw":18.579161},{"c":18.66,"h":18.66,"l":18.66,"n":1,"o":18.66,"t":"2026-10-02T22:15:00Z","v":300,"vw":18.66},{"c":18.64,"h":18.64,"l":18.62,"n":14,"o":18.62,"t":"2026-10-02T23:15:00Z","v":3160,"vw":18.620638},{"c":18.62,"h":18.65,"l":18.62,"n":25,"o":18.64,"t":"2026-10-02T23:30:00Z","v":4955,"vw":18.643043},{"c":18.66,"h":18.66,"l":18.66,"n":3,"o":18.66,"t":"2026-10-02T23:45:00Z","v":676,"vw":18.66},{"c":18.9,"h":18.9,"l":18.87,"n":13,"o":18.9,"t":"2026-10-05T08:00:00Z","v":1342,"vw":18.879828},{"c":18.89,"h":18.89,"l":18.89,"n":1,"o":18.89,"t":"2026-10-05T08:45:00Z","v":250,"vw":18.89},{"c":18.9882,"h":18.9882,"l":18.96,"n":3,"o":18.96,"t":"2026-10-05T09:00:00Z","v":587,"vw":18.973811},{"c":18.88,"h":18.88,"l":18.88,"n":6,"o":18.88,"t":"2026-10-05T09:15:00Z","v":619,"vw":18.88},{"c":18.86,"h":18.88,"l":18.86,"n":4,"o":18.88,"t":"2026-10-05T09:30:00Z","v":1200,"vw":18.865106},{"c":18.85,"h":18.85,"l":18.85,"n":1,"o":18.85,"t":"2026-10-05T10:00:00Z","v":264,"vw":18.85},{"c":18.8,"h":18.8,"l":18.8,"n":5,"o":18.8,"t":"2026-10-05T10:30:00Z","v":1000,"vw":18.8},{"c":18.8,"h":18.82,"l":18.8,"n":4,"o":18.82,"t":"2026-10-05T10:45:00Z","v":1463,"vw":18.802265},{"c":18.67,"h":18.67,"l":18.65,"n":5,"o":18.65,"t":"2026-10-05T11:00:00Z","v":932,"vw":18.652796},{"c":18.7,"h":18.7,"l":18.7,"n":2,"o":18.7,"t":"2026-10-05T11:15:00Z","v":1000,"vw":18.7},{"c":18.64,"h":18.65,"l":18.62,"n":8,"o":18.65,"t":"2026-10-05T11:30:00Z","v":856,"vw":18.639156},{"c":18.6298,"h":18.6298,"l":18.4493,"n":23,"o":18.55,"t":"2026-10-05T12:00:00Z","v":7324,"vw":18.534325},{"c":18.44,"h":18.5,"l":18.44,"n":3,"o":18.5,"t":"2026-10-05T12:15:00Z","v":1120,"vw":18.481964},{"c":18.54,"h":18.54,"l":18.54,"n":1,"o":18.54,"t":"2026-10-05T12:30:00Z","v":500,"vw":18.54},{"c":18.57,"h":18.57,"l":18.4,"n":34,"o":18.43,"t":"2026-10-05T12:45:00Z","v":9126,"vw":18.454113},{"c":18.48,"h":18.491,"l":18.48,"n":8,"o":18.48,"t":"2026-10-05T13:00:00Z","v":1120,"vw":18.483},{"c":18.62,"h":18.73,"l":18.56,"n":16,"o":18.7082,"t":"2026-10-05T13:15:00Z","v":3499,"vw":18.657421},{"c":19.79,"h":19.83,"l":18.5519,"n":2289,"o":18.63,"t":"2026-10-05T13:30:00Z","v":203699,"vw":19.213212},{"c":19.93,"h":20,"l":19.65,"n":1917,"o":19.7981,"t":"2026-10-05T13:45:00Z","v":149442,"vw":19.85107},{"c":20,"h":20.22,"l":19.9,"n":1797,"o":19.9207,"t":"2026-10-05T14:00:00Z","v":156945,"vw":20.082071},{"c":20.6099,"h":20.64,"l":19.9701,"n":1235,"o":19.9701,"t":"2026-10-05T14:15:00Z","v":118988,"vw":20.409391},{"c":20.43,"h":20.635,"l":20.415,"n":1227,"o":20.635,"t":"2026-10-05T14:30:00Z","v":104176,"vw":20.525209},{"c":20.655,"h":20.67,"l":20.4208,"n":1332,"o":20.43,"t":"2026-10-05T14:45:00Z","v":112285,"vw":20.564545},{"c":20.5,"h":20.85,"l":20.48,"n":964,"o":20.67,"t":"2026-10-05T15:00:00Z","v":100698,"vw":20.699946},{"c":20.445,"h":20.56,"l":20.445,"n":776,"o":20.5,"t":"2026-10-05T15:15:00Z","v":79930,"vw":20.499942},{"c":20.42,"h":20.475,"l":20.26,"n":458,"o":20.44,"t":"2026-10-05T15:30:00Z","v":37232,"vw":20.378076},{"c":20.4975,"h":20.5,"l":20.33,"n":585,"o":20.415,"t":"2026-10-05T15:45:00Z","v":38100,"vw":20.418085},{"c":20.48,"h":20.53,"l":20.45,"n":727,"o":20.505,"t":"2026-10-05T16:00:00Z","v":49765,"vw":20.493685},{"c":20.63,"h":20.66,"l":20.43,"n":622,"o":20.46,"t":"2026-10-05T16:15:00Z","v":41800,"vw":20.536105},{"c":20.605,"h":20.69,"l":20.55,"n":348,"o":20.655,"t":"2026-10-05T16:30:00Z","v":29835,"vw":20.613025},{"c":20.69,"h":20.69,"l":20.56,"n":310,"o":20.59,"t":"2026-10-05T16:45:00Z","v":35253,"vw":20.621924},{"c":20.85,"h":20.87,"l":20.635,"n":788,"o":20.69,"t":"2026-10-05T17:00:00Z","v":66809,"vw":20.729929},{"c":20.91,"h":20.925,"l":20.735,"n":287,"o":20.82,"t":"2026-10-05T17:15:00Z","v":25593,"vw":20.849583},{"c":20.945,"h":20.985,"l":20.885,"n":459,"o":20.915,"t":"2026-10-05T17:30:00Z","v":47394,"vw":20.934369},{"c":20.86,"h":20.965,"l":20.82,"n":356,"o":20.95,"t":"2026-10-05T17:45:00Z","v":36493,"vw":20.912362},{"c":20.71,"h":20.835,"l":20.69,"n":516,"o":20.835,"t":"2026-10-05T18:00:00Z","v":41566,"vw":20.753674},{"c":20.55,"h":20.705,"l":20.535,"n":366,"o":20.705,"t":"2026-10-05T18:15:00Z","v":30374,"vw":20.639291},{"c":20.68,"h":20.78,"l":20.47,"n":508,"o":20.555,"t":"2026-10-05T18:30:00Z","v":47093,"vw":20.588003},{"c":20.825,"h":20.84,"l":20.64,"n":899,"o":20.675,"t":"2026-10-05T18:45:00Z","v":60202,"vw":20.744968},{"c":21.0901,"h":21.14,"l":20.78,"n":794,"o":20.81,"t":"2026-10-05T19:00:00Z","v":48178,"vw":20.943479},{"c":21.13,"h":21.17,"l":21.041,"n":422,"o":21.08,"t":"2026-10-05T19:15:00Z","v":34583,"vw":21.118984},{"c":21.14,"h":21.18,"l":21.03,"n":505,"o":21.13,"t":"2026-10-05T19:30:00Z","v":38619,"vw":21.114991},{"c":21.46,"h":21.47,"l":21.08,"n":2441,"o":21.13,"t":"2026-10-05T19:45:00Z","v":244104,"vw":21.260229},{"c":21.5,"h":21.72,"l":21.3605,"n":187,"o":21.46,"t":"2026-10-05T20:00:00Z","v":14112,"vw":21.608189},{"c":21.4,"h":21.55,"l":21.374,"n":71,"o":21.55,"t":"2026-10-05T20:15:00Z","v":6070,"vw":21.469448},{"c":21.47,"h":21.4754,"l":21.42,"n":15,"o":21.42,"t":"2026-10-05T20:30:00Z","v":1718,"vw":21.459817},{"c":21.536,"h":21.536,"l":21.536,"n":1,"o":21.536,"t":"2026-10-05T20:45:00Z","v":500,"vw":21.536},{"c":21.47,"h":21.47,"l":21.47,"n":3,"o":21.47,"t":"2026-10-05T21:00:00Z","v":199,"vw":21.47},{"c":21.5304,"h":21.5304,"l":21.46,"n":4,"o":21.46,"t":"2026-10-05T21:15:00Z","v":300,"vw":21.492146},{"c":21.5375,"h":21.5438,"l":21.5,"n":11,"o":21.5427,"t":"2026-10-05T21:30:00Z","v":2558,"vw":21.536235},{"c":21.529,"h":21.5332,"l":21.51,"n":7,"o":21.51,"t":"2026-10-05T22:00:00Z","v":1869,"vw":21.531238},{"c":21.53,"h":21.53,"l":21.53,"n":2,"o":21.53,"t":"2026-10-05T22:15:00Z","v":1091,"vw":21.53},{"c":21.549,"h":21.549,"l":21.53,"n":3,"o":21.53,"t":"2026-10-05T22:30:00Z","v":250,"vw":21.539048},{"c":21.6,"h":21.6,"l":21.6,"n":1,"o":21.6,"t":"2026-10-05T22:45:00Z","v":100,"vw":21.6},{"c":21.7361,"h":21.7361,"l":21.7361,"n":1,"o":21.7361,"t":"2026-10-05T23:00:00Z","v":500,"vw":21.7361},{"c":21.74,"h":21.8,"l":21.74,"n":9,"o":21.77,"t":"2026-10-05T23:15:00Z","v":1419,"vw":21.791184},{"c":21.76,"h":21.76,"l":21.76,"n":3,"o":21.76,"t":"2026-10-05T23:30:00Z","v":230,"vw":21.76},{"c":21.81,"h":21.82,"l":21.78,"n":19,"o":21.79,"t":"2026-10-05T23:45:00Z","v":1543,"vw":21.798848},{"c":21.9,"h":22.12,"l":21.65,"n":66,"o":21.91,"t":"2026-10-06T08:00:00Z","v":6171,"vw":21.926635},{"c":21.85,"h":21.85,"l":21.77,"n":5,"o":21.77,"t":"2026-10-06T08:15:00Z","v":1623,"vw":21.823703},{"c":21.9,"h":21.9,"l":21.8,"n":4,"o":21.85,"t":"2026-10-06T08:30:00Z","v":1325,"vw":21.815339},{"c":21.88,"h":21.93,"l":21.88,"n":12,"o":21.9,"t":"2026-10-06T08:45:00Z","v":948,"vw":21.916994},{"c":21.95,"h":21.9887,"l":21.95,"n":4,"o":21.9887,"t":"2026-10-06T09:00:00Z","v":600,"vw":21.963868},{"c":21.9,"h":21.96,"l":21.9,"n":7,"o":21.96,"t":"2026-10-06T09:15:00Z","v":1435,"vw":21.908989},{"c":21.95,"h":21.95,"l":21.95,"n":1,"o":21.95,"t":"2026-10-06T09:30:00Z","v":150,"vw":21.95},{"c":21.9884,"h":21.9884,"l":21.95,"n":3,"o":21.95,"t":"2026-10-06T09:45:00Z","v":571,"vw":21.98072},{"c":21.98,"h":21.98,"l":21.98,"n":1,"o":21.98,"t":"2026-10-06T10:00:00Z","v":100,"vw":21.98},{"c":22.01,"h":22.01,"l":22.01,"n":1,"o":22.01,"t":"2026-10-06T10:15:00Z","v":100,"vw":22.01},{"c":22.06,"h":22.06,"l":22.06,"n":3,"o":22.06,"t":"2026-10-06T10:30:00Z","v":1100,"vw":22.06},{"c":21.98,"h":22.08,"l":21.98,"n":131,"o":22.063,"t":"2026-10-06T10:45:00Z","v":22582,"vw":22.073946},{"c":21.9999,"h":22.0024,"l":21.9015,"n":26,"o":22,"t":"2026-10-06T11:00:00Z","v":8335,"vw":21.981433},{"c":22,"h":22.09,"l":21.98,"n":39,"o":21.99,"t":"2026-10-06T11:15:00Z","v":9533,"vw":22.053996},{"c":21.78,"h":22.06,"l":21.78,"n":40,"o":22.0148,"t":"2026-10-06T11:30:00Z","v":7204,"vw":21.910779},{"c":21.73,"h":21.839,"l":21.66,"n":35,"o":21.839,"t":"2026-10-06T11:45:00Z","v":4469,"vw":21.749692},{"c":21.7,"h":21.78,"l":21.5818,"n":130,"o":21.65,"t":"2026-10-06T12:00:00Z","v":27506,"vw":21.643102},{"c":21.72,"h":21.82,"l":21.72,"n":13,"o":21.8,"t":"2026-10-06T12:15:00Z","v":5801,"vw":21.728696},{"c":21.782,"h":21.7899,"l":21.67,"n":9,"o":21.7313,"t":"2026-10-06T12:30:00Z","v":2895,"vw":21.760109},{"c":21.73,"h":21.78,"l":21.65,"n":12,"o":21.661,"t":"2026-10-06T12:45:00Z","v":3270,"vw":21.732544},{"c":21.5,"h":21.5861,"l":21.49,"n":38,"o":21.5861,"t":"2026-10-06T13:00:00Z","v":17196,"vw":21.510546},{"c":21.71,"h":21.75,"l":21.43,"n":52,"o":21.49,"t":"2026-10-06T13:15:00Z","v":8507,"vw":21.648915},{"c":22.64,"h":22.64,"l":21.69,"n":5715,"o":21.75,"t":"2026-10-06T13:30:00Z","v":549746,"vw":22.348622},{"c":22.4099,"h":22.79,"l":22.16,"n":2704,"o":22.63,"t":"2026-10-06T13:45:00Z","v":211354,"vw":22.497562},{"c":22.6,"h":22.6,"l":22.145,"n":2830,"o":22.385,"t":"2026-10-06T14:00:00Z","v":196374,"vw":22.381559},{"c":22.39,"h":22.635,"l":22.3,"n":2093,"o":22.62,"t":"2026-10-06T14:15:00Z","v":129447,"vw":22.438215},{"c":22.3975,"h":22.59,"l":22.25,"n":2212,"o":22.39,"t":"2026-10-06T14:30:00Z","v":132607,"vw":22.450619},{"c":22.5,"h":22.525,"l":22.365,"n":1016,"o":22.4,"t":"2026-10-06T14:45:00Z","v":70463,"vw":22.465516},{"c":22.335,"h":22.5108,"l":22.225,"n":1041,"o":22.5,"t":"2026-10-06T15:00:00Z","v":69854,"vw":22.356473},{"c":22.12,"h":22.34,"l":22.05,"n":1537,"o":22.34,"t":"2026-10-06T15:15:00Z","v":172738,"vw":22.141026},{"c":22.218,"h":22.325,"l":22.06,"n":1332,"o":22.13,"t":"2026-10-06T15:30:00Z","v":110523,"vw":22.210728},{"c":22.16,"h":22.305,"l":22.12,"n":895,"o":22.215,"t":"2026-10-06T15:45:00Z","v":80029,"vw":22.225765},{"c":22.23,"h":22.23,"l":21.9,"n":1204,"o":22.16,"t":"2026-10-06T16:00:00Z","v":98210,"vw":22.069062},{"c":22.055,"h":22.28,"l":22.02,"n":1040,"o":22.235,"t":"2026-10-06T16:15:00Z","v":72870,"vw":22.096268},{"c":22.18,"h":22.26,"l":22.065,"n":765,"o":22.085,"t":"2026-10-06T16:30:00Z","v":79004,"vw":22.187471},{"c":22.11,"h":22.18,"l":22.1,"n":325,"o":22.16,"t":"2026-10-06T16:45:00Z","v":31047,"vw":22.140083},{"c":22.11,"h":22.155,"l":22.0757,"n":309,"o":22.11,"t":"2026-10-06T17:00:00Z","v":23091,"vw":22.121514},{"c":21.87,"h":22.105,"l":21.87,"n":663,"o":22.105,"t":"2026-10-06T17:15:00Z","v":44485,"vw":21.966104},{"c":22.08,"h":22.0925,"l":21.7911,"n":419,"o":21.855,"t":"2026-10-06T17:30:00Z","v":31660,"vw":21.923041},{"c":21.895,"h":22.09,"l":21.83,"n":715,"o":22.07,"t":"2026-10-06T17:45:00Z","v":59014,"vw":21.913974},{"c":21.985,"h":22.0061,"l":21.895,"n":566,"o":21.905,"t":"2026-10-06T18:00:00Z","v":53301,"vw":21.963877},{"c":21.77,"h":22.0399,"l":21.715,"n":1129,"o":21.98,"t":"2026-10-06T18:15:00Z","v":112217,"vw":21.818868},{"c":21.7104,"h":21.78,"l":21.59,"n":811,"o":21.775,"t":"2026-10-06T18:30:00Z","v":76744,"vw":21.696405},{"c":21.7999,"h":21.835,"l":21.625,"n":690,"o":21.725,"t":"2026-10-06T18:45:00Z","v":96548,"vw":21.744559},{"c":21.685,"h":21.775,"l":21.545,"n":841,"o":21.7701,"t":"2026-10-06T19:00:00Z","v":70671,"vw":21.65721},{"c":21.92,"h":21.97,"l":21.6301,"n":662,"o":21.67,"t":"2026-10-06T19:15:00Z","v":51717,"vw":21.827607},{"c":21.97,"h":22.055,"l":21.9,"n":1109,"o":21.9289,"t":"2026-10-06T19:30:00Z","v":100475,"vw":21.957351},{"c":21.6899,"h":22.015,"l":21.61,"n":1338,"o":21.995,"t":"2026-10-06T19:45:00Z","v":168658,"vw":21.783877},{"c":21.65,"h":21.7,"l":21.6304,"n":15,"o":21.7,"t":"2026-10-06T20:00:00Z","v":12004,"vw":21.646986},{"c":21.59,"h":21.6597,"l":21.59,"n":23,"o":21.6597,"t":"2026-10-06T20:15:00Z","v":2029,"vw":21.607362},{"c":21.62,"h":21.62,"l":21.62,"n":2,"o":21.62,"t":"2026-10-06T20:30:00Z","v":110,"vw":21.62},{"c":21.61,"h":21.61,"l":21.61,"n":3,"o":21.61,"t":"2026-10-06T20:45:00Z","v":472,"vw":21.61},{"c":21.7189,"h":21.7189,"l":21.7189,"n":2,"o":21.7189,"t":"2026-10-06T21:00:00Z","v":620,"vw":21.7189},{"c":21.68,"h":21.6884,"l":21.65,"n":12,"o":21.685,"t":"2026-10-06T21:15:00Z","v":5135,"vw":21.68219},{"c":21.7409,"h":21.7409,"l":21.6515,"n":3,"o":21.69,"t":"2026-10-06T21:45:00Z","v":4355,"vw":21.665275},{"c":21.45,"h":21.66,"l":21.45,"n":221,"o":21.66,"t":"2026-10-06T22:15:00Z","v":22200,"vw":21.544104},{"c":21.2295,"h":21.2295,"l":20.89,"n":70,"o":21.08,"t":"2026-10-06T22:30:00Z","v":4650,"vw":20.996929},{"c":21.11,"h":21.11,"l":21.1,"n":4,"o":21.1,"t":"2026-10-06T22:45:00Z","v":669,"vw":21.108384},{"c":21.1532,"h":21.35,"l":21.1532,"n":20,"o":21.2016,"t":"2026-10-06T23:00:00Z","v":10132,"vw":21.216269},{"c":21.28,"h":21.28,"l":21.1,"n":7,"o":21.1,"t":"2026-10-06T23:15:00Z","v":1030,"vw":21.153268},{"c":21.16,"h":21.16,"l":21.16,"n":2,"o":21.16,"t":"2026-10-06T23:30:00Z","v":500,"vw":21.16},{"c":21.14,"h":21.14,"l":21.14,"n":12,"o":21.14,"t":"2026-10-06T23:45:00Z","v":1688,"vw":21.14},{"c":21,"h":21.1,"l":20.84,"n":24,"o":20.95,"t":"2026-10-07T08:00:00Z","v":2497,"vw":21.011949},{"c":20.81,"h":20.81,"l":20.81,"n":2,"o":20.81,"t":"2026-10-07T09:00:00Z","v":101,"vw":20.81},{"c":20.72,"h":20.72,"l":20.72,"n":4,"o":20.72,"t":"2026-10-07T09:15:00Z","v":236,"vw":20.72},{"c":20.7,"h":20.7,"l":20.7,"n":3,"o":20.7,"t":"2026-10-07T09:30:00Z","v":2197,"vw":20.7},{"c":20.7,"h":20.7,"l":20.7,"n":2,"o":20.7,"t":"2026-10-07T09:45:00Z","v":762,"vw":20.7},{"c":20.7232,"h":20.76,"l":20.7232,"n":2,"o":20.76,"t":"2026-10-07T10:00:00Z","v":301,"vw":20.735426},{"c":20.7365,"h":20.7365,"l":20.7365,"n":1,"o":20.7365,"t":"2026-10-07T10:15:00Z","v":120,"vw":20.7365},{"c":20.78,"h":20.85,"l":20.7,"n":151,"o":20.72,"t":"2026-10-07T10:45:00Z","v":39988,"vw":20.729652},{"c":20.7035,"h":20.72,"l":20.6299,"n":18,"o":20.7,"t":"2026-10-07T11:00:00Z","v":3802,"vw":20.670228},{"c":20.6898,"h":20.6898,"l":20.59,"n":28,"o":20.65,"t":"2026-10-07T11:30:00Z","v":10754,"vw":20.597453},{"c":20.8,"h":20.83,"l":20.69,"n":13,"o":20.69,"t":"2026-10-07T11:45:00Z","v":4794,"vw":20.706556},{"c":20.92,"h":20.92,"l":20.92,"n":1,"o":20.92,"t":"2026-10-07T12:00:00Z","v":335,"vw":20.92},{"c":20.89,"h":20.89,"l":20.89,"n":7,"o":20.89,"t":"2026-10-07T12:15:00Z","v":400,"vw":20.89},{"c":20.75,"h":20.9,"l":20.75,"n":6,"o":20.89,"t":"2026-10-07T12:30:00Z","v":2182,"vw":20.804628},{"c":20.66,"h":20.69,"l":20.66,"n":8,"o":20.69,"t":"2026-10-07T12:45:00Z","v":1420,"vw":20.66541},{"c":20.68,"h":20.76,"l":20.68,"n":8,"o":20.76,"t":"2026-10-07T13:00:00Z","v":9162,"vw":20.687756},{"c":20.87,"h":20.87,"l":20.58,"n":51,"o":20.7,"t":"2026-10-07T13:15:00Z","v":15675,"vw":20.744912},{"c":20.88,"h":21.4523,"l":20.5,"n":3910,"o":20.68,"t":"2026-10-07T13:30:00Z","v":279729,"vw":21.030866},{"c":20.86,"h":21.02,"l":20.67,"n":3746,"o":20.89,"t":"2026-10-07T13:45:00Z","v":197834,"vw":20.842008},{"c":20.655,"h":20.94,"l":20.53,"n":2525,"o":20.88,"t":"2026-10-07T14:00:00Z","v":132782,"vw":20.691953},{"c":20.69,"h":20.835,"l":20.65,"n":1648,"o":20.66,"t":"2026-10-07T14:15:00Z","v":211827,"vw":20.773623},{"c":20.72,"h":20.79,"l":20.645,"n":912,"o":20.7,"t":"2026-10-07T14:30:00Z","v":74487,"vw":20.726488},{"c":20.695,"h":20.755,"l":20.57,"n":653,"o":20.72,"t":"2026-10-07T14:45:00Z","v":56487,"vw":20.649446},{"c":20.695,"h":20.742,"l":20.621,"n":658,"o":20.74,"t":"2026-10-07T15:00:00Z","v":65073,"vw":20.669921},{"c":20.8,"h":20.825,"l":20.67,"n":826,"o":20.69,"t":"2026-10-07T15:15:00Z","v":76120,"vw":20.742553},{"c":21.0899,"h":21.0996,"l":20.74,"n":729,"o":20.785,"t":"2026-10-07T15:30:00Z","v":75084,"vw":20.928928},{"c":21.0599,"h":21.25,"l":20.97,"n":962,"o":21.07,"t":"2026-10-07T15:45:00Z","v":86169,"vw":21.141873},{"c":20.935,"h":21.03,"l":20.915,"n":549,"o":21.02,"t":"2026-10-07T16:00:00Z","v":37899,"vw":20.979608},{"c":20.7873,"h":20.945,"l":20.7,"n":517,"o":20.91,"t":"2026-10-07T16:15:00Z","v":50023,"vw":20.781133},{"c":20.5699,"h":20.74,"l":20.52,"n":524,"o":20.74,"t":"2026-10-07T16:30:00Z","v":41144,"vw":20.642503},{"c":20.53,"h":20.65,"l":20.509,"n":433,"o":20.565,"t":"2026-10-07T16:45:00Z","v":53950,"vw":20.580504},{"c":20.46,"h":20.5998,"l":20.4387,"n":599,"o":20.54,"t":"2026-10-07T17:00:00Z","v":43606,"vw":20.529334},{"c":20.265,"h":20.5,"l":20.265,"n":372,"o":20.455,"t":"2026-10-07T17:15:00Z","v":54037,"vw":20.395399},{"c":20.145,"h":20.3192,"l":20.13,"n":547,"o":20.265,"t":"2026-10-07T17:30:00Z","v":80090,"vw":20.211142},{"c":20.225,"h":20.225,"l":20.07,"n":580,"o":20.16,"t":"2026-10-07T17:45:00Z","v":66545,"vw":20.103388},{"c":20.43,"h":20.5,"l":20.2443,"n":731,"o":20.2587,"t":"2026-10-07T18:00:00Z","v":82137,"vw":20.43073},{"c":20.585,"h":20.635,"l":20.38,"n":676,"o":20.42,"t":"2026-10-07T18:15:00Z","v":50616,"vw":20.552548},{"c":20.54,"h":20.675,"l":20.54,"n":433,"o":20.585,"t":"2026-10-07T18:30:00Z","v":40262,"vw":20.61223},{"c":20.38,"h":20.54,"l":20.38,"n":429,"o":20.535,"t":"2026-10-07T18:45:00Z","v":32482,"vw":20.456797},{"c":20.52,"h":20.585,"l":20.26,"n":1571,"o":20.37,"t":"2026-10-07T19:00:00Z","v":128477,"vw":20.476064},{"c":20.595,"h":20.635,"l":20.49,"n":541,"o":20.505,"t":"2026-10-07T19:15:00Z","v":44896,"vw":20.57693},{"c":20.605,"h":20.65,"l":20.425,"n":983,"o":20.6,"t":"2026-10-07T19:30:00Z","v":92072,"vw":20.529747},{"c":20.58,"h":20.76,"l":20.495,"n":1843,"o":20.61,"t":"2026-10-07T19:45:00Z","v":248977,"vw":20.637368},{"c":20.55,"h":20.59,"l":20.55,"n":19,"o":20.59,"t":"2026-10-07T20:00:00Z","v":9520,"vw":20.58878},{"c":20.5577,"h":20.5577,"l":20.5577,"n":3,"o":20.5577,"t":"2026-10-07T20:15:00Z","v":602,"vw":20.5577},{"c":20.6,"h":20.6,"l":20.6,"n":6,"o":20.6,"t":"2026-10-07T20:30:00Z","v":383,"vw":20.6},{"c":20.67,"h":20.67,"l":20.67,"n":5,"o":20.67,"t":"2026-10-07T20:45:00Z","v":325,"vw":20.67},{"c":20.6805,"h":20.6805,"l":20.6805,"n":1,"o":20.6805,"t":"2026-10-07T21:00:00Z","v":100,"vw":20.6805},{"c":20.7,"h":20.7,"l":20.7,"n":8,"o":20.7,"t":"2026-10-07T21:30:00Z","v":400,"vw":20.7},{"c":20.64,"h":20.78,"l":20.64,"n":2,"o":20.78,"t":"2026-10-07T21:45:00Z","v":2000,"vw":20.71},{"c":20.7199,"h":20.7199,"l":20.7199,"n":1,"o":20.7199,"t":"2026-10-07T22:00:00Z","v":1500,"vw":20.7199},{"c":20.66,"h":20.66,"l":20.66,"n":1,"o":20.66,"t":"2026-10-07T22:15:00Z","v":1000,"vw":20.66},{"c":20.73,"h":20.73,"l":20.73,"n":1,"o":20.73,"t":"2026-10-07T22:30:00Z","v":300,"vw":20.73},{"c":20.79,"h":20.79,"l":20.79,"n":1,"o":20.79,"t":"2026-10-07T22:45:00Z","v":150,"vw":20.79},{"c":20.8099,"h":20.8099,"l":20.76,"n":3,"o":20.76,"t":"2026-10-07T23:00:00Z","v":223,"vw":20.78495},{"c":20.72,"h":20.8,"l":20.72,"n":2,"o":20.8,"t":"2026-10-07T23:15:00Z","v":446,"vw":20.773094},{"c":20.72,"h":20.72,"l":20.72,"n":3,"o":20.72,"t":"2026-10-07T23:30:00Z","v":220,"vw":20.72},{"c":20.75,"h":20.75,"l":20.75,"n":1,"o":20.75,"t":"2026-10-07T23:45:00Z","v":150,"vw":20.75},{"c":20.56,"h":20.64,"l":20.38,"n":80,"o":20.38,"t":"2026-10-08T08:00:00Z","v":2268,"vw":20.565712},{"c":20.5559,"h":20.5559,"l":20.55,"n":2,"o":20.55,"t":"2026-10-08T08:45:00Z","v":477,"vw":20.553426},{"c":20.54,"h":20.54,"l":20.54,"n":1,"o":20.54,"t":"2026-10-08T09:00:00Z","v":100,"vw":20.54},{"c":20.54,"h":20.54,"l":20.53,"n":10,"o":20.53,"t":"2026-10-08T09:30:00Z","v":948,"vw":20.534717},{"c":20.5218,"h":20.64,"l":20.5218,"n":2,"o":20.64,"t":"2026-10-08T10:00:00Z","v":440,"vw":20.602391},{"c":20.4,"h":20.4,"l":20.4,"n":3,"o":20.4,"t":"2026-10-08T10:30:00Z","v":1005,"vw":20.4},{"c":20.25,"h":20.38,"l":20.25,"n":36,"o":20.34,"t":"2026-10-08T11:00:00Z","v":8595,"vw":20.350427},{"c":20.35,"h":20.35,"l":20.3,"n":3,"o":20.3,"t":"2026-10-08T11:15:00Z","v":1151,"vw":20.306522},{"c":20.3,"h":20.31,"l":20.26,"n":4,"o":20.26,"t":"2026-10-08T11:30:00Z","v":1327,"vw":20.298319},{"c":20.24,"h":20.31,"l":20.24,"n":12,"o":20.29,"t":"2026-10-08T11:45:00Z","v":849,"vw":20.274211},{"c":20.2,"h":20.25,"l":20.19,"n":33,"o":20.23,"t":"2026-10-08T12:00:00Z","v":5263,"vw":20.234674},{"c":20.23,"h":20.23,"l":20.131,"n":10,"o":20.15,"t":"2026-10-08T12:15:00Z","v":2756,"vw":20.168333},{"c":20.31,"h":20.32,"l":20.27,"n":16,"o":20.27,"t":"2026-10-08T12:30:00Z","v":5636,"vw":20.307956},{"c":20.29,"h":20.33,"l":20.29,"n":5,"o":20.33,"t":"2026-10-08T12:45:00Z","v":1594,"vw":20.301753},{"c":20.37,"h":20.37,"l":20.3,"n":13,"o":20.33,"t":"2026-10-08T13:00:00Z","v":2208,"vw":20.321342},{"c":20.57,"h":20.7197,"l":20.39,"n":36,"o":20.39,"t":"2026-10-08T13:15:00Z","v":5938,"vw":20.587726},{"c":20.17,"h":20.6,"l":20.15,"n":2458,"o":20.6,"t":"2026-10-08T13:30:00Z","v":149485,"vw":20.345546},{"c":20.1,"h":20.245,"l":20,"n":1624,"o":20.16,"t":"2026-10-08T13:45:00Z","v":98825,"vw":20.133773},{"c":20.03,"h":20.17,"l":20.01,"n":830,"o":20.085,"t":"2026-10-08T14:00:00Z","v":37499,"vw":20.075106},{"c":20.325,"h":20.36,"l":19.97,"n":789,"o":20.02,"t":"2026-10-08T14:15:00Z","v":70543,"vw":20.167606},{"c":19.95,"h":20.3,"l":19.94,"n":791,"o":20.3,"t":"2026-10-08T14:30:00Z","v":46040,"vw":20.045254},{"c":19.96,"h":19.96,"l":19.78,"n":710,"o":19.94,"t":"2026-10-08T14:45:00Z","v":71329,"vw":19.860692},{"c":19.8,"h":19.96,"l":19.74,"n":476,"o":19.955,"t":"2026-10-08T15:00:00Z","v":52897,"vw":19.820306},{"c":19.83,"h":19.86,"l":19.76,"n":326,"o":19.795,"t":"2026-10-08T15:15:00Z","v":34814,"vw":19.814869},{"c":19.59,"h":19.83,"l":19.5,"n":633,"o":19.82,"t":"2026-10-08T15:30:00Z","v":78011,"vw":19.640047},{"c":19.53,"h":19.61,"l":19.45,"n":431,"o":19.59,"t":"2026-10-08T15:45:00Z","v":35689,"vw":19.527621},{"c":19.46,"h":19.54,"l":19.42,"n":507,"o":19.525,"t":"2026-10-08T16:00:00Z","v":69911,"vw":19.486404},{"c":19.5499,"h":19.595,"l":19.39,"n":1007,"o":19.4501,"t":"2026-10-08T16:15:00Z","v":87280,"vw":19.490659},{"c":19.515,"h":19.61,"l":19.47,"n":833,"o":19.54,"t":"2026-10-08T16:30:00Z","v":105289,"vw":19.522999},{"c":19.09,"h":19.485,"l":19.04,"n":1240,"o":19.48,"t":"2026-10-08T16:45:00Z","v":86938,"vw":19.165798},{"c":19.2401,"h":19.255,"l":18.885,"n":1160,"o":19.02,"t":"2026-10-08T17:00:00Z","v":78701,"vw":19.001097},{"c":18.905,"h":19.29,"l":18.78,"n":990,"o":19.2493,"t":"2026-10-08T17:15:00Z","v":76225,"vw":19.039212},{"c":19.13,"h":19.1831,"l":18.93,"n":1061,"o":18.95,"t":"2026-10-08T17:30:00Z","v":69578,"vw":19.090284},{"c":19.22,"h":19.22,"l":19.0903,"n":457,"o":19.125,"t":"2026-10-08T17:45:00Z","v":28710,"vw":19.160214},{"c":19.2401,"h":19.245,"l":19.135,"n":510,"o":19.2399,"t":"2026-10-08T18:00:00Z","v":48689,"vw":19.219596},{"c":19.27,"h":19.33,"l":19.23,"n":318,"o":19.275,"t":"2026-10-08T18:15:00Z","v":23952,"vw":19.287618},{"c":19.25,"h":19.29,"l":19.2,"n":320,"o":19.275,"t":"2026-10-08T18:30:00Z","v":23328,"vw":19.235027},{"c":19.24,"h":19.26,"l":19.18,"n":323,"o":19.255,"t":"2026-10-08T18:45:00Z","v":20136,"vw":19.226303},{"c":19.115,"h":19.245,"l":19.115,"n":428,"o":19.21,"t":"2026-10-08T19:00:00Z","v":28286,"vw":19.179497},{"c":19.14,"h":19.205,"l":19.075,"n":275,"o":19.12,"t":"2026-10-08T19:15:00Z","v":22106,"vw":19.149721},{"c":19.08,"h":19.15,"l":19.01,"n":440,"o":19.15,"t":"2026-10-08T19:30:00Z","v":36500,"vw":19.058443},{"c":18.85,"h":19.07,"l":18.775,"n":1444,"o":19.06,"t":"2026-10-08T19:45:00Z","v":120047,"vw":18.899316},{"c":18.83,"h":18.9973,"l":18.76,"n":88,"o":18.86,"t":"2026-10-08T20:00:00Z","v":10863,"vw":18.82482},{"c":19.09,"h":19.17,"l":18.95,"n":72,"o":18.95,"t":"2026-10-08T20:15:00Z","v":9995,"vw":19.040843},{"c":19.33,"h":19.33,"l":19.11,"n":26,"o":19.11,"t":"2026-10-08T20:30:00Z","v":5763,"vw":19.209332},{"c":19.38,"h":19.38,"l":19.2503,"n":20,"o":19.3,"t":"2026-10-08T20:45:00Z","v":3326,"vw":19.317892},{"c":19.5711,"h":19.5711,"l":19.47,"n":17,"o":19.49,"t":"2026-10-08T21:00:00Z","v":3842,"vw":19.511393},{"c":19.67,"h":19.67,"l":19.5187,"n":14,"o":19.5187,"t":"2026-10-08T21:15:00Z","v":11286,"vw":19.554853},{"c":19.87,"h":19.87,"l":19.5,"n":20,"o":19.59,"t":"2026-10-08T21:30:00Z","v":8711,"vw":19.619813},{"c":19.8,"h":19.89,"l":19.8,"n":38,"o":19.87,"t":"2026-10-08T21:45:00Z","v":5884,"vw":19.861317},{"c":19.74,"h":19.87,"l":19.6803,"n":18,"o":19.87,"t":"2026-10-08T22:00:00Z","v":1642,"vw":19.774782},{"c":19.87,"h":19.9,"l":19.84,"n":13,"o":19.89,"t":"2026-10-08T22:15:00Z","v":2842,"vw":19.871793},{"c":19.99,"h":19.99,"l":19.9896,"n":3,"o":19.9896,"t":"2026-10-08T22:30:00Z","v":609,"vw":19.9898},{"c":19.78,"h":19.95,"l":19.78,"n":11,"o":19.88,"t":"2026-10-08T22:45:00Z","v":6792,"vw":19.791172},{"c":19.86,"h":19.86,"l":19.86,"n":2,"o":19.86,"t":"2026-10-08T23:00:00Z","v":2659,"vw":19.86},{"c":19.751,"h":19.8623,"l":19.751,"n":14,"o":19.82,"t":"2026-10-08T23:15:00Z","v":4413,"vw":19.79718},{"c":19.7639,"h":19.7639,"l":19.73,"n":11,"o":19.74,"t":"2026-10-08T23:30:00Z","v":1140,"vw":19.752271},{"c":19.7,"h":19.7661,"l":19.7,"n":11,"o":19.7661,"t":"2026-10-08T23:45:00Z","v":2854,"vw":19.742516},{"c":20.3183,"h":20.3183,"l":19.97,"n":58,"o":20,"t":"2026-10-09T08:00:00Z","v":5083,"vw":20.114048},{"c":20.31,"h":20.31,"l":20.31,"n":1,"o":20.31,"t":"2026-10-09T08:15:00Z","v":100,"vw":20.31},{"c":20.33,"h":20.33,"l":20.29,"n":9,"o":20.29,"t":"2026-10-09T08:30:00Z","v":968,"vw":20.320588},{"c":20.43,"h":20.45,"l":20.36,"n":22,"o":20.37,"t":"2026-10-09T08:45:00Z","v":14401,"vw":20.397633},{"c":20.33,"h":20.33,"l":20.33,"n":2,"o":20.33,"t":"2026-10-09T09:15:00Z","v":2050,"vw":20.33},{"c":20.23,"h":20.29,"l":20.23,"n":2,"o":20.29,"t":"2026-10-09T09:30:00Z","v":1600,"vw":20.28625},{"c":20.43,"h":20.4456,"l":20.4,"n":13,"o":20.4,"t":"2026-10-09T10:00:00Z","v":2800,"vw":20.429142},{"c":20.35,"h":20.35,"l":20.35,"n":2,"o":20.35,"t":"2026-10-09T10:15:00Z","v":1019,"vw":20.35},{"c":20.35,"h":20.35,"l":20.35,"n":1,"o":20.35,"t":"2026-10-09T10:30:00Z","v":200,"vw":20.35},{"c":20.399,"h":20.399,"l":20.17,"n":26,"o":20.26,"t":"2026-10-09T11:00:00Z","v":8695,"vw":20.282046},{"c":20.4,"h":20.4,"l":20.33,"n":19,"o":20.4,"t":"2026-10-09T11:15:00Z","v":8726,"vw":20.3532},{"c":20.39,"h":20.46,"l":20.39,"n":16,"o":20.41,"t":"2026-10-09T11:30:00Z","v":4396,"vw":20.451169},{"c":20.231,"h":20.41,"l":20.231,"n":37,"o":20.41,"t":"2026-10-09T11:45:00Z","v":8121,"vw":20.325638},{"c":20.24,"h":20.35,"l":20.24,"n":14,"o":20.35,"t":"2026-10-09T12:00:00Z","v":2105,"vw":20.285263},{"c":20.29,"h":20.29,"l":20.1704,"n":13,"o":20.21,"t":"2026-10-09T12:15:00Z","v":2789,"vw":20.214348},{"c":20.02,"h":20.28,"l":20.02,"n":16,"o":20.28,"t":"2026-10-09T12:30:00Z","v":4739,"vw":20.194504},{"c":20.02,"h":20.0286,"l":19.9055,"n":8,"o":19.99,"t":"2026-10-09T12:45:00Z","v":11235,"vw":19.95947},{"c":19.9536,"h":20.08,"l":19.95,"n":25,"o":20.02,"t":"2026-10-09T13:00:00Z","v":16992,"vw":19.99326},{"c":19.85,"h":20.08,"l":19.85,"n":34,"o":19.99,"t":"2026-10-09T13:15:00Z","v":11160,"vw":19.933631},{"c":19.61,"h":20.16,"l":19.57,"n":3814,"o":19.98,"t":"2026-10-09T13:30:00Z","v":255651,"vw":19.818939},{"c":19.38,"h":19.635,"l":19.19,"n":2811,"o":19.595,"t":"2026-10-09T13:45:00Z","v":229606,"vw":19.395649},{"c":19.35,"h":19.48,"l":19.27,"n":1165,"o":19.445,"t":"2026-10-09T14:00:00Z","v":84811,"vw":19.374921},{"c":19.32,"h":19.36,"l":19.01,"n":1179,"o":19.32,"t":"2026-10-09T14:15:00Z","v":142052,"vw":19.169755},{"c":19.39,"h":19.69,"l":19.32,"n":1114,"o":19.32,"t":"2026-10-09T14:30:00Z","v":146468,"vw":19.526204},{"c":19.43,"h":19.5888,"l":19.35,"n":497,"o":19.38,"t":"2026-10-09T14:45:00Z","v":60847,"vw":19.481305},{"c":19.36,"h":19.54,"l":19.34,"n":553,"o":19.42,"t":"2026-10-09T15:00:00Z","v":62122,"vw":19.408227},{"c":19.49,"h":19.56,"l":19.32,"n":496,"o":19.36,"t":"2026-10-09T15:15:00Z","v":88553,"vw":19.446144},{"c":19.415,"h":19.54,"l":19.39,"n":376,"o":19.5,"t":"2026-10-09T15:30:00Z","v":47213,"vw":19.440985},{"c":19.47,"h":19.52,"l":19.41,"n":159,"o":19.42,"t":"2026-10-09T15:45:00Z","v":23970,"vw":19.486475},{"c":19.24,"h":19.48,"l":19.225,"n":886,"o":19.47,"t":"2026-10-09T16:00:00Z","v":162387,"vw":19.34099},{"c":19.315,"h":19.34,"l":19.21,"n":431,"o":19.25,"t":"2026-10-09T16:15:00Z","v":57727,"vw":19.277644},{"c":19.27,"h":19.365,"l":19.15,"n":413,"o":19.315,"t":"2026-10-09T16:30:00Z","v":63408,"vw":19.245406},{"c":19.23,"h":19.32,"l":19.23,"n":276,"o":19.26,"t":"2026-10-09T16:45:00Z","v":50215,"vw":19.276207},{"c":19.19,"h":19.3,"l":19.165,"n":219,"o":19.245,"t":"2026-10-09T17:00:00Z","v":33195,"vw":19.248603},{"c":19.08,"h":19.215,"l":18.97,"n":610,"o":19.2127,"t":"2026-10-09T17:15:00Z","v":83086,"vw":19.080701},{"c":18.95,"h":19.085,"l":18.91,"n":338,"o":19.08,"t":"2026-10-09T17:30:00Z","v":44064,"vw":18.962584},{"c":19.105,"h":19.145,"l":18.92,"n":249,"o":18.95,"t":"2026-10-09T17:45:00Z","v":38489,"vw":19.038343},{"c":19.145,"h":19.145,"l":19.0309,"n":182,"o":19.085,"t":"2026-10-09T18:00:00Z","v":19479,"vw":19.082975},{"c":19.04,"h":19.185,"l":19.025,"n":273,"o":19.125,"t":"2026-10-09T18:15:00Z","v":28299,"vw":19.129871},{"c":18.885,"h":19.045,"l":18.845,"n":526,"o":19.03,"t":"2026-10-09T18:30:00Z","v":42899,"vw":18.950783},{"c":18.89,"h":18.93,"l":18.84,"n":271,"o":18.895,"t":"2026-10-09T18:45:00Z","v":24933,"vw":18.877206},{"c":18.89,"h":18.91,"l":18.83,"n":277,"o":18.89,"t":"2026-10-09T19:00:00Z","v":38929,"vw":18.875806},{"c":19.1,"h":19.18,"l":18.905,"n":511,"o":18.9061,"t":"2026-10-09T19:15:00Z","v":60172,"vw":19.04329},{"c":19.04,"h":19.13,"l":19.03,"n":505,"o":19.09,"t":"2026-10-09T19:30:00Z","v":68078,"vw":19.077844},{"c":19.2805,"h":19.32,"l":18.94,"n":1211,"o":19.045,"t":"2026-10-09T19:45:00Z","v":108000,"vw":19.193338},{"c":19.4,"h":19.43,"l":19.1619,"n":59,"o":19.3,"t":"2026-10-09T20:00:00Z","v":7221,"vw":19.393174},{"c":19.29,"h":19.379,"l":19.281,"n":9,"o":19.37,"t":"2026-10-09T20:15:00Z","v":1610,"vw":19.343564},{"c":19.36,"h":19.36,"l":19.3,"n":11,"o":19.3494,"t":"2026-10-09T20:30:00Z","v":1473,"vw":19.317146},{"c":19.33,"h":19.37,"l":19.33,"n":7,"o":19.37,"t":"2026-10-09T20:45:00Z","v":1604,"vw":19.336227},{"c":19.3564,"h":19.3564,"l":19.3564,"n":2,"o":19.3564,"t":"2026-10-09T21:00:00Z","v":2002,"vw":19.3564},{"c":19.32,"h":19.32,"l":19.32,"n":2,"o":19.32,"t":"2026-10-09T21:15:00Z","v":250,"vw":19.32},{"c":19.44,"h":19.44,"l":19.44,"n":1,"o":19.44,"t":"2026-10-09T21:30:00Z","v":300,"vw":19.44},{"c":19.24,"h":19.2412,"l":19.24,"n":2,"o":19.2412,"t":"2026-10-09T22:00:00Z","v":1800,"vw":19.240667},{"c":19.27,"h":19.3,"l":19.27,"n":2,"o":19.3,"t":"2026-10-09T22:15:00Z","v":364,"vw":19.286484},{"c":19.68,"h":19.76,"l":19.66,"n":31,"o":19.66,"t":"2026-10-12T08:00:00Z","v":3046,"vw":19.685987},{"c":19.55,"h":19.66,"l":19.55,"n":30,"o":19.63,"t":"2026-10-12T08:30:00Z","v":1512,"vw":19.587185},{"c":19.55,"h":19.55,"l":19.55,"n":2,"o":19.55,"t":"2026-10-12T08:45:00Z","v":942,"vw":19.55},{"c":19.5,"h":19.5,"l":19.5,"n":1,"o":19.5,"t":"2026-10-12T09:00:00Z","v":500,"vw":19.5},{"c":19.6,"h":19.6,"l":19.47,"n":4,"o":19.47,"t":"2026-10-12T09:45:00Z","v":500,"vw":19.527778},{"c":19.576,"h":19.576,"l":19.576,"n":1,"o":19.576,"t":"2026-10-12T10:15:00Z","v":172,"vw":19.576},{"c":19.52,"h":19.56,"l":19.48,"n":16,"o":19.48,"t":"2026-10-12T11:00:00Z","v":2454,"vw":19.520198},{"c":19.59,"h":19.61,"l":19.55,"n":11,"o":19.55,"t":"2026-10-12T11:15:00Z","v":2454,"vw":19.597314},{"c":19.65,"h":19.6773,"l":19.62,"n":10,"o":19.62,"t":"2026-10-12T11:30:00Z","v":6301,"vw":19.657556},{"c":19.7,"h":19.72,"l":19.7,"n":4,"o":19.72,"t":"2026-10-12T11:45:00Z","v":550,"vw":19.712727},{"c":19.7299,"h":19.7299,"l":19.68,"n":5,"o":19.6872,"t":"2026-10-12T12:00:00Z","v":2407,"vw":19.699031},{"c":19.67,"h":19.76,"l":19.67,"n":14,"o":19.76,"t":"2026-10-12T12:15:00Z","v":3167,"vw":19.682234},{"c":19.65,"h":19.7,"l":19.63,"n":6,"o":19.7,"t":"2026-10-12T12:30:00Z","v":3827,"vw":19.694519},{"c":19.8,"h":19.8,"l":19.73,"n":21,"o":19.73,"t":"2026-10-12T12:45:00Z","v":17427,"vw":19.781404},{"c":19.72,"h":19.795,"l":19.72,"n":10,"o":19.795,"t":"2026-10-12T13:00:00Z","v":1808,"vw":19.757183},{"c":19.8,"h":19.87,"l":19.79,"n":12,"o":19.79,"t":"2026-10-12T13:15:00Z","v":2793,"vw":19.804975},{"c":19.44,"h":19.91,"l":18.9,"n":2804,"o":19.79,"t":"2026-10-12T13:30:00Z","v":206869,"vw":19.263712},{"c":20.1,"h":20.34,"l":19.42,"n":3716,"o":19.45,"t":"2026-10-12T13:45:00Z","v":339025,"vw":19.900526},{"c":19.3913,"h":20.12,"l":19.3601,"n":2119,"o":20.11,"t":"2026-10-12T14:00:00Z","v":168436,"vw":19.767925},{"c":19.575,"h":19.62,"l":19.34,"n":1175,"o":19.44,"t":"2026-10-12T14:15:00Z","v":100907,"vw":19.465547},{"c":19.8,"h":19.95,"l":19.618,"n":1105,"o":19.625,"t":"2026-10-12T14:30:00Z","v":121447,"vw":19.834839},{"c":19.83,"h":19.83,"l":19.66,"n":481,"o":19.815,"t":"2026-10-12T14:45:00Z","v":62831,"vw":19.738615},{"c":19.4901,"h":19.75,"l":19.45,"n":426,"o":19.75,"t":"2026-10-12T15:00:00Z","v":31655,"vw":19.608945},{"c":19.555,"h":19.6199,"l":19.54,"n":428,"o":19.55,"t":"2026-10-12T15:15:00Z","v":47426,"vw":19.575025},{"c":19.73,"h":19.74,"l":19.49,"n":227,"o":19.54,"t":"2026-10-12T15:30:00Z","v":26941,"vw":19.60972},{"c":19.64,"h":19.76,"l":19.64,"n":287,"o":19.735,"t":"2026-10-12T15:45:00Z","v":23103,"vw":19.717454},{"c":19.675,"h":19.769,"l":19.62,"n":226,"o":19.62,"t":"2026-10-12T16:00:00Z","v":12988,"vw":19.711586},{"c":19.805,"h":19.805,"l":19.65,"n":1067,"o":19.65,"t":"2026-10-12T16:15:00Z","v":73179,"vw":19.7325},{"c":19.59,"h":19.8288,"l":19.58,"n":455,"o":19.815,"t":"2026-10-12T16:30:00Z","v":61262,"vw":19.726246},{"c":19.57,"h":19.62,"l":19.53,"n":277,"o":19.6,"t":"2026-10-12T16:45:00Z","v":18244,"vw":19.569462},{"c":19.58,"h":19.59,"l":19.53,"n":81,"o":19.59,"t":"2026-10-12T17:00:00Z","v":4961,"vw":19.559862},{"c":19.5802,"h":19.585,"l":19.5,"n":157,"o":19.55,"t":"2026-10-12T17:15:00Z","v":10773,"vw":19.554199},{"c":19.59,"h":19.65,"l":19.55,"n":208,"o":19.64,"t":"2026-10-12T17:30:00Z","v":14473,"vw":19.586167},{"c":19.645,"h":19.65,"l":19.56,"n":383,"o":19.58,"t":"2026-10-12T17:45:00Z","v":32118,"vw":19.616559},{"c":19.7001,"h":19.76,"l":19.635,"n":233,"o":19.64,"t":"2026-10-12T18:00:00Z","v":18093,"vw":19.694367},{"c":19.61,"h":19.7,"l":19.56,"n":155,"o":19.7,"t":"2026-10-12T18:15:00Z","v":14791,"vw":19.62571},{"c":19.67,"h":19.685,"l":19.57,"n":190,"o":19.61,"t":"2026-10-12T18:30:00Z","v":22732,"vw":19.624273},{"c":19.65,"h":19.65,"l":19.595,"n":204,"o":19.65,"t":"2026-10-12T18:45:00Z","v":15665,"vw":19.614178},{"c":19.66,"h":19.71,"l":19.62,"n":301,"o":19.64,"t":"2026-10-12T19:00:00Z","v":28961,"vw":19.672959},{"c":19.475,"h":19.645,"l":19.47,"n":205,"o":19.645,"t":"2026-10-12T19:15:00Z","v":19238,"vw":19.521359},{"c":19.6,"h":19.63,"l":19.4799,"n":346,"o":19.49,"t":"2026-10-12T19:30:00Z","v":34519,"vw":19.554113},{"c":19.5,"h":19.5999,"l":19.345,"n":967,"o":19.595,"t":"2026-10-12T19:45:00Z","v":91771,"vw":19.471629},{"c":19.51,"h":19.51,"l":19.48,"n":10,"o":19.48,"t":"2026-10-12T20:00:00Z","v":886,"vw":19.5025},{"c":19.57,"h":19.57,"l":19.57,"n":1,"o":19.57,"t":"2026-10-12T20:15:00Z","v":1798,"vw":19.57},{"c":19.54,"h":19.54,"l":19.54,"n":1,"o":19.54,"t":"2026-10-12T21:00:00Z","v":301,"vw":19.54},{"c":19.5,"h":19.5,"l":19.5,"n":4,"o":19.5,"t":"2026-10-12T21:30:00Z","v":976,"vw":19.5},{"c":19.49,"h":19.65,"l":19.49,"n":2,"o":19.65,"t":"2026-10-12T21:45:00Z","v":2600,"vw":19.643846},{"c":19.54,"h":19.5491,"l":19.53,"n":21,"o":19.5491,"t":"2026-10-12T22:30:00Z","v":3500,"vw":19.5402},{"c":19.5,"h":19.5,"l":19.5,"n":2,"o":19.5,"t":"2026-10-12T22:45:00Z","v":1000,"vw":19.5},{"c":19.42,"h":19.44,"l":19.398,"n":24,"o":19.398,"t":"2026-10-12T23:00:00Z","v":7240,"vw":19.40894},{"c":19.29,"h":19.3,"l":19.29,"n":3,"o":19.3,"t":"2026-10-12T23:30:00Z","v":291,"vw":19.295},{"c":19.3,"h":19.3294,"l":19.26,"n":13,"o":19.3,"t":"2026-10-12T23:45:00Z","v":1377,"vw":19.305726},{"c":19.25,"h":19.34,"l":19.21,"n":22,"o":19.25,"t":"2026-10-13T08:00:00Z","v":2060,"vw":19.259203},{"c":19.35,"h":19.35,"l":19.35,"n":2,"o":19.35,"t":"2026-10-13T08:15:00Z","v":408,"vw":19.35},{"c":19.46,"h":19.495,"l":19.46,"n":3,"o":19.495,"t":"2026-10-13T08:45:00Z","v":2100,"vw":19.486667},{"c":19.45,"h":19.5,"l":19.45,"n":14,"o":19.46,"t":"2026-10-13T09:00:00Z","v":7345,"vw":19.484561},{"c":19.5,"h":19.5,"l":19.46,"n":10,"o":19.46,"t":"2026-10-13T09:15:00Z","v":953,"vw":19.478502},{"c":19.31,"h":19.33,"l":19.29,"n":9,"o":19.33,"t":"2026-10-13T11:00:00Z","v":4523,"vw":19.306278},{"c":19.1752,"h":19.28,"l":19.1752,"n":5,"o":19.28,"t":"2026-10-13T11:15:00Z","v":3100,"vw":19.249045},{"c":19.1902,"h":19.21,"l":19.1877,"n":5,"o":19.21,"t":"2026-10-13T11:30:00Z","v":1294,"vw":19.206492},{"c":19.2396,"h":19.24,"l":19.21,"n":5,"o":19.22,"t":"2026-10-13T12:00:00Z","v":11453,"vw":19.238401},{"c":19.3,"h":19.3,"l":19.24,"n":11,"o":19.25,"t":"2026-10-13T12:15:00Z","v":12283,"vw":19.251686},{"c":19.3,"h":19.3,"l":19.24,"n":11,"o":19.2674,"t":"2026-10-13T12:30:00Z","v":2838,"vw":19.284917},{"c":19.24,"h":19.29,"l":19.1702,"n":135,"o":19.285,"t":"2026-10-13T12:45:00Z","v":27512,"vw":19.259293},{"c":19.235,"h":19.235,"l":19.12,"n":8,"o":19.12,"t":"2026-10-13T13:00:00Z","v":1347,"vw":19.152362},{"c":19.1,"h":19.18,"l":19.1,"n":13,"o":19.18,"t":"2026-10-13T13:15:00Z","v":487,"vw":19.15},{"c":18.735,"h":19.15,"l":18.28,"n":4263,"o":19.15,"t":"2026-10-13T13:30:00Z","v":269539,"vw":18.623716},{"c":18.455,"h":18.79,"l":18.27,"n":2940,"o":18.76,"t":"2026-10-13T13:45:00Z","v":212057,"vw":18.451605},{"c":18.11,"h":18.44,"l":18.1099,"n":1348,"o":18.44,"t":"2026-10-13T14:00:00Z","v":116446,"vw":18.282547},{"c":17.88,"h":18.18,"l":17.83,"n":1545,"o":18.11,"t":"2026-10-13T14:15:00Z","v":127299,"vw":17.964516},{"c":17.93,"h":17.97,"l":17.74,"n":1177,"o":17.87,"t":"2026-10-13T14:30:00Z","v":105659,"vw":17.843482},{"c":17.86,"h":17.94,"l":17.77,"n":619,"o":17.925,"t":"2026-10-13T14:45:00Z","v":48540,"vw":17.839744},{"c":17.95,"h":17.95,"l":17.835,"n":450,"o":17.85,"t":"2026-10-13T15:00:00Z","v":36144,"vw":17.909343},{"c":17.795,"h":17.94,"l":17.795,"n":447,"o":17.94,"t":"2026-10-13T15:15:00Z","v":32531,"vw":17.861199},{"c":17.85,"h":17.87,"l":17.77,"n":292,"o":17.8,"t":"2026-10-13T15:30:00Z","v":50619,"vw":17.809154},{"c":18.0699,"h":18.0699,"l":17.81,"n":318,"o":17.855,"t":"2026-10-13T15:45:00Z","v":49919,"vw":17.940377},{"c":18.17,"h":18.215,"l":18.055,"n":551,"o":18.055,"t":"2026-10-13T16:00:00Z","v":56649,"vw":18.144992},{"c":18.13,"h":18.28,"l":18.13,"n":568,"o":18.19,"t":"2026-10-13T16:15:00Z","v":39359,"vw":18.220619},{"c":17.99,"h":18.19,"l":17.96,"n":687,"o":18.14,"t":"2026-10-13T16:30:00Z","v":48021,"vw":18.064553},{"c":18.03,"h":18.03,"l":17.94,"n":582,"o":18.01,"t":"2026-10-13T16:45:00Z","v":46709,"vw":17.992801},{"c":17.91,"h":17.975,"l":17.88,"n":371,"o":17.975,"t":"2026-10-13T17:00:00Z","v":18040,"vw":17.927934},{"c":18.04,"h":18.1311,"l":17.9,"n":325,"o":17.9,"t":"2026-10-13T17:15:00Z","v":22473,"vw":18.040813},{"c":17.965,"h":18.085,"l":17.965,"n":299,"o":18.03,"t":"2026-10-13T17:30:00Z","v":27347,"vw":18.019346},{"c":17.87,"h":18,"l":17.87,"n":433,"o":17.96,"t":"2026-10-13T17:45:00Z","v":29791,"vw":17.928319},{"c":17.985,"h":17.985,"l":17.855,"n":324,"o":17.86,"t":"2026-10-13T18:00:00Z","v":26795,"vw":17.923317},{"c":17.92,"h":17.99,"l":17.905,"n":248,"o":17.97,"t":"2026-10-13T18:15:00Z","v":19292,"vw":17.941534},{"c":17.95,"h":17.97,"l":17.91,"n":201,"o":17.915,"t":"2026-10-13T18:30:00Z","v":9597,"vw":17.940561},{"c":17.87,"h":17.935,"l":17.86,"n":145,"o":17.92,"t":"2026-10-13T18:45:00Z","v":10331,"vw":17.901698},{"c":17.865,"h":17.91,"l":17.84,"n":231,"o":17.88,"t":"2026-10-13T19:00:00Z","v":14016,"vw":17.872585},{"c":17.92,"h":17.95,"l":17.8,"n":360,"o":17.8767,"t":"2026-10-13T19:15:00Z","v":33176,"vw":17.908625},{"c":18,"h":18.035,"l":17.9,"n":648,"o":17.935,"t":"2026-10-13T19:30:00Z","v":57736,"vw":17.957933},{"c":17.88,"h":18.065,"l":17.77,"n":1457,"o":17.9801,"t":"2026-10-13T19:45:00Z","v":144790,"vw":17.871734},{"c":17.85,"h":17.94,"l":17.85,"n":26,"o":17.87,"t":"2026-10-13T20:00:00Z","v":2433,"vw":17.875307},{"c":17.85,"h":17.88,"l":17.848,"n":5,"o":17.88,"t":"2026-10-13T20:15:00Z","v":900,"vw":17.857647},{"c":17.92,"h":17.92,"l":17.9079,"n":3,"o":17.9079,"t":"2026-10-13T20:30:00Z","v":545,"vw":17.914622},{"c":17.94,"h":17.94,"l":17.94,"n":8,"o":17.94,"t":"2026-10-13T20:45:00Z","v":1034,"vw":17.94},{"c":17.88,"h":17.94,"l":17.88,"n":2,"o":17.94,"t":"2026-10-13T21:00:00Z","v":952,"vw":17.898908},{"c":17.97,"h":17.99,"l":17.97,"n":26,"o":17.99,"t":"2026-10-13T21:30:00Z","v":1114,"vw":17.985775},{"c":17.96,"h":17.96,"l":17.96,"n":7,"o":17.96,"t":"2026-10-13T21:45:00Z","v":445,"vw":17.96},{"c":17.97,"h":17.97,"l":17.97,"n":2,"o":17.97,"t":"2026-10-13T22:00:00Z","v":200,"vw":17.97},{"c":17.94,"h":17.94,"l":17.92,"n":12,"o":17.92,"t":"2026-10-13T22:15:00Z","v":680,"vw":17.9352},{"c":17.9,"h":17.963,"l":17.9,"n":4,"o":17.963,"t":"2026-10-13T22:30:00Z","v":820,"vw":17.933648},{"c":17.98,"h":17.98,"l":17.92,"n":17,"o":17.95,"t":"2026-10-13T22:45:00Z","v":2799,"vw":17.951137},{"c":18,"h":18,"l":18,"n":2,"o":18,"t":"2026-10-13T23:00:00Z","v":321,"vw":18},{"c":18.0174,"h":18.0174,"l":18.0174,"n":1,"o":18.0174,"t":"2026-10-13T23:15:00Z","v":200,"vw":18.0174},{"c":18.01,"h":18.01,"l":17.98,"n":12,"o":17.98,"t":"2026-10-13T23:30:00Z","v":1114,"vw":18.00349},{"c":17.92,"h":17.93,"l":17.92,"n":3,"o":17.93,"t":"2026-10-13T23:45:00Z","v":531,"vw":17.925857},{"c":17.85,"h":18.2,"l":17.85,"n":31,"o":17.89,"t":"2026-10-14T08:00:00Z","v":4369,"vw":17.990951},{"c":18.02,"h":18.02,"l":17.98,"n":2,"o":17.98,"t":"2026-10-14T10:15:00Z","v":716,"vw":18.01352},{"c":17.89,"h":17.89,"l":17.85,"n":14,"o":17.85,"t":"2026-10-14T11:00:00Z","v":5580,"vw":17.887792},{"c":17.9,"h":17.9,"l":17.9,"n":2,"o":17.9,"t":"2026-10-14T11:15:00Z","v":155,"vw":17.9},{"c":17.92,"h":17.9561,"l":17.92,"n":7,"o":17.94,"t":"2026-10-14T11:30:00Z","v":2775,"vw":17.94167},{"c":17.97,"h":17.976,"l":17.97,"n":6,"o":17.97,"t":"2026-10-14T12:00:00Z","v":4083,"vw":17.972432},{"c":17.96,"h":18,"l":17.95,"n":5,"o":18,"t":"2026-10-14T12:15:00Z","v":842,"vw":17.966875},{"c":17.53,"h":17.91,"l":17.5,"n":110,"o":17.91,"t":"2026-10-14T12:30:00Z","v":31274,"vw":17.601611},{"c":17.42,"h":17.65,"l":17.42,"n":28,"o":17.55,"t":"2026-10-14T12:45:00Z","v":7235,"vw":17.563078},{"c":17.43,"h":17.51,"l":17.42,"n":43,"o":17.46,"t":"2026-10-14T13:00:00Z","v":7392,"vw":17.457284},{"c":17.47,"h":17.58,"l":17.44,"n":25,"o":17.44,"t":"2026-10-14T13:15:00Z","v":2295,"vw":17.500246},{"c":17.31,"h":17.52,"l":16.795,"n":3717,"o":17.5,"t":"2026-10-14T13:30:00Z","v":346112,"vw":17.063704},{"c":16.93,"h":17.43,"l":16.91,"n":2905,"o":17.315,"t":"2026-10-14T13:45:00Z","v":230949,"vw":17.185271},{"c":17.135,"h":17.19,"l":16.9625,"n":1322,"o":16.9625,"t":"2026-10-14T14:00:00Z","v":117202,"vw":17.097543},{"c":17.13,"h":17.28,"l":17.085,"n":1528,"o":17.11,"t":"2026-10-14T14:15:00Z","v":135133,"vw":17.162182},{"c":17.155,"h":17.19,"l":17.04,"n":730,"o":17.125,"t":"2026-10-14T14:30:00Z","v":50340,"vw":17.112123},{"c":17.34,"h":17.43,"l":17.15,"n":1493,"o":17.15,"t":"2026-10-14T14:45:00Z","v":117763,"vw":17.274209},{"c":17.17,"h":17.32,"l":17.141,"n":817,"o":17.315,"t":"2026-10-14T15:00:00Z","v":101670,"vw":17.204921},{"c":17.29,"h":17.35,"l":17.16,"n":550,"o":17.16,"t":"2026-10-14T15:15:00Z","v":70284,"vw":17.251661},{"c":17.14,"h":17.3,"l":17.135,"n":384,"o":17.27,"t":"2026-10-14T15:30:00Z","v":30402,"vw":17.184386},{"c":17.145,"h":17.24,"l":17.115,"n":432,"o":17.16,"t":"2026-10-14T15:45:00Z","v":27192,"vw":17.183192},{"c":17.065,"h":17.17,"l":17.04,"n":440,"o":17.1001,"t":"2026-10-14T16:00:00Z","v":33695,"vw":17.113748},{"c":17.06,"h":17.155,"l":17.055,"n":296,"o":17.06,"t":"2026-10-14T16:15:00Z","v":16545,"vw":17.087365},{"c":17.11,"h":17.17,"l":17.01,"n":398,"o":17.05,"t":"2026-10-14T16:30:00Z","v":34198,"vw":17.079346},{"c":17.205,"h":17.205,"l":17.11,"n":472,"o":17.11,"t":"2026-10-14T16:45:00Z","v":37031,"vw":17.15714},{"c":17.1101,"h":17.19,"l":17.11,"n":285,"o":17.185,"t":"2026-10-14T17:00:00Z","v":17120,"vw":17.161554},{"c":17.0699,"h":17.12,"l":17,"n":387,"o":17.12,"t":"2026-10-14T17:15:00Z","v":32838,"vw":17.056425},{"c":16.8399,"h":17.07,"l":16.835,"n":418,"o":17.06,"t":"2026-10-14T17:30:00Z","v":29139,"vw":16.929694},{"c":16.745,"h":16.88,"l":16.722,"n":571,"o":16.835,"t":"2026-10-14T17:45:00Z","v":64888,"vw":16.809683},{"c":16.84,"h":16.9,"l":16.73,"n":434,"o":16.77,"t":"2026-10-14T18:00:00Z","v":27196,"vw":16.812232},{"c":16.75,"h":16.84,"l":16.75,"n":293,"o":16.819,"t":"2026-10-14T18:15:00Z","v":27101,"vw":16.784971},{"c":16.65,"h":16.7799,"l":16.645,"n":214,"o":16.76,"t":"2026-10-14T18:30:00Z","v":41223,"vw":16.725842},{"c":16.73,"h":16.76,"l":16.63,"n":218,"o":16.6599,"t":"2026-10-14T18:45:00Z","v":24036,"vw":16.69918},{"c":16.66,"h":16.715,"l":16.6,"n":219,"o":16.71,"t":"2026-10-14T19:00:00Z","v":20602,"vw":16.669613},{"c":16.9101,"h":16.92,"l":16.6531,"n":302,"o":16.66,"t":"2026-10-14T19:15:00Z","v":25613,"vw":16.807791},{"c":16.855,"h":16.955,"l":16.811,"n":396,"o":16.91,"t":"2026-10-14T19:30:00Z","v":37607,"vw":16.877682},{"c":16.88,"h":16.895,"l":16.775,"n":1050,"o":16.83,"t":"2026-10-14T19:45:00Z","v":99657,"vw":16.830672},{"c":16.76,"h":16.86,"l":16.75,"n":34,"o":16.83,"t":"2026-10-14T20:00:00Z","v":12702,"vw":16.807684},{"c":16.77,"h":16.77,"l":16.74,"n":83,"o":16.76,"t":"2026-10-14T20:15:00Z","v":7649,"vw":16.764483},{"c":16.75,"h":16.77,"l":16.75,"n":9,"o":16.77,"t":"2026-10-14T20:30:00Z","v":813,"vw":16.760013},{"c":16.74,"h":16.8386,"l":16.7158,"n":10,"o":16.76,"t":"2026-10-14T20:45:00Z","v":1055,"vw":16.77357},{"c":16.73,"h":16.7752,"l":16.73,"n":3,"o":16.74,"t":"2026-10-14T21:00:00Z","v":642,"vw":16.760374},{"c":16.65,"h":16.65,"l":16.65,"n":1,"o":16.65,"t":"2026-10-14T21:30:00Z","v":100,"vw":16.65},{"c":16.69,"h":16.98,"l":16.69,"n":6,"o":16.98,"t":"2026-10-14T22:00:00Z","v":580,"vw":16.790343},{"c":16.67,"h":16.67,"l":16.67,"n":6,"o":16.67,"t":"2026-10-14T22:15:00Z","v":402,"vw":16.67},{"c":16.34,"h":16.6961,"l":16.34,"n":60,"o":16.67,"t":"2026-10-14T22:30:00Z","v":6721,"vw":16.540799},{"c":16.4016,"h":16.4951,"l":16.4016,"n":4,"o":16.4951,"t":"2026-10-14T22:45:00Z","v":1221,"vw":16.417891},{"c":16.4867,"h":16.599,"l":16.4694,"n":23,"o":16.4824,"t":"2026-10-14T23:00:00Z","v":9768,"vw":16.530581},{"c":16.32,"h":16.45,"l":16.3179,"n":13,"o":16.45,"t":"2026-10-14T23:15:00Z","v":2271,"vw":16.383697},{"c":16.3,"h":16.3,"l":16.29,"n":8,"o":16.29,"t":"2026-10-14T23:30:00Z","v":1812,"vw":16.295543},{"c":16.72,"h":16.72,"l":16.2649,"n":13,"o":16.36,"t":"2026-10-14T23:45:00Z","v":1471,"vw":16.40324},{"c":16.19,"h":16.2,"l":16.01,"n":68,"o":16.2,"t":"2026-10-15T08:00:00Z","v":4260,"vw":16.101675},{"c":16.04,"h":16.04,"l":15.86,"n":3,"o":15.86,"t":"2026-10-15T08:15:00Z","v":1085,"vw":15.958873},{"c":15.93,"h":16.01,"l":15.93,"n":12,"o":16.01,"t":"2026-10-15T08:30:00Z","v":3302,"vw":15.95783},{"c":15.9332,"h":15.9332,"l":15.9332,"n":1,"o":15.9332,"t":"2026-10-15T08:45:00Z","v":100,"vw":15.9332},{"c":16,"h":16,"l":16,"n":2,"o":16,"t":"2026-10-15T09:15:00Z","v":500,"vw":16},{"c":15.9697,"h":16,"l":15.94,"n":12,"o":15.94,"t":"2026-10-15T09:30:00Z","v":1044,"vw":15.957886},{"c":15.86,"h":15.9,"l":15.86,"n":7,"o":15.9,"t":"2026-10-15T09:45:00Z","v":970,"vw":15.893296},{"c":15.85,"h":15.85,"l":15.85,"n":1,"o":15.85,"t":"2026-10-15T10:00:00Z","v":100,"vw":15.85},{"c":15.9,"h":15.9,"l":15.895,"n":4,"o":15.895,"t":"2026-10-15T10:15:00Z","v":350,"vw":15.898333},{"c":15.93,"h":15.93,"l":15.9,"n":10,"o":15.905,"t":"2026-10-15T10:30:00Z","v":1450,"vw":15.914413},{"c":15.85,"h":15.86,"l":15.85,"n":2,"o":15.86,"t":"2026-10-15T10:45:00Z","v":376,"vw":15.855319},{"c":15.6956,"h":15.9098,"l":15.6956,"n":32,"o":15.86,"t":"2026-10-15T11:00:00Z","v":4026,"vw":15.842195},{"c":15.9208,"h":15.9208,"l":15.92,"n":7,"o":15.92,"t":"2026-10-15T11:15:00Z","v":1613,"vw":15.920576},{"c":16.0776,"h":16.0776,"l":16.049,"n":14,"o":16.049,"t":"2026-10-15T11:30:00Z","v":11487,"vw":16.054197},{"c":15.94,"h":16.035,"l":15.94,"n":10,"o":16.035,"t":"2026-10-15T11:45:00Z","v":980,"vw":15.981716},{"c":16.07,"h":16.07,"l":16.0227,"n":2,"o":16.0227,"t":"2026-10-15T12:15:00Z","v":1150,"vw":16.02887},{"c":15.92,"h":16.07,"l":15.92,"n":13,"o":15.96,"t":"2026-10-15T12:30:00Z","v":2306,"vw":16.006275},{"c":15.9,"h":16.0283,"l":15.9,"n":9,"o":16.0283,"t":"2026-10-15T12:45:00Z","v":2040,"vw":15.945459},{"c":15.8647,"h":15.99,"l":15.8647,"n":22,"o":15.92,"t":"2026-10-15T13:00:00Z","v":3993,"vw":15.900791},{"c":15.69,"h":16,"l":15.69,"n":29,"o":15.88,"t":"2026-10-15T13:15:00Z","v":16218,"vw":15.932654},{"c":14.96,"h":15.765,"l":14.745,"n":3659,"o":15.65,"t":"2026-10-15T13:30:00Z","v":350665,"vw":15.079862},{"c":14.45,"h":15.015,"l":14.32,"n":2331,"o":14.91,"t":"2026-10-15T13:45:00Z","v":202983,"vw":14.68156},{"c":15.119,"h":15.335,"l":14.43,"n":2290,"o":14.4601,"t":"2026-10-15T14:00:00Z","v":190047,"vw":14.977686},{"c":15.265,"h":15.48,"l":15.0601,"n":1084,"o":15.085,"t":"2026-10-15T14:15:00Z","v":79023,"vw":15.298276},{"c":15.5805,"h":15.66,"l":15.2,"n":878,"o":15.25,"t":"2026-10-15T14:30:00Z","v":109199,"vw":15.491478},{"c":15.76,"h":15.84,"l":15.56,"n":680,"o":15.58,"t":"2026-10-15T14:45:00Z","v":100120,"vw":15.669309},{"c":15.97,"h":15.97,"l":15.705,"n":572,"o":15.78,"t":"2026-10-15T15:00:00Z","v":50058,"vw":15.849129},{"c":16.0209,"h":16.12,"l":15.935,"n":572,"o":15.965,"t":"2026-10-15T15:15:00Z","v":60551,"vw":16.049346},{"c":15.67,"h":16.02,"l":15.67,"n":634,"o":16.02,"t":"2026-10-15T15:30:00Z","v":69211,"vw":15.831169},{"c":15.61,"h":15.76,"l":15.54,"n":510,"o":15.68,"t":"2026-10-15T15:45:00Z","v":44772,"vw":15.661075},{"c":15.57,"h":15.67,"l":15.5,"n":333,"o":15.595,"t":"2026-10-15T16:00:00Z","v":38028,"vw":15.576656},{"c":15.3,"h":15.565,"l":15.3,"n":367,"o":15.54,"t":"2026-10-15T16:15:00Z","v":47406,"vw":15.458514},{"c":15.45,"h":15.47,"l":15.29,"n":278,"o":15.3,"t":"2026-10-15T16:30:00Z","v":38365,"vw":15.414229},{"c":15.541,"h":15.56,"l":15.42,"n":282,"o":15.49,"t":"2026-10-15T16:45:00Z","v":30823,"vw":15.484093},{"c":15.61,"h":15.63,"l":15.475,"n":243,"o":15.56,"t":"2026-10-15T17:00:00Z","v":39630,"vw":15.561608},{"c":15.625,"h":15.68,"l":15.54,"n":164,"o":15.62,"t":"2026-10-15T17:15:00Z","v":22772,"vw":15.615954},{"c":15.605,"h":15.75,"l":15.46,"n":1180,"o":15.605,"t":"2026-10-15T17:30:00Z","v":113455,"vw":15.602701},{"c":15.625,"h":15.79,"l":15.595,"n":397,"o":15.6,"t":"2026-10-15T17:45:00Z","v":37297,"vw":15.663261},{"c":15.53,"h":15.62,"l":15.5,"n":307,"o":15.615,"t":"2026-10-15T18:00:00Z","v":25056,"vw":15.549744},{"c":15.565,"h":15.59,"l":15.485,"n":229,"o":15.52,"t":"2026-10-15T18:15:00Z","v":21975,"vw":15.517452},{"c":15.68,"h":15.695,"l":15.57,"n":169,"o":15.57,"t":"2026-10-15T18:30:00Z","v":23557,"vw":15.62986},{"c":15.77,"h":15.79,"l":15.73,"n":179,"o":15.74,"t":"2026-10-15T18:45:00Z","v":20466,"vw":15.754279},{"c":15.985,"h":16,"l":15.79,"n":311,"o":15.8,"t":"2026-10-15T19:00:00Z","v":43388,"vw":15.892943},{"c":15.98,"h":16.12,"l":15.98,"n":373,"o":15.98,"t":"2026-10-15T19:15:00Z","v":45145,"vw":16.040935},{"c":15.965,"h":16.0589,"l":15.825,"n":452,"o":15.965,"t":"2026-10-15T19:30:00Z","v":48300,"vw":15.951044},{"c":16.05,"h":16.13,"l":15.995,"n":696,"o":16,"t":"2026-10-15T19:45:00Z","v":106254,"vw":16.054461},{"c":16.0973,"h":16.126,"l":16.08,"n":27,"o":16.08,"t":"2026-10-15T20:00:00Z","v":9869,"vw":16.089842},{"c":16.15,"h":16.15,"l":16.15,"n":404,"o":16.15,"t":"2026-10-15T20:30:00Z","v":10069,"vw":16.15},{"c":16.13,"h":16.229,"l":16.13,"n":5,"o":16.19,"t":"2026-10-15T20:45:00Z","v":850,"vw":16.194534},{"c":15.97,"h":16.08,"l":15.95,"n":9,"o":16.08,"t":"2026-10-15T21:00:00Z","v":964,"vw":15.97523},{"c":16.1,"h":16.1,"l":16.04,"n":3,"o":16.04,"t":"2026-10-15T21:15:00Z","v":1400,"vw":16.082857},{"c":15.95,"h":16.1,"l":15.91,"n":4,"o":15.91,"t":"2026-10-15T21:30:00Z","v":1497,"vw":16.047389},{"c":16.15,"h":16.15,"l":16.15,"n":1,"o":16.15,"t":"2026-10-15T21:45:00Z","v":300,"vw":16.15},{"c":16.184,"h":16.184,"l":16.184,"n":1,"o":16.184,"t":"2026-10-15T22:00:00Z","v":100,"vw":16.184},{"c":16.1155,"h":16.1155,"l":16.1155,"n":1,"o":16.1155,"t":"2026-10-15T22:15:00Z","v":750,"vw":16.1155},{"c":16.1,"h":16.1,"l":16.0816,"n":4,"o":16.0816,"t":"2026-10-15T22:30:00Z","v":411,"vw":16.0908},{"c":16.143,"h":16.149,"l":16.08,"n":52,"o":16.08,"t":"2026-10-15T22:45:00Z","v":7450,"vw":16.089508},{"c":16.01,"h":16.0318,"l":16.01,"n":3,"o":16.0318,"t":"2026-10-15T23:15:00Z","v":729,"vw":16.019772},{"c":16.77,"h":17.02,"l":16.72,"n":108,"o":16.79,"t":"2026-10-16T08:00:00Z","v":9068,"vw":16.940564},{"c":16.91,"h":16.91,"l":16.82,"n":18,"o":16.82,"t":"2026-10-16T08:15:00Z","v":3692,"vw":16.876069},{"c":16.9,"h":16.9,"l":16.87,"n":4,"o":16.87,"t":"2026-10-16T08:30:00Z","v":721,"vw":16.879263},{"c":16.8,"h":16.82,"l":16.8,"n":8,"o":16.82,"t":"2026-10-16T09:00:00Z","v":1555,"vw":16.802689},{"c":16.765,"h":16.8088,"l":16.765,"n":6,"o":16.78,"t":"2026-10-16T09:45:00Z","v":1201,"vw":16.787417},{"c":16.655,"h":16.655,"l":16.655,"n":2,"o":16.655,"t":"2026-10-16T10:00:00Z","v":401,"vw":16.655},{"c":16.5582,"h":16.58,"l":16.49,"n":31,"o":16.5,"t":"2026-10-16T11:00:00Z","v":5062,"vw":16.501712},{"c":16.52,"h":16.57,"l":16.52,"n":2,"o":16.57,"t":"2026-10-16T11:15:00Z","v":224,"vw":16.547679},{"c":16.53,"h":16.6,"l":16.53,"n":3,"o":16.6,"t":"2026-10-16T11:30:00Z","v":205,"vw":16.565},{"c":16.459,"h":16.4681,"l":16.32,"n":25,"o":16.34,"t":"2026-10-16T12:00:00Z","v":10993,"vw":16.361212},{"c":16.54,"h":16.54,"l":16.48,"n":13,"o":16.48,"t":"2026-10-16T12:15:00Z","v":4713,"vw":16.487002},{"c":16.2,"h":16.64,"l":16.1882,"n":21,"o":16.64,"t":"2026-10-16T12:30:00Z","v":2263,"vw":16.324479},{"c":15.9,"h":16.3194,"l":15.9,"n":41,"o":16.3194,"t":"2026-10-16T12:45:00Z","v":16093,"vw":16.069276},{"c":15.785,"h":15.8,"l":15.6302,"n":42,"o":15.76,"t":"2026-10-16T13:00:00Z","v":4894,"vw":15.732539},{"c":15.9325,"h":15.97,"l":15.63,"n":100,"o":15.72,"t":"2026-10-16T13:15:00Z","v":25523,"vw":15.731717},{"c":15.568,"h":15.88,"l":15.07,"n":3131,"o":15.88,"t":"2026-10-16T13:30:00Z","v":313378,"vw":15.293292},{"c":15.3,"h":15.64,"l":15.13,"n":1999,"o":15.58,"t":"2026-10-16T13:45:00Z","v":155999,"vw":15.384827},{"c":15.74,"h":15.77,"l":15.35,"n":2050,"o":15.39,"t":"2026-10-16T14:00:00Z","v":211300,"vw":15.577476},{"c":15.505,"h":15.78,"l":15.47,"n":1173,"o":15.74,"t":"2026-10-16T14:15:00Z","v":105987,"vw":15.636919},{"c":15.675,"h":15.75,"l":15.47,"n":698,"o":15.49,"t":"2026-10-16T14:30:00Z","v":56906,"vw":15.625473},{"c":15.68,"h":15.77,"l":15.505,"n":1000,"o":15.67,"t":"2026-10-16T14:45:00Z","v":105388,"vw":15.644887},{"c":15.325,"h":15.6398,"l":15.31,"n":619,"o":15.63,"t":"2026-10-16T15:00:00Z","v":65913,"vw":15.447384},{"c":15.3,"h":15.388,"l":15.185,"n":528,"o":15.34,"t":"2026-10-16T15:15:00Z","v":54673,"vw":15.275484},{"c":15.535,"h":15.56,"l":15.305,"n":353,"o":15.305,"t":"2026-10-16T15:30:00Z","v":27709,"vw":15.434396},{"c":15.42,"h":15.675,"l":15.42,"n":363,"o":15.55,"t":"2026-10-16T15:45:00Z","v":45145,"vw":15.557889},{"c":15.57,"h":15.57,"l":15.39,"n":408,"o":15.4,"t":"2026-10-16T16:00:00Z","v":32556,"vw":15.449893},{"c":15.465,"h":15.6,"l":15.4412,"n":270,"o":15.6,"t":"2026-10-16T16:15:00Z","v":19675,"vw":15.521336},{"c":15.45,"h":15.48,"l":15.3901,"n":250,"o":15.46,"t":"2026-10-16T16:30:00Z","v":17476,"vw":15.441999},{"c":15.4709,"h":15.505,"l":15.424,"n":190,"o":15.45,"t":"2026-10-16T16:45:00Z","v":11095,"vw":15.466106},{"c":15.43,"h":15.485,"l":15.36,"n":290,"o":15.4739,"t":"2026-10-16T17:00:00Z","v":22933,"vw":15.406046},{"c":15.32,"h":15.435,"l":15.24,"n":409,"o":15.435,"t":"2026-10-16T17:15:00Z","v":35097,"vw":15.327725},{"c":15.3132,"h":15.395,"l":15.245,"n":377,"o":15.36,"t":"2026-10-16T17:30:00Z","v":26300,"vw":15.311734},{"c":15.25,"h":15.34,"l":15.25,"n":216,"o":15.32,"t":"2026-10-16T17:45:00Z","v":12342,"vw":15.277967},{"c":15.205,"h":15.245,"l":15.1748,"n":390,"o":15.215,"t":"2026-10-16T18:00:00Z","v":34900,"vw":15.205515},{"c":15.14,"h":15.21,"l":15.06,"n":391,"o":15.2,"t":"2026-10-16T18:15:00Z","v":28900,"vw":15.103852},{"c":15.09,"h":15.125,"l":15.02,"n":348,"o":15.11,"t":"2026-10-16T18:30:00Z","v":31253,"vw":15.08029},{"c":15.03,"h":15.11,"l":14.93,"n":329,"o":15.1,"t":"2026-10-16T18:45:00Z","v":35193,"vw":14.994025},{"c":14.9795,"h":15.03,"l":14.82,"n":427,"o":15.03,"t":"2026-10-16T19:00:00Z","v":33320,"vw":14.921764},{"c":15.0382,"h":15.055,"l":14.905,"n":311,"o":15.025,"t":"2026-10-16T19:15:00Z","v":45850,"vw":15.003181},{"c":14.8901,"h":15.11,"l":14.865,"n":430,"o":15.105,"t":"2026-10-16T19:30:00Z","v":60561,"vw":14.951639},{"c":15.475,"h":15.49,"l":14.9,"n":1839,"o":14.92,"t":"2026-10-16T19:45:00Z","v":210847,"vw":15.240062},{"c":15.448,"h":15.5,"l":15.448,"n":12,"o":15.5,"t":"2026-10-16T20:00:00Z","v":864,"vw":15.475625},{"c":15.44,"h":15.5,"l":15.44,"n":13,"o":15.5,"t":"2026-10-16T20:15:00Z","v":625,"vw":15.471765},{"c":15.55,"h":15.55,"l":15.4111,"n":18,"o":15.4111,"t":"2026-10-16T20:30:00Z","v":4167,"vw":15.48055},{"c":15.5913,"h":15.596,"l":15.5913,"n":2,"o":15.596,"t":"2026-10-16T20:45:00Z","v":350,"vw":15.594657},{"c":15.51,"h":15.52,"l":15.51,"n":4,"o":15.52,"t":"2026-10-16T21:00:00Z","v":930,"vw":15.518621},{"c":15.593,"h":15.593,"l":15.593,"n":2,"o":15.593,"t":"2026-10-16T21:45:00Z","v":101,"vw":15.593},{"c":15.47,"h":15.47,"l":15.47,"n":1,"o":15.47,"t":"2026-10-16T22:00:00Z","v":300,"vw":15.47},{"c":15.45,"h":15.45,"l":15.45,"n":1,"o":15.45,"t":"2026-10-16T22:15:00Z","v":1010,"vw":15.45},{"c":15.45,"h":15.45,"l":15.45,"n":1,"o":15.45,"t":"2026-10-16T22:30:00Z","v":400,"vw":15.45},{"c":15.3,"h":15.31,"l":15.3,"n":12,"o":15.31,"t":"2026-10-16T22:45:00Z","v":1569,"vw":15.300711},{"c":15.2844,"h":15.37,"l":15.2844,"n":2,"o":15.37,"t":"2026-10-16T23:00:00Z","v":200,"vw":15.3272},{"c":15.28,"h":15.28,"l":15.28,"n":8,"o":15.28,"t":"2026-10-16T23:30:00Z","v":107,"vw":15.28},{"c":15.44,"h":15.44,"l":15.4,"n":2,"o":15.4,"t":"2026-10-16T23:45:00Z","v":1494,"vw":15.405355},{"c":15.9,"h":16,"l":15.76,"n":47,"o":15.76,"t":"2026-10-19T08:00:00Z","v":7578,"vw":15.910277},{"c":15.82,"h":15.82,"l":15.82,"n":1,"o":15.82,"t":"2026-10-19T08:15:00Z","v":100,"vw":15.82},{"c":15.82,"h":15.86,"l":15.82,"n":7,"o":15.85,"t":"2026-10-19T08:30:00Z","v":2402,"vw":15.853958},{"c":15.79,"h":15.8,"l":15.77,"n":16,"o":15.8,"t":"2026-10-19T08:45:00Z","v":5700,"vw":15.788597},{"c":15.74,"h":15.74,"l":15.74,"n":1,"o":15.74,"t":"2026-10-19T09:00:00Z","v":250,"vw":15.74},{"c":15.76,"h":15.77,"l":15.76,"n":7,"o":15.77,"t":"2026-10-19T09:15:00Z","v":1061,"vw":15.764},{"c":15.74,"h":15.76,"l":15.74,"n":6,"o":15.76,"t":"2026-10-19T09:45:00Z","v":881,"vw":15.756471},{"c":15.84,"h":15.84,"l":15.84,"n":2,"o":15.84,"t":"2026-10-19T10:00:00Z","v":1200,"vw":15.84},{"c":15.78,"h":15.78,"l":15.78,"n":9,"o":15.78,"t":"2026-10-19T10:15:00Z","v":1500,"vw":15.78},{"c":15.58,"h":15.69,"l":15.5771,"n":15,"o":15.5771,"t":"2026-10-19T10:30:00Z","v":3709,"vw":15.607961},{"c":15.37,"h":15.4483,"l":15.37,"n":22,"o":15.42,"t":"2026-10-19T11:00:00Z","v":3011,"vw":15.398458},{"c":15.381,"h":15.381,"l":15.37,"n":2,"o":15.37,"t":"2026-10-19T11:15:00Z","v":1000,"vw":15.3755},{"c":15.3481,"h":15.3481,"l":15.28,"n":21,"o":15.31,"t":"2026-10-19T11:30:00Z","v":2372,"vw":15.298128},{"c":15.61,"h":15.62,"l":15.52,"n":26,"o":15.52,"t":"2026-10-19T11:45:00Z","v":4101,"vw":15.576511},{"c":15.77,"h":15.8189,"l":15.65,"n":36,"o":15.6994,"t":"2026-10-19T12:00:00Z","v":14912,"vw":15.745214},{"c":15.78,"h":15.8,"l":15.78,"n":6,"o":15.8,"t":"2026-10-19T12:15:00Z","v":1002,"vw":15.786},{"c":15.89,"h":15.9,"l":15.75,"n":11,"o":15.75,"t":"2026-10-19T12:30:00Z","v":2415,"vw":15.84833},{"c":15.91,"h":15.91,"l":15.819,"n":11,"o":15.86,"t":"2026-10-19T12:45:00Z","v":2712,"vw":15.844215},{"c":15.9776,"h":16,"l":15.829,"n":26,"o":15.829,"t":"2026-10-19T13:00:00Z","v":7629,"vw":15.956196},{"c":16.13,"h":16.13,"l":15.892,"n":49,"o":15.97,"t":"2026-10-19T13:15:00Z","v":18197,"vw":16.017942},{"c":16.13,"h":16.37,"l":15.86,"n":3541,"o":16.16,"t":"2026-10-19T13:30:00Z","v":253126,"vw":16.166684},{"c":15.885,"h":16.17,"l":15.8,"n":1649,"o":16.11,"t":"2026-10-19T13:45:00Z","v":104745,"vw":15.99774},{"c":16.3,"h":16.31,"l":15.75,"n":1235,"o":15.89,"t":"2026-10-19T14:00:00Z","v":94449,"vw":15.950926},{"c":16.305,"h":16.46,"l":16.18,"n":1882,"o":16.3,"t":"2026-10-19T14:15:00Z","v":183639,"vw":16.308531},{"c":16.13,"h":16.3,"l":16.08,"n":926,"o":16.3,"t":"2026-10-19T14:30:00Z","v":55368,"vw":16.157856},{"c":16.265,"h":16.265,"l":16.065,"n":678,"o":16.13,"t":"2026-10-19T14:45:00Z","v":47572,"vw":16.15992},{"c":16.31,"h":16.48,"l":16.17,"n":999,"o":16.28,"t":"2026-10-19T15:00:00Z","v":112925,"vw":16.369133},{"c":16.4173,"h":16.52,"l":16.3,"n":722,"o":16.31,"t":"2026-10-19T15:15:00Z","v":55127,"vw":16.435558},{"c":16.375,"h":16.44,"l":16.2902,"n":488,"o":16.42,"t":"2026-10-19T15:30:00Z","v":61621,"vw":16.34752},{"c":16.29,"h":16.375,"l":16.24,"n":469,"o":16.35,"t":"2026-10-19T15:45:00Z","v":30533,"vw":16.300611},{"c":16.34,"h":16.37,"l":16.2782,"n":545,"o":16.29,"t":"2026-10-19T16:00:00Z","v":40954,"vw":16.334422},{"c":16.2,"h":16.36,"l":16.19,"n":328,"o":16.35,"t":"2026-10-19T16:15:00Z","v":24802,"vw":16.243434},{"c":16.15,"h":16.2,"l":16.05,"n":279,"o":16.2,"t":"2026-10-19T16:30:00Z","v":26133,"vw":16.146429},{"c":16.03,"h":16.1653,"l":16.03,"n":387,"o":16.165,"t":"2026-10-19T16:45:00Z","v":25530,"vw":16.075168},{"c":15.88,"h":16.05,"l":15.85,"n":390,"o":16.0291,"t":"2026-10-19T17:00:00Z","v":47119,"vw":15.960967},{"c":15.985,"h":16.02,"l":15.885,"n":534,"o":15.9,"t":"2026-10-19T17:15:00Z","v":40643,"vw":15.953449},{"c":15.85,"h":15.99,"l":15.83,"n":361,"o":15.99,"t":"2026-10-19T17:30:00Z","v":22696,"vw":15.894593},{"c":15.8197,"h":15.84,"l":15.7,"n":395,"o":15.83,"t":"2026-10-19T17:45:00Z","v":24803,"vw":15.753539},{"c":15.79,"h":15.83,"l":15.725,"n":238,"o":15.83,"t":"2026-10-19T18:00:00Z","v":15979,"vw":15.780931},{"c":15.755,"h":15.835,"l":15.704,"n":185,"o":15.8,"t":"2026-10-19T18:15:00Z","v":10780,"vw":15.784509},{"c":15.825,"h":15.825,"l":15.71,"n":199,"o":15.75,"t":"2026-10-19T18:30:00Z","v":14047,"vw":15.764918},{"c":15.81,"h":15.8377,"l":15.75,"n":178,"o":15.82,"t":"2026-10-19T18:45:00Z","v":12202,"vw":15.786629},{"c":15.69,"h":15.825,"l":15.685,"n":224,"o":15.81,"t":"2026-10-19T19:00:00Z","v":26912,"vw":15.719756},{"c":15.68,"h":15.77,"l":15.67,"n":389,"o":15.68,"t":"2026-10-19T19:15:00Z","v":45211,"vw":15.706301},{"c":15.8,"h":15.8,"l":15.645,"n":317,"o":15.68,"t":"2026-10-19T19:30:00Z","v":29620,"vw":15.704723},{"c":15.89,"h":15.91,"l":15.69,"n":1478,"o":15.785,"t":"2026-10-19T19:45:00Z","v":126692,"vw":15.846318},{"c":15.97,"h":15.981,"l":15.85,"n":78,"o":15.86,"t":"2026-10-19T20:00:00Z","v":4291,"vw":15.912498},{"c":15.92,"h":15.92,"l":15.92,"n":16,"o":15.92,"t":"2026-10-19T20:15:00Z","v":2921,"vw":15.92},{"c":16.07,"h":16.07,"l":15.94,"n":79,"o":15.94,"t":"2026-10-19T20:30:00Z","v":6627,"vw":15.978156},{"c":16.04,"h":16.04,"l":16.04,"n":7,"o":16.04,"t":"2026-10-19T21:15:00Z","v":1396,"vw":16.04},{"c":16.1,"h":16.1,"l":16.1,"n":5,"o":16.1,"t":"2026-10-19T21:30:00Z","v":403,"vw":16.1},{"c":16.07,"h":16.1,"l":16.07,"n":10,"o":16.1,"t":"2026-10-19T21:45:00Z","v":2795,"vw":16.087856},{"c":16.11,"h":16.11,"l":16.11,"n":3,"o":16.11,"t":"2026-10-19T22:00:00Z","v":125,"vw":16.11},{"c":16.07,"h":16.07,"l":16.07,"n":1,"o":16.07,"t":"2026-10-19T22:15:00Z","v":400,"vw":16.07},{"c":16.08,"h":16.1207,"l":16.08,"n":2,"o":16.1207,"t":"2026-10-19T22:30:00Z","v":900,"vw":16.098089},{"c":16.01,"h":16.01,"l":16.01,"n":4,"o":16.01,"t":"2026-10-19T22:45:00Z","v":400,"vw":16.01},{"c":16.0186,"h":16.0186,"l":16.0186,"n":1,"o":16.0186,"t":"2026-10-19T23:00:00Z","v":1000,"vw":16.0186},{"c":16.02,"h":16.02,"l":16.02,"n":2,"o":16.02,"t":"2026-10-19T23:15:00Z","v":1657,"vw":16.02},{"c":16.001,"h":16.02,"l":16.001,"n":17,"o":16.01,"t":"2026-10-19T23:30:00Z","v":3128,"vw":16.008525},{"c":15.645,"h":15.82,"l":15.645,"n":35,"o":15.79,"t":"2026-10-20T08:00:00Z","v":4013,"vw":15.746743},{"c":15.5,"h":15.5,"l":15.5,"n":4,"o":15.5,"t":"2026-10-20T09:30:00Z","v":502,"vw":15.5},{"c":15.5,"h":15.52,"l":15.5,"n":8,"o":15.52,"t":"2026-10-20T10:45:00Z","v":3694,"vw":15.509334},{"c":15.4256,"h":15.45,"l":15.4,"n":14,"o":15.45,"t":"2026-10-20T11:00:00Z","v":2817,"vw":15.407317},{"c":15.49,"h":15.49,"l":15.4224,"n":4,"o":15.4224,"t":"2026-10-20T11:15:00Z","v":780,"vw":15.459949},{"c":15.49,"h":15.49,"l":15.49,"n":6,"o":15.49,"t":"2026-10-20T11:30:00Z","v":1675,"vw":15.49},{"c":15.51,"h":15.58,"l":15.43,"n":28,"o":15.58,"t":"2026-10-20T12:00:00Z","v":17050,"vw":15.475363},{"c":15.52,"h":15.52,"l":15.41,"n":2,"o":15.41,"t":"2026-10-20T12:15:00Z","v":355,"vw":15.440986},{"c":15.46,"h":15.47,"l":15.43,"n":5,"o":15.43,"t":"2026-10-20T12:30:00Z","v":2343,"vw":15.457926},{"c":15.6,"h":15.62,"l":15.6,"n":12,"o":15.62,"t":"2026-10-20T12:45:00Z","v":2413,"vw":15.600889},{"c":15.6077,"h":15.635,"l":15.5924,"n":8,"o":15.596,"t":"2026-10-20T13:00:00Z","v":1532,"vw":15.607247},{"c":15.78,"h":15.78,"l":15.61,"n":49,"o":15.656,"t":"2026-10-20T13:15:00Z","v":18034,"vw":15.649054},{"c":14.95,"h":15.515,"l":14.86,"n":1721,"o":15.46,"t":"2026-10-20T13:30:00Z","v":197216,"vw":15.071868},{"c":15.26,"h":15.285,"l":14.91,"n":1034,"o":14.91,"t":"2026-10-20T13:45:00Z","v":76957,"vw":15.091965},{"c":15.55,"h":15.55,"l":15.185,"n":1160,"o":15.275,"t":"2026-10-20T14:00:00Z","v":144175,"vw":15.37772},{"c":15.83,"h":15.96,"l":15.53,"n":867,"o":15.53,"t":"2026-10-20T14:15:00Z","v":72745,"vw":15.730628},{"c":15.96,"h":15.97,"l":15.705,"n":818,"o":15.86,"t":"2026-10-20T14:30:00Z","v":53919,"vw":15.833028},{"c":15.89,"h":16.01,"l":15.74,"n":738,"o":15.95,"t":"2026-10-20T14:45:00Z","v":64835,"vw":15.862142},{"c":15.69,"h":15.965,"l":15.6,"n":630,"o":15.93,"t":"2026-10-20T15:00:00Z","v":53211,"vw":15.732967},{"c":15.615,"h":15.81,"l":15.615,"n":532,"o":15.7,"t":"2026-10-20T15:15:00Z","v":41000,"vw":15.745838},{"c":15.63,"h":15.685,"l":15.45,"n":533,"o":15.605,"t":"2026-10-20T15:30:00Z","v":56525,"vw":15.555774},{"c":15.69,"h":15.755,"l":15.58,"n":340,"o":15.61,"t":"2026-10-20T15:45:00Z","v":42679,"vw":15.670897},{"c":15.755,"h":15.77,"l":15.67,"n":325,"o":15.71,"t":"2026-10-20T16:00:00Z","v":29877,"vw":15.71764},{"c":15.76,"h":15.77,"l":15.6399,"n":214,"o":15.77,"t":"2026-10-20T16:15:00Z","v":37831,"vw":15.704746},{"c":15.795,"h":15.825,"l":15.7299,"n":290,"o":15.76,"t":"2026-10-20T16:30:00Z","v":63301,"vw":15.786508},{"c":15.665,"h":15.84,"l":15.66,"n":164,"o":15.785,"t":"2026-10-20T16:45:00Z","v":30774,"vw":15.735805},{"c":15.79,"h":15.82,"l":15.69,"n":363,"o":15.7,"t":"2026-10-20T17:00:00Z","v":42266,"vw":15.744997},{"c":15.82,"h":15.89,"l":15.795,"n":267,"o":15.835,"t":"2026-10-20T17:15:00Z","v":37449,"vw":15.821319},{"c":15.79,"h":15.84,"l":15.77,"n":247,"o":15.8,"t":"2026-10-20T17:30:00Z","v":33916,"vw":15.811877},{"c":15.869,"h":15.925,"l":15.78,"n":170,"o":15.81,"t":"2026-10-20T17:45:00Z","v":21637,"vw":15.853919},{"c":15.845,"h":15.91,"l":15.77,"n":353,"o":15.87,"t":"2026-10-20T18:00:00Z","v":34156,"vw":15.870067},{"c":15.89,"h":15.9,"l":15.83,"n":197,"o":15.84,"t":"2026-10-20T18:15:00Z","v":19382,"vw":15.87622},{"c":15.585,"h":15.9,"l":15.58,"n":456,"o":15.9,"t":"2026-10-20T18:30:00Z","v":41986,"vw":15.734993},{"c":15.765,"h":15.8,"l":15.58,"n":301,"o":15.58,"t":"2026-10-20T18:45:00Z","v":25844,"vw":15.708368},{"c":15.6922,"h":15.79,"l":15.69,"n":399,"o":15.76,"t":"2026-10-20T19:00:00Z","v":35375,"vw":15.749817},{"c":15.66,"h":15.72,"l":15.625,"n":350,"o":15.67,"t":"2026-10-20T19:15:00Z","v":34067,"vw":15.669887},{"c":15.58,"h":15.73,"l":15.5,"n":477,"o":15.67,"t":"2026-10-20T19:30:00Z","v":81518,"vw":15.630113},{"c":15.8647,"h":15.8647,"l":15.585,"n":1317,"o":15.585,"t":"2026-10-20T19:45:00Z","v":217945,"vw":15.694987},{"c":16.6,"h":16.76,"l":15.3,"n":968,"o":15.89,"t":"2026-10-20T20:00:00Z","v":129611,"vw":16.291407},{"c":16.47,"h":16.8,"l":16.22,"n":965,"o":16.63,"t":"2026-10-20T20:15:00Z","v":118822,"vw":16.504793},{"c":16.4871,"h":16.66,"l":16.4601,"n":270,"o":16.479,"t":"2026-10-20T20:30:00Z","v":34589,"vw":16.578442},{"c":17.24,"h":17.2897,"l":16.32,"n":352,"o":16.44,"t":"2026-10-20T20:45:00Z","v":92915,"vw":17.020122},{"c":17.551,"h":17.58,"l":16.97,"n":180,"o":17.18,"t":"2026-10-20T21:00:00Z","v":26329,"vw":17.342432},{"c":17.28,"h":17.5422,"l":17.1,"n":69,"o":17.5422,"t":"2026-10-20T21:15:00Z","v":12562,"vw":17.319274},{"c":17.29,"h":17.4551,"l":17.2215,"n":28,"o":17.2215,"t":"2026-10-20T21:30:00Z","v":5090,"vw":17.312592},{"c":17.519,"h":17.519,"l":17.23,"n":44,"o":17.23,"t":"2026-10-20T21:45:00Z","v":5524,"vw":17.40361},{"c":17.86,"h":18.06,"l":17.5,"n":188,"o":17.5,"t":"2026-10-20T22:00:00Z","v":51191,"vw":17.87764},{"c":17.98,"h":18.07,"l":17.8555,"n":58,"o":17.8555,"t":"2026-10-20T22:15:00Z","v":17715,"vw":17.94126},{"c":18.18,"h":18.35,"l":17.94,"n":90,"o":18.02,"t":"2026-10-20T22:30:00Z","v":17946,"vw":18.207242},{"c":18.559,"h":18.559,"l":18.14,"n":109,"o":18.149,"t":"2026-10-20T22:45:00Z","v":30789,"vw":18.414828},{"c":18.0049,"h":18.53,"l":18,"n":111,"o":18.49,"t":"2026-10-20T23:00:00Z","v":27294,"vw":18.206271},{"c":18,"h":18.1289,"l":17.9313,"n":17,"o":18.1289,"t":"2026-10-20T23:15:00Z","v":3346,"vw":18.034888},{"c":18.17,"h":18.23,"l":18,"n":25,"o":18.06,"t":"2026-10-20T23:30:00Z","v":2354,"vw":18.119695},{"c":18.31,"h":18.4,"l":18.2186,"n":32,"o":18.23,"t":"2026-10-20T23:45:00Z","v":3421,"vw":18.319193},{"c":18.67,"h":18.9,"l":18,"n":92,"o":18,"t":"2026-10-21T08:00:00Z","v":14366,"vw":18.78046},{"c":19.1,"h":19.14,"l":18.65,"n":46,"o":18.65,"t":"2026-10-21T08:15:00Z","v":7232,"vw":18.940135},{"c":19.23,"h":19.23,"l":19.01,"n":19,"o":19.1,"t":"2026-10-21T08:30:00Z","v":1891,"vw":19.121903},{"c":19,"h":19.3,"l":19,"n":22,"o":19.3,"t":"2026-10-21T08:45:00Z","v":3700,"vw":19.138246},{"c":18.91,"h":18.92,"l":18.91,"n":8,"o":18.92,"t":"2026-10-21T09:00:00Z","v":750,"vw":18.914429},{"c":18.75,"h":18.98,"l":18.75,"n":12,"o":18.9,"t":"2026-10-21T09:15:00Z","v":2210,"vw":18.831206},{"c":18.78,"h":18.78,"l":18.76,"n":6,"o":18.76,"t":"2026-10-21T09:30:00Z","v":1062,"vw":18.77},{"c":18.62,"h":18.65,"l":18.59,"n":16,"o":18.65,"t":"2026-10-21T09:45:00Z","v":3084,"vw":18.616872},{"c":18.35,"h":18.5788,"l":18.35,"n":37,"o":18.55,"t":"2026-10-21T10:00:00Z","v":5550,"vw":18.509789},{"c":18.42,"h":18.42,"l":18.25,"n":5,"o":18.25,"t":"2026-10-21T10:15:00Z","v":441,"vw":18.341296},{"c":18.3,"h":18.4,"l":18.3,"n":5,"o":18.35,"t":"2026-10-21T10:30:00Z","v":1654,"vw":18.327164},{"c":18.56,"h":18.56,"l":18.35,"n":2,"o":18.35,"t":"2026-10-21T10:45:00Z","v":900,"vw":18.536667},{"c":18.32,"h":18.65,"l":18.32,"n":85,"o":18.5228,"t":"2026-10-21T11:00:00Z","v":12182,"vw":18.516611},{"c":18.27,"h":18.27,"l":18,"n":68,"o":18.26,"t":"2026-10-21T11:15:00Z","v":18163,"vw":18.131123},{"c":18.02,"h":18.3,"l":17.96,"n":36,"o":18.131,"t":"2026-10-21T11:30:00Z","v":7357,"vw":18.030402},{"c":18.368,"h":18.4,"l":18.01,"n":50,"o":18.065,"t":"2026-10-21T11:45:00Z","v":9810,"vw":18.128949},{"c":18.2721,"h":18.47,"l":18.2721,"n":90,"o":18.325,"t":"2026-10-21T12:00:00Z","v":48370,"vw":18.313483},{"c":18.4991,"h":18.5,"l":18.24,"n":41,"o":18.27,"t":"2026-10-21T12:15:00Z","v":48436,"vw":18.467343},{"c":18.4317,"h":18.83,"l":18.4,"n":200,"o":18.4,"t":"2026-10-21T12:30:00Z","v":81482,"vw":18.640309},{"c":18.28,"h":18.4619,"l":18.2358,"n":34,"o":18.45,"t":"2026-10-21T12:45:00Z","v":3339,"vw":18.32419},{"c":18.38,"h":18.5008,"l":18.19,"n":58,"o":18.22,"t":"2026-10-21T13:00:00Z","v":11318,"vw":18.407265},{"c":18.53,"h":18.78,"l":18.39,"n":148,"o":18.4,"t":"2026-10-21T13:15:00Z","v":28062,"vw":18.527234},{"c":18.32,"h":19,"l":18.06,"n":11182,"o":18.58,"t":"2026-10-21T13:30:00Z","v":886317,"vw":18.438152},{"c":19.43,"h":19.43,"l":18.21,"n":9370,"o":18.29,"t":"2026-10-21T13:45:00Z","v":841542,"vw":19.056835},{"c":19.3,"h":19.755,"l":19.19,"n":6704,"o":19.43,"t":"2026-10-21T14:00:00Z","v":585454,"vw":19.503915},{"c":18.88,"h":19.425,"l":18.745,"n":4286,"o":19.3,"t":"2026-10-21T14:15:00Z","v":389554,"vw":19.010171},{"c":18.79,"h":19.01,"l":18.5199,"n":3167,"o":18.88,"t":"2026-10-21T14:30:00Z","v":274905,"vw":18.76212},{"c":18.7,"h":18.88,"l":18.56,"n":2752,"o":18.8,"t":"2026-10-21T14:45:00Z","v":202824,"vw":18.742403},{"c":18.955,"h":18.995,"l":18.69,"n":1745,"o":18.71,"t":"2026-10-21T15:00:00Z","v":147500,"vw":18.865863},{"c":18.92,"h":18.965,"l":18.69,"n":1762,"o":18.96,"t":"2026-10-21T15:15:00Z","v":158598,"vw":18.851069},{"c":19.2391,"h":19.28,"l":18.9,"n":1928,"o":18.925,"t":"2026-10-21T15:30:00Z","v":192458,"vw":19.100851},{"c":19.11,"h":19.25,"l":19.08,"n":1510,"o":19.245,"t":"2026-10-21T15:45:00Z","v":114122,"vw":19.148246},{"c":19.065,"h":19.16,"l":18.97,"n":981,"o":19.085,"t":"2026-10-21T16:00:00Z","v":76313,"vw":19.061083},{"c":18.965,"h":19.165,"l":18.86,"n":1631,"o":19.05,"t":"2026-10-21T16:15:00Z","v":133978,"vw":19.04965},{"c":19.04,"h":19.18,"l":18.915,"n":1509,"o":18.965,"t":"2026-10-21T16:30:00Z","v":113505,"vw":19.05383},{"c":18.99,"h":19.065,"l":18.83,"n":1668,"o":19.035,"t":"2026-10-21T16:45:00Z","v":136969,"vw":18.94},{"c":18.575,"h":19.015,"l":18.47,"n":1865,"o":18.98,"t":"2026-10-21T17:00:00Z","v":152639,"vw":18.652384},{"c":18.52,"h":18.61,"l":18.38,"n":3047,"o":18.58,"t":"2026-10-21T17:15:00Z","v":243205,"vw":18.488433},{"c":18.18,"h":18.505,"l":18.1359,"n":2353,"o":18.5,"t":"2026-10-21T17:30:00Z","v":168691,"vw":18.289279},{"c":17.95,"h":18.205,"l":17.915,"n":1186,"o":18.19,"t":"2026-10-21T17:45:00Z","v":111419,"vw":18.052825},{"c":17.87,"h":18.08,"l":17.8,"n":1589,"o":17.965,"t":"2026-10-21T18:00:00Z","v":122018,"vw":17.975765},{"c":18.05,"h":18.09,"l":17.84,"n":1422,"o":17.87,"t":"2026-10-21T18:15:00Z","v":106576,"vw":17.959853},{"c":18.26,"h":18.29,"l":18.025,"n":1039,"o":18.05,"t":"2026-10-21T18:30:00Z","v":77885,"vw":18.169229},{"c":18.11,"h":18.385,"l":18.06,"n":1596,"o":18.26,"t":"2026-10-21T18:45:00Z","v":137089,"vw":18.234175},{"c":18.065,"h":18.125,"l":17.92,"n":1529,"o":18.1,"t":"2026-10-21T19:00:00Z","v":121472,"vw":18.018453},{"c":18.215,"h":18.215,"l":17.985,"n":927,"o":18.075,"t":"2026-10-21T19:15:00Z","v":80066,"vw":18.076667},{"c":18.12,"h":18.215,"l":18,"n":1417,"o":18.21,"t":"2026-10-21T19:30:00Z","v":163756,"vw":18.083397},{"c":18.28,"h":18.425,"l":18.07,"n":2657,"o":18.13,"t":"2026-10-21T19:45:00Z","v":264339,"vw":18.264502},{"c":18.09,"h":18.31,"l":17.9781,"n":69,"o":18.31,"t":"2026-10-21T20:00:00Z","v":6654,"vw":18.191635},{"c":18.24,"h":18.24,"l":18.09,"n":54,"o":18.09,"t":"2026-10-21T20:15:00Z","v":6520,"vw":18.19161},{"c":18.2,"h":18.28,"l":18.04,"n":85,"o":18.28,"t":"2026-10-21T20:30:00Z","v":5831,"vw":18.099627},{"c":18.21,"h":18.26,"l":18.21,"n":5,"o":18.26,"t":"2026-10-21T20:45:00Z","v":450,"vw":18.221628},{"c":18.26,"h":18.26,"l":18.25,"n":5,"o":18.26,"t":"2026-10-21T21:00:00Z","v":709,"vw":18.255355},{"c":18.12,"h":18.31,"l":18.12,"n":3,"o":18.31,"t":"2026-10-21T21:15:00Z","v":994,"vw":18.170318},{"c":18.1,"h":18.2921,"l":18.1,"n":6,"o":18.2921,"t":"2026-10-21T21:30:00Z","v":828,"vw":18.166798},{"c":18.02,"h":18.12,"l":18,"n":9,"o":18,"t":"2026-10-21T21:45:00Z","v":3051,"vw":18.011207},{"c":17.91,"h":17.95,"l":17.8,"n":101,"o":17.91,"t":"2026-10-21T22:00:00Z","v":21521,"vw":17.865886},{"c":17.75,"h":17.9,"l":17.75,"n":33,"o":17.9,"t":"2026-10-21T22:15:00Z","v":6484,"vw":17.7645},{"c":17.73,"h":17.8,"l":17.73,"n":28,"o":17.77,"t":"2026-10-21T22:30:00Z","v":1927,"vw":17.775312},{"c":17.63,"h":17.638,"l":17.5891,"n":15,"o":17.638,"t":"2026-10-21T22:45:00Z","v":1286,"vw":17.614091},{"c":17.63,"h":17.65,"l":17.53,"n":10,"o":17.59,"t":"2026-10-21T23:00:00Z","v":3704,"vw":17.596193},{"c":17.71,"h":17.71,"l":17.68,"n":5,"o":17.68,"t":"2026-10-21T23:30:00Z","v":309,"vw":17.699516},{"c":17.7,"h":17.7599,"l":17.69,"n":13,"o":17.7124,"t":"2026-10-21T23:45:00Z","v":1118,"vw":17.723627},{"c":17.26,"h":17.62,"l":17.26,"n":86,"o":17.38,"t":"2026-10-22T08:00:00Z","v":14836,"vw":17.347518},{"c":17.37,"h":17.37,"l":17.25,"n":6,"o":17.25,"t":"2026-10-22T08:30:00Z","v":799,"vw":17.33005},{"c":17.32,"h":17.32,"l":17.32,"n":1,"o":17.32,"t":"2026-10-22T09:00:00Z","v":500,"vw":17.32},{"c":17.25,"h":17.25,"l":17.25,"n":1,"o":17.25,"t":"2026-10-22T09:30:00Z","v":100,"vw":17.25},{"c":17.41,"h":17.41,"l":17.3092,"n":3,"o":17.3093,"t":"2026-10-22T10:00:00Z","v":560,"vw":17.356018},{"c":17.4651,"h":17.4651,"l":17.4651,"n":1,"o":17.4651,"t":"2026-10-22T10:15:00Z","v":200,"vw":17.4651},{"c":17.52,"h":17.52,"l":17.51,"n":4,"o":17.51,"t":"2026-10-22T10:30:00Z","v":721,"vw":17.511389},{"c":17.57,"h":17.57,"l":17.52,"n":4,"o":17.52,"t":"2026-10-22T10:45:00Z","v":651,"vw":17.548571},{"c":17.47,"h":17.65,"l":17.47,"n":83,"o":17.5594,"t":"2026-10-22T11:00:00Z","v":15882,"vw":17.545984},{"c":17.28,"h":17.48,"l":17.28,"n":23,"o":17.45,"t":"2026-10-22T11:15:00Z","v":4212,"vw":17.409879},{"c":17.32,"h":17.45,"l":17.31,"n":17,"o":17.31,"t":"2026-10-22T11:30:00Z","v":6230,"vw":17.375266},{"c":17.3721,"h":17.39,"l":17.2408,"n":48,"o":17.31,"t":"2026-10-22T11:45:00Z","v":21532,"vw":17.264741},{"c":17.2253,"h":17.31,"l":17.12,"n":57,"o":17.3,"t":"2026-10-22T12:00:00Z","v":11235,"vw":17.22965},{"c":17.08,"h":17.16,"l":17.06,"n":30,"o":17.15,"t":"2026-10-22T12:15:00Z","v":4090,"vw":17.105481},{"c":17.12,"h":17.15,"l":17.03,"n":27,"o":17.05,"t":"2026-10-22T12:30:00Z","v":7027,"vw":17.119312},{"c":17.16,"h":17.23,"l":17.12,"n":196,"o":17.15,"t":"2026-10-22T12:45:00Z","v":44750,"vw":17.165218},{"c":17.2337,"h":17.27,"l":17.11,"n":172,"o":17.15,"t":"2026-10-22T13:00:00Z","v":16867,"vw":17.145209},{"c":17.05,"h":17.34,"l":16.8,"n":322,"o":17.16,"t":"2026-10-22T13:15:00Z","v":48407,"vw":17.157968},{"c":16.9,"h":17.0931,"l":16.44,"n":2151,"o":17.09,"t":"2026-10-22T13:30:00Z","v":252867,"vw":16.810353},{"c":16.7701,"h":16.875,"l":16.55,"n":1842,"o":16.85,"t":"2026-10-22T13:45:00Z","v":247496,"vw":16.674571},{"c":16.46,"h":16.84,"l":16.45,"n":1005,"o":16.78,"t":"2026-10-22T14:00:00Z","v":145351,"vw":16.598521},{"c":16.4,"h":16.5488,"l":16.28,"n":1062,"o":16.465,"t":"2026-10-22T14:15:00Z","v":107029,"vw":16.420129},{"c":16.32,"h":16.43,"l":16.23,"n":594,"o":16.42,"t":"2026-10-22T14:30:00Z","v":96112,"vw":16.336729},{"c":16.1299,"h":16.345,"l":16.02,"n":505,"o":16.31,"t":"2026-10-22T14:45:00Z","v":75096,"vw":16.153004},{"c":15.755,"h":16.16,"l":15.755,"n":490,"o":16.09,"t":"2026-10-22T15:00:00Z","v":58953,"vw":15.961947},{"c":16.165,"h":16.375,"l":15.77,"n":520,"o":15.77,"t":"2026-10-22T15:15:00Z","v":82872,"vw":16.138454},{"c":16.1502,"h":16.39,"l":16.12,"n":534,"o":16.18,"t":"2026-10-22T15:30:00Z","v":82884,"vw":16.267225},{"c":16.22,"h":16.26,"l":16.14,"n":265,"o":16.16,"t":"2026-10-22T15:45:00Z","v":26440,"vw":16.198297},{"c":16.08,"h":16.285,"l":16.08,"n":229,"o":16.28,"t":"2026-10-22T16:00:00Z","v":25908,"vw":16.184123},{"c":15.98,"h":16.12,"l":15.914,"n":361,"o":16.11,"t":"2026-10-22T16:15:00Z","v":45771,"vw":16.018082},{"c":15.88,"h":16.04,"l":15.88,"n":336,"o":15.97,"t":"2026-10-22T16:30:00Z","v":60213,"vw":15.942511},{"c":15.81,"h":15.865,"l":15.64,"n":448,"o":15.865,"t":"2026-10-22T16:45:00Z","v":61733,"vw":15.742515},{"c":15.5801,"h":15.83,"l":15.5801,"n":277,"o":15.83,"t":"2026-10-22T17:00:00Z","v":41003,"vw":15.644713},{"c":15.555,"h":15.65,"l":15.53,"n":270,"o":15.615,"t":"2026-10-22T17:15:00Z","v":32318,"vw":15.597737},{"c":15.415,"h":15.55,"l":15.385,"n":467,"o":15.54,"t":"2026-10-22T17:30:00Z","v":69100,"vw":15.460613},{"c":15.1232,"h":15.47,"l":15.105,"n":341,"o":15.45,"t":"2026-10-22T17:45:00Z","v":52316,"vw":15.261752},{"c":15.17,"h":15.225,"l":15.0647,"n":345,"o":15.13,"t":"2026-10-22T18:00:00Z","v":64443,"vw":15.117366},{"c":15.0371,"h":15.26,"l":15.03,"n":520,"o":15.17,"t":"2026-10-22T18:15:00Z","v":79902,"vw":15.152125},{"c":15.005,"h":15.055,"l":14.89,"n":463,"o":15.015,"t":"2026-10-22T18:30:00Z","v":102577,"vw":14.985449},{"c":15.05,"h":15.1351,"l":14.9367,"n":296,"o":14.99,"t":"2026-10-22T18:45:00Z","v":43200,"vw":15.012368},{"c":14.935,"h":15.07,"l":14.9301,"n":492,"o":15.0502,"t":"2026-10-22T19:00:00Z","v":100546,"vw":15.001501},{"c":15.105,"h":15.105,"l":14.9,"n":612,"o":14.945,"t":"2026-10-22T19:15:00Z","v":88874,"vw":14.963047},{"c":15.09,"h":15.17,"l":15,"n":479,"o":15.11,"t":"2026-10-22T19:30:00Z","v":77421,"vw":15.103016},{"c":14.945,"h":15.15,"l":14.71,"n":3008,"o":15.09,"t":"2026-10-22T19:45:00Z","v":355633,"vw":14.915084},{"c":14.88,"h":15.009,"l":14.8,"n":59,"o":14.97,"t":"2026-10-22T20:00:00Z","v":10774,"vw":14.896066},{"c":14.85,"h":14.9198,"l":14.85,"n":26,"o":14.86,"t":"2026-10-22T20:15:00Z","v":2069,"vw":14.863166},{"c":15.0892,"h":15.09,"l":14.89,"n":49,"o":14.91,"t":"2026-10-22T20:30:00Z","v":7133,"vw":14.997775},{"c":15.1,"h":15.1081,"l":15.01,"n":10,"o":15.09,"t":"2026-10-22T20:45:00Z","v":1761,"vw":15.065257},{"c":15.25,"h":15.26,"l":15.15,"n":14,"o":15.15,"t":"2026-10-22T21:00:00Z","v":4602,"vw":15.243883},{"c":15.29,"h":15.35,"l":15.29,"n":8,"o":15.35,"t":"2026-10-22T21:15:00Z","v":2096,"vw":15.347},{"c":15.2,"h":15.2,"l":15.1,"n":11,"o":15.2,"t":"2026-10-22T21:30:00Z","v":1018,"vw":15.1775},{"c":15.23,"h":15.3,"l":15.12,"n":32,"o":15.26,"t":"2026-10-22T21:45:00Z","v":16675,"vw":15.240759},{"c":15.34,"h":15.36,"l":15.32,"n":26,"o":15.3414,"t":"2026-10-22T22:00:00Z","v":23041,"vw":15.357649},{"c":15.37,"h":15.38,"l":15.3,"n":19,"o":15.3,"t":"2026-10-22T22:15:00Z","v":2139,"vw":15.353744},{"c":15.53,"h":15.5481,"l":15.4539,"n":24,"o":15.5481,"t":"2026-10-22T22:30:00Z","v":6310,"vw":15.52105},{"c":15.511,"h":15.511,"l":15.44,"n":8,"o":15.44,"t":"2026-10-22T22:45:00Z","v":689,"vw":15.475592},{"c":15.42,"h":15.42,"l":15.42,"n":1,"o":15.42,"t":"2026-10-22T23:00:00Z","v":100,"vw":15.42},{"c":15.43,"h":15.43,"l":15.4,"n":5,"o":15.4,"t":"2026-10-22T23:15:00Z","v":500,"vw":15.414419},{"c":15.12,"h":15.26,"l":15.12,"n":17,"o":15.26,"t":"2026-10-22T23:30:00Z","v":1338,"vw":15.19626},{"c":15.3,"h":15.3,"l":15.18,"n":14,"o":15.18,"t":"2026-10-22T23:45:00Z","v":2815,"vw":15.278223},{"c":15.52,"h":15.75,"l":15.47,"n":94,"o":15.59,"t":"2026-10-23T08:00:00Z","v":27273,"vw":15.539151},{"c":15.79,"h":15.8,"l":15.76,"n":36,"o":15.8,"t":"2026-10-23T08:15:00Z","v":3924,"vw":15.791365},{"c":15.91,"h":15.91,"l":15.83,"n":6,"o":15.84,"t":"2026-10-23T08:30:00Z","v":1170,"vw":15.853636},{"c":15.86,"h":15.86,"l":15.8,"n":6,"o":15.8,"t":"2026-10-23T08:45:00Z","v":1500,"vw":15.851747},{"c":15.8,"h":15.8,"l":15.8,"n":3,"o":15.8,"t":"2026-10-23T09:00:00Z","v":300,"vw":15.8},{"c":15.5,"h":15.55,"l":15.5,"n":2,"o":15.55,"t":"2026-10-23T09:30:00Z","v":4100,"vw":15.50122},{"c":15.49,"h":15.5,"l":15.47,"n":21,"o":15.5,"t":"2026-10-23T10:00:00Z","v":3396,"vw":15.482532},{"c":15.6818,"h":15.6818,"l":15.68,"n":5,"o":15.68,"t":"2026-10-23T10:15:00Z","v":322,"vw":15.680978},{"c":15.41,"h":15.5011,"l":15.41,"n":12,"o":15.5011,"t":"2026-10-23T10:45:00Z","v":6160,"vw":15.450064},{"c":15.31,"h":15.42,"l":15.31,"n":31,"o":15.4,"t":"2026-10-23T11:00:00Z","v":5803,"vw":15.351351},{"c":15.45,"h":15.45,"l":15.375,"n":26,"o":15.39,"t":"2026-10-23T11:15:00Z","v":1573,"vw":15.410197},{"c":15.505,"h":15.505,"l":15.45,"n":12,"o":15.45,"t":"2026-10-23T11:30:00Z","v":803,"vw":15.490248},{"c":15.64,"h":15.79,"l":15.59,"n":33,"o":15.59,"t":"2026-10-23T11:45:00Z","v":11138,"vw":15.637485},{"c":15.55,"h":15.6,"l":15.55,"n":17,"o":15.57,"t":"2026-10-23T12:00:00Z","v":3379,"vw":15.574638},{"c":15.635,"h":15.729,"l":15.635,"n":126,"o":15.66,"t":"2026-10-23T12:15:00Z","v":64104,"vw":15.694903},{"c":15.537,"h":15.61,"l":15.52,"n":18,"o":15.59,"t":"2026-10-23T12:30:00Z","v":5179,"vw":15.569061},{"c":15.47,"h":15.5,"l":15.47,"n":17,"o":15.48,"t":"2026-10-23T12:45:00Z","v":5328,"vw":15.47649},{"c":15.539,"h":15.54,"l":15.539,"n":8,"o":15.54,"t":"2026-10-23T13:00:00Z","v":8679,"vw":15.539942},{"c":15.53,"h":15.71,"l":15.409,"n":31,"o":15.41,"t":"2026-10-23T13:15:00Z","v":18572,"vw":15.499335},{"c":15.4816,"h":15.59,"l":14.8,"n":3076,"o":15.56,"t":"2026-10-23T13:30:00Z","v":389682,"vw":15.191103},{"c":15.53,"h":15.575,"l":15.24,"n":1395,"o":15.53,"t":"2026-10-23T13:45:00Z","v":176644,"vw":15.425362},{"c":15.57,"h":15.71,"l":15.43,"n":1847,"o":15.545,"t":"2026-10-23T14:00:00Z","v":271870,"vw":15.600688},{"c":15.665,"h":15.68,"l":15.45,"n":725,"o":15.6,"t":"2026-10-23T14:15:00Z","v":83942,"vw":15.584742},{"c":15.84,"h":15.955,"l":15.625,"n":617,"o":15.685,"t":"2026-10-23T14:30:00Z","v":79720,"vw":15.774798},{"c":15.7,"h":15.81,"l":15.69,"n":730,"o":15.805,"t":"2026-10-23T14:45:00Z","v":96628,"vw":15.745752},{"c":15.5592,"h":15.69,"l":15.5,"n":458,"o":15.685,"t":"2026-10-23T15:00:00Z","v":60825,"vw":15.574571},{"c":15.44,"h":15.62,"l":15.385,"n":356,"o":15.5786,"t":"2026-10-23T15:15:00Z","v":53423,"vw":15.512677},{"c":15.45,"h":15.5,"l":15.29,"n":431,"o":15.4183,"t":"2026-10-23T15:30:00Z","v":60857,"vw":15.401891},{"c":15.55,"h":15.56,"l":15.42,"n":470,"o":15.43,"t":"2026-10-23T15:45:00Z","v":161791,"vw":15.466974},{"c":15.57,"h":15.58,"l":15.475,"n":221,"o":15.5188,"t":"2026-10-23T16:00:00Z","v":39282,"vw":15.522962},{"c":15.5598,"h":15.63,"l":15.495,"n":210,"o":15.5597,"t":"2026-10-23T16:15:00Z","v":42779,"vw":15.574961},{"c":15.5,"h":15.6,"l":15.42,"n":151,"o":15.555,"t":"2026-10-23T16:30:00Z","v":22670,"vw":15.497211},{"c":15.44,"h":15.535,"l":15.395,"n":260,"o":15.51,"t":"2026-10-23T16:45:00Z","v":50075,"vw":15.458437},{"c":15.4,"h":15.46,"l":15.365,"n":145,"o":15.425,"t":"2026-10-23T17:00:00Z","v":17793,"vw":15.39967},{"c":15.35,"h":15.415,"l":15.32,"n":105,"o":15.405,"t":"2026-10-23T17:15:00Z","v":14390,"vw":15.363983},{"c":15.37,"h":15.3999,"l":15.34,"n":44,"o":15.345,"t":"2026-10-23T17:30:00Z","v":16052,"vw":15.391355},{"c":15.42,"h":15.42,"l":15.35,"n":92,"o":15.38,"t":"2026-10-23T17:45:00Z","v":21756,"vw":15.377744}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2185060643426213,"strike":25.480485147409706,"iv":1.234477495899493,"gamma":0.03335623774334102,"theta":-0.01664542419230657,"vega":0.007512333328827055,"rho":0.0010007619362449934,"breakevenPct":66.6601245898335},{"delta":0.15,"premium":0.32271873967503467,"strike":22.272812603249655,"iv":1.1032532945285938,"gamma":0.04928551091014605,"theta":-0.019773891371678072,"vega":0.009937167499595233,"rho":0.001513035940721886,"breakevenPct":46.533925699900706},{"delta":0.2,"premium":0.438263358778626,"strike":20.578244274809162,"iv":1.041795038167939,"gamma":0.0626114503816794,"theta":-0.022444847328244276,"vega":0.011901335877862596,"rho":0.0020149152850075687,"breakevenPct":36.293823823526495},{"delta":0.25,"premium":0.5647177419354839,"strike":19.47043010752688,"iv":1.0144244623655914,"gamma":0.07341935483870968,"theta":-0.024858870967741937,"vega":0.013582526881720429,"rho":0.002506207115292685,"breakevenPct":29.929622888861},{"delta":0.3,"premium":0.713132911392405,"strike":18.588607594936708,"iv":0.9984088607594936,"gamma":0.08100949367088607,"theta":-0.026727848101265824,"vega":0.014799367088607594,"rho":0.0029823037708907613,"breakevenPct":25.173414437932003},{"delta":0.35,"premium":0.8882743362831859,"strike":17.95575221238938,"iv":1.022095575221239,"gamma":0.08479026548672566,"theta":-0.029301769911504426,"vega":0.01583982300884956,"rho":0.0034397981906154704,"breakevenPct":22.205100834452445},{"delta":0.4,"premium":1.0779077117572695,"strike":17.3236409608091,"iv":1.029175221238938,"gamma":0.08750834386852087,"theta":-0.030755625790139067,"vega":0.016408723135271808,"rho":0.003886259611225939,"breakevenPct":19.33559450432148},{"delta":0.45,"premium":1.2655940594059407,"strike":16.698019801980198,"iv":1.0229554455445544,"gamma":0.09025891089108912,"theta":-0.03137920792079208,"vega":0.01679059405940594,"rho":0.0043341004890347585,"breakevenPct":16.495550333243447},{"delta":0.5,"premium":1.4512376237623765,"strike":16.07920792079208,"iv":1.0027821782178217,"gamma":0.09304356435643564,"theta":-0.03113168316831683,"vega":0.016976237623762377,"rho":0.004783388666199225,"breakevenPct":13.68641727986029},{"delta":0.55,"premium":1.6768518518518523,"strike":15.525054466230936,"iv":0.995640522875817,"gamma":0.09245010893246187,"theta":-0.03057755991285403,"vega":0.01676252723311547,"rho":0.005203916447303422,"breakevenPct":11.55581269833196},{"delta":0.6,"premium":1.9119733924611975,"strike":14.980044345898005,"iv":0.9914281596452329,"gamma":0.09117649667405764,"theta":-0.029974057649667405,"vega":0.016472062084257208,"rho":0.005617508302382122,"breakevenPct":9.546159133328148},{"delta":0.65,"premium":2.244567627494457,"strike":14.425720620842572,"iv":1.0144325942350334,"gamma":0.0849680709534368,"theta":-0.029253436807095343,"vega":0.0156960088691796,"rho":0.005958419470860043,"breakevenPct":8.108224697386692},{"delta":0.7,"premium":2.5847953216374266,"strike":13.864327485380118,"iv":1.0317336842105262,"gamma":0.07859906432748538,"theta":-0.028143742690058482,"vega":0.01478795321637427,"rho":0.006293632447938717,"breakevenPct":6.673948164834917},{"delta":0.75,"premium":2.9502923976608186,"strike":13.27953216374269,"iv":1.0301547368421053,"gamma":0.07169847953216374,"theta":-0.02574608187134503,"vega":0.01344292397660819,"rho":0.006609982446592299,"breakevenPct":5.251780553848956},{"delta":0.8,"premium":3.42645305514158,"strike":12.611028315946347,"iv":1.0486540983606558,"gamma":0.0622542473919523,"theta":-0.023160804769001488,"vega":0.011827570789865871,"rho":0.006842345965061518,"breakevenPct":4.004418748948953},{"delta":0.85,"premium":4.020200333889816,"strike":11.84974958263773,"iv":1.0794559265442403,"gamma":0.05036126878130217,"theta":-0.02007362270450751,"vega":0.009864273789649415,"rho":0.0069853546516782565,"breakevenPct":2.9179631422019856},{"delta":0.9,"premium":4.687979966611018,"strike":11.015025041736227,"iv":1.0825444073455759,"gamma":0.03792387312186978,"theta":-0.015482637729549251,"vega":0.007443572621035059,"rho":0.00707165727770461,"breakevenPct":1.8353113381792792}],"put":[{"delta":0.1,"premium":0.2730515483675401,"strike":10.7305154836754,"iv":1.1725142958363082,"gamma":0.03505195154242461,"theta":-0.015387785601192186,"vega":0.007455470972143311,"rho":-0.001425510703868158,"breakevenPct":32.18246475157029},{"delta":0.15,"premium":0.4581632653061225,"strike":11.63265306122449,"iv":1.1683714285714286,"gamma":0.04623469387755102,"theta":-0.020348979591836736,"vega":0.00983469387755102,"rho":-0.002171621284895978,"breakevenPct":27.532491595860137},{"delta":0.2,"premium":0.6209964412811388,"strike":12.473309608540925,"iv":1.1203722419928825,"gamma":0.05866227758007118,"theta":-0.023315302491103203,"vega":0.011893950177935944,"rho":-0.0028995548686793597,"breakevenPct":23.136749888068827},{"delta":0.25,"premium":0.7814496314496314,"strike":13.25061425061425,"iv":1.0477051597051599,"gamma":0.07068329238329238,"theta":-0.024726781326781327,"vega":0.013526289926289925,"rho":-0.003624690411168221,"breakevenPct":19.13641621812828},{"delta":0.3,"premium":0.9810810810810809,"strike":13.864864864864865,"iv":1.027864864864865,"gamma":0.07897567567567568,"theta":-0.026508108108108108,"vega":0.014816216216216217,"rho":-0.004378230929823526,"breakevenPct":16.447575980649912},{"delta":0.35,"premium":1.2301495016611295,"strike":14.43189368770764,"iv":1.0263073089700998,"gamma":0.08386644518272425,"theta":-0.028022923588039865,"vega":0.015704651162790698,"rho":-0.0051680742456621295,"breakevenPct":14.385575965975931},{"delta":0.4,"premium":1.4931616832779624,"strike":14.985603543743078,"iv":1.02990642303433,"gamma":0.08779778516057586,"theta":-0.029462569213732005,"vega":0.01647984496124031,"rho":-0.0059681568119883295,"breakevenPct":12.500377039785237},{"delta":0.45,"premium":1.7986064659977705,"strike":15.542920847268674,"iv":1.027556856187291,"gamma":0.08963734671125975,"theta":-0.029880044593088073,"vega":0.016771460423634338,"rho":-0.006799347060260766,"breakevenPct":10.866962507970799},{"delta":0.5,"premium":2.1198090692124105,"strike":16.107398568019093,"iv":1.0260262529832935,"gamma":0.09088520286396182,"theta":-0.030135560859188545,"vega":0.01696778042959427,"rho":-0.007642400236467333,"breakevenPct":9.28930286117586},{"delta":0.55,"premium":2.5076372315035806,"strike":16.704057279236277,"iv":1.0289498806682578,"gamma":0.08969188544152744,"theta":-0.029777565632458234,"vega":0.016788782816229118,"rho":-0.008535712752756833,"breakevenPct":7.93501914570235},{"delta":0.6,"premium":2.9654494382022474,"strike":17.353932584269664,"iv":1.0382573033707865,"gamma":0.08683483146067415,"theta":-0.029175280898876405,"vega":0.01641685393258427,"rho":-0.009482320431062912,"breakevenPct":6.689473760911696},{"delta":0.65,"premium":3.5148854961832066,"strike":18.076335877862597,"iv":1.0565541984732825,"gamma":0.08202824427480916,"theta":-0.028346564885496184,"vega":0.015823664122137406,"rho":-0.010498735975399458,"breakevenPct":5.567766655775681},{"delta":0.7,"premium":4.317118402282453,"strike":19.022824536376604,"iv":1.1032656205420828,"gamma":0.07375848787446505,"theta":-0.02758587731811698,"vega":0.014856633380884452,"rho":-0.011708048471345838,"breakevenPct":4.632255939726651},{"delta":0.75,"premium":4.85206847360913,"strike":19.736091298145507,"iv":1.0678162624821683,"gamma":0.06933623395149785,"theta":-0.02401954350927247,"vega":0.013501426533523537,"rho":-0.012713850265508357,"breakevenPct":3.4758571690247986},{"delta":0.8,"premium":5.790208877284598,"strike":20.822454308093995,"iv":1.080607310704961,"gamma":0.06062689295039163,"theta":-0.021055091383812008,"vega":0.011930809399477804,"rho":-0.014028917181777949,"breakevenPct":2.5146210712749664},{"delta":0.85,"premium":7.40625,"strike":22.5625,"iv":1.13855625,"gamma":0.04780625,"theta":-0.017987500000000003,"vega":0.00995625,"rho":-0.015865253514872668,"breakevenPct":1.710440985732818},{"delta":0.9,"premium":10.806786211571984,"strike":26.08841752602377,"iv":1.2789969086151385,"gamma":0.03162308107545166,"theta":-0.013929191430193931,"vega":0.007436393002998568,"rho":-0.01909638929946105,"breakevenPct":0.8973325911038714}]},"raw":{"call":[{"delta":0.1,"premium":0.2185060643426213,"strike":25.480485147409706,"iv":1.234477495899493,"gamma":0.03335623774334102,"theta":-0.01664542419230657,"vega":0.007512333328827055,"rho":0.0010007619362449934,"breakevenPct":66.6601245898335},{"delta":0.15,"premium":0.32271873967503467,"strike":22.272812603249655,"iv":1.1032532945285938,"gamma":0.04928551091014605,"theta":-0.019773891371678072,"vega":0.009937167499595233,"rho":0.001513035940721886,"breakevenPct":46.533925699900706},{"delta":0.2,"premium":0.438263358778626,"strike":20.578244274809162,"iv":1.041795038167939,"gamma":0.0626114503816794,"theta":-0.022444847328244276,"vega":0.011901335877862596,"rho":0.0020149152850075687,"breakevenPct":36.293823823526495},{"delta":0.25,"premium":0.5647177419354839,"strike":19.47043010752688,"iv":1.0144244623655914,"gamma":0.07341935483870968,"theta":-0.024858870967741937,"vega":0.013582526881720429,"rho":0.002506207115292685,"breakevenPct":29.929622888861},{"delta":0.3,"premium":0.713132911392405,"strike":18.588607594936708,"iv":0.9984088607594936,"gamma":0.08100949367088607,"theta":-0.026727848101265824,"vega":0.014799367088607594,"rho":0.0029823037708907613,"breakevenPct":25.173414437932003},{"delta":0.35,"premium":0.8882743362831859,"strike":17.95575221238938,"iv":1.022095575221239,"gamma":0.08479026548672566,"theta":-0.029301769911504426,"vega":0.01583982300884956,"rho":0.0034397981906154704,"breakevenPct":22.205100834452445},{"delta":0.4,"premium":1.0779077117572695,"strike":17.3236409608091,"iv":1.029175221238938,"gamma":0.08750834386852087,"theta":-0.030755625790139067,"vega":0.016408723135271808,"rho":0.003886259611225939,"breakevenPct":19.33559450432148},{"delta":0.45,"premium":1.2655940594059407,"strike":16.698019801980198,"iv":1.0229554455445544,"gamma":0.09025891089108912,"theta":-0.03137920792079208,"vega":0.01679059405940594,"rho":0.0043341004890347585,"breakevenPct":16.495550333243447},{"delta":0.5,"premium":1.4512376237623765,"strike":16.07920792079208,"iv":1.0027821782178217,"gamma":0.09304356435643564,"theta":-0.03113168316831683,"vega":0.016976237623762377,"rho":0.004783388666199225,"breakevenPct":13.68641727986029},{"delta":0.55,"premium":1.6768518518518523,"strike":15.525054466230936,"iv":0.995640522875817,"gamma":0.09245010893246187,"theta":-0.03057755991285403,"vega":0.01676252723311547,"rho":0.005203916447303422,"breakevenPct":11.55581269833196},{"delta":0.6,"premium":1.9119733924611975,"strike":14.980044345898005,"iv":0.9914281596452329,"gamma":0.09117649667405764,"theta":-0.029974057649667405,"vega":0.016472062084257208,"rho":0.005617508302382122,"breakevenPct":9.546159133328148},{"delta":0.65,"premium":2.244567627494457,"strike":14.425720620842572,"iv":1.0144325942350334,"gamma":0.0849680709534368,"theta":-0.029253436807095343,"vega":0.0156960088691796,"rho":0.005958419470860043,"breakevenPct":8.108224697386692},{"delta":0.7,"premium":2.5847953216374266,"strike":13.864327485380118,"iv":1.0317336842105262,"gamma":0.07859906432748538,"theta":-0.028143742690058482,"vega":0.01478795321637427,"rho":0.006293632447938717,"breakevenPct":6.673948164834917},{"delta":0.75,"premium":2.9502923976608186,"strike":13.27953216374269,"iv":1.0301547368421053,"gamma":0.07169847953216374,"theta":-0.02574608187134503,"vega":0.01344292397660819,"rho":0.006609982446592299,"breakevenPct":5.251780553848956},{"delta":0.8,"premium":3.42645305514158,"strike":12.611028315946347,"iv":1.0486540983606558,"gamma":0.0622542473919523,"theta":-0.023160804769001488,"vega":0.011827570789865871,"rho":0.006842345965061518,"breakevenPct":4.004418748948953},{"delta":0.85,"premium":4.020200333889816,"strike":11.84974958263773,"iv":1.0794559265442403,"gamma":0.05036126878130217,"theta":-0.02007362270450751,"vega":0.009864273789649415,"rho":0.0069853546516782565,"breakevenPct":2.9179631422019856},{"delta":0.9,"premium":4.687979966611018,"strike":11.015025041736227,"iv":1.0825444073455759,"gamma":0.03792387312186978,"theta":-0.015482637729549251,"vega":0.007443572621035059,"rho":0.00707165727770461,"breakevenPct":1.8353113381792792}],"put":[{"delta":0.1,"premium":0.2730515483675401,"strike":10.7305154836754,"iv":1.1725142958363082,"gamma":0.03505195154242461,"theta":-0.015387785601192186,"vega":0.007455470972143311,"rho":-0.001425510703868158,"breakevenPct":32.18246475157029},{"delta":0.15,"premium":0.4581632653061225,"strike":11.63265306122449,"iv":1.1683714285714286,"gamma":0.04623469387755102,"theta":-0.020348979591836736,"vega":0.00983469387755102,"rho":-0.002171621284895978,"breakevenPct":27.532491595860137},{"delta":0.2,"premium":0.6209964412811388,"strike":12.473309608540925,"iv":1.1203722419928825,"gamma":0.05866227758007118,"theta":-0.023315302491103203,"vega":0.011893950177935944,"rho":-0.0028995548686793597,"breakevenPct":23.136749888068827},{"delta":0.25,"premium":0.7814496314496314,"strike":13.25061425061425,"iv":1.0477051597051599,"gamma":0.07068329238329238,"theta":-0.024726781326781327,"vega":0.013526289926289925,"rho":-0.003624690411168221,"breakevenPct":19.13641621812828},{"delta":0.3,"premium":0.9810810810810809,"strike":13.864864864864865,"iv":1.027864864864865,"gamma":0.07897567567567568,"theta":-0.026508108108108108,"vega":0.014816216216216217,"rho":-0.004378230929823526,"breakevenPct":16.447575980649912},{"delta":0.35,"premium":1.2301495016611295,"strike":14.43189368770764,"iv":1.0263073089700998,"gamma":0.08386644518272425,"theta":-0.028022923588039865,"vega":0.015704651162790698,"rho":-0.0051680742456621295,"breakevenPct":14.385575965975931},{"delta":0.4,"premium":1.4931616832779624,"strike":14.985603543743078,"iv":1.02990642303433,"gamma":0.08779778516057586,"theta":-0.029462569213732005,"vega":0.01647984496124031,"rho":-0.0059681568119883295,"breakevenPct":12.500377039785237},{"delta":0.45,"premium":1.7986064659977705,"strike":15.542920847268674,"iv":1.027556856187291,"gamma":0.08963734671125975,"theta":-0.029880044593088073,"vega":0.016771460423634338,"rho":-0.006799347060260766,"breakevenPct":10.866962507970799},{"delta":0.5,"premium":2.1198090692124105,"strike":16.107398568019093,"iv":1.0260262529832935,"gamma":0.09088520286396182,"theta":-0.030135560859188545,"vega":0.01696778042959427,"rho":-0.007642400236467333,"breakevenPct":9.28930286117586},{"delta":0.55,"premium":2.5076372315035806,"strike":16.704057279236277,"iv":1.0289498806682578,"gamma":0.08969188544152744,"theta":-0.029777565632458234,"vega":0.016788782816229118,"rho":-0.008535712752756833,"breakevenPct":7.93501914570235},{"delta":0.6,"premium":2.9654494382022474,"strike":17.353932584269664,"iv":1.0382573033707865,"gamma":0.08683483146067415,"theta":-0.029175280898876405,"vega":0.01641685393258427,"rho":-0.009482320431062912,"breakevenPct":6.689473760911696},{"delta":0.65,"premium":3.5148854961832066,"strike":18.076335877862597,"iv":1.0565541984732825,"gamma":0.08202824427480916,"theta":-0.028346564885496184,"vega":0.015823664122137406,"rho":-0.010498735975399458,"breakevenPct":5.567766655775681},{"delta":0.7,"premium":4.317118402282453,"strike":19.022824536376604,"iv":1.1032656205420828,"gamma":0.07375848787446505,"theta":-0.02758587731811698,"vega":0.014856633380884452,"rho":-0.011708048471345838,"breakevenPct":4.632255939726651},{"delta":0.75,"premium":4.85206847360913,"strike":19.736091298145507,"iv":1.0678162624821683,"gamma":0.06933623395149785,"theta":-0.02401954350927247,"vega":0.013501426533523537,"rho":-0.012713850265508357,"breakevenPct":3.4758571690247986},{"delta":0.8,"premium":5.790208877284598,"strike":20.822454308093995,"iv":1.080607310704961,"gamma":0.06062689295039163,"theta":-0.021055091383812008,"vega":0.011930809399477804,"rho":-0.014028917181777949,"breakevenPct":2.5146210712749664},{"delta":0.85,"premium":7.40625,"strike":22.5625,"iv":1.13855625,"gamma":0.04780625,"theta":-0.017987500000000003,"vega":0.00995625,"rho":-0.015865253514872668,"breakevenPct":1.710440985732818},{"delta":0.9,"premium":10.806786211571984,"strike":26.08841752602377,"iv":1.2789969086151385,"gamma":0.03162308107545166,"theta":-0.013929191430193931,"vega":0.007436393002998568,"rho":-0.01909638929946105,"breakevenPct":0.8973325911038714}]}},"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"}}