{"symbol":"NCLD","url":"https://intraalpha.com/companies/NCLD","capturedAt":"2026-10-23T01:36:48.824Z","state":"ready","quote":{"symbol":"NCLD","last_price":15.4,"prev_close":17.17,"regular_close":15.68,"change":-1.77,"change_pct":-10.3087,"regular_change":-1.49,"regular_change_pct":-8.6779,"extended_change":-0.28,"extended_change_pct":-1.7857,"bid":15.4,"ask":15.7,"bid_size":200,"ask_size":100,"volume":1844451,"vwap":15.869072,"open":16.46,"high":16.715,"low":15.45,"close":15.68,"trade_count":11998,"last_trade_at":"2026-10-22T23:40:41.440754457Z","last_quote_at":"2026-10-22T23:59:59.094535231Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:36:46.492661338-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":95700000,"net_expense_ratio":0.0065,"portfolio_turnover":null,"dividend_yield":0.0099,"inception_date":"2026-08-05","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:36:48.334024+00:00"},"optionObservedAt":"2026-10-22T19:55:05.277Z","bars":[{"c":18.97,"h":18.97,"l":18.56,"n":29,"o":18.59,"t":"2026-10-16T08:00:00Z","v":3391,"vw":18.849067},{"c":18.87,"h":18.97,"l":18.86,"n":5,"o":18.86,"t":"2026-10-16T08:05:00Z","v":2500,"vw":18.920964},{"c":18.3,"h":18.3,"l":18.3,"n":3,"o":18.3,"t":"2026-10-16T09:45:00Z","v":5000,"vw":18.3},{"c":18.22,"h":18.22,"l":18.22,"n":2,"o":18.22,"t":"2026-10-16T11:00:00Z","v":110,"vw":18.22},{"c":18.193,"h":18.193,"l":18.193,"n":4,"o":18.193,"t":"2026-10-16T11:05:00Z","v":372,"vw":18.193},{"c":18.18,"h":18.18,"l":18.18,"n":3,"o":18.18,"t":"2026-10-16T11:10:00Z","v":306,"vw":18.18},{"c":18,"h":18.1128,"l":18,"n":15,"o":18.1,"t":"2026-10-16T11:50:00Z","v":6309,"vw":18.093261},{"c":18.115,"h":18.115,"l":18.1,"n":5,"o":18.1,"t":"2026-10-16T12:05:00Z","v":1702,"vw":18.100882},{"c":18.1,"h":18.1,"l":18.1,"n":3,"o":18.1,"t":"2026-10-16T12:10:00Z","v":245,"vw":18.1},{"c":18.03,"h":18.03,"l":17.99,"n":33,"o":18,"t":"2026-10-16T12:15:00Z","v":2900,"vw":17.992593},{"c":18.0226,"h":18.0226,"l":18.0226,"n":1,"o":18.0226,"t":"2026-10-16T12:25:00Z","v":173,"vw":18.0226},{"c":18.09,"h":18.09,"l":18.08,"n":8,"o":18.08,"t":"2026-10-16T12:30:00Z","v":3049,"vw":18.081047},{"c":18.0001,"h":18.0001,"l":18.0001,"n":1,"o":18.0001,"t":"2026-10-16T12:35:00Z","v":141,"vw":18.0001},{"c":18.06,"h":18.06,"l":18.06,"n":1,"o":18.06,"t":"2026-10-16T12:40:00Z","v":500,"vw":18.06},{"c":18.01,"h":18.01,"l":18.01,"n":4,"o":18.01,"t":"2026-10-16T12:45:00Z","v":919,"vw":18.01},{"c":17.95,"h":18.03,"l":17.95,"n":13,"o":18.025,"t":"2026-10-16T12:50:00Z","v":1128,"vw":17.9955},{"c":17.95,"h":17.95,"l":17.95,"n":16,"o":17.95,"t":"2026-10-16T12:55:00Z","v":5616,"vw":17.95},{"c":18.03,"h":18.03,"l":17.95,"n":7,"o":17.95,"t":"2026-10-16T13:00:00Z","v":1485,"vw":17.960404},{"c":17.9549,"h":17.9549,"l":17.9549,"n":2,"o":17.9549,"t":"2026-10-16T13:10:00Z","v":255,"vw":17.9549},{"c":18.06,"h":18.06,"l":18.06,"n":3,"o":18.06,"t":"2026-10-16T13:15:00Z","v":1550,"vw":18.06},{"c":17.93,"h":18.11,"l":17.93,"n":8,"o":18.11,"t":"2026-10-16T13:25:00Z","v":1067,"vw":18.002},{"c":17.61,"h":17.93,"l":17.61,"n":169,"o":17.91,"t":"2026-10-16T13:30:00Z","v":31386,"vw":17.827718},{"c":17.81,"h":17.81,"l":17.63,"n":121,"o":17.63,"t":"2026-10-16T13:35:00Z","v":15425,"vw":17.709746},{"c":17.95,"h":17.95,"l":17.67,"n":584,"o":17.82,"t":"2026-10-16T13:40:00Z","v":133088,"vw":17.79282},{"c":17.77,"h":17.96,"l":17.7293,"n":324,"o":17.96,"t":"2026-10-16T13:45:00Z","v":161705,"vw":17.856403},{"c":17.69,"h":17.8,"l":17.5005,"n":443,"o":17.79,"t":"2026-10-16T13:50:00Z","v":228364,"vw":17.579716},{"c":17.66,"h":17.74,"l":17.575,"n":89,"o":17.74,"t":"2026-10-16T13:55:00Z","v":24380,"vw":17.620562},{"c":17.68,"h":17.74,"l":17.6,"n":185,"o":17.66,"t":"2026-10-16T14:00:00Z","v":20314,"vw":17.655267},{"c":17.575,"h":17.66,"l":17.56,"n":162,"o":17.66,"t":"2026-10-16T14:05:00Z","v":14074,"vw":17.599188},{"c":17.67,"h":17.67,"l":17.51,"n":232,"o":17.57,"t":"2026-10-16T14:10:00Z","v":45792,"vw":17.597935},{"c":17.61,"h":17.71,"l":17.605,"n":362,"o":17.68,"t":"2026-10-16T14:15:00Z","v":68515,"vw":17.659371},{"c":17.638,"h":17.6583,"l":17.56,"n":177,"o":17.6102,"t":"2026-10-16T14:20:00Z","v":33424,"vw":17.601026},{"c":17.62,"h":17.64,"l":17.575,"n":87,"o":17.62,"t":"2026-10-16T14:25:00Z","v":7583,"vw":17.608506},{"c":17.7,"h":17.72,"l":17.6,"n":85,"o":17.6,"t":"2026-10-16T14:30:00Z","v":10287,"vw":17.680395},{"c":17.78,"h":17.78,"l":17.705,"n":159,"o":17.71,"t":"2026-10-16T14:35:00Z","v":20472,"vw":17.752373},{"c":17.665,"h":17.79,"l":17.63,"n":113,"o":17.784,"t":"2026-10-16T14:40:00Z","v":8981,"vw":17.683697},{"c":17.65,"h":17.67,"l":17.62,"n":93,"o":17.66,"t":"2026-10-16T14:45:00Z","v":8823,"vw":17.64446},{"c":17.39,"h":17.66,"l":17.375,"n":249,"o":17.66,"t":"2026-10-16T14:50:00Z","v":31515,"vw":17.448215},{"c":17.419,"h":17.45,"l":17.38,"n":115,"o":17.39,"t":"2026-10-16T14:55:00Z","v":15090,"vw":17.421352},{"c":17.39,"h":17.42,"l":17.345,"n":123,"o":17.41,"t":"2026-10-16T15:00:00Z","v":31664,"vw":17.379333},{"c":17.19,"h":17.395,"l":17.19,"n":198,"o":17.395,"t":"2026-10-16T15:05:00Z","v":21928,"vw":17.304227},{"c":17.22,"h":17.24,"l":17.17,"n":133,"o":17.17,"t":"2026-10-16T15:10:00Z","v":12723,"vw":17.201299},{"c":17.165,"h":17.24,"l":17.15,"n":216,"o":17.225,"t":"2026-10-16T15:15:00Z","v":26408,"vw":17.176949},{"c":17.17,"h":17.195,"l":17.115,"n":241,"o":17.17,"t":"2026-10-16T15:20:00Z","v":33104,"vw":17.145803},{"c":17.2,"h":17.22,"l":17.17,"n":191,"o":17.17,"t":"2026-10-16T15:25:00Z","v":28083,"vw":17.193831},{"c":17.24,"h":17.28,"l":17.2,"n":169,"o":17.2,"t":"2026-10-16T15:30:00Z","v":24536,"vw":17.223366},{"c":17.26,"h":17.27,"l":17.23,"n":103,"o":17.25,"t":"2026-10-16T15:35:00Z","v":14610,"vw":17.249369},{"c":17.215,"h":17.275,"l":17.21,"n":95,"o":17.27,"t":"2026-10-16T15:40:00Z","v":13391,"vw":17.234623},{"c":17.22,"h":17.3,"l":17.205,"n":92,"o":17.205,"t":"2026-10-16T15:45:00Z","v":22656,"vw":17.232382},{"c":17.09,"h":17.215,"l":17.09,"n":175,"o":17.21,"t":"2026-10-16T15:50:00Z","v":40055,"vw":17.159986},{"c":17.07,"h":17.13,"l":17.07,"n":113,"o":17.08,"t":"2026-10-16T15:55:00Z","v":18620,"vw":17.08761},{"c":17.01,"h":17.06,"l":16.96,"n":250,"o":17.06,"t":"2026-10-16T16:00:00Z","v":36471,"vw":17.020148},{"c":16.95,"h":17.03,"l":16.93,"n":151,"o":17.01,"t":"2026-10-16T16:05:00Z","v":16538,"vw":16.987454},{"c":17.05,"h":17.05,"l":16.94,"n":139,"o":16.9574,"t":"2026-10-16T16:10:00Z","v":19398,"vw":16.968964},{"c":17,"h":17.07,"l":16.995,"n":103,"o":17.05,"t":"2026-10-16T16:15:00Z","v":18143,"vw":17.032867},{"c":17.035,"h":17.074,"l":17.01,"n":69,"o":17.01,"t":"2026-10-16T16:20:00Z","v":9204,"vw":17.040458},{"c":17.005,"h":17.05,"l":17.005,"n":128,"o":17.04,"t":"2026-10-16T16:25:00Z","v":12283,"vw":17.025146},{"c":16.945,"h":17,"l":16.945,"n":149,"o":17,"t":"2026-10-16T16:30:00Z","v":14405,"vw":16.97422},{"c":16.9814,"h":17.01,"l":16.93,"n":151,"o":16.9423,"t":"2026-10-16T16:35:00Z","v":14461,"vw":16.969673},{"c":16.975,"h":16.9999,"l":16.94,"n":127,"o":16.98,"t":"2026-10-16T16:40:00Z","v":8600,"vw":16.957913},{"c":16.89,"h":16.98,"l":16.89,"n":253,"o":16.98,"t":"2026-10-16T16:45:00Z","v":24701,"vw":16.928452},{"c":16.9099,"h":16.929,"l":16.87,"n":118,"o":16.915,"t":"2026-10-16T16:50:00Z","v":14702,"vw":16.901762},{"c":16.89,"h":16.9082,"l":16.87,"n":156,"o":16.9,"t":"2026-10-16T16:55:00Z","v":28751,"vw":16.894077},{"c":16.795,"h":16.89,"l":16.795,"n":134,"o":16.89,"t":"2026-10-16T17:00:00Z","v":11196,"vw":16.827231},{"c":16.8,"h":16.8,"l":16.7401,"n":495,"o":16.78,"t":"2026-10-16T17:05:00Z","v":54058,"vw":16.762991},{"c":16.79,"h":16.835,"l":16.77,"n":110,"o":16.8,"t":"2026-10-16T17:10:00Z","v":10272,"vw":16.788642},{"c":16.73,"h":16.78,"l":16.6998,"n":151,"o":16.78,"t":"2026-10-16T17:15:00Z","v":18048,"vw":16.713337},{"c":16.76,"h":16.775,"l":16.725,"n":131,"o":16.74,"t":"2026-10-16T17:20:00Z","v":30700,"vw":16.741011},{"c":16.83,"h":16.8762,"l":16.745,"n":140,"o":16.76,"t":"2026-10-16T17:25:00Z","v":17144,"vw":16.795874},{"c":16.83,"h":16.86,"l":16.79,"n":147,"o":16.83,"t":"2026-10-16T17:30:00Z","v":17798,"vw":16.82494},{"c":16.79,"h":16.86,"l":16.785,"n":425,"o":16.84,"t":"2026-10-16T17:35:00Z","v":110638,"vw":16.809388},{"c":16.88,"h":16.91,"l":16.8,"n":131,"o":16.8,"t":"2026-10-16T17:40:00Z","v":13124,"vw":16.859581},{"c":16.8,"h":16.9,"l":16.8,"n":85,"o":16.86,"t":"2026-10-16T17:45:00Z","v":18601,"vw":16.855158},{"c":16.73,"h":16.81,"l":16.73,"n":158,"o":16.81,"t":"2026-10-16T17:50:00Z","v":38946,"vw":16.752147},{"c":16.6701,"h":16.7367,"l":16.6701,"n":104,"o":16.735,"t":"2026-10-16T17:55:00Z","v":10991,"vw":16.691601},{"c":16.64,"h":16.7,"l":16.625,"n":243,"o":16.67,"t":"2026-10-16T18:00:00Z","v":53140,"vw":16.659798},{"c":16.689,"h":16.699,"l":16.62,"n":103,"o":16.64,"t":"2026-10-16T18:05:00Z","v":9061,"vw":16.646998},{"c":16.645,"h":16.68,"l":16.62,"n":92,"o":16.67,"t":"2026-10-16T18:10:00Z","v":12237,"vw":16.651923},{"c":16.602,"h":16.68,"l":16.6,"n":93,"o":16.65,"t":"2026-10-16T18:15:00Z","v":11168,"vw":16.627206},{"c":16.58,"h":16.59,"l":16.55,"n":108,"o":16.59,"t":"2026-10-16T18:20:00Z","v":11627,"vw":16.570722},{"c":16.58,"h":16.605,"l":16.555,"n":78,"o":16.585,"t":"2026-10-16T18:25:00Z","v":14728,"vw":16.578601},{"c":16.6,"h":16.6,"l":16.56,"n":62,"o":16.58,"t":"2026-10-16T18:30:00Z","v":5910,"vw":16.5848},{"c":16.55,"h":16.59,"l":16.53,"n":654,"o":16.59,"t":"2026-10-16T18:35:00Z","v":167736,"vw":16.565986},{"c":16.54,"h":16.575,"l":16.505,"n":95,"o":16.55,"t":"2026-10-16T18:40:00Z","v":20578,"vw":16.547081},{"c":16.47,"h":16.53,"l":16.4498,"n":495,"o":16.53,"t":"2026-10-16T18:45:00Z","v":160561,"vw":16.504617},{"c":16.4099,"h":16.47,"l":16.4,"n":82,"o":16.47,"t":"2026-10-16T18:50:00Z","v":7856,"vw":16.438626},{"c":16.44,"h":16.44,"l":16.38,"n":146,"o":16.41,"t":"2026-10-16T18:55:00Z","v":23836,"vw":16.401127},{"c":16.38,"h":16.4482,"l":16.38,"n":79,"o":16.43,"t":"2026-10-16T19:00:00Z","v":10079,"vw":16.405454},{"c":16.38,"h":16.41,"l":16.325,"n":180,"o":16.39,"t":"2026-10-16T19:05:00Z","v":148536,"vw":16.366187},{"c":16.6,"h":16.6,"l":16.3901,"n":332,"o":16.395,"t":"2026-10-16T19:10:00Z","v":45418,"vw":16.517053},{"c":16.535,"h":16.62,"l":16.46,"n":109,"o":16.595,"t":"2026-10-16T19:15:00Z","v":17305,"vw":16.529121},{"c":16.56,"h":16.6,"l":16.535,"n":62,"o":16.535,"t":"2026-10-16T19:20:00Z","v":8732,"vw":16.556485},{"c":16.605,"h":16.62,"l":16.565,"n":702,"o":16.58,"t":"2026-10-16T19:25:00Z","v":175490,"vw":16.615249},{"c":16.44,"h":16.625,"l":16.42,"n":121,"o":16.6,"t":"2026-10-16T19:30:00Z","v":15246,"vw":16.523595},{"c":16.41,"h":16.49,"l":16.4001,"n":115,"o":16.47,"t":"2026-10-16T19:35:00Z","v":22190,"vw":16.433796},{"c":16.38,"h":16.45,"l":16.38,"n":90,"o":16.405,"t":"2026-10-16T19:40:00Z","v":10801,"vw":16.40878},{"c":16.38,"h":16.4093,"l":16.345,"n":135,"o":16.38,"t":"2026-10-16T19:45:00Z","v":28148,"vw":16.374516},{"c":16.52,"h":16.525,"l":16.4,"n":99,"o":16.4,"t":"2026-10-16T19:50:00Z","v":20321,"vw":16.461586},{"c":16.56,"h":16.5999,"l":16.49,"n":188,"o":16.51,"t":"2026-10-16T19:55:00Z","v":72965,"vw":16.571297},{"c":16.61,"h":16.65,"l":16.55,"n":28,"o":16.55,"t":"2026-10-16T20:00:00Z","v":2532,"vw":16.587207},{"c":16.65,"h":16.65,"l":16.62,"n":16,"o":16.63,"t":"2026-10-16T20:05:00Z","v":2103,"vw":16.633011},{"c":16.63,"h":16.65,"l":16.62,"n":14,"o":16.65,"t":"2026-10-16T20:10:00Z","v":1473,"vw":16.62989},{"c":16.66,"h":16.66,"l":16.66,"n":4,"o":16.66,"t":"2026-10-16T20:20:00Z","v":544,"vw":16.66},{"c":16.69,"h":16.69,"l":16.69,"n":2,"o":16.69,"t":"2026-10-16T20:30:00Z","v":201,"vw":16.69},{"c":16.64,"h":16.64,"l":16.64,"n":2,"o":16.64,"t":"2026-10-16T20:35:00Z","v":200,"vw":16.64},{"c":16.7,"h":16.7,"l":16.7,"n":2,"o":16.7,"t":"2026-10-16T20:40:00Z","v":507,"vw":16.7},{"c":16.71,"h":16.71,"l":16.71,"n":13,"o":16.71,"t":"2026-10-16T20:50:00Z","v":2414,"vw":16.71},{"c":16.8,"h":16.9,"l":16.8,"n":4,"o":16.9,"t":"2026-10-16T20:55:00Z","v":1242,"vw":16.883333},{"c":16.8,"h":16.8,"l":16.8,"n":2,"o":16.8,"t":"2026-10-16T21:00:00Z","v":1434,"vw":16.8},{"c":16.6493,"h":16.6493,"l":16.6493,"n":2,"o":16.6493,"t":"2026-10-16T21:05:00Z","v":539,"vw":16.6493},{"c":16.7,"h":16.7,"l":16.7,"n":1,"o":16.7,"t":"2026-10-16T21:15:00Z","v":300,"vw":16.7},{"c":16.64,"h":16.64,"l":16.64,"n":5,"o":16.64,"t":"2026-10-16T21:20:00Z","v":108,"vw":16.64},{"c":16.5732,"h":16.5732,"l":16.5732,"n":2,"o":16.5732,"t":"2026-10-16T21:50:00Z","v":614,"vw":16.5732},{"c":16.5546,"h":16.5546,"l":16.5546,"n":4,"o":16.5546,"t":"2026-10-16T22:15:00Z","v":377,"vw":16.5546},{"c":16.5545,"h":16.5545,"l":16.5545,"n":1,"o":16.5545,"t":"2026-10-16T22:20:00Z","v":1789,"vw":16.5545},{"c":16.55,"h":16.55,"l":16.55,"n":1,"o":16.55,"t":"2026-10-16T22:30:00Z","v":240,"vw":16.55},{"c":16.69,"h":16.69,"l":16.69,"n":2,"o":16.69,"t":"2026-10-16T22:45:00Z","v":230,"vw":16.69},{"c":16.65,"h":16.65,"l":16.5732,"n":3,"o":16.5732,"t":"2026-10-16T22:55:00Z","v":310,"vw":16.5988},{"c":16.57,"h":16.57,"l":16.57,"n":1,"o":16.57,"t":"2026-10-16T23:05:00Z","v":100,"vw":16.57},{"c":16.6986,"h":16.6986,"l":16.6986,"n":1,"o":16.6986,"t":"2026-10-16T23:10:00Z","v":100,"vw":16.6986},{"c":16.695,"h":16.695,"l":16.695,"n":1,"o":16.695,"t":"2026-10-16T23:15:00Z","v":100,"vw":16.695},{"c":16.65,"h":16.6994,"l":16.65,"n":9,"o":16.6994,"t":"2026-10-16T23:30:00Z","v":654,"vw":16.6809},{"c":16.68,"h":16.68,"l":16.68,"n":2,"o":16.68,"t":"2026-10-16T23:35:00Z","v":200,"vw":16.68},{"c":16.69,"h":16.69,"l":16.69,"n":2,"o":16.69,"t":"2026-10-16T23:40:00Z","v":110,"vw":16.69},{"c":16.58,"h":16.59,"l":16.58,"n":4,"o":16.59,"t":"2026-10-16T23:50:00Z","v":324,"vw":16.583333},{"c":16.6,"h":16.6,"l":16.58,"n":5,"o":16.6,"t":"2026-10-16T23:55:00Z","v":1377,"vw":16.585185},{"c":17.12,"h":17.34,"l":17.05,"n":28,"o":17.34,"t":"2026-10-19T08:00:00Z","v":5607,"vw":17.168188},{"c":17.16,"h":17.18,"l":17.16,"n":7,"o":17.18,"t":"2026-10-19T08:05:00Z","v":500,"vw":17.165},{"c":17.1,"h":17.1,"l":17.09,"n":12,"o":17.09,"t":"2026-10-19T08:35:00Z","v":5027,"vw":17.093183},{"c":17.1,"h":17.1,"l":17.1,"n":10,"o":17.1,"t":"2026-10-19T10:35:00Z","v":820,"vw":17.1},{"c":17.18,"h":17.18,"l":17.17,"n":3,"o":17.17,"t":"2026-10-19T10:50:00Z","v":2100,"vw":17.170476},{"c":17.24,"h":17.2417,"l":17.2086,"n":54,"o":17.2086,"t":"2026-10-19T11:00:00Z","v":1955,"vw":17.227904},{"c":17.2,"h":17.2,"l":17.2,"n":8,"o":17.2,"t":"2026-10-19T11:05:00Z","v":1555,"vw":17.2},{"c":17.23,"h":17.23,"l":17.23,"n":1,"o":17.23,"t":"2026-10-19T11:15:00Z","v":100,"vw":17.23},{"c":17.26,"h":17.26,"l":17.2,"n":6,"o":17.2431,"t":"2026-10-19T11:20:00Z","v":4171,"vw":17.230012},{"c":17.17,"h":17.17,"l":17.17,"n":3,"o":17.17,"t":"2026-10-19T11:30:00Z","v":142,"vw":17.17},{"c":17.44,"h":17.44,"l":17.17,"n":6,"o":17.17,"t":"2026-10-19T11:35:00Z","v":1402,"vw":17.369293},{"c":17.45,"h":17.4795,"l":17.4,"n":12,"o":17.4,"t":"2026-10-19T11:40:00Z","v":7636,"vw":17.427546},{"c":17.6,"h":17.6,"l":17.42,"n":35,"o":17.425,"t":"2026-10-19T11:45:00Z","v":17061,"vw":17.485413},{"c":17.5325,"h":17.5852,"l":17.5325,"n":4,"o":17.5852,"t":"2026-10-19T11:50:00Z","v":1303,"vw":17.564931},{"c":17.57,"h":17.57,"l":17.51,"n":14,"o":17.55,"t":"2026-10-19T11:55:00Z","v":1407,"vw":17.537609},{"c":17.64,"h":17.64,"l":17.64,"n":4,"o":17.64,"t":"2026-10-19T12:00:00Z","v":1105,"vw":17.64},{"c":17.65,"h":17.65,"l":17.63,"n":4,"o":17.63,"t":"2026-10-19T12:05:00Z","v":5000,"vw":17.646},{"c":17.6375,"h":17.6375,"l":17.6375,"n":3,"o":17.6375,"t":"2026-10-19T12:10:00Z","v":432,"vw":17.6375},{"c":17.62,"h":17.62,"l":17.62,"n":2,"o":17.62,"t":"2026-10-19T12:15:00Z","v":110,"vw":17.62},{"c":17.62,"h":17.66,"l":17.62,"n":8,"o":17.66,"t":"2026-10-19T12:20:00Z","v":1130,"vw":17.656364},{"c":17.6,"h":17.63,"l":17.6,"n":4,"o":17.6,"t":"2026-10-19T12:25:00Z","v":888,"vw":17.605073},{"c":17.62,"h":17.62,"l":17.62,"n":1,"o":17.62,"t":"2026-10-19T12:30:00Z","v":500,"vw":17.62},{"c":17.6467,"h":17.65,"l":17.6467,"n":3,"o":17.65,"t":"2026-10-19T12:35:00Z","v":1190,"vw":17.647215},{"c":17.6,"h":17.6,"l":17.6,"n":2,"o":17.6,"t":"2026-10-19T12:40:00Z","v":210,"vw":17.6},{"c":17.6348,"h":17.6348,"l":17.61,"n":6,"o":17.61,"t":"2026-10-19T12:45:00Z","v":412,"vw":17.6286},{"c":17.57,"h":17.57,"l":17.57,"n":6,"o":17.57,"t":"2026-10-19T12:50:00Z","v":1301,"vw":17.57},{"c":17.55,"h":17.6,"l":17.55,"n":9,"o":17.6,"t":"2026-10-19T12:55:00Z","v":3408,"vw":17.595617},{"c":17.56,"h":17.56,"l":17.56,"n":2,"o":17.56,"t":"2026-10-19T13:00:00Z","v":2004,"vw":17.56},{"c":17.6,"h":17.61,"l":17.6,"n":4,"o":17.61,"t":"2026-10-19T13:05:00Z","v":1200,"vw":17.608174},{"c":17.65,"h":17.65,"l":17.65,"n":4,"o":17.65,"t":"2026-10-19T13:10:00Z","v":504,"vw":17.65},{"c":17.67,"h":17.69,"l":17.65,"n":8,"o":17.65,"t":"2026-10-19T13:15:00Z","v":1115,"vw":17.665648},{"c":17.62,"h":17.69,"l":17.62,"n":10,"o":17.6788,"t":"2026-10-19T13:20:00Z","v":901,"vw":17.659826},{"c":17.59,"h":17.69,"l":17.59,"n":75,"o":17.69,"t":"2026-10-19T13:25:00Z","v":18543,"vw":17.669269},{"c":17.138,"h":17.59,"l":17.1294,"n":739,"o":17.56,"t":"2026-10-19T13:30:00Z","v":350115,"vw":17.285899},{"c":17.098,"h":17.16,"l":16.975,"n":222,"o":17.16,"t":"2026-10-19T13:35:00Z","v":23996,"vw":17.035834},{"c":17.12,"h":17.28,"l":17.01,"n":259,"o":17.07,"t":"2026-10-19T13:40:00Z","v":113879,"vw":17.182178},{"c":17.18,"h":17.27,"l":17.08,"n":255,"o":17.12,"t":"2026-10-19T13:45:00Z","v":63356,"vw":17.195602},{"c":17.025,"h":17.21,"l":17.02,"n":226,"o":17.185,"t":"2026-10-19T13:50:00Z","v":131624,"vw":17.08763},{"c":16.933,"h":17.04,"l":16.91,"n":190,"o":17.005,"t":"2026-10-19T13:55:00Z","v":316244,"vw":16.980828},{"c":16.75,"h":16.98,"l":16.73,"n":165,"o":16.98,"t":"2026-10-19T14:00:00Z","v":21643,"vw":16.79989},{"c":16.7632,"h":16.8,"l":16.74,"n":239,"o":16.77,"t":"2026-10-19T14:05:00Z","v":52180,"vw":16.778553},{"c":16.89,"h":16.92,"l":16.73,"n":94,"o":16.7895,"t":"2026-10-19T14:10:00Z","v":12925,"vw":16.832921},{"c":17.04,"h":17.14,"l":16.98,"n":116,"o":16.99,"t":"2026-10-19T14:15:00Z","v":62459,"vw":17.090413},{"c":17.08,"h":17.1,"l":17.01,"n":36,"o":17.06,"t":"2026-10-19T14:20:00Z","v":18120,"vw":17.092238},{"c":17.06,"h":17.115,"l":17.0413,"n":53,"o":17.0962,"t":"2026-10-19T14:25:00Z","v":18799,"vw":17.067956},{"c":17.005,"h":17.08,"l":16.95,"n":49,"o":17.08,"t":"2026-10-19T14:30:00Z","v":23189,"vw":17.013317},{"c":16.96,"h":17.05,"l":16.95,"n":39,"o":17.05,"t":"2026-10-19T14:35:00Z","v":2944,"vw":17.00104},{"c":17.1,"h":17.12,"l":17.08,"n":103,"o":17.08,"t":"2026-10-19T14:40:00Z","v":31693,"vw":17.110784},{"c":17.215,"h":17.29,"l":17.1895,"n":99,"o":17.1895,"t":"2026-10-19T14:45:00Z","v":39905,"vw":17.222752},{"c":17.16,"h":17.209,"l":17.1,"n":33,"o":17.13,"t":"2026-10-19T14:50:00Z","v":6897,"vw":17.163233},{"c":17.21,"h":17.21,"l":17.15,"n":17,"o":17.165,"t":"2026-10-19T14:55:00Z","v":13155,"vw":17.153165},{"c":17.195,"h":17.195,"l":17.17,"n":11,"o":17.18,"t":"2026-10-19T15:00:00Z","v":1952,"vw":17.191622},{"c":17.19,"h":17.245,"l":17.1799,"n":40,"o":17.2,"t":"2026-10-19T15:05:00Z","v":8929,"vw":17.21741},{"c":17.13,"h":17.1801,"l":17.12,"n":38,"o":17.1801,"t":"2026-10-19T15:10:00Z","v":6144,"vw":17.154771},{"c":17.14,"h":17.16,"l":17.1,"n":41,"o":17.12,"t":"2026-10-19T15:15:00Z","v":2928,"vw":17.141154},{"c":17.26,"h":17.26,"l":17.15,"n":33,"o":17.15,"t":"2026-10-19T15:20:00Z","v":7178,"vw":17.176082},{"c":17.25,"h":17.28,"l":17.23,"n":81,"o":17.26,"t":"2026-10-19T15:25:00Z","v":20625,"vw":17.249373},{"c":17.2451,"h":17.25,"l":17.2,"n":18,"o":17.25,"t":"2026-10-19T15:30:00Z","v":1261,"vw":17.234404},{"c":17.28,"h":17.3099,"l":17.28,"n":28,"o":17.3,"t":"2026-10-19T15:35:00Z","v":6312,"vw":17.300417},{"c":17.29,"h":17.3,"l":17.2683,"n":32,"o":17.27,"t":"2026-10-19T15:40:00Z","v":2256,"vw":17.284049},{"c":17.28,"h":17.285,"l":17.27,"n":46,"o":17.27,"t":"2026-10-19T15:45:00Z","v":9857,"vw":17.27355},{"c":17.25,"h":17.3083,"l":17.24,"n":46,"o":17.2983,"t":"2026-10-19T15:50:00Z","v":6974,"vw":17.262924},{"c":17.24,"h":17.28,"l":17.23,"n":71,"o":17.24,"t":"2026-10-19T15:55:00Z","v":9994,"vw":17.252146},{"c":17.1799,"h":17.2325,"l":17.15,"n":80,"o":17.2325,"t":"2026-10-19T16:00:00Z","v":298654,"vw":17.208996},{"c":17.17,"h":17.18,"l":17.15,"n":29,"o":17.17,"t":"2026-10-19T16:05:00Z","v":8405,"vw":17.167074},{"c":17.2,"h":17.21,"l":17.15,"n":15,"o":17.169,"t":"2026-10-19T16:10:00Z","v":8418,"vw":17.203471},{"c":17.15,"h":17.21,"l":17.15,"n":23,"o":17.195,"t":"2026-10-19T16:15:00Z","v":2031,"vw":17.182713},{"c":17.12,"h":17.15,"l":17.1001,"n":47,"o":17.14,"t":"2026-10-19T16:20:00Z","v":21937,"vw":17.146878},{"c":17.1,"h":17.122,"l":17.1,"n":38,"o":17.122,"t":"2026-10-19T16:25:00Z","v":4916,"vw":17.109219},{"c":17.02,"h":17.09,"l":17.02,"n":34,"o":17.09,"t":"2026-10-19T16:30:00Z","v":2749,"vw":17.049896},{"c":17.05,"h":17.06,"l":17.04,"n":23,"o":17.06,"t":"2026-10-19T16:35:00Z","v":1361,"vw":17.054147},{"c":17.055,"h":17.0695,"l":17.04,"n":27,"o":17.05,"t":"2026-10-19T16:40:00Z","v":3683,"vw":17.051626},{"c":16.95,"h":17.05,"l":16.95,"n":44,"o":17.05,"t":"2026-10-19T16:45:00Z","v":8886,"vw":17.004779},{"c":16.88,"h":16.95,"l":16.88,"n":49,"o":16.94,"t":"2026-10-19T16:50:00Z","v":19312,"vw":16.932342},{"c":16.84,"h":16.9,"l":16.84,"n":13,"o":16.88,"t":"2026-10-19T16:55:00Z","v":1418,"vw":16.86951},{"c":16.85,"h":16.85,"l":16.79,"n":163,"o":16.81,"t":"2026-10-19T17:00:00Z","v":59029,"vw":16.806089},{"c":16.84,"h":16.86,"l":16.84,"n":30,"o":16.86,"t":"2026-10-19T17:05:00Z","v":2792,"vw":16.850192},{"c":16.86,"h":16.86,"l":16.83,"n":65,"o":16.84,"t":"2026-10-19T17:10:00Z","v":25220,"vw":16.849189},{"c":16.88,"h":16.92,"l":16.87,"n":64,"o":16.87,"t":"2026-10-19T17:15:00Z","v":6197,"vw":16.896246},{"c":16.85,"h":16.895,"l":16.84,"n":88,"o":16.86,"t":"2026-10-19T17:20:00Z","v":8742,"vw":16.865532},{"c":16.85,"h":16.88,"l":16.82,"n":80,"o":16.85,"t":"2026-10-19T17:25:00Z","v":7217,"vw":16.854729},{"c":16.83,"h":16.85,"l":16.825,"n":26,"o":16.85,"t":"2026-10-19T17:30:00Z","v":2157,"vw":16.832404},{"c":16.795,"h":16.83,"l":16.78,"n":54,"o":16.83,"t":"2026-10-19T17:35:00Z","v":5633,"vw":16.802105},{"c":16.78,"h":16.81,"l":16.77,"n":50,"o":16.79,"t":"2026-10-19T17:40:00Z","v":4203,"vw":16.78687},{"c":16.67,"h":16.735,"l":16.6301,"n":117,"o":16.73,"t":"2026-10-19T17:45:00Z","v":19331,"vw":16.672684},{"c":16.665,"h":16.675,"l":16.64,"n":71,"o":16.65,"t":"2026-10-19T17:50:00Z","v":11118,"vw":16.652577},{"c":16.73,"h":16.74,"l":16.655,"n":82,"o":16.665,"t":"2026-10-19T17:55:00Z","v":8663,"vw":16.69424},{"c":16.665,"h":16.715,"l":16.64,"n":53,"o":16.715,"t":"2026-10-19T18:00:00Z","v":12440,"vw":16.659633},{"c":16.69,"h":16.69,"l":16.63,"n":76,"o":16.66,"t":"2026-10-19T18:05:00Z","v":6998,"vw":16.669764},{"c":16.69,"h":16.735,"l":16.69,"n":125,"o":16.7,"t":"2026-10-19T18:10:00Z","v":13740,"vw":16.710768},{"c":16.68,"h":16.695,"l":16.675,"n":52,"o":16.69,"t":"2026-10-19T18:15:00Z","v":8400,"vw":16.683307},{"c":16.63,"h":16.67,"l":16.63,"n":31,"o":16.67,"t":"2026-10-19T18:20:00Z","v":4861,"vw":16.654096},{"c":16.59,"h":16.6,"l":16.555,"n":70,"o":16.6,"t":"2026-10-19T18:25:00Z","v":16021,"vw":16.578706},{"c":16.5403,"h":16.5899,"l":16.54,"n":57,"o":16.5851,"t":"2026-10-19T18:30:00Z","v":23535,"vw":16.545943},{"c":16.56,"h":16.56,"l":16.51,"n":124,"o":16.53,"t":"2026-10-19T18:35:00Z","v":43145,"vw":16.525959},{"c":16.65,"h":16.65,"l":16.565,"n":85,"o":16.565,"t":"2026-10-19T18:40:00Z","v":18758,"vw":16.621872},{"c":16.715,"h":16.76,"l":16.655,"n":72,"o":16.655,"t":"2026-10-19T18:45:00Z","v":10859,"vw":16.716447},{"c":16.77,"h":16.77,"l":16.705,"n":248,"o":16.705,"t":"2026-10-19T18:50:00Z","v":55761,"vw":16.760442},{"c":16.8,"h":16.8,"l":16.77,"n":34,"o":16.77,"t":"2026-10-19T18:55:00Z","v":5176,"vw":16.785098},{"c":16.8,"h":16.81,"l":16.76,"n":124,"o":16.76,"t":"2026-10-19T19:00:00Z","v":15519,"vw":16.783521},{"c":16.7749,"h":16.83,"l":16.75,"n":628,"o":16.8,"t":"2026-10-19T19:05:00Z","v":226783,"vw":16.76869},{"c":16.79,"h":16.795,"l":16.755,"n":236,"o":16.76,"t":"2026-10-19T19:10:00Z","v":46746,"vw":16.763838},{"c":16.85,"h":16.85,"l":16.79,"n":59,"o":16.79,"t":"2026-10-19T19:15:00Z","v":8224,"vw":16.820649},{"c":17.16,"h":17.17,"l":16.8146,"n":1098,"o":16.85,"t":"2026-10-19T19:20:00Z","v":316471,"vw":17.033301},{"c":16.92,"h":17.16,"l":16.88,"n":252,"o":17.16,"t":"2026-10-19T19:25:00Z","v":58263,"vw":16.927826},{"c":17,"h":17.03,"l":16.92,"n":403,"o":16.92,"t":"2026-10-19T19:30:00Z","v":67855,"vw":17.008399},{"c":17.02,"h":17.035,"l":17,"n":213,"o":17.005,"t":"2026-10-19T19:35:00Z","v":98642,"vw":17.006021},{"c":17.04,"h":17.11,"l":17.01,"n":124,"o":17.03,"t":"2026-10-19T19:40:00Z","v":34203,"vw":17.050819},{"c":17.015,"h":17.055,"l":16.995,"n":329,"o":17.05,"t":"2026-10-19T19:45:00Z","v":112863,"vw":17.008699},{"c":16.885,"h":17.01,"l":16.865,"n":174,"o":17.01,"t":"2026-10-19T19:50:00Z","v":35411,"vw":16.924985},{"c":16.82,"h":16.88,"l":16.8,"n":273,"o":16.88,"t":"2026-10-19T19:55:00Z","v":63301,"vw":16.829614},{"c":16.8,"h":16.8,"l":16.8,"n":10,"o":16.8,"t":"2026-10-19T20:00:00Z","v":333,"vw":16.8},{"c":16.81,"h":16.81,"l":16.81,"n":2,"o":16.81,"t":"2026-10-19T20:05:00Z","v":102,"vw":16.81},{"c":16.86,"h":16.86,"l":16.86,"n":8,"o":16.86,"t":"2026-10-19T20:10:00Z","v":141,"vw":16.86},{"c":16.797,"h":16.797,"l":16.797,"n":1,"o":16.797,"t":"2026-10-19T20:25:00Z","v":150,"vw":16.797},{"c":16.88,"h":16.88,"l":16.88,"n":3,"o":16.88,"t":"2026-10-19T20:45:00Z","v":300,"vw":16.88},{"c":16.92,"h":16.92,"l":16.88,"n":11,"o":16.88,"t":"2026-10-19T21:05:00Z","v":1100,"vw":16.883636},{"c":16.81,"h":16.86,"l":16.8,"n":38,"o":16.86,"t":"2026-10-19T21:20:00Z","v":37005,"vw":16.80695},{"c":16.5538,"h":16.5538,"l":16.5538,"n":1,"o":16.5538,"t":"2026-10-19T21:30:00Z","v":650,"vw":16.5538},{"c":16.93,"h":16.93,"l":16.93,"n":1,"o":16.93,"t":"2026-10-19T22:10:00Z","v":100,"vw":16.93},{"c":16.95,"h":16.95,"l":16.95,"n":1,"o":16.95,"t":"2026-10-19T22:15:00Z","v":2000,"vw":16.95},{"c":16.89,"h":16.89,"l":16.89,"n":4,"o":16.89,"t":"2026-10-19T22:25:00Z","v":2594,"vw":16.89},{"c":16.96,"h":16.96,"l":16.96,"n":2,"o":16.96,"t":"2026-10-19T22:40:00Z","v":1086,"vw":16.96},{"c":16.83,"h":16.9,"l":16.83,"n":4,"o":16.9,"t":"2026-10-19T22:45:00Z","v":1086,"vw":16.851576},{"c":16.9387,"h":16.9387,"l":16.9387,"n":1,"o":16.9387,"t":"2026-10-19T23:00:00Z","v":1000,"vw":16.9387},{"c":16.61,"h":16.61,"l":16.5,"n":21,"o":16.5,"t":"2026-10-20T08:00:00Z","v":1065,"vw":16.518333},{"c":16.4,"h":16.4,"l":16.4,"n":3,"o":16.4,"t":"2026-10-20T08:15:00Z","v":515,"vw":16.4},{"c":16.28,"h":16.28,"l":16.28,"n":2,"o":16.28,"t":"2026-10-20T10:25:00Z","v":260,"vw":16.28},{"c":16.13,"h":16.2,"l":16.13,"n":43,"o":16.2,"t":"2026-10-20T11:00:00Z","v":2656,"vw":16.156164},{"c":16.15,"h":16.17,"l":16.15,"n":24,"o":16.155,"t":"2026-10-20T11:05:00Z","v":9125,"vw":16.150585},{"c":16.131,"h":16.14,"l":16.13,"n":16,"o":16.14,"t":"2026-10-20T11:10:00Z","v":14980,"vw":16.132844},{"c":16.1308,"h":16.16,"l":16.1308,"n":6,"o":16.1408,"t":"2026-10-20T11:15:00Z","v":2752,"vw":16.135258},{"c":16.13,"h":16.13,"l":16.13,"n":7,"o":16.13,"t":"2026-10-20T11:25:00Z","v":8121,"vw":16.13},{"c":16.1,"h":16.14,"l":16.1,"n":3,"o":16.14,"t":"2026-10-20T11:35:00Z","v":500,"vw":16.131837},{"c":16.25,"h":16.25,"l":16.1636,"n":10,"o":16.2,"t":"2026-10-20T11:40:00Z","v":1582,"vw":16.18516},{"c":16.17,"h":16.17,"l":16.17,"n":4,"o":16.17,"t":"2026-10-20T11:45:00Z","v":5434,"vw":16.17},{"c":16.1461,"h":16.1461,"l":16.1461,"n":2,"o":16.1461,"t":"2026-10-20T11:50:00Z","v":306,"vw":16.1461},{"c":16.14,"h":16.14,"l":16.14,"n":1,"o":16.14,"t":"2026-10-20T11:55:00Z","v":1199,"vw":16.14},{"c":16.15,"h":16.15,"l":16.13,"n":2,"o":16.13,"t":"2026-10-20T12:00:00Z","v":8637,"vw":16.148495},{"c":16.17,"h":16.17,"l":16.17,"n":1,"o":16.17,"t":"2026-10-20T12:05:00Z","v":471,"vw":16.17},{"c":16.15,"h":16.15,"l":16.15,"n":5,"o":16.15,"t":"2026-10-20T12:20:00Z","v":259,"vw":16.15},{"c":16.1,"h":16.11,"l":16.1,"n":14,"o":16.11,"t":"2026-10-20T12:25:00Z","v":354,"vw":16.106667},{"c":16.28,"h":16.28,"l":16.2074,"n":7,"o":16.23,"t":"2026-10-20T12:40:00Z","v":884,"vw":16.249403},{"c":16.27,"h":16.27,"l":16.27,"n":2,"o":16.27,"t":"2026-10-20T12:45:00Z","v":175,"vw":16.27},{"c":16.23,"h":16.23,"l":16.23,"n":1,"o":16.23,"t":"2026-10-20T12:50:00Z","v":150,"vw":16.23},{"c":16.29,"h":16.3,"l":16.29,"n":3,"o":16.3,"t":"2026-10-20T13:00:00Z","v":850,"vw":16.292353},{"c":16.27,"h":16.28,"l":16.27,"n":4,"o":16.28,"t":"2026-10-20T13:10:00Z","v":212,"vw":16.275074},{"c":16.29,"h":16.29,"l":16.29,"n":4,"o":16.29,"t":"2026-10-20T13:15:00Z","v":880,"vw":16.29},{"c":16.01,"h":16.37,"l":16,"n":278,"o":16.28,"t":"2026-10-20T13:30:00Z","v":78002,"vw":16.17001},{"c":16.07,"h":16.26,"l":15.98,"n":245,"o":16,"t":"2026-10-20T13:35:00Z","v":51589,"vw":16.019116},{"c":15.97,"h":16.08,"l":15.9,"n":334,"o":16.025,"t":"2026-10-20T13:40:00Z","v":72284,"vw":15.979417},{"c":16.12,"h":16.17,"l":15.95,"n":179,"o":15.97,"t":"2026-10-20T13:45:00Z","v":25274,"vw":16.048057},{"c":16.19,"h":16.2,"l":16.02,"n":184,"o":16.13,"t":"2026-10-20T13:50:00Z","v":24145,"vw":16.078021},{"c":16.3499,"h":16.38,"l":16.18,"n":206,"o":16.18,"t":"2026-10-20T13:55:00Z","v":79239,"vw":16.294123},{"c":16.37,"h":16.39,"l":16.28,"n":229,"o":16.35,"t":"2026-10-20T14:00:00Z","v":32823,"vw":16.353896},{"c":16.61,"h":16.68,"l":16.36,"n":141,"o":16.37,"t":"2026-10-20T14:05:00Z","v":20621,"vw":16.519024},{"c":16.74,"h":16.74,"l":16.58,"n":192,"o":16.6075,"t":"2026-10-20T14:10:00Z","v":32132,"vw":16.649612},{"c":16.88,"h":16.9,"l":16.69,"n":131,"o":16.73,"t":"2026-10-20T14:15:00Z","v":26245,"vw":16.823974},{"c":16.98,"h":16.98,"l":16.84,"n":118,"o":16.85,"t":"2026-10-20T14:20:00Z","v":12275,"vw":16.918075},{"c":17.17,"h":17.2104,"l":16.96,"n":399,"o":17.02,"t":"2026-10-20T14:25:00Z","v":39863,"vw":17.074872},{"c":17.1,"h":17.23,"l":17.07,"n":221,"o":17.168,"t":"2026-10-20T14:30:00Z","v":59654,"vw":17.180969},{"c":17.2,"h":17.24,"l":17.1,"n":215,"o":17.13,"t":"2026-10-20T14:35:00Z","v":5868,"vw":17.166293},{"c":17.35,"h":17.36,"l":17.22,"n":339,"o":17.23,"t":"2026-10-20T14:40:00Z","v":90190,"vw":17.328716},{"c":17.25,"h":17.42,"l":17.24,"n":307,"o":17.37,"t":"2026-10-20T14:45:00Z","v":26931,"vw":17.343571},{"c":17.31,"h":17.31,"l":17.21,"n":255,"o":17.24,"t":"2026-10-20T14:50:00Z","v":45974,"vw":17.2408},{"c":17.26,"h":17.3295,"l":17.25,"n":217,"o":17.3,"t":"2026-10-20T14:55:00Z","v":5904,"vw":17.299528},{"c":17.13,"h":17.205,"l":17.13,"n":284,"o":17.2,"t":"2026-10-20T15:00:00Z","v":13163,"vw":17.182194},{"c":17.05,"h":17.1423,"l":17.05,"n":207,"o":17.1423,"t":"2026-10-20T15:05:00Z","v":17532,"vw":17.094229},{"c":16.86,"h":17.06,"l":16.77,"n":289,"o":17.0496,"t":"2026-10-20T15:10:00Z","v":40599,"vw":16.879464},{"c":16.99,"h":17,"l":16.86,"n":82,"o":16.88,"t":"2026-10-20T15:15:00Z","v":20239,"vw":16.980018},{"c":17.02,"h":17.02,"l":16.96,"n":87,"o":16.98,"t":"2026-10-20T15:20:00Z","v":4534,"vw":16.977857},{"c":16.97,"h":17,"l":16.97,"n":68,"o":17,"t":"2026-10-20T15:25:00Z","v":7760,"vw":16.987022},{"c":16.9,"h":17,"l":16.9,"n":31,"o":17,"t":"2026-10-20T15:30:00Z","v":3445,"vw":16.951169},{"c":16.85,"h":16.92,"l":16.83,"n":52,"o":16.91,"t":"2026-10-20T15:35:00Z","v":2819,"vw":16.87388},{"c":16.91,"h":16.94,"l":16.86,"n":28,"o":16.86,"t":"2026-10-20T15:40:00Z","v":2373,"vw":16.9035},{"c":16.86,"h":16.9,"l":16.86,"n":26,"o":16.86,"t":"2026-10-20T15:45:00Z","v":2601,"vw":16.872565},{"c":16.91,"h":16.93,"l":16.82,"n":63,"o":16.86,"t":"2026-10-20T15:50:00Z","v":8133,"vw":16.859894},{"c":16.96,"h":16.96,"l":16.91,"n":32,"o":16.935,"t":"2026-10-20T15:55:00Z","v":5723,"vw":16.937914},{"c":16.95,"h":16.97,"l":16.94,"n":32,"o":16.96,"t":"2026-10-20T16:00:00Z","v":3348,"vw":16.959167},{"c":17.02,"h":17.04,"l":16.95,"n":13,"o":16.95,"t":"2026-10-20T16:05:00Z","v":1964,"vw":16.997568},{"c":16.99,"h":17.01,"l":16.97,"n":46,"o":17.01,"t":"2026-10-20T16:10:00Z","v":18145,"vw":16.998017},{"c":16.88,"h":16.99,"l":16.87,"n":63,"o":16.99,"t":"2026-10-20T16:15:00Z","v":3635,"vw":16.938703},{"c":16.95,"h":16.95,"l":16.87,"n":24,"o":16.88,"t":"2026-10-20T16:20:00Z","v":1840,"vw":16.903134},{"c":17.01,"h":17.01,"l":16.98,"n":16,"o":16.99,"t":"2026-10-20T16:25:00Z","v":1021,"vw":16.991428},{"c":16.98,"h":17.025,"l":16.98,"n":22,"o":16.99,"t":"2026-10-20T16:30:00Z","v":2444,"vw":17.01203},{"c":17.02,"h":17.05,"l":17,"n":17,"o":17.01,"t":"2026-10-20T16:35:00Z","v":3677,"vw":17.029461},{"c":17.01,"h":17.035,"l":17.01,"n":33,"o":17.02,"t":"2026-10-20T16:40:00Z","v":5210,"vw":17.024475},{"c":17.03,"h":17.03,"l":17,"n":15,"o":17.025,"t":"2026-10-20T16:45:00Z","v":1368,"vw":17.013182},{"c":16.95,"h":17.02,"l":16.95,"n":22,"o":17.02,"t":"2026-10-20T16:50:00Z","v":2269,"vw":16.982552},{"c":16.93,"h":16.98,"l":16.93,"n":33,"o":16.97,"t":"2026-10-20T16:55:00Z","v":6247,"vw":16.950524},{"c":16.94,"h":16.95,"l":16.93,"n":36,"o":16.95,"t":"2026-10-20T17:00:00Z","v":5867,"vw":16.939816},{"c":16.945,"h":16.955,"l":16.93,"n":22,"o":16.95,"t":"2026-10-20T17:05:00Z","v":2000,"vw":16.94825},{"c":16.96,"h":16.96,"l":16.945,"n":7,"o":16.96,"t":"2026-10-20T17:10:00Z","v":803,"vw":16.951875},{"c":16.93,"h":16.975,"l":16.92,"n":36,"o":16.96,"t":"2026-10-20T17:15:00Z","v":8486,"vw":16.948719},{"c":16.89,"h":16.947,"l":16.89,"n":33,"o":16.92,"t":"2026-10-20T17:20:00Z","v":6389,"vw":16.92227},{"c":16.895,"h":16.9,"l":16.89,"n":22,"o":16.89,"t":"2026-10-20T17:25:00Z","v":1581,"vw":16.897621},{"c":16.9,"h":16.91,"l":16.89,"n":6,"o":16.89,"t":"2026-10-20T17:30:00Z","v":1105,"vw":16.901818},{"c":16.88,"h":16.89,"l":16.85,"n":102,"o":16.89,"t":"2026-10-20T17:35:00Z","v":52788,"vw":16.88367},{"c":16.8808,"h":16.89,"l":16.87,"n":31,"o":16.88,"t":"2026-10-20T17:40:00Z","v":3531,"vw":16.87531},{"c":16.9001,"h":16.91,"l":16.89,"n":25,"o":16.9,"t":"2026-10-20T17:45:00Z","v":8330,"vw":16.901346},{"c":16.945,"h":16.945,"l":16.915,"n":24,"o":16.92,"t":"2026-10-20T17:55:00Z","v":3599,"vw":16.930006},{"c":16.889,"h":16.955,"l":16.872,"n":29,"o":16.955,"t":"2026-10-20T18:00:00Z","v":5842,"vw":16.885431},{"c":16.87,"h":16.88,"l":16.86,"n":10,"o":16.86,"t":"2026-10-20T18:05:00Z","v":954,"vw":16.87},{"c":16.84,"h":16.87,"l":16.83,"n":18,"o":16.87,"t":"2026-10-20T18:10:00Z","v":2757,"vw":16.848484},{"c":16.84,"h":16.8601,"l":16.815,"n":20,"o":16.84,"t":"2026-10-20T18:15:00Z","v":2358,"vw":16.840701},{"c":16.84,"h":16.84,"l":16.83,"n":8,"o":16.83,"t":"2026-10-20T18:20:00Z","v":1505,"vw":16.839334},{"c":16.85,"h":16.855,"l":16.83,"n":46,"o":16.84,"t":"2026-10-20T18:25:00Z","v":14755,"vw":16.837476},{"c":16.785,"h":16.84,"l":16.785,"n":41,"o":16.84,"t":"2026-10-20T18:30:00Z","v":4897,"vw":16.805665},{"c":16.79,"h":16.79,"l":16.77,"n":18,"o":16.77,"t":"2026-10-20T18:35:00Z","v":1103,"vw":16.781333},{"c":16.725,"h":16.805,"l":16.725,"n":25,"o":16.8,"t":"2026-10-20T18:40:00Z","v":5224,"vw":16.763618},{"c":16.81,"h":16.82,"l":16.725,"n":24,"o":16.725,"t":"2026-10-20T18:45:00Z","v":4551,"vw":16.768265},{"c":16.85,"h":16.85,"l":16.82,"n":6,"o":16.82,"t":"2026-10-20T18:50:00Z","v":456,"vw":16.834163},{"c":16.835,"h":16.85,"l":16.835,"n":7,"o":16.85,"t":"2026-10-20T18:55:00Z","v":1327,"vw":16.848846},{"c":16.81,"h":16.86,"l":16.81,"n":20,"o":16.845,"t":"2026-10-20T19:00:00Z","v":4370,"vw":16.833809},{"c":16.855,"h":16.855,"l":16.82,"n":16,"o":16.82,"t":"2026-10-20T19:05:00Z","v":1691,"vw":16.845442},{"c":16.85,"h":16.88,"l":16.85,"n":20,"o":16.87,"t":"2026-10-20T19:10:00Z","v":4123,"vw":16.867512},{"c":16.83,"h":16.865,"l":16.83,"n":21,"o":16.83,"t":"2026-10-20T19:15:00Z","v":6570,"vw":16.849776},{"c":16.82,"h":16.83,"l":16.79,"n":28,"o":16.83,"t":"2026-10-20T19:20:00Z","v":3204,"vw":16.810493},{"c":16.85,"h":16.92,"l":16.85,"n":115,"o":16.86,"t":"2026-10-20T19:25:00Z","v":27039,"vw":16.890666},{"c":16.91,"h":16.95,"l":16.845,"n":38,"o":16.845,"t":"2026-10-20T19:30:00Z","v":4576,"vw":16.919606},{"c":16.93,"h":16.9562,"l":16.91,"n":29,"o":16.91,"t":"2026-10-20T19:35:00Z","v":5878,"vw":16.926682},{"c":16.9301,"h":16.97,"l":16.91,"n":55,"o":16.92,"t":"2026-10-20T19:40:00Z","v":10583,"vw":16.933758},{"c":16.89,"h":16.9599,"l":16.875,"n":52,"o":16.955,"t":"2026-10-20T19:45:00Z","v":17626,"vw":16.905981},{"c":16.93,"h":16.959,"l":16.88,"n":31,"o":16.88,"t":"2026-10-20T19:50:00Z","v":7091,"vw":16.940782},{"c":16.87,"h":16.92,"l":16.855,"n":95,"o":16.92,"t":"2026-10-20T19:55:00Z","v":21111,"vw":16.877718},{"c":16.81,"h":16.96,"l":16.81,"n":18,"o":16.89,"t":"2026-10-20T20:00:00Z","v":8510,"vw":16.930122},{"c":16.8484,"h":16.8484,"l":16.8484,"n":2,"o":16.8484,"t":"2026-10-20T20:20:00Z","v":503,"vw":16.8484},{"c":16.8407,"h":16.8407,"l":16.8407,"n":1,"o":16.8407,"t":"2026-10-20T20:25:00Z","v":100,"vw":16.8407},{"c":17.09,"h":17.09,"l":17.09,"n":1,"o":17.09,"t":"2026-10-20T20:45:00Z","v":1500,"vw":17.09},{"c":17.12,"h":17.14,"l":17.12,"n":4,"o":17.14,"t":"2026-10-20T20:50:00Z","v":500,"vw":17.131515},{"c":17.375,"h":17.375,"l":17.29,"n":10,"o":17.29,"t":"2026-10-20T20:55:00Z","v":1541,"vw":17.3093},{"c":17.58,"h":17.58,"l":17.4,"n":13,"o":17.4,"t":"2026-10-20T21:05:00Z","v":1510,"vw":17.520186},{"c":17.5485,"h":17.5485,"l":17.5485,"n":3,"o":17.5485,"t":"2026-10-20T21:15:00Z","v":150,"vw":17.5485},{"c":17.43,"h":17.44,"l":17.43,"n":5,"o":17.44,"t":"2026-10-20T21:25:00Z","v":317,"vw":17.434545},{"c":17.3,"h":17.3,"l":16.9,"n":3,"o":16.9,"t":"2026-10-20T21:30:00Z","v":550,"vw":17.154545},{"c":17.5908,"h":17.6818,"l":17.3,"n":16,"o":17.3,"t":"2026-10-20T21:35:00Z","v":3745,"vw":17.563653},{"c":17.48,"h":17.48,"l":17.46,"n":3,"o":17.46,"t":"2026-10-20T21:45:00Z","v":1500,"vw":17.477333},{"c":17.49,"h":17.49,"l":17.49,"n":3,"o":17.49,"t":"2026-10-20T21:50:00Z","v":295,"vw":17.49},{"c":17.55,"h":17.55,"l":17.55,"n":1,"o":17.55,"t":"2026-10-20T21:55:00Z","v":100,"vw":17.55},{"c":17.55,"h":17.55,"l":17.43,"n":18,"o":17.46,"t":"2026-10-20T22:00:00Z","v":1006,"vw":17.512712},{"c":17.658,"h":17.658,"l":17.6,"n":4,"o":17.6,"t":"2026-10-20T22:05:00Z","v":1149,"vw":17.638496},{"c":17.6754,"h":17.6754,"l":17.6754,"n":1,"o":17.6754,"t":"2026-10-20T22:10:00Z","v":1000,"vw":17.6754},{"c":17.62,"h":17.68,"l":17.62,"n":29,"o":17.68,"t":"2026-10-20T22:15:00Z","v":4701,"vw":17.675587},{"c":17.621,"h":17.63,"l":17.621,"n":5,"o":17.63,"t":"2026-10-20T22:20:00Z","v":1005,"vw":17.6291},{"c":17.68,"h":17.68,"l":17.68,"n":1,"o":17.68,"t":"2026-10-20T22:25:00Z","v":130,"vw":17.68},{"c":17.66,"h":17.66,"l":17.66,"n":1,"o":17.66,"t":"2026-10-20T22:30:00Z","v":120,"vw":17.66},{"c":17.68,"h":17.68,"l":17.68,"n":1,"o":17.68,"t":"2026-10-20T22:45:00Z","v":200,"vw":17.68},{"c":17.5207,"h":17.63,"l":17.5207,"n":3,"o":17.63,"t":"2026-10-20T23:10:00Z","v":685,"vw":17.600481},{"c":17.511,"h":17.511,"l":17.511,"n":1,"o":17.511,"t":"2026-10-20T23:15:00Z","v":1000,"vw":17.511},{"c":17.527,"h":17.56,"l":17.51,"n":8,"o":17.51,"t":"2026-10-20T23:20:00Z","v":3301,"vw":17.512094},{"c":17.58,"h":17.58,"l":17.58,"n":2,"o":17.58,"t":"2026-10-20T23:25:00Z","v":2224,"vw":17.58},{"c":17.5208,"h":17.5208,"l":17.5208,"n":2,"o":17.5208,"t":"2026-10-20T23:30:00Z","v":150,"vw":17.5208},{"c":17.51,"h":17.55,"l":17.51,"n":5,"o":17.55,"t":"2026-10-20T23:35:00Z","v":1190,"vw":17.519412},{"c":17.682,"h":17.7263,"l":17.682,"n":9,"o":17.7263,"t":"2026-10-20T23:55:00Z","v":1677,"vw":17.71705},{"c":17.66,"h":17.66,"l":17.66,"n":1,"o":17.66,"t":"2026-10-21T08:00:00Z","v":2293,"vw":17.66},{"c":17.67,"h":17.68,"l":17.63,"n":4,"o":17.63,"t":"2026-10-21T08:05:00Z","v":3463,"vw":17.643496},{"c":17.5,"h":17.5,"l":17.5,"n":4,"o":17.5,"t":"2026-10-21T08:20:00Z","v":177,"vw":17.5},{"c":17.45,"h":17.46,"l":17.45,"n":4,"o":17.46,"t":"2026-10-21T08:30:00Z","v":444,"vw":17.4575},{"c":17.43,"h":17.43,"l":17.43,"n":2,"o":17.43,"t":"2026-10-21T08:35:00Z","v":300,"vw":17.43},{"c":17.58,"h":17.58,"l":17.58,"n":2,"o":17.58,"t":"2026-10-21T08:55:00Z","v":683,"vw":17.58},{"c":17.25,"h":17.27,"l":17.24,"n":21,"o":17.25,"t":"2026-10-21T09:05:00Z","v":19000,"vw":17.246449},{"c":17.35,"h":17.35,"l":17.35,"n":4,"o":17.35,"t":"2026-10-21T11:00:00Z","v":220,"vw":17.35},{"c":17.3715,"h":17.3715,"l":17.3715,"n":1,"o":17.3715,"t":"2026-10-21T11:05:00Z","v":1000,"vw":17.3715},{"c":17.3665,"h":17.3665,"l":17.3665,"n":1,"o":17.3665,"t":"2026-10-21T11:10:00Z","v":100,"vw":17.3665},{"c":17.47,"h":17.47,"l":17.4,"n":4,"o":17.4,"t":"2026-10-21T11:30:00Z","v":2601,"vw":17.402692},{"c":17.45,"h":17.45,"l":17.45,"n":3,"o":17.45,"t":"2026-10-21T11:40:00Z","v":200,"vw":17.45},{"c":17.425,"h":17.425,"l":17.425,"n":1,"o":17.425,"t":"2026-10-21T11:50:00Z","v":100,"vw":17.425},{"c":17.46,"h":17.46,"l":17.46,"n":4,"o":17.46,"t":"2026-10-21T12:10:00Z","v":2000,"vw":17.46},{"c":17.4,"h":17.4,"l":17.4,"n":1,"o":17.4,"t":"2026-10-21T12:15:00Z","v":100,"vw":17.4},{"c":17.47,"h":17.47,"l":17.47,"n":3,"o":17.47,"t":"2026-10-21T12:35:00Z","v":907,"vw":17.47},{"c":17.52,"h":17.52,"l":17.52,"n":1,"o":17.52,"t":"2026-10-21T12:40:00Z","v":1000,"vw":17.52},{"c":17.4845,"h":17.51,"l":17.4845,"n":2,"o":17.51,"t":"2026-10-21T13:00:00Z","v":275,"vw":17.500727},{"c":17.5,"h":17.5,"l":17.5,"n":2,"o":17.5,"t":"2026-10-21T13:20:00Z","v":1010,"vw":17.5},{"c":17.5,"h":17.56,"l":17.47,"n":38,"o":17.55,"t":"2026-10-21T13:25:00Z","v":8799,"vw":17.504477},{"c":17.25,"h":17.58,"l":17.25,"n":325,"o":17.51,"t":"2026-10-21T13:30:00Z","v":132894,"vw":17.478851},{"c":17.05,"h":17.22,"l":16.94,"n":189,"o":17.2,"t":"2026-10-21T13:35:00Z","v":31935,"vw":17.052297},{"c":16.61,"h":17.02,"l":16.48,"n":293,"o":17.02,"t":"2026-10-21T13:40:00Z","v":72156,"vw":16.74081},{"c":16.67,"h":16.788,"l":16.59,"n":262,"o":16.59,"t":"2026-10-21T13:45:00Z","v":58211,"vw":16.684241},{"c":16.59,"h":16.7,"l":16.54,"n":288,"o":16.66,"t":"2026-10-21T13:50:00Z","v":43909,"vw":16.62923},{"c":16.8,"h":16.81,"l":16.6,"n":293,"o":16.61,"t":"2026-10-21T13:55:00Z","v":47195,"vw":16.746742},{"c":17.015,"h":17.03,"l":16.78,"n":298,"o":16.79,"t":"2026-10-21T14:00:00Z","v":33755,"vw":16.899056},{"c":16.82,"h":17.025,"l":16.81,"n":376,"o":17.01,"t":"2026-10-21T14:05:00Z","v":106533,"vw":16.861709},{"c":16.75,"h":16.84,"l":16.72,"n":222,"o":16.825,"t":"2026-10-21T14:10:00Z","v":28660,"vw":16.768002},{"c":16.79,"h":16.81,"l":16.68,"n":293,"o":16.75,"t":"2026-10-21T14:15:00Z","v":36182,"vw":16.764782},{"c":16.97,"h":16.99,"l":16.77,"n":249,"o":16.795,"t":"2026-10-21T14:20:00Z","v":42493,"vw":16.892398},{"c":16.93,"h":16.99,"l":16.88,"n":268,"o":16.96,"t":"2026-10-21T14:25:00Z","v":75880,"vw":16.935258},{"c":17.06,"h":17.06,"l":16.92,"n":218,"o":16.92,"t":"2026-10-21T14:30:00Z","v":43385,"vw":17.033692},{"c":16.96,"h":17.06,"l":16.96,"n":205,"o":17.055,"t":"2026-10-21T14:35:00Z","v":56411,"vw":16.993485},{"c":17.07,"h":17.085,"l":16.945,"n":139,"o":16.96,"t":"2026-10-21T14:40:00Z","v":35081,"vw":16.985822},{"c":17.17,"h":17.2,"l":17.06,"n":92,"o":17.07,"t":"2026-10-21T14:45:00Z","v":32882,"vw":17.112837},{"c":17.17,"h":17.29,"l":17.17,"n":96,"o":17.18,"t":"2026-10-21T14:50:00Z","v":13715,"vw":17.216261},{"c":17.1,"h":17.15,"l":17.07,"n":119,"o":17.15,"t":"2026-10-21T14:55:00Z","v":62340,"vw":17.086607},{"c":17.08,"h":17.15,"l":17.07,"n":53,"o":17.1,"t":"2026-10-21T15:00:00Z","v":6142,"vw":17.113762},{"c":17.12,"h":17.135,"l":17.07,"n":135,"o":17.09,"t":"2026-10-21T15:05:00Z","v":34076,"vw":17.093371},{"c":17.1593,"h":17.17,"l":17.09,"n":212,"o":17.12,"t":"2026-10-21T15:10:00Z","v":53517,"vw":17.123174},{"c":17.05,"h":17.16,"l":17.05,"n":87,"o":17.15,"t":"2026-10-21T15:15:00Z","v":11631,"vw":17.134099},{"c":17.04,"h":17.06,"l":17.04,"n":55,"o":17.06,"t":"2026-10-21T15:20:00Z","v":4433,"vw":17.044876},{"c":17.08,"h":17.09,"l":17.02,"n":175,"o":17.02,"t":"2026-10-21T15:25:00Z","v":24475,"vw":17.057973},{"c":17.1,"h":17.12,"l":17.1,"n":34,"o":17.12,"t":"2026-10-21T15:30:00Z","v":1634,"vw":17.106291},{"c":17.2,"h":17.2,"l":17.095,"n":78,"o":17.095,"t":"2026-10-21T15:35:00Z","v":17915,"vw":17.177735},{"c":17.16,"h":17.21,"l":17.15,"n":78,"o":17.18,"t":"2026-10-21T15:40:00Z","v":8590,"vw":17.177973},{"c":17.21,"h":17.21,"l":17.17,"n":27,"o":17.17,"t":"2026-10-21T15:45:00Z","v":2624,"vw":17.17377},{"c":17.145,"h":17.2,"l":17.14,"n":111,"o":17.2,"t":"2026-10-21T15:50:00Z","v":13841,"vw":17.148051},{"c":17.15,"h":17.15,"l":17.13,"n":48,"o":17.15,"t":"2026-10-21T15:55:00Z","v":4080,"vw":17.145507},{"c":17.16,"h":17.16,"l":17.105,"n":51,"o":17.15,"t":"2026-10-21T16:00:00Z","v":6478,"vw":17.134816},{"c":17.08,"h":17.155,"l":17.08,"n":67,"o":17.145,"t":"2026-10-21T16:05:00Z","v":5729,"vw":17.124283},{"c":17.04,"h":17.065,"l":17.01,"n":60,"o":17.065,"t":"2026-10-21T16:10:00Z","v":22727,"vw":17.014379},{"c":17.07,"h":17.08,"l":17.04,"n":38,"o":17.055,"t":"2026-10-21T16:15:00Z","v":4081,"vw":17.061369},{"c":17.045,"h":17.06,"l":17.04,"n":16,"o":17.06,"t":"2026-10-21T16:20:00Z","v":3792,"vw":17.042935},{"c":17.03,"h":17.05,"l":17.01,"n":64,"o":17.05,"t":"2026-10-21T16:25:00Z","v":7441,"vw":17.021924},{"c":16.98,"h":17.045,"l":16.98,"n":57,"o":17.045,"t":"2026-10-21T16:30:00Z","v":4489,"vw":16.995811},{"c":17.21,"h":17.23,"l":16.96,"n":171,"o":16.97,"t":"2026-10-21T16:35:00Z","v":47331,"vw":17.098711},{"c":17.13,"h":17.225,"l":17.09,"n":144,"o":17.225,"t":"2026-10-21T16:40:00Z","v":12411,"vw":17.134508},{"c":17.11,"h":17.15,"l":17.1,"n":72,"o":17.15,"t":"2026-10-21T16:45:00Z","v":7270,"vw":17.117409},{"c":17.12,"h":17.16,"l":17.12,"n":27,"o":17.125,"t":"2026-10-21T16:50:00Z","v":2352,"vw":17.145714},{"c":17.13,"h":17.15,"l":17.11,"n":67,"o":17.13,"t":"2026-10-21T16:55:00Z","v":8335,"vw":17.134332},{"c":17.13,"h":17.14,"l":17.1,"n":95,"o":17.13,"t":"2026-10-21T17:00:00Z","v":9840,"vw":17.119614},{"c":17.155,"h":17.1699,"l":17.14,"n":73,"o":17.14,"t":"2026-10-21T17:05:00Z","v":9616,"vw":17.156748},{"c":17.22,"h":17.22,"l":17.13,"n":219,"o":17.165,"t":"2026-10-21T17:10:00Z","v":104979,"vw":17.15403},{"c":17.21,"h":17.235,"l":17.19,"n":364,"o":17.22,"t":"2026-10-21T17:15:00Z","v":98489,"vw":17.212587},{"c":17.23,"h":17.23,"l":17.19,"n":104,"o":17.21,"t":"2026-10-21T17:20:00Z","v":21223,"vw":17.203347},{"c":17.27,"h":17.27,"l":17.22,"n":80,"o":17.22,"t":"2026-10-21T17:25:00Z","v":12630,"vw":17.257423},{"c":17.24,"h":17.285,"l":17.24,"n":102,"o":17.275,"t":"2026-10-21T17:30:00Z","v":16965,"vw":17.252258},{"c":17.24,"h":17.27,"l":17.235,"n":78,"o":17.24,"t":"2026-10-21T17:35:00Z","v":7230,"vw":17.256078},{"c":17.25,"h":17.275,"l":17.245,"n":52,"o":17.26,"t":"2026-10-21T17:40:00Z","v":6193,"vw":17.262344},{"c":17.25,"h":17.28,"l":17.24,"n":81,"o":17.25,"t":"2026-10-21T17:45:00Z","v":13910,"vw":17.260803},{"c":17.3,"h":17.315,"l":17.245,"n":43,"o":17.245,"t":"2026-10-21T17:50:00Z","v":4102,"vw":17.290527},{"c":17.35,"h":17.35,"l":17.285,"n":106,"o":17.29,"t":"2026-10-21T17:55:00Z","v":25807,"vw":17.313117},{"c":17.33,"h":17.355,"l":17.325,"n":72,"o":17.355,"t":"2026-10-21T18:00:00Z","v":7499,"vw":17.338906},{"c":17.31,"h":17.36,"l":17.31,"n":96,"o":17.34,"t":"2026-10-21T18:05:00Z","v":14048,"vw":17.342101},{"c":17.3,"h":17.32,"l":17.285,"n":74,"o":17.31,"t":"2026-10-21T18:10:00Z","v":9615,"vw":17.298847},{"c":17.34,"h":17.36,"l":17.32,"n":67,"o":17.32,"t":"2026-10-21T18:15:00Z","v":10355,"vw":17.342275},{"c":17.29,"h":17.34,"l":17.29,"n":35,"o":17.34,"t":"2026-10-21T18:20:00Z","v":4177,"vw":17.312725},{"c":17.27,"h":17.295,"l":17.25,"n":75,"o":17.29,"t":"2026-10-21T18:25:00Z","v":15392,"vw":17.262997},{"c":17.295,"h":17.295,"l":17.27,"n":76,"o":17.275,"t":"2026-10-21T18:30:00Z","v":11730,"vw":17.282528},{"c":17.38,"h":17.38,"l":17.2999,"n":52,"o":17.2999,"t":"2026-10-21T18:35:00Z","v":7582,"vw":17.353685},{"c":17.38,"h":17.43,"l":17.37,"n":114,"o":17.375,"t":"2026-10-21T18:40:00Z","v":14785,"vw":17.401508},{"c":17.3,"h":17.4,"l":17.29,"n":167,"o":17.37,"t":"2026-10-21T18:45:00Z","v":39939,"vw":17.322162},{"c":17.3,"h":17.32,"l":17.25,"n":200,"o":17.3,"t":"2026-10-21T18:50:00Z","v":25791,"vw":17.287802},{"c":17.2,"h":17.315,"l":17.175,"n":157,"o":17.315,"t":"2026-10-21T18:55:00Z","v":29781,"vw":17.233675},{"c":17.17,"h":17.23,"l":17.12,"n":290,"o":17.2,"t":"2026-10-21T19:00:00Z","v":43335,"vw":17.190343},{"c":17.16,"h":17.22,"l":17.16,"n":154,"o":17.2,"t":"2026-10-21T19:05:00Z","v":17608,"vw":17.186625},{"c":17.19,"h":17.19,"l":17.11,"n":129,"o":17.145,"t":"2026-10-21T19:10:00Z","v":23440,"vw":17.167671},{"c":17.25,"h":17.285,"l":17.195,"n":117,"o":17.195,"t":"2026-10-21T19:15:00Z","v":19490,"vw":17.238473},{"c":17.21,"h":17.245,"l":17.18,"n":136,"o":17.245,"t":"2026-10-21T19:20:00Z","v":16813,"vw":17.214571},{"c":17.24,"h":17.24,"l":17.19,"n":108,"o":17.23,"t":"2026-10-21T19:25:00Z","v":20133,"vw":17.231572},{"c":17.28,"h":17.315,"l":17.215,"n":240,"o":17.25,"t":"2026-10-21T19:30:00Z","v":37850,"vw":17.266141},{"c":17.3,"h":17.305,"l":17.275,"n":72,"o":17.285,"t":"2026-10-21T19:35:00Z","v":5667,"vw":17.291333},{"c":17.26,"h":17.3,"l":17.25,"n":122,"o":17.3,"t":"2026-10-21T19:40:00Z","v":20009,"vw":17.261033},{"c":17.28,"h":17.3,"l":17.26,"n":112,"o":17.26,"t":"2026-10-21T19:45:00Z","v":27489,"vw":17.281706},{"c":17.21,"h":17.28,"l":17.21,"n":149,"o":17.27,"t":"2026-10-21T19:50:00Z","v":26031,"vw":17.248515},{"c":17.165,"h":17.21,"l":17.155,"n":275,"o":17.21,"t":"2026-10-21T19:55:00Z","v":55991,"vw":17.176169},{"c":17.17,"h":17.17,"l":17.17,"n":7,"o":17.17,"t":"2026-10-21T20:00:00Z","v":1009,"vw":17.17},{"c":17.17,"h":17.185,"l":17.17,"n":3,"o":17.185,"t":"2026-10-21T20:05:00Z","v":1205,"vw":17.171255},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-10-21T20:10:00Z","v":150,"vw":17.5},{"c":17.1176,"h":17.2,"l":17.11,"n":14,"o":17.2,"t":"2026-10-21T20:15:00Z","v":1532,"vw":17.123649},{"c":17.22,"h":17.22,"l":17.22,"n":4,"o":17.22,"t":"2026-10-21T20:30:00Z","v":1000,"vw":17.22},{"c":17.2,"h":17.2,"l":17.2,"n":3,"o":17.2,"t":"2026-10-21T20:35:00Z","v":205,"vw":17.2},{"c":17.26,"h":17.29,"l":17.15,"n":8,"o":17.2,"t":"2026-10-21T20:40:00Z","v":2998,"vw":17.23253},{"c":17.1703,"h":17.23,"l":17.1703,"n":7,"o":17.23,"t":"2026-10-21T20:45:00Z","v":3913,"vw":17.182888},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-10-21T21:25:00Z","v":123,"vw":17.5},{"c":17,"h":17,"l":17,"n":5,"o":17,"t":"2026-10-21T22:15:00Z","v":116,"vw":17},{"c":16.8304,"h":16.8304,"l":16.8304,"n":3,"o":16.8304,"t":"2026-10-21T22:25:00Z","v":2005,"vw":16.8304},{"c":16.83,"h":16.83,"l":16.83,"n":2,"o":16.83,"t":"2026-10-21T22:30:00Z","v":301,"vw":16.83},{"c":16.83,"h":16.83,"l":16.83,"n":1,"o":16.83,"t":"2026-10-21T22:35:00Z","v":3500,"vw":16.83},{"c":16.8521,"h":16.95,"l":16.8521,"n":3,"o":16.95,"t":"2026-10-21T23:00:00Z","v":468,"vw":16.921192},{"c":16.979,"h":16.979,"l":16.979,"n":2,"o":16.979,"t":"2026-10-21T23:05:00Z","v":200,"vw":16.979},{"c":16.76,"h":16.76,"l":16.75,"n":3,"o":16.75,"t":"2026-10-21T23:15:00Z","v":1496,"vw":16.753342},{"c":16.83,"h":16.83,"l":16.83,"n":2,"o":16.83,"t":"2026-10-21T23:25:00Z","v":500,"vw":16.83},{"c":16.44,"h":16.54,"l":16.29,"n":67,"o":16.46,"t":"2026-10-22T08:00:00Z","v":12455,"vw":16.443098},{"c":16.29,"h":16.29,"l":16.29,"n":5,"o":16.29,"t":"2026-10-22T08:05:00Z","v":10070,"vw":16.29},{"c":16.3,"h":16.3,"l":16.29,"n":5,"o":16.29,"t":"2026-10-22T08:15:00Z","v":577,"vw":16.295},{"c":16.36,"h":16.36,"l":16.36,"n":3,"o":16.36,"t":"2026-10-22T08:25:00Z","v":118,"vw":16.36},{"c":16.29,"h":16.3,"l":16.29,"n":6,"o":16.3,"t":"2026-10-22T09:05:00Z","v":654,"vw":16.293962},{"c":16.3,"h":16.3,"l":16.29,"n":8,"o":16.3,"t":"2026-10-22T09:15:00Z","v":1500,"vw":16.296667},{"c":16.3,"h":16.3,"l":16.3,"n":4,"o":16.3,"t":"2026-10-22T09:30:00Z","v":165,"vw":16.3},{"c":16.3,"h":16.31,"l":16.3,"n":2,"o":16.31,"t":"2026-10-22T09:35:00Z","v":350,"vw":16.302857},{"c":16.36,"h":16.4,"l":16.36,"n":3,"o":16.4,"t":"2026-10-22T10:25:00Z","v":300,"vw":16.386207},{"c":16.46,"h":16.46,"l":16.46,"n":1,"o":16.46,"t":"2026-10-22T10:35:00Z","v":200,"vw":16.46},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-10-22T10:40:00Z","v":100,"vw":16.5},{"c":16.5,"h":16.5,"l":16.5,"n":2,"o":16.5,"t":"2026-10-22T10:45:00Z","v":103,"vw":16.5},{"c":16.5463,"h":16.5485,"l":16.5463,"n":9,"o":16.5485,"t":"2026-10-22T11:00:00Z","v":816,"vw":16.546614},{"c":16.76,"h":16.76,"l":16.76,"n":3,"o":16.76,"t":"2026-10-22T11:05:00Z","v":6000,"vw":16.76},{"c":16.7,"h":16.7,"l":16.69,"n":13,"o":16.69,"t":"2026-10-22T11:10:00Z","v":22362,"vw":16.698944},{"c":16.6,"h":16.65,"l":16.6,"n":3,"o":16.65,"t":"2026-10-22T11:15:00Z","v":810,"vw":16.6125},{"c":16.5266,"h":16.6,"l":16.5266,"n":4,"o":16.6,"t":"2026-10-22T11:25:00Z","v":1114,"vw":16.533273},{"c":16.6845,"h":16.6845,"l":16.6845,"n":1,"o":16.6845,"t":"2026-10-22T11:35:00Z","v":100,"vw":16.6845},{"c":16.65,"h":16.65,"l":16.65,"n":1,"o":16.65,"t":"2026-10-22T11:45:00Z","v":100,"vw":16.65},{"c":16.6289,"h":16.6289,"l":16.61,"n":5,"o":16.62,"t":"2026-10-22T11:55:00Z","v":954,"vw":16.620622},{"c":16.55,"h":16.64,"l":16.55,"n":4,"o":16.64,"t":"2026-10-22T12:05:00Z","v":446,"vw":16.587674},{"c":16.59,"h":16.59,"l":16.5143,"n":4,"o":16.5143,"t":"2026-10-22T12:10:00Z","v":4100,"vw":16.553073},{"c":16.69,"h":16.69,"l":16.69,"n":1,"o":16.69,"t":"2026-10-22T12:20:00Z","v":100,"vw":16.69},{"c":16.51,"h":16.51,"l":16.51,"n":1,"o":16.51,"t":"2026-10-22T12:25:00Z","v":673,"vw":16.51},{"c":16.67,"h":16.67,"l":16.6,"n":6,"o":16.6,"t":"2026-10-22T12:40:00Z","v":1050,"vw":16.608},{"c":16.6,"h":16.6,"l":16.6,"n":1,"o":16.6,"t":"2026-10-22T12:45:00Z","v":100,"vw":16.6},{"c":16.55,"h":16.55,"l":16.55,"n":1,"o":16.55,"t":"2026-10-22T12:50:00Z","v":200,"vw":16.55},{"c":16.5,"h":16.5,"l":16.5,"n":10,"o":16.5,"t":"2026-10-22T12:55:00Z","v":708,"vw":16.5},{"c":16.4242,"h":16.4242,"l":16.4242,"n":2,"o":16.4242,"t":"2026-10-22T13:00:00Z","v":190,"vw":16.4242},{"c":16.45,"h":16.45,"l":16.3994,"n":4,"o":16.3994,"t":"2026-10-22T13:10:00Z","v":1215,"vw":16.419625},{"c":16.44,"h":16.45,"l":16.44,"n":5,"o":16.45,"t":"2026-10-22T13:25:00Z","v":453,"vw":16.447009},{"c":16.63,"h":16.63,"l":16.263,"n":334,"o":16.46,"t":"2026-10-22T13:30:00Z","v":67962,"vw":16.371258},{"c":16.6,"h":16.715,"l":16.53,"n":216,"o":16.64,"t":"2026-10-22T13:35:00Z","v":37832,"vw":16.645424},{"c":16.42,"h":16.6,"l":16.38,"n":284,"o":16.59,"t":"2026-10-22T13:40:00Z","v":57860,"vw":16.447139},{"c":16.365,"h":16.41,"l":16.27,"n":257,"o":16.41,"t":"2026-10-22T13:45:00Z","v":52770,"vw":16.351402},{"c":16.26,"h":16.36,"l":16.12,"n":214,"o":16.36,"t":"2026-10-22T13:50:00Z","v":54745,"vw":16.206912},{"c":16.35,"h":16.43,"l":16.25,"n":143,"o":16.26,"t":"2026-10-22T13:55:00Z","v":40943,"vw":16.338702},{"c":16.37,"h":16.47,"l":16.35,"n":91,"o":16.35,"t":"2026-10-22T14:00:00Z","v":16647,"vw":16.422032},{"c":16.2465,"h":16.36,"l":16.22,"n":115,"o":16.36,"t":"2026-10-22T14:05:00Z","v":12729,"vw":16.289493},{"c":16.192,"h":16.29,"l":16.192,"n":122,"o":16.24,"t":"2026-10-22T14:10:00Z","v":10927,"vw":16.243849},{"c":16.23,"h":16.28,"l":16.17,"n":97,"o":16.18,"t":"2026-10-22T14:15:00Z","v":6482,"vw":16.222314},{"c":16.16,"h":16.25,"l":16.16,"n":110,"o":16.23,"t":"2026-10-22T14:20:00Z","v":12929,"vw":16.192176},{"c":16.04,"h":16.18,"l":16.005,"n":214,"o":16.15,"t":"2026-10-22T14:25:00Z","v":29930,"vw":16.068789},{"c":16.03,"h":16.07,"l":15.98,"n":247,"o":16.05,"t":"2026-10-22T14:30:00Z","v":42089,"vw":16.015537},{"c":15.94,"h":16.01,"l":15.91,"n":186,"o":16.01,"t":"2026-10-22T14:35:00Z","v":26965,"vw":15.952864},{"c":16,"h":16.02,"l":15.95,"n":136,"o":15.95,"t":"2026-10-22T14:40:00Z","v":16251,"vw":15.998398},{"c":15.92,"h":16,"l":15.87,"n":173,"o":16,"t":"2026-10-22T14:45:00Z","v":22648,"vw":15.926935},{"c":15.92,"h":15.94,"l":15.89,"n":131,"o":15.92,"t":"2026-10-22T14:50:00Z","v":12667,"vw":15.912103},{"c":15.935,"h":15.935,"l":15.86,"n":194,"o":15.93,"t":"2026-10-22T14:55:00Z","v":36996,"vw":15.894797},{"c":15.82,"h":15.95,"l":15.82,"n":136,"o":15.92,"t":"2026-10-22T15:00:00Z","v":9353,"vw":15.897686},{"c":15.78,"h":15.84,"l":15.76,"n":253,"o":15.82,"t":"2026-10-22T15:05:00Z","v":24299,"vw":15.811483},{"c":15.735,"h":15.7989,"l":15.72,"n":216,"o":15.795,"t":"2026-10-22T15:10:00Z","v":26617,"vw":15.765572},{"c":15.9,"h":15.92,"l":15.73,"n":355,"o":15.73,"t":"2026-10-22T15:15:00Z","v":63094,"vw":15.805111},{"c":15.94,"h":15.94,"l":15.9,"n":215,"o":15.9,"t":"2026-10-22T15:20:00Z","v":21612,"vw":15.920874},{"c":15.82,"h":15.96,"l":15.82,"n":208,"o":15.95,"t":"2026-10-22T15:25:00Z","v":31588,"vw":15.904945},{"c":15.82,"h":15.8397,"l":15.78,"n":138,"o":15.82,"t":"2026-10-22T15:30:00Z","v":19593,"vw":15.804785},{"c":15.86,"h":15.9,"l":15.825,"n":211,"o":15.825,"t":"2026-10-22T15:35:00Z","v":52127,"vw":15.863368},{"c":15.85,"h":15.88,"l":15.8,"n":190,"o":15.86,"t":"2026-10-22T15:40:00Z","v":22739,"vw":15.84376},{"c":15.86,"h":15.88,"l":15.835,"n":105,"o":15.8501,"t":"2026-10-22T15:45:00Z","v":14795,"vw":15.85621},{"c":15.905,"h":15.93,"l":15.84,"n":135,"o":15.85,"t":"2026-10-22T15:50:00Z","v":15625,"vw":15.879972},{"c":15.86,"h":15.935,"l":15.84,"n":80,"o":15.9,"t":"2026-10-22T15:55:00Z","v":7987,"vw":15.895749},{"c":15.9,"h":15.9494,"l":15.88,"n":99,"o":15.88,"t":"2026-10-22T16:00:00Z","v":9378,"vw":15.907728},{"c":15.88,"h":15.89,"l":15.84,"n":67,"o":15.89,"t":"2026-10-22T16:05:00Z","v":7457,"vw":15.866124},{"c":15.89,"h":15.91,"l":15.86,"n":102,"o":15.8899,"t":"2026-10-22T16:10:00Z","v":12911,"vw":15.881831},{"c":15.93,"h":15.93,"l":15.88,"n":92,"o":15.89,"t":"2026-10-22T16:15:00Z","v":25782,"vw":15.891535},{"c":15.895,"h":15.92,"l":15.885,"n":102,"o":15.9,"t":"2026-10-22T16:20:00Z","v":9091,"vw":15.894947},{"c":15.9,"h":15.935,"l":15.89,"n":91,"o":15.898,"t":"2026-10-22T16:25:00Z","v":12325,"vw":15.908092},{"c":15.81,"h":15.89,"l":15.8,"n":113,"o":15.89,"t":"2026-10-22T16:30:00Z","v":13339,"vw":15.843849},{"c":15.845,"h":15.86,"l":15.82,"n":81,"o":15.82,"t":"2026-10-22T16:35:00Z","v":8233,"vw":15.843117},{"c":15.75,"h":15.84,"l":15.75,"n":150,"o":15.84,"t":"2026-10-22T16:40:00Z","v":19188,"vw":15.79192},{"c":15.72,"h":15.75,"l":15.71,"n":132,"o":15.75,"t":"2026-10-22T16:45:00Z","v":27496,"vw":15.724328},{"c":15.75,"h":15.75,"l":15.685,"n":158,"o":15.71,"t":"2026-10-22T16:50:00Z","v":29543,"vw":15.706504},{"c":15.78,"h":15.795,"l":15.74,"n":182,"o":15.75,"t":"2026-10-22T16:55:00Z","v":28895,"vw":15.771478},{"c":15.7,"h":15.8,"l":15.69,"n":137,"o":15.78,"t":"2026-10-22T17:00:00Z","v":21547,"vw":15.727304},{"c":15.71,"h":15.72,"l":15.695,"n":156,"o":15.72,"t":"2026-10-22T17:05:00Z","v":15445,"vw":15.710461},{"c":15.7,"h":15.72,"l":15.68,"n":140,"o":15.69,"t":"2026-10-22T17:10:00Z","v":18780,"vw":15.705082},{"c":15.73,"h":15.75,"l":15.67,"n":162,"o":15.7,"t":"2026-10-22T17:15:00Z","v":31051,"vw":15.705344},{"c":15.71,"h":15.75,"l":15.695,"n":160,"o":15.728,"t":"2026-10-22T17:20:00Z","v":22873,"vw":15.716733},{"c":15.69,"h":15.71,"l":15.665,"n":135,"o":15.6901,"t":"2026-10-22T17:25:00Z","v":32130,"vw":15.68281},{"c":15.69,"h":15.715,"l":15.67,"n":115,"o":15.68,"t":"2026-10-22T17:30:00Z","v":19635,"vw":15.688448},{"c":15.65,"h":15.69,"l":15.64,"n":150,"o":15.69,"t":"2026-10-22T17:35:00Z","v":15773,"vw":15.652514},{"c":15.605,"h":15.645,"l":15.59,"n":185,"o":15.64,"t":"2026-10-22T17:40:00Z","v":59965,"vw":15.605806},{"c":15.56,"h":15.6123,"l":15.55,"n":128,"o":15.6123,"t":"2026-10-22T17:45:00Z","v":16133,"vw":15.564794},{"c":15.55,"h":15.555,"l":15.52,"n":124,"o":15.555,"t":"2026-10-22T17:50:00Z","v":17245,"vw":15.537178},{"c":15.53,"h":15.55,"l":15.53,"n":90,"o":15.55,"t":"2026-10-22T17:55:00Z","v":8427,"vw":15.538449},{"c":15.485,"h":15.53,"l":15.45,"n":227,"o":15.53,"t":"2026-10-22T18:00:00Z","v":39381,"vw":15.489},{"c":15.52,"h":15.53,"l":15.4701,"n":142,"o":15.49,"t":"2026-10-22T18:05:00Z","v":15597,"vw":15.501274},{"c":15.49,"h":15.535,"l":15.49,"n":114,"o":15.52,"t":"2026-10-22T18:10:00Z","v":14034,"vw":15.509641},{"c":15.51,"h":15.51,"l":15.48,"n":122,"o":15.48,"t":"2026-10-22T18:15:00Z","v":15933,"vw":15.490897},{"c":15.55,"h":15.575,"l":15.51,"n":130,"o":15.51,"t":"2026-10-22T18:20:00Z","v":14444,"vw":15.548626},{"c":15.49,"h":15.5449,"l":15.48,"n":84,"o":15.5448,"t":"2026-10-22T18:25:00Z","v":9935,"vw":15.508797},{"c":15.52,"h":15.52,"l":15.47,"n":123,"o":15.48,"t":"2026-10-22T18:30:00Z","v":12843,"vw":15.493705},{"c":15.53,"h":15.55,"l":15.515,"n":98,"o":15.52,"t":"2026-10-22T18:35:00Z","v":17881,"vw":15.526391},{"c":15.6,"h":15.6,"l":15.505,"n":102,"o":15.52,"t":"2026-10-22T18:40:00Z","v":12544,"vw":15.531778},{"c":15.53,"h":15.6,"l":15.5201,"n":135,"o":15.59,"t":"2026-10-22T18:45:00Z","v":18545,"vw":15.572062},{"c":15.575,"h":15.58,"l":15.53,"n":98,"o":15.53,"t":"2026-10-22T18:50:00Z","v":10090,"vw":15.554919},{"c":15.56,"h":15.595,"l":15.55,"n":89,"o":15.575,"t":"2026-10-22T18:55:00Z","v":10416,"vw":15.580332},{"c":15.545,"h":15.5566,"l":15.5254,"n":103,"o":15.55,"t":"2026-10-22T19:00:00Z","v":10340,"vw":15.542657},{"c":15.54,"h":15.57,"l":15.54,"n":93,"o":15.55,"t":"2026-10-22T19:05:00Z","v":12173,"vw":15.556261},{"c":15.59,"h":15.61,"l":15.51,"n":90,"o":15.535,"t":"2026-10-22T19:10:00Z","v":11418,"vw":15.567111},{"c":15.62,"h":15.62,"l":15.56,"n":130,"o":15.585,"t":"2026-10-22T19:15:00Z","v":15626,"vw":15.579747},{"c":15.615,"h":15.635,"l":15.55,"n":126,"o":15.61,"t":"2026-10-22T19:20:00Z","v":10393,"vw":15.598454},{"c":15.665,"h":15.68,"l":15.615,"n":118,"o":15.63,"t":"2026-10-22T19:25:00Z","v":19343,"vw":15.662832},{"c":15.545,"h":15.67,"l":15.54,"n":91,"o":15.665,"t":"2026-10-22T19:30:00Z","v":14864,"vw":15.631578},{"c":15.51,"h":15.565,"l":15.51,"n":65,"o":15.545,"t":"2026-10-22T19:35:00Z","v":5849,"vw":15.540682},{"c":15.495,"h":15.52,"l":15.47,"n":239,"o":15.51,"t":"2026-10-22T19:40:00Z","v":37945,"vw":15.504154},{"c":15.515,"h":15.515,"l":15.45,"n":222,"o":15.49,"t":"2026-10-22T19:45:00Z","v":40883,"vw":15.481155},{"c":15.64,"h":15.67,"l":15.57,"n":121,"o":15.57,"t":"2026-10-22T19:50:00Z","v":11753,"vw":15.632716},{"c":15.67,"h":15.69,"l":15.65,"n":138,"o":15.65,"t":"2026-10-22T19:55:00Z","v":17231,"vw":15.669424},{"c":15.95,"h":15.95,"l":15.68,"n":13,"o":15.68,"t":"2026-10-22T20:00:00Z","v":3507,"vw":15.70723},{"c":15.69,"h":15.7,"l":15.69,"n":4,"o":15.7,"t":"2026-10-22T20:05:00Z","v":294,"vw":15.69635},{"c":15.7,"h":15.7,"l":15.7,"n":6,"o":15.7,"t":"2026-10-22T20:10:00Z","v":107,"vw":15.7},{"c":15.6369,"h":15.6369,"l":15.6369,"n":2,"o":15.6369,"t":"2026-10-22T20:20:00Z","v":521,"vw":15.6369},{"c":15.68,"h":15.69,"l":15.68,"n":6,"o":15.68,"t":"2026-10-22T20:40:00Z","v":702,"vw":15.682806},{"c":15.45,"h":15.5,"l":15.45,"n":3,"o":15.5,"t":"2026-10-22T20:50:00Z","v":8500,"vw":15.455794},{"c":15.57,"h":15.57,"l":15.52,"n":5,"o":15.52,"t":"2026-10-22T21:00:00Z","v":362,"vw":15.545},{"c":15.57,"h":15.57,"l":15.57,"n":1,"o":15.57,"t":"2026-10-22T21:10:00Z","v":100,"vw":15.57},{"c":15.6982,"h":15.6982,"l":15.6982,"n":1,"o":15.6982,"t":"2026-10-22T22:10:00Z","v":100,"vw":15.6982},{"c":15.6721,"h":15.6721,"l":15.6721,"n":1,"o":15.6721,"t":"2026-10-22T22:15:00Z","v":100,"vw":15.6721},{"c":15.6989,"h":15.6989,"l":15.53,"n":2,"o":15.53,"t":"2026-10-22T22:20:00Z","v":225,"vw":15.605067},{"c":15.6779,"h":15.6779,"l":15.6779,"n":2,"o":15.6779,"t":"2026-10-22T22:25:00Z","v":200,"vw":15.6779},{"c":15.65,"h":15.65,"l":15.65,"n":2,"o":15.65,"t":"2026-10-22T22:45:00Z","v":500,"vw":15.65},{"c":15.68,"h":15.68,"l":15.68,"n":2,"o":15.68,"t":"2026-10-22T22:55:00Z","v":301,"vw":15.68},{"c":15.52,"h":15.66,"l":15.52,"n":3,"o":15.66,"t":"2026-10-22T23:05:00Z","v":400,"vw":15.61},{"c":15.52,"h":15.52,"l":15.52,"n":1,"o":15.52,"t":"2026-10-22T23:15:00Z","v":680,"vw":15.52},{"c":15.46,"h":15.5,"l":15.46,"n":10,"o":15.5,"t":"2026-10-22T23:20:00Z","v":2705,"vw":15.475982},{"c":15.46,"h":15.46,"l":15.46,"n":3,"o":15.46,"t":"2026-10-22T23:25:00Z","v":250,"vw":15.46},{"c":15.4845,"h":15.4845,"l":15.4845,"n":3,"o":15.4845,"t":"2026-10-22T23:30:00Z","v":103,"vw":15.4845},{"c":15.41,"h":15.41,"l":15.41,"n":3,"o":15.41,"t":"2026-10-22T23:35:00Z","v":3508,"vw":15.41},{"c":15.4,"h":15.4,"l":15.4,"n":2,"o":15.4,"t":"2026-10-22T23:40:00Z","v":205,"vw":15.4}],"history":[{"c":22.3795,"h":23.89,"l":22.3795,"n":3548,"o":23.17,"t":"2026-08-06T04:00:00Z","v":571778,"vw":23.273033},{"c":22.75,"h":23.28,"l":21.8,"n":5368,"o":23.28,"t":"2026-08-07T04:00:00Z","v":619588,"vw":22.529747},{"c":22.0058,"h":23.1,"l":21.98,"n":5006,"o":22.85,"t":"2026-08-10T04:00:00Z","v":556292,"vw":22.451377},{"c":22.735,"h":23.13,"l":22.3651,"n":4646,"o":22.72,"t":"2026-08-11T04:00:00Z","v":737066,"vw":22.710118},{"c":26.66,"h":26.69,"l":25.39,"n":12175,"o":25.99,"t":"2026-08-12T04:00:00Z","v":2141410,"vw":25.900789},{"c":26.06,"h":28.1,"l":25.87,"n":7916,"o":26.515,"t":"2026-08-13T04:00:00Z","v":1564745,"vw":27.145532},{"c":27,"h":27.14,"l":26.02,"n":5644,"o":26.1,"t":"2026-08-14T04:00:00Z","v":1101225,"vw":26.674363},{"c":26.97,"h":27.66,"l":26.26,"n":6665,"o":27.12,"t":"2026-08-17T04:00:00Z","v":1247130,"vw":26.956291},{"c":24.48,"h":26.51,"l":24.35,"n":7986,"o":26.23,"t":"2026-08-18T04:00:00Z","v":1306050,"vw":25.23489},{"c":23.62,"h":24.23,"l":22.55,"n":8997,"o":24.045,"t":"2026-08-19T04:00:00Z","v":1661711,"vw":23.466016},{"c":23.8207,"h":24.01,"l":23.1,"n":4781,"o":23.71,"t":"2026-08-20T04:00:00Z","v":723036,"vw":23.560404},{"c":23.2191,"h":24.76,"l":23.06,"n":5198,"o":24.41,"t":"2026-08-21T04:00:00Z","v":978466,"vw":23.636878},{"c":22.58,"h":22.9,"l":21.99,"n":4969,"o":22.63,"t":"2026-08-24T04:00:00Z","v":732412,"vw":22.470055},{"c":23.72,"h":23.86,"l":22.92,"n":3031,"o":23.04,"t":"2026-08-25T04:00:00Z","v":716247,"vw":23.504594},{"c":23.09,"h":23.58,"l":22.96,"n":6369,"o":23.23,"t":"2026-08-26T04:00:00Z","v":971024,"vw":23.185202},{"c":23.43,"h":24.21,"l":23.29,"n":5268,"o":23.94,"t":"2026-08-27T04:00:00Z","v":823702,"vw":23.739586},{"c":21.99,"h":22.97,"l":21.71,"n":9592,"o":22.75,"t":"2026-08-28T04:00:00Z","v":1359038,"vw":22.105786},{"c":22.09,"h":22.13,"l":21.48,"n":3794,"o":21.74,"t":"2026-08-31T04:00:00Z","v":722353,"vw":21.705176},{"c":21.32,"h":21.66,"l":20.95,"n":3568,"o":21.45,"t":"2026-09-01T04:00:00Z","v":465637,"vw":21.257382},{"c":21.8,"h":21.91,"l":20.91,"n":4574,"o":20.975,"t":"2026-09-02T04:00:00Z","v":622060,"vw":21.586202},{"c":23.05,"h":23.08,"l":21.43,"n":2620,"o":21.7,"t":"2026-09-03T04:00:00Z","v":379088,"vw":22.547023},{"c":24.23,"h":24.25,"l":22.97,"n":4665,"o":23,"t":"2026-09-04T04:00:00Z","v":1091809,"vw":23.952862},{"c":26.08,"h":26.89,"l":24.88,"n":6849,"o":24.88,"t":"2026-09-08T04:00:00Z","v":1260072,"vw":26.086019},{"c":25.155,"h":26.32,"l":25.105,"n":5486,"o":26.27,"t":"2026-09-09T04:00:00Z","v":802947,"vw":25.531133},{"c":23.8366,"h":24.53,"l":23.79,"n":2605,"o":24.22,"t":"2026-09-10T04:00:00Z","v":313246,"vw":24.095626},{"c":24.07,"h":24.725,"l":23.85,"n":2461,"o":24.4,"t":"2026-09-11T04:00:00Z","v":482218,"vw":24.288393},{"c":22.73,"h":23.32,"l":22.2,"n":5246,"o":22.33,"t":"2026-09-14T04:00:00Z","v":829154,"vw":22.80496},{"c":21.9139,"h":22.77,"l":21.8,"n":2709,"o":22.6,"t":"2026-09-15T04:00:00Z","v":347597,"vw":22.194951},{"c":22.57,"h":23.24,"l":22.14,"n":4573,"o":22.48,"t":"2026-09-16T04:00:00Z","v":1344410,"vw":22.611538},{"c":22.89,"h":23.84,"l":22.23,"n":5573,"o":23.73,"t":"2026-09-17T04:00:00Z","v":1615452,"vw":22.868571},{"c":23.9633,"h":24,"l":22.71,"n":1823,"o":23.2,"t":"2026-09-18T04:00:00Z","v":323005,"vw":23.320158},{"c":24.84,"h":25.37,"l":24.125,"n":3768,"o":24.43,"t":"2026-09-21T04:00:00Z","v":763527,"vw":24.741949},{"c":25.3,"h":25.94,"l":24.68,"n":4804,"o":24.76,"t":"2026-09-22T04:00:00Z","v":528293,"vw":25.383782},{"c":24.52,"h":25.515,"l":24.52,"n":1997,"o":25.32,"t":"2026-09-23T04:00:00Z","v":344098,"vw":24.994608},{"c":25.2,"h":25.55,"l":24.375,"n":4220,"o":24.59,"t":"2026-09-24T04:00:00Z","v":506530,"vw":25.051539},{"c":24.45,"h":25.415,"l":24.25,"n":3853,"o":25.415,"t":"2026-09-25T04:00:00Z","v":503897,"vw":24.509772},{"c":23.56,"h":24.64,"l":23.38,"n":3475,"o":24.08,"t":"2026-09-28T04:00:00Z","v":631527,"vw":23.903649},{"c":23.7974,"h":24.77,"l":23.66,"n":3283,"o":24,"t":"2026-09-29T04:00:00Z","v":545022,"vw":24.159395},{"c":23.5444,"h":24.6,"l":23.52,"n":2160,"o":24.36,"t":"2026-09-30T04:00:00Z","v":344776,"vw":23.796829},{"c":23.4558,"h":23.8,"l":22.7375,"n":3093,"o":23.56,"t":"2026-10-01T04:00:00Z","v":419396,"vw":23.054059},{"c":24.08,"h":24.82,"l":23.84,"n":2742,"o":24.03,"t":"2026-10-02T04:00:00Z","v":469959,"vw":24.358517},{"c":23.39,"h":24.3,"l":23.1701,"n":2608,"o":24.28,"t":"2026-10-05T04:00:00Z","v":338001,"vw":23.429764},{"c":24.36,"h":24.73,"l":23.76,"n":2918,"o":23.78,"t":"2026-10-06T04:00:00Z","v":383573,"vw":24.409552},{"c":23.25,"h":23.74,"l":22.97,"n":3754,"o":23.7,"t":"2026-10-07T04:00:00Z","v":776544,"vw":23.22264},{"c":21.575,"h":22.91,"l":21.32,"n":7654,"o":22.9,"t":"2026-10-08T04:00:00Z","v":1205258,"vw":21.821202},{"c":21.71,"h":21.96,"l":21.47,"n":3046,"o":21.89,"t":"2026-10-09T04:00:00Z","v":647083,"vw":21.612903},{"c":21.01,"h":21.45,"l":20.88,"n":3526,"o":21.45,"t":"2026-10-12T04:00:00Z","v":473610,"vw":21.054008},{"c":20.6,"h":20.7059,"l":19.88,"n":4081,"o":20.07,"t":"2026-10-13T04:00:00Z","v":850361,"vw":20.212852},{"c":18.16,"h":19.58,"l":17.9001,"n":8814,"o":19.47,"t":"2026-10-14T04:00:00Z","v":1945857,"vw":18.379824},{"c":18.68,"h":18.705,"l":16.275,"n":11467,"o":17.1,"t":"2026-10-15T04:00:00Z","v":2643103,"vw":17.657534},{"c":16.55,"h":17.96,"l":16.325,"n":14534,"o":17.91,"t":"2026-10-16T04:00:00Z","v":2871878,"vw":17.023898},{"c":16.8,"h":17.59,"l":16.51,"n":10371,"o":17.59,"t":"2026-10-19T04:00:00Z","v":3375307,"vw":17.017215},{"c":16.89,"h":17.42,"l":15.9,"n":7619,"o":16.28,"t":"2026-10-20T04:00:00Z","v":1270458,"vw":16.73211},{"c":17.17,"h":17.58,"l":16.48,"n":10953,"o":17.51,"t":"2026-10-21T04:00:00Z","v":2174355,"vw":17.093795},{"c":15.68,"h":16.715,"l":15.45,"n":11998,"o":16.46,"t":"2026-10-22T04:00:00Z","v":1844451,"vw":15.869072}],"volatilityBars":[{"c":24.2548,"h":24.82,"l":24.2548,"n":42,"o":24.44,"t":"2026-09-22T08:00:00Z","v":6514,"vw":24.575055},{"c":24.5,"h":24.5,"l":24.49,"n":4,"o":24.49,"t":"2026-09-22T08:30:00Z","v":280,"vw":24.494762},{"c":24.74,"h":24.74,"l":24.51,"n":5,"o":24.51,"t":"2026-09-22T08:45:00Z","v":790,"vw":24.680104},{"c":24.8,"h":24.91,"l":24.8,"n":24,"o":24.88,"t":"2026-09-22T11:00:00Z","v":2342,"vw":24.837834},{"c":24.8,"h":24.8,"l":24.8,"n":2,"o":24.8,"t":"2026-09-22T11:15:00Z","v":101,"vw":24.8},{"c":24.9792,"h":24.9792,"l":24.6934,"n":3,"o":24.6934,"t":"2026-09-22T11:30:00Z","v":1701,"vw":24.811082},{"c":24.9678,"h":24.9678,"l":24.9678,"n":1,"o":24.9678,"t":"2026-09-22T11:45:00Z","v":800,"vw":24.9678},{"c":24.75,"h":24.75,"l":24.75,"n":1,"o":24.75,"t":"2026-09-22T12:00:00Z","v":300,"vw":24.75},{"c":24.6641,"h":24.6641,"l":24.5447,"n":14,"o":24.63,"t":"2026-09-22T12:15:00Z","v":2423,"vw":24.612109},{"c":24.77,"h":24.77,"l":24.77,"n":1,"o":24.77,"t":"2026-09-22T12:30:00Z","v":100,"vw":24.77},{"c":24.6694,"h":24.75,"l":24.6694,"n":4,"o":24.75,"t":"2026-09-22T12:45:00Z","v":1974,"vw":24.677572},{"c":24.69,"h":24.72,"l":24.69,"n":5,"o":24.72,"t":"2026-09-22T13:00:00Z","v":2001,"vw":24.693788},{"c":24.75,"h":24.75,"l":24.7,"n":3,"o":24.7,"t":"2026-09-22T13:15:00Z","v":1183,"vw":24.729611},{"c":25.46,"h":25.56,"l":24.68,"n":607,"o":24.76,"t":"2026-09-22T13:30:00Z","v":59556,"vw":25.156482},{"c":25.72,"h":25.83,"l":25.38,"n":349,"o":25.47,"t":"2026-09-22T13:45:00Z","v":37965,"vw":25.614799},{"c":25.89,"h":25.94,"l":25.52,"n":311,"o":25.71,"t":"2026-09-22T14:00:00Z","v":38546,"vw":25.712686},{"c":25.78,"h":25.89,"l":25.68,"n":279,"o":25.88,"t":"2026-09-22T14:15:00Z","v":29433,"vw":25.805413},{"c":25.56,"h":25.855,"l":25.56,"n":336,"o":25.78,"t":"2026-09-22T14:30:00Z","v":32455,"vw":25.692933},{"c":25.29,"h":25.58,"l":25.28,"n":210,"o":25.58,"t":"2026-09-22T14:45:00Z","v":14122,"vw":25.436649},{"c":25.33,"h":25.36,"l":25.2,"n":183,"o":25.31,"t":"2026-09-22T15:00:00Z","v":19653,"vw":25.284016},{"c":25.22,"h":25.36,"l":25.18,"n":120,"o":25.315,"t":"2026-09-22T15:15:00Z","v":18650,"vw":25.250802},{"c":25.29,"h":25.29,"l":25.18,"n":116,"o":25.2,"t":"2026-09-22T15:30:00Z","v":10686,"vw":25.231272},{"c":25.27,"h":25.3,"l":25.23,"n":106,"o":25.29,"t":"2026-09-22T15:45:00Z","v":9374,"vw":25.262308},{"c":25.2,"h":25.27,"l":25.13,"n":121,"o":25.27,"t":"2026-09-22T16:00:00Z","v":10018,"vw":25.19811},{"c":25.09,"h":25.21,"l":25.09,"n":101,"o":25.19,"t":"2026-09-22T16:15:00Z","v":9773,"vw":25.161752},{"c":25.1,"h":25.15,"l":25.04,"n":69,"o":25.08,"t":"2026-09-22T16:30:00Z","v":4411,"vw":25.086971},{"c":25.15,"h":25.19,"l":25.12,"n":60,"o":25.12,"t":"2026-09-22T16:45:00Z","v":8011,"vw":25.153741},{"c":25.13,"h":25.19,"l":25.12,"n":49,"o":25.19,"t":"2026-09-22T17:00:00Z","v":6799,"vw":25.149857},{"c":25.1899,"h":25.1962,"l":25.1203,"n":103,"o":25.1203,"t":"2026-09-22T17:15:00Z","v":18387,"vw":25.16527},{"c":25.2,"h":25.2,"l":25.14,"n":42,"o":25.16,"t":"2026-09-22T17:30:00Z","v":3896,"vw":25.175967},{"c":25.255,"h":25.2635,"l":25.18,"n":52,"o":25.22,"t":"2026-09-22T17:45:00Z","v":7309,"vw":25.217648},{"c":25.3,"h":25.31,"l":25.21,"n":48,"o":25.25,"t":"2026-09-22T18:00:00Z","v":3191,"vw":25.262143},{"c":25.38,"h":25.45,"l":25.31,"n":98,"o":25.3199,"t":"2026-09-22T18:15:00Z","v":13293,"vw":25.373721},{"c":25.38,"h":25.41,"l":25.35,"n":85,"o":25.385,"t":"2026-09-22T18:30:00Z","v":8850,"vw":25.383474},{"c":25.34,"h":25.39,"l":25.29,"n":101,"o":25.39,"t":"2026-09-22T18:45:00Z","v":21908,"vw":25.336613},{"c":25.2495,"h":25.36,"l":25.24,"n":193,"o":25.33,"t":"2026-09-22T19:00:00Z","v":17513,"vw":25.311654},{"c":25.3,"h":25.34,"l":25.26,"n":139,"o":25.26,"t":"2026-09-22T19:15:00Z","v":14016,"vw":25.303228},{"c":25.32,"h":25.36,"l":25.28,"n":206,"o":25.3,"t":"2026-09-22T19:30:00Z","v":20339,"vw":25.320003},{"c":25.31,"h":25.4,"l":25.25,"n":347,"o":25.33,"t":"2026-09-22T19:45:00Z","v":61984,"vw":25.327372},{"c":25.1924,"h":25.3,"l":25.1924,"n":7,"o":25.3,"t":"2026-09-22T20:00:00Z","v":579,"vw":25.281254},{"c":25.21,"h":25.3228,"l":25.16,"n":4,"o":25.1624,"t":"2026-09-22T20:45:00Z","v":1000,"vw":25.23036},{"c":25.46,"h":25.46,"l":25.46,"n":1,"o":25.46,"t":"2026-09-22T21:00:00Z","v":200,"vw":25.46},{"c":25.3543,"h":25.3543,"l":25.3543,"n":1,"o":25.3543,"t":"2026-09-22T23:00:00Z","v":500,"vw":25.3543},{"c":25.24,"h":25.24,"l":25.24,"n":1,"o":25.24,"t":"2026-09-22T23:15:00Z","v":500,"vw":25.24},{"c":25.21,"h":25.36,"l":25.21,"n":11,"o":25.25,"t":"2026-09-22T23:30:00Z","v":1251,"vw":25.244719},{"c":25.4,"h":25.4,"l":25.4,"n":4,"o":25.4,"t":"2026-09-23T08:00:00Z","v":210,"vw":25.4},{"c":25.26,"h":25.26,"l":25.26,"n":1,"o":25.26,"t":"2026-09-23T09:45:00Z","v":200,"vw":25.26},{"c":25.23,"h":25.26,"l":25.23,"n":5,"o":25.26,"t":"2026-09-23T10:15:00Z","v":520,"vw":25.24462},{"c":25.01,"h":25.01,"l":25.01,"n":1,"o":25.01,"t":"2026-09-23T11:15:00Z","v":200,"vw":25.01},{"c":24.99,"h":25.0058,"l":24.98,"n":12,"o":25,"t":"2026-09-23T11:30:00Z","v":20752,"vw":24.999962},{"c":24.98,"h":24.98,"l":24.98,"n":3,"o":24.98,"t":"2026-09-23T11:45:00Z","v":240,"vw":24.98},{"c":24.92,"h":24.92,"l":24.92,"n":3,"o":24.92,"t":"2026-09-23T12:00:00Z","v":115,"vw":24.92},{"c":24.99,"h":24.99,"l":24.99,"n":4,"o":24.99,"t":"2026-09-23T12:30:00Z","v":300,"vw":24.99},{"c":25.38,"h":25.38,"l":25.37,"n":2,"o":25.37,"t":"2026-09-23T12:45:00Z","v":500,"vw":25.375},{"c":25.33,"h":25.36,"l":25.32,"n":6,"o":25.36,"t":"2026-09-23T13:15:00Z","v":900,"vw":25.343333},{"c":25.1913,"h":25.48,"l":24.88,"n":382,"o":25.33,"t":"2026-09-23T13:30:00Z","v":52420,"vw":25.158431},{"c":25.31,"h":25.31,"l":25.08,"n":109,"o":25.24,"t":"2026-09-23T13:45:00Z","v":12113,"vw":25.195393},{"c":25.04,"h":25.38,"l":24.98,"n":112,"o":25.3,"t":"2026-09-23T14:00:00Z","v":9182,"vw":25.126096},{"c":25.03,"h":25.06,"l":24.835,"n":153,"o":25.04,"t":"2026-09-23T14:15:00Z","v":38442,"vw":24.952105},{"c":25.13,"h":25.24,"l":24.97,"n":143,"o":24.98,"t":"2026-09-23T14:30:00Z","v":67145,"vw":25.004064},{"c":25.5041,"h":25.5041,"l":25.17,"n":72,"o":25.215,"t":"2026-09-23T14:45:00Z","v":7599,"vw":25.326595},{"c":25.32,"h":25.515,"l":25.32,"n":32,"o":25.4929,"t":"2026-09-23T15:00:00Z","v":6520,"vw":25.39139},{"c":25.33,"h":25.375,"l":25.325,"n":24,"o":25.365,"t":"2026-09-23T15:15:00Z","v":3595,"vw":25.342764},{"c":25.2305,"h":25.285,"l":25.23,"n":15,"o":25.2564,"t":"2026-09-23T15:30:00Z","v":905,"vw":25.245839},{"c":25.06,"h":25.26,"l":25,"n":44,"o":25.26,"t":"2026-09-23T15:45:00Z","v":13586,"vw":25.032733},{"c":25.1257,"h":25.14,"l":24.98,"n":38,"o":25.14,"t":"2026-09-23T16:00:00Z","v":4303,"vw":25.098853},{"c":25.09,"h":25.15,"l":25.075,"n":17,"o":25.12,"t":"2026-09-23T16:15:00Z","v":2210,"vw":25.121194},{"c":24.98,"h":25.0701,"l":24.98,"n":28,"o":25.0701,"t":"2026-09-23T16:30:00Z","v":3877,"vw":24.9956},{"c":24.91,"h":24.985,"l":24.8928,"n":36,"o":24.985,"t":"2026-09-23T16:45:00Z","v":4798,"vw":24.911616},{"c":24.8145,"h":25,"l":24.7705,"n":37,"o":25,"t":"2026-09-23T17:00:00Z","v":9582,"vw":24.900595},{"c":24.9466,"h":25.01,"l":24.8,"n":34,"o":24.8,"t":"2026-09-23T17:15:00Z","v":4648,"vw":24.944954},{"c":25.04,"h":25.04,"l":24.89,"n":22,"o":24.9,"t":"2026-09-23T17:30:00Z","v":2013,"vw":24.92938},{"c":25.05,"h":25.0567,"l":24.99,"n":32,"o":25.01,"t":"2026-09-23T17:45:00Z","v":2066,"vw":25.01831},{"c":25,"h":25.03,"l":24.99,"n":23,"o":25,"t":"2026-09-23T18:00:00Z","v":2790,"vw":24.999182},{"c":25.02,"h":25.02,"l":25.01,"n":6,"o":25.01,"t":"2026-09-23T18:15:00Z","v":430,"vw":25.016341},{"c":24.98,"h":25.03,"l":24.949,"n":16,"o":24.995,"t":"2026-09-23T18:30:00Z","v":3201,"vw":24.979186},{"c":25.0056,"h":25.0056,"l":24.9291,"n":34,"o":24.965,"t":"2026-09-23T18:45:00Z","v":4393,"vw":24.967599},{"c":24.8911,"h":25,"l":24.89,"n":20,"o":24.99,"t":"2026-09-23T19:00:00Z","v":1910,"vw":24.967014},{"c":24.955,"h":24.955,"l":24.88,"n":16,"o":24.9,"t":"2026-09-23T19:15:00Z","v":918,"vw":24.919611},{"c":24.72,"h":24.89,"l":24.72,"n":31,"o":24.88,"t":"2026-09-23T19:30:00Z","v":14663,"vw":24.831932},{"c":24.52,"h":24.715,"l":24.52,"n":133,"o":24.7,"t":"2026-09-23T19:45:00Z","v":35073,"vw":24.613167},{"c":24.53,"h":24.53,"l":24.52,"n":13,"o":24.52,"t":"2026-09-23T20:00:00Z","v":335,"vw":24.523247},{"c":24.52,"h":24.52,"l":24.52,"n":3,"o":24.52,"t":"2026-09-23T20:15:00Z","v":702,"vw":24.52},{"c":24.55,"h":24.59,"l":24.55,"n":8,"o":24.59,"t":"2026-09-23T20:30:00Z","v":2842,"vw":24.555149},{"c":24.6015,"h":24.6015,"l":24.6015,"n":1,"o":24.6015,"t":"2026-09-23T20:45:00Z","v":100,"vw":24.6015},{"c":24.55,"h":24.67,"l":24.55,"n":3,"o":24.6528,"t":"2026-09-23T21:00:00Z","v":2215,"vw":24.650587},{"c":24.66,"h":24.66,"l":24.66,"n":1,"o":24.66,"t":"2026-09-23T21:30:00Z","v":179,"vw":24.66},{"c":24.61,"h":24.61,"l":24.61,"n":1,"o":24.61,"t":"2026-09-23T23:00:00Z","v":292,"vw":24.61},{"c":24.65,"h":24.65,"l":24.65,"n":3,"o":24.65,"t":"2026-09-23T23:15:00Z","v":399,"vw":24.65},{"c":24.6,"h":24.6,"l":24.6,"n":2,"o":24.6,"t":"2026-09-23T23:45:00Z","v":250,"vw":24.6},{"c":24.3,"h":24.53,"l":24.3,"n":5,"o":24.53,"t":"2026-09-24T08:00:00Z","v":1020,"vw":24.346},{"c":24.07,"h":24.07,"l":24.07,"n":4,"o":24.07,"t":"2026-09-24T08:15:00Z","v":150,"vw":24.07},{"c":23.99,"h":23.99,"l":23.98,"n":34,"o":23.98,"t":"2026-09-24T08:45:00Z","v":921,"vw":23.984879},{"c":24,"h":24,"l":23.99,"n":43,"o":23.99,"t":"2026-09-24T09:00:00Z","v":708,"vw":23.994286},{"c":24.02,"h":24.02,"l":24.02,"n":1,"o":24.02,"t":"2026-09-24T09:30:00Z","v":400,"vw":24.02},{"c":23.98,"h":24.14,"l":23.97,"n":69,"o":24.14,"t":"2026-09-24T09:45:00Z","v":1259,"vw":24.032485},{"c":24.02,"h":24.02,"l":24,"n":53,"o":24,"t":"2026-09-24T10:00:00Z","v":1206,"vw":24.007556},{"c":24.32,"h":24.34,"l":24.31,"n":6,"o":24.31,"t":"2026-09-24T10:30:00Z","v":454,"vw":24.322353},{"c":24.41,"h":24.41,"l":24.41,"n":2,"o":24.41,"t":"2026-09-24T11:15:00Z","v":108,"vw":24.41},{"c":24.24,"h":24.25,"l":24.24,"n":37,"o":24.25,"t":"2026-09-24T12:30:00Z","v":1312,"vw":24.245},{"c":24.2,"h":24.2,"l":24.2,"n":1,"o":24.2,"t":"2026-09-24T12:45:00Z","v":2500,"vw":24.2},{"c":24.1016,"h":24.1016,"l":24.06,"n":4,"o":24.09,"t":"2026-09-24T13:00:00Z","v":838,"vw":24.068544},{"c":24.6,"h":24.62,"l":24.46,"n":45,"o":24.49,"t":"2026-09-24T13:15:00Z","v":10180,"vw":24.523065},{"c":25.06,"h":25.43,"l":24.375,"n":766,"o":24.59,"t":"2026-09-24T13:30:00Z","v":120689,"vw":24.950061},{"c":24.72,"h":25.13,"l":24.55,"n":246,"o":25.06,"t":"2026-09-24T13:45:00Z","v":31041,"vw":24.825807},{"c":24.87,"h":24.92,"l":24.72,"n":114,"o":24.75,"t":"2026-09-24T14:00:00Z","v":11113,"vw":24.820147},{"c":25.26,"h":25.26,"l":24.81,"n":116,"o":24.98,"t":"2026-09-24T14:15:00Z","v":11474,"vw":25.039429},{"c":25.21,"h":25.255,"l":25.1,"n":88,"o":25.22,"t":"2026-09-24T14:30:00Z","v":15534,"vw":25.153611},{"c":24.86,"h":25.1058,"l":24.75,"n":130,"o":25.1058,"t":"2026-09-24T14:45:00Z","v":21487,"vw":24.924473},{"c":24.74,"h":24.895,"l":24.69,"n":91,"o":24.86,"t":"2026-09-24T15:00:00Z","v":7074,"vw":24.807192},{"c":24.6,"h":24.88,"l":24.6,"n":103,"o":24.81,"t":"2026-09-24T15:15:00Z","v":12716,"vw":24.726806},{"c":24.76,"h":24.76,"l":24.6,"n":182,"o":24.6,"t":"2026-09-24T15:30:00Z","v":27163,"vw":24.677788},{"c":24.84,"h":24.84,"l":24.72,"n":120,"o":24.76,"t":"2026-09-24T15:45:00Z","v":9700,"vw":24.769783},{"c":24.72,"h":24.83,"l":24.67,"n":91,"o":24.83,"t":"2026-09-24T16:00:00Z","v":7784,"vw":24.702147},{"c":25.09,"h":25.12,"l":24.73,"n":179,"o":24.73,"t":"2026-09-24T16:15:00Z","v":24736,"vw":24.939909},{"c":25.08,"h":25.24,"l":24.94,"n":115,"o":25.03,"t":"2026-09-24T16:30:00Z","v":17885,"vw":25.14356},{"c":25.38,"h":25.38,"l":25.05,"n":232,"o":25.08,"t":"2026-09-24T16:45:00Z","v":20747,"vw":25.158319},{"c":25.53,"h":25.5433,"l":25.355,"n":198,"o":25.39,"t":"2026-09-24T17:00:00Z","v":20089,"vw":25.441107},{"c":25.37,"h":25.48,"l":25.275,"n":125,"o":25.48,"t":"2026-09-24T17:15:00Z","v":18488,"vw":25.391747},{"c":25.335,"h":25.4468,"l":25.335,"n":50,"o":25.4,"t":"2026-09-24T17:30:00Z","v":5352,"vw":25.401884},{"c":25.31,"h":25.45,"l":25.31,"n":35,"o":25.32,"t":"2026-09-24T17:45:00Z","v":3741,"vw":25.362798},{"c":25.28,"h":25.32,"l":25.21,"n":72,"o":25.265,"t":"2026-09-24T18:00:00Z","v":10821,"vw":25.263629},{"c":25.45,"h":25.46,"l":25.305,"n":46,"o":25.305,"t":"2026-09-24T18:15:00Z","v":6080,"vw":25.350259},{"c":25.42,"h":25.46,"l":25.345,"n":53,"o":25.41,"t":"2026-09-24T18:30:00Z","v":5823,"vw":25.386152},{"c":25.52,"h":25.55,"l":25.42,"n":78,"o":25.42,"t":"2026-09-24T18:45:00Z","v":11248,"vw":25.503975},{"c":25.39,"h":25.55,"l":25.375,"n":44,"o":25.55,"t":"2026-09-24T19:00:00Z","v":7221,"vw":25.410761},{"c":25.415,"h":25.43,"l":25.4,"n":7,"o":25.43,"t":"2026-09-24T19:15:00Z","v":659,"vw":25.420283},{"c":25.35,"h":25.3999,"l":25.305,"n":147,"o":25.32,"t":"2026-09-24T19:30:00Z","v":27166,"vw":25.338177},{"c":25.2,"h":25.41,"l":25.16,"n":102,"o":25.365,"t":"2026-09-24T19:45:00Z","v":14146,"vw":25.265861},{"c":25.2,"h":25.2,"l":25.05,"n":7,"o":25.2,"t":"2026-09-24T20:00:00Z","v":3242,"vw":25.153675},{"c":25.2,"h":25.2,"l":25.2,"n":2,"o":25.2,"t":"2026-09-24T21:00:00Z","v":400,"vw":25.2},{"c":25.07,"h":25.07,"l":25.07,"n":3,"o":25.07,"t":"2026-09-24T22:00:00Z","v":146,"vw":25.07},{"c":25.0211,"h":25.0211,"l":25.0211,"n":1,"o":25.0211,"t":"2026-09-24T22:30:00Z","v":150,"vw":25.0211},{"c":25.06,"h":25.06,"l":25.06,"n":1,"o":25.06,"t":"2026-09-24T23:30:00Z","v":200,"vw":25.06},{"c":25.62,"h":25.62,"l":25.36,"n":7,"o":25.36,"t":"2026-09-25T08:00:00Z","v":930,"vw":25.504701},{"c":25.66,"h":25.66,"l":25.66,"n":1,"o":25.66,"t":"2026-09-25T08:30:00Z","v":100,"vw":25.66},{"c":25.5,"h":25.5,"l":25.5,"n":1,"o":25.5,"t":"2026-09-25T10:30:00Z","v":500,"vw":25.5},{"c":25.63,"h":25.63,"l":25.5,"n":2,"o":25.5,"t":"2026-09-25T10:45:00Z","v":250,"vw":25.552},{"c":25.3589,"h":25.3589,"l":25.3589,"n":2,"o":25.3589,"t":"2026-09-25T11:00:00Z","v":250,"vw":25.3589},{"c":25.69,"h":25.69,"l":25.69,"n":4,"o":25.69,"t":"2026-09-25T11:15:00Z","v":221,"vw":25.69},{"c":25.65,"h":25.65,"l":25.64,"n":13,"o":25.64,"t":"2026-09-25T11:30:00Z","v":817,"vw":25.645604},{"c":25.7,"h":25.7,"l":25.7,"n":5,"o":25.7,"t":"2026-09-25T11:45:00Z","v":175,"vw":25.7},{"c":25.7,"h":25.7,"l":25.7,"n":5,"o":25.7,"t":"2026-09-25T12:00:00Z","v":1201,"vw":25.7},{"c":25.67,"h":25.67,"l":25.67,"n":3,"o":25.67,"t":"2026-09-25T12:15:00Z","v":464,"vw":25.67},{"c":25.5,"h":25.6559,"l":25.5,"n":3,"o":25.6559,"t":"2026-09-25T13:15:00Z","v":700,"vw":25.566814},{"c":24.8,"h":25.415,"l":24.8,"n":420,"o":25.415,"t":"2026-09-25T13:30:00Z","v":37624,"vw":25.112889},{"c":24.6514,"h":24.85,"l":24.6514,"n":158,"o":24.8,"t":"2026-09-25T13:45:00Z","v":18442,"vw":24.757279},{"c":24.33,"h":24.75,"l":24.3,"n":181,"o":24.75,"t":"2026-09-25T14:00:00Z","v":24908,"vw":24.40993},{"c":24.315,"h":24.548,"l":24.28,"n":148,"o":24.3,"t":"2026-09-25T14:15:00Z","v":12466,"vw":24.403676},{"c":24.3415,"h":24.4,"l":24.25,"n":169,"o":24.31,"t":"2026-09-25T14:30:00Z","v":21962,"vw":24.314965},{"c":24.35,"h":24.46,"l":24.35,"n":143,"o":24.3502,"t":"2026-09-25T14:45:00Z","v":41103,"vw":24.392176},{"c":24.44,"h":24.45,"l":24.33,"n":181,"o":24.36,"t":"2026-09-25T15:00:00Z","v":39003,"vw":24.384946},{"c":24.45,"h":24.48,"l":24.39,"n":131,"o":24.48,"t":"2026-09-25T15:15:00Z","v":14581,"vw":24.439253},{"c":24.36,"h":24.535,"l":24.36,"n":213,"o":24.515,"t":"2026-09-25T15:30:00Z","v":34324,"vw":24.444017},{"c":24.46,"h":24.46,"l":24.25,"n":122,"o":24.36,"t":"2026-09-25T15:45:00Z","v":14511,"vw":24.342059},{"c":24.65,"h":24.755,"l":24.49,"n":204,"o":24.49,"t":"2026-09-25T16:00:00Z","v":36797,"vw":24.641077},{"c":24.485,"h":24.7447,"l":24.46,"n":189,"o":24.7,"t":"2026-09-25T16:15:00Z","v":29469,"vw":24.636003},{"c":24.59,"h":24.6,"l":24.46,"n":154,"o":24.48,"t":"2026-09-25T16:30:00Z","v":30004,"vw":24.509683},{"c":24.44,"h":24.55,"l":24.42,"n":87,"o":24.55,"t":"2026-09-25T16:45:00Z","v":9614,"vw":24.471409},{"c":24.495,"h":24.495,"l":24.42,"n":78,"o":24.42,"t":"2026-09-25T17:00:00Z","v":7334,"vw":24.458561},{"c":24.46,"h":24.5199,"l":24.45,"n":69,"o":24.49,"t":"2026-09-25T17:15:00Z","v":7071,"vw":24.494299},{"c":24.5,"h":24.5,"l":24.41,"n":121,"o":24.45,"t":"2026-09-25T17:30:00Z","v":10793,"vw":24.433558},{"c":24.455,"h":24.52,"l":24.41,"n":85,"o":24.5,"t":"2026-09-25T17:45:00Z","v":6160,"vw":24.462533},{"c":24.47,"h":24.47,"l":24.41,"n":119,"o":24.445,"t":"2026-09-25T18:00:00Z","v":17919,"vw":24.451392},{"c":24.42,"h":24.46,"l":24.41,"n":109,"o":24.455,"t":"2026-09-25T18:15:00Z","v":11853,"vw":24.440861},{"c":24.38,"h":24.46,"l":24.38,"n":63,"o":24.435,"t":"2026-09-25T18:30:00Z","v":7466,"vw":24.417457},{"c":24.39,"h":24.415,"l":24.38,"n":119,"o":24.39,"t":"2026-09-25T18:45:00Z","v":12647,"vw":24.39845},{"c":24.48,"h":24.5,"l":24.385,"n":53,"o":24.39,"t":"2026-09-25T19:00:00Z","v":4420,"vw":24.43154},{"c":24.51,"h":24.5181,"l":24.4738,"n":19,"o":24.485,"t":"2026-09-25T19:15:00Z","v":4465,"vw":24.481426},{"c":24.4014,"h":24.48,"l":24.4014,"n":11,"o":24.48,"t":"2026-09-25T19:30:00Z","v":3292,"vw":24.406394},{"c":24.42,"h":24.475,"l":24.395,"n":136,"o":24.42,"t":"2026-09-25T19:45:00Z","v":35311,"vw":24.420975},{"c":24.45,"h":24.45,"l":24.45,"n":7,"o":24.45,"t":"2026-09-25T20:00:00Z","v":359,"vw":24.45},{"c":24.5268,"h":24.5268,"l":24.5268,"n":3,"o":24.5268,"t":"2026-09-25T20:30:00Z","v":106,"vw":24.5268},{"c":24.6,"h":24.6,"l":24.6,"n":1,"o":24.6,"t":"2026-09-25T21:00:00Z","v":100,"vw":24.6},{"c":24.4135,"h":24.4135,"l":24.4135,"n":1,"o":24.4135,"t":"2026-09-25T21:45:00Z","v":100,"vw":24.4135},{"c":24.66,"h":24.66,"l":24.66,"n":4,"o":24.66,"t":"2026-09-25T23:15:00Z","v":207,"vw":24.66},{"c":23.79,"h":23.9,"l":23.79,"n":19,"o":23.8,"t":"2026-09-28T08:00:00Z","v":2755,"vw":23.814166},{"c":23.99,"h":23.99,"l":23.99,"n":1,"o":23.99,"t":"2026-09-28T08:45:00Z","v":400,"vw":23.99},{"c":23.99,"h":23.99,"l":23.98,"n":9,"o":23.98,"t":"2026-09-28T11:00:00Z","v":317,"vw":23.985},{"c":24,"h":24,"l":24,"n":13,"o":24,"t":"2026-09-28T11:15:00Z","v":820,"vw":24},{"c":23.96,"h":23.96,"l":23.96,"n":2,"o":23.96,"t":"2026-09-28T12:00:00Z","v":1136,"vw":23.96},{"c":24.09,"h":24.09,"l":24.09,"n":8,"o":24.09,"t":"2026-09-28T12:30:00Z","v":381,"vw":24.09},{"c":24.0309,"h":24.0309,"l":24.0309,"n":1,"o":24.0309,"t":"2026-09-28T12:45:00Z","v":1350,"vw":24.0309},{"c":24.44,"h":24.64,"l":24.02,"n":696,"o":24.08,"t":"2026-09-28T13:30:00Z","v":125293,"vw":24.480609},{"c":24.355,"h":24.45,"l":24.1437,"n":97,"o":24.43,"t":"2026-09-28T13:45:00Z","v":9521,"vw":24.273795},{"c":24.1601,"h":24.37,"l":24.14,"n":60,"o":24.27,"t":"2026-09-28T14:00:00Z","v":7044,"vw":24.269586},{"c":24.18,"h":24.23,"l":24.15,"n":40,"o":24.2,"t":"2026-09-28T14:15:00Z","v":2454,"vw":24.203852},{"c":23.67,"h":24.115,"l":23.66,"n":403,"o":24.115,"t":"2026-09-28T14:30:00Z","v":164215,"vw":23.874346},{"c":23.6,"h":23.65,"l":23.53,"n":150,"o":23.65,"t":"2026-09-28T14:45:00Z","v":26724,"vw":23.578883},{"c":23.54,"h":23.62,"l":23.535,"n":98,"o":23.59,"t":"2026-09-28T15:00:00Z","v":11460,"vw":23.574298},{"c":23.55,"h":23.555,"l":23.38,"n":143,"o":23.515,"t":"2026-09-28T15:15:00Z","v":27169,"vw":23.430764},{"c":23.51,"h":23.595,"l":23.475,"n":60,"o":23.5,"t":"2026-09-28T15:30:00Z","v":5250,"vw":23.542218},{"c":23.7,"h":23.7,"l":23.5199,"n":62,"o":23.53,"t":"2026-09-28T15:45:00Z","v":4761,"vw":23.587962},{"c":23.61,"h":23.71,"l":23.6,"n":80,"o":23.7,"t":"2026-09-28T16:00:00Z","v":5689,"vw":23.657618},{"c":23.98,"h":24.02,"l":23.6,"n":150,"o":23.62,"t":"2026-09-28T16:15:00Z","v":23346,"vw":23.737121},{"c":23.77,"h":23.98,"l":23.77,"n":70,"o":23.96,"t":"2026-09-28T16:30:00Z","v":4950,"vw":23.882515},{"c":23.69,"h":23.81,"l":23.69,"n":176,"o":23.785,"t":"2026-09-28T16:45:00Z","v":15752,"vw":23.762648},{"c":23.82,"h":23.84,"l":23.61,"n":153,"o":23.69,"t":"2026-09-28T17:00:00Z","v":26066,"vw":23.695362},{"c":23.75,"h":23.85,"l":23.745,"n":44,"o":23.81,"t":"2026-09-28T17:15:00Z","v":5807,"vw":23.803653},{"c":23.8,"h":23.815,"l":23.73,"n":36,"o":23.768,"t":"2026-09-28T17:30:00Z","v":3224,"vw":23.773937},{"c":23.93,"h":23.935,"l":23.87,"n":44,"o":23.93,"t":"2026-09-28T17:45:00Z","v":4182,"vw":23.902506},{"c":23.855,"h":23.9188,"l":23.855,"n":11,"o":23.9188,"t":"2026-09-28T18:00:00Z","v":1951,"vw":23.885557},{"c":23.89,"h":23.89,"l":23.84,"n":22,"o":23.84,"t":"2026-09-28T18:15:00Z","v":7528,"vw":23.869285},{"c":23.88,"h":23.8917,"l":23.87,"n":24,"o":23.89,"t":"2026-09-28T18:30:00Z","v":8557,"vw":23.887778},{"c":23.97,"h":23.98,"l":23.88,"n":28,"o":23.89,"t":"2026-09-28T18:45:00Z","v":3772,"vw":23.924016},{"c":23.82,"h":23.975,"l":23.8105,"n":70,"o":23.97,"t":"2026-09-28T19:00:00Z","v":5901,"vw":23.862835},{"c":23.7,"h":23.81,"l":23.6901,"n":109,"o":23.8,"t":"2026-09-28T19:15:00Z","v":22602,"vw":23.767176},{"c":23.6689,"h":23.73,"l":23.62,"n":96,"o":23.68,"t":"2026-09-28T19:30:00Z","v":25394,"vw":23.676716},{"c":23.56,"h":23.69,"l":23.56,"n":180,"o":23.66,"t":"2026-09-28T19:45:00Z","v":64205,"vw":23.60543},{"c":23.56,"h":23.56,"l":23.56,"n":6,"o":23.56,"t":"2026-09-28T20:00:00Z","v":213,"vw":23.56},{"c":23.72,"h":23.72,"l":23.72,"n":1,"o":23.72,"t":"2026-09-28T20:45:00Z","v":100,"vw":23.72},{"c":23.53,"h":23.57,"l":23.53,"n":17,"o":23.57,"t":"2026-09-28T21:00:00Z","v":2000,"vw":23.546782},{"c":23.8459,"h":23.8459,"l":23.8459,"n":1,"o":23.8459,"t":"2026-09-28T22:15:00Z","v":419,"vw":23.8459},{"c":23.57,"h":23.7037,"l":23.56,"n":18,"o":23.56,"t":"2026-09-28T23:30:00Z","v":4306,"vw":23.614335},{"c":24,"h":24,"l":23.86,"n":4,"o":23.86,"t":"2026-09-29T11:45:00Z","v":1100,"vw":23.983167},{"c":23.9,"h":23.9,"l":23.9,"n":2,"o":23.9,"t":"2026-09-29T12:15:00Z","v":115,"vw":23.9},{"c":23.969,"h":23.969,"l":23.969,"n":2,"o":23.969,"t":"2026-09-29T13:00:00Z","v":2000,"vw":23.969},{"c":23.99,"h":24.01,"l":23.92,"n":25,"o":23.92,"t":"2026-09-29T13:15:00Z","v":7701,"vw":23.972653},{"c":23.995,"h":24,"l":23.66,"n":271,"o":24,"t":"2026-09-29T13:30:00Z","v":35529,"vw":23.831712},{"c":24.16,"h":24.25,"l":23.93,"n":107,"o":24.1,"t":"2026-09-29T13:45:00Z","v":8011,"vw":24.025372},{"c":23.99,"h":24.21,"l":23.865,"n":54,"o":24.155,"t":"2026-09-29T14:00:00Z","v":8474,"vw":24.005881},{"c":24.66,"h":24.77,"l":23.88,"n":220,"o":23.96,"t":"2026-09-29T14:15:00Z","v":49858,"vw":24.574175},{"c":24.59,"h":24.7299,"l":24.58,"n":488,"o":24.64,"t":"2026-09-29T14:30:00Z","v":100403,"vw":24.622845},{"c":24.465,"h":24.64,"l":24.43,"n":115,"o":24.62,"t":"2026-09-29T14:45:00Z","v":19123,"vw":24.505776},{"c":24.3,"h":24.45,"l":24.27,"n":117,"o":24.45,"t":"2026-09-29T15:00:00Z","v":15299,"vw":24.357939},{"c":24.03,"h":24.34,"l":24.01,"n":118,"o":24.335,"t":"2026-09-29T15:15:00Z","v":13438,"vw":24.221885},{"c":24.045,"h":24.1324,"l":24.01,"n":77,"o":24.035,"t":"2026-09-29T15:30:00Z","v":12491,"vw":24.086741},{"c":24.01,"h":24.12,"l":23.975,"n":98,"o":24.065,"t":"2026-09-29T15:45:00Z","v":12470,"vw":24.044518},{"c":24.04,"h":24.095,"l":24.03,"n":57,"o":24.03,"t":"2026-09-29T16:00:00Z","v":14098,"vw":24.062142},{"c":24.03,"h":24.06,"l":23.995,"n":52,"o":24.04,"t":"2026-09-29T16:15:00Z","v":10995,"vw":24.020082},{"c":23.9,"h":24.035,"l":23.9,"n":89,"o":24.035,"t":"2026-09-29T16:30:00Z","v":20882,"vw":24.006591},{"c":23.94,"h":23.94,"l":23.85,"n":74,"o":23.91,"t":"2026-09-29T16:45:00Z","v":14896,"vw":23.891428},{"c":23.945,"h":23.98,"l":23.9,"n":31,"o":23.93,"t":"2026-09-29T17:00:00Z","v":4803,"vw":23.938261},{"c":24.01,"h":24.01,"l":23.8909,"n":38,"o":23.94,"t":"2026-09-29T17:15:00Z","v":10502,"vw":23.937069},{"c":23.95,"h":24.01,"l":23.95,"n":64,"o":24,"t":"2026-09-29T17:30:00Z","v":14606,"vw":23.976011},{"c":23.92,"h":24.01,"l":23.885,"n":139,"o":23.97,"t":"2026-09-29T17:45:00Z","v":22700,"vw":23.922045},{"c":23.9701,"h":24.04,"l":23.93,"n":92,"o":23.93,"t":"2026-09-29T18:00:00Z","v":13569,"vw":23.991405},{"c":23.9,"h":24,"l":23.9,"n":69,"o":24,"t":"2026-09-29T18:15:00Z","v":12564,"vw":23.926845},{"c":23.95,"h":23.985,"l":23.81,"n":55,"o":23.89,"t":"2026-09-29T18:30:00Z","v":7584,"vw":23.873005},{"c":23.905,"h":24,"l":23.9,"n":39,"o":24,"t":"2026-09-29T18:45:00Z","v":10607,"vw":23.944951},{"c":23.93,"h":23.96,"l":23.91,"n":43,"o":23.91,"t":"2026-09-29T19:00:00Z","v":5954,"vw":23.938559},{"c":23.88,"h":23.915,"l":23.87,"n":45,"o":23.91,"t":"2026-09-29T19:15:00Z","v":8779,"vw":23.900244},{"c":23.78,"h":23.92,"l":23.77,"n":101,"o":23.875,"t":"2026-09-29T19:30:00Z","v":23425,"vw":23.829065},{"c":23.81,"h":23.9,"l":23.76,"n":393,"o":23.77,"t":"2026-09-29T19:45:00Z","v":58343,"vw":23.819093},{"c":23.89,"h":23.89,"l":23.89,"n":3,"o":23.89,"t":"2026-09-29T20:15:00Z","v":519,"vw":23.89},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-09-29T21:30:00Z","v":100,"vw":24},{"c":24,"h":24,"l":24,"n":2,"o":24,"t":"2026-09-29T22:15:00Z","v":500,"vw":24},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-09-29T22:30:00Z","v":171,"vw":24},{"c":23.92,"h":24.04,"l":23.92,"n":5,"o":24.04,"t":"2026-09-30T08:00:00Z","v":676,"vw":23.978787},{"c":24.03,"h":24.03,"l":24.03,"n":3,"o":24.03,"t":"2026-09-30T09:30:00Z","v":165,"vw":24.03},{"c":23.99,"h":24.122,"l":23.99,"n":2,"o":24.122,"t":"2026-09-30T11:00:00Z","v":2120,"vw":24.114528},{"c":24.2465,"h":24.2465,"l":24.2465,"n":4,"o":24.2465,"t":"2026-09-30T12:30:00Z","v":186,"vw":24.2465},{"c":24.38,"h":24.38,"l":24.38,"n":8,"o":24.38,"t":"2026-09-30T13:00:00Z","v":7489,"vw":24.38},{"c":24.31,"h":24.39,"l":24.3,"n":41,"o":24.39,"t":"2026-09-30T13:15:00Z","v":1579,"vw":24.315329},{"c":23.93,"h":24.6,"l":23.7,"n":359,"o":24.34,"t":"2026-09-30T13:30:00Z","v":45506,"vw":24.275648},{"c":23.92,"h":23.96,"l":23.75,"n":62,"o":23.9099,"t":"2026-09-30T13:45:00Z","v":5335,"vw":23.865537},{"c":23.75,"h":23.99,"l":23.74,"n":274,"o":23.93,"t":"2026-09-30T14:00:00Z","v":64024,"vw":23.919039},{"c":23.695,"h":23.87,"l":23.66,"n":100,"o":23.87,"t":"2026-09-30T14:15:00Z","v":12122,"vw":23.760999},{"c":23.69,"h":23.74,"l":23.62,"n":125,"o":23.7,"t":"2026-09-30T14:30:00Z","v":15441,"vw":23.691814},{"c":23.75,"h":23.78,"l":23.68,"n":81,"o":23.69,"t":"2026-09-30T14:45:00Z","v":14366,"vw":23.719776},{"c":23.605,"h":23.725,"l":23.605,"n":132,"o":23.725,"t":"2026-09-30T15:00:00Z","v":26132,"vw":23.672464},{"c":23.61,"h":23.6101,"l":23.55,"n":140,"o":23.59,"t":"2026-09-30T15:15:00Z","v":31201,"vw":23.580854},{"c":23.6775,"h":23.6775,"l":23.635,"n":37,"o":23.635,"t":"2026-09-30T15:30:00Z","v":7535,"vw":23.65074},{"c":23.71,"h":23.72,"l":23.67,"n":35,"o":23.68,"t":"2026-09-30T15:45:00Z","v":14508,"vw":23.681021},{"c":23.795,"h":23.7999,"l":23.75,"n":21,"o":23.75,"t":"2026-09-30T16:00:00Z","v":7038,"vw":23.789503},{"c":23.78,"h":23.82,"l":23.74,"n":11,"o":23.82,"t":"2026-09-30T16:15:00Z","v":1816,"vw":23.779167},{"c":23.78,"h":23.78,"l":23.74,"n":12,"o":23.76,"t":"2026-09-30T16:30:00Z","v":1487,"vw":23.77},{"c":23.79,"h":23.82,"l":23.75,"n":16,"o":23.82,"t":"2026-09-30T16:45:00Z","v":4584,"vw":23.781214},{"c":23.73,"h":23.8,"l":23.7,"n":21,"o":23.78,"t":"2026-09-30T17:00:00Z","v":8626,"vw":23.763521},{"c":23.64,"h":23.7,"l":23.635,"n":20,"o":23.7,"t":"2026-09-30T17:15:00Z","v":5617,"vw":23.679159},{"c":23.71,"h":23.715,"l":23.65,"n":11,"o":23.65,"t":"2026-09-30T17:30:00Z","v":3600,"vw":23.676556},{"c":23.7,"h":23.75,"l":23.69,"n":50,"o":23.7,"t":"2026-09-30T17:45:00Z","v":4035,"vw":23.71033},{"c":23.73,"h":23.73,"l":23.69,"n":12,"o":23.72,"t":"2026-09-30T18:00:00Z","v":669,"vw":23.72},{"c":23.625,"h":23.705,"l":23.625,"n":6,"o":23.7,"t":"2026-09-30T18:15:00Z","v":612,"vw":23.685715},{"c":23.76,"h":23.76,"l":23.59,"n":30,"o":23.63,"t":"2026-09-30T18:30:00Z","v":9461,"vw":23.617349},{"c":23.7401,"h":23.7401,"l":23.7,"n":7,"o":23.7,"t":"2026-09-30T18:45:00Z","v":637,"vw":23.721845},{"c":23.71,"h":23.75,"l":23.68,"n":21,"o":23.75,"t":"2026-09-30T19:00:00Z","v":7503,"vw":23.711251},{"c":23.71,"h":23.73,"l":23.71,"n":15,"o":23.73,"t":"2026-09-30T19:15:00Z","v":1703,"vw":23.715882},{"c":23.645,"h":23.65,"l":23.59,"n":33,"o":23.63,"t":"2026-09-30T19:30:00Z","v":9836,"vw":23.633982},{"c":23.54,"h":23.621,"l":23.52,"n":168,"o":23.621,"t":"2026-09-30T19:45:00Z","v":24204,"vw":23.551436},{"c":23.62,"h":23.62,"l":23.62,"n":11,"o":23.62,"t":"2026-09-30T20:00:00Z","v":175,"vw":23.62},{"c":23.7591,"h":23.7591,"l":23.56,"n":8,"o":23.749,"t":"2026-09-30T20:15:00Z","v":912,"vw":23.731688},{"c":23.56,"h":23.56,"l":23.56,"n":1,"o":23.56,"t":"2026-09-30T21:00:00Z","v":250,"vw":23.56},{"c":23.8,"h":23.8,"l":23.8,"n":1,"o":23.8,"t":"2026-09-30T22:30:00Z","v":155,"vw":23.8},{"c":23.8,"h":23.8,"l":23.8,"n":1,"o":23.8,"t":"2026-09-30T23:00:00Z","v":100,"vw":23.8},{"c":24,"h":24.31,"l":24,"n":15,"o":24.31,"t":"2026-10-01T08:00:00Z","v":1493,"vw":24.164},{"c":23.67,"h":23.81,"l":23.67,"n":43,"o":23.81,"t":"2026-10-01T08:15:00Z","v":903,"vw":23.703},{"c":23.77,"h":23.77,"l":23.77,"n":1,"o":23.77,"t":"2026-10-01T09:15:00Z","v":1000,"vw":23.77},{"c":23.85,"h":23.85,"l":23.85,"n":13,"o":23.85,"t":"2026-10-01T11:15:00Z","v":380,"vw":23.85},{"c":23.81,"h":23.81,"l":23.81,"n":1,"o":23.81,"t":"2026-10-01T11:45:00Z","v":101,"vw":23.81},{"c":23.7,"h":23.7,"l":23.7,"n":4,"o":23.7,"t":"2026-10-01T13:15:00Z","v":213,"vw":23.7},{"c":23.41,"h":23.68,"l":23.3702,"n":261,"o":23.56,"t":"2026-10-01T13:30:00Z","v":27718,"vw":23.535744},{"c":23.19,"h":23.3901,"l":23.03,"n":206,"o":23.3901,"t":"2026-10-01T13:45:00Z","v":15870,"vw":23.187843},{"c":22.91,"h":23.03,"l":22.8,"n":241,"o":23.03,"t":"2026-10-01T14:00:00Z","v":33414,"vw":22.866119},{"c":22.83,"h":22.92,"l":22.7375,"n":538,"o":22.915,"t":"2026-10-01T14:15:00Z","v":151603,"vw":22.837323},{"c":23.09,"h":23.13,"l":22.81,"n":111,"o":22.81,"t":"2026-10-01T14:30:00Z","v":10679,"vw":22.996119},{"c":23.01,"h":23.1416,"l":23,"n":72,"o":23.0738,"t":"2026-10-01T14:45:00Z","v":8037,"vw":23.077691},{"c":22.8798,"h":22.99,"l":22.85,"n":58,"o":22.98,"t":"2026-10-01T15:00:00Z","v":7697,"vw":22.896686},{"c":23.03,"h":23.0601,"l":22.86,"n":96,"o":22.86,"t":"2026-10-01T15:15:00Z","v":11087,"vw":22.957273},{"c":23.01,"h":23.028,"l":22.915,"n":34,"o":22.99,"t":"2026-10-01T15:30:00Z","v":4218,"vw":22.983129},{"c":23.035,"h":23.035,"l":22.92,"n":76,"o":22.975,"t":"2026-10-01T15:45:00Z","v":22899,"vw":22.94722},{"c":22.96,"h":23.075,"l":22.96,"n":39,"o":23.03,"t":"2026-10-01T16:00:00Z","v":4067,"vw":23.013715},{"c":23.02,"h":23.02,"l":22.9895,"n":33,"o":22.995,"t":"2026-10-01T16:15:00Z","v":3296,"vw":23.001799},{"c":23.03,"h":23.08,"l":22.9939,"n":27,"o":22.9939,"t":"2026-10-01T16:30:00Z","v":5798,"vw":23.015073},{"c":23.045,"h":23.14,"l":23.03,"n":47,"o":23.07,"t":"2026-10-01T16:45:00Z","v":10556,"vw":23.055205},{"c":23.09,"h":23.09,"l":23.06,"n":32,"o":23.09,"t":"2026-10-01T17:00:00Z","v":2876,"vw":23.084623},{"c":23.645,"h":23.645,"l":23.12,"n":65,"o":23.12,"t":"2026-10-01T17:15:00Z","v":18356,"vw":23.31927},{"c":23.62,"h":23.8,"l":23.565,"n":132,"o":23.66,"t":"2026-10-01T17:30:00Z","v":12669,"vw":23.682917},{"c":23.535,"h":23.68,"l":23.535,"n":112,"o":23.66,"t":"2026-10-01T17:45:00Z","v":12904,"vw":23.620763},{"c":23.335,"h":23.4,"l":23.2101,"n":52,"o":23.4,"t":"2026-10-01T18:00:00Z","v":3792,"vw":23.319734},{"c":23.365,"h":23.39,"l":23.3,"n":50,"o":23.3,"t":"2026-10-01T18:15:00Z","v":4304,"vw":23.349627},{"c":23.375,"h":23.42,"l":23.31,"n":45,"o":23.31,"t":"2026-10-01T18:30:00Z","v":4799,"vw":23.378938},{"c":23.39,"h":23.41,"l":23.3801,"n":6,"o":23.3801,"t":"2026-10-01T18:45:00Z","v":2549,"vw":23.391752},{"c":23.36,"h":23.45,"l":23.33,"n":53,"o":23.45,"t":"2026-10-01T19:00:00Z","v":5240,"vw":23.368851},{"c":23.35,"h":23.42,"l":23.35,"n":23,"o":23.38,"t":"2026-10-01T19:15:00Z","v":2504,"vw":23.396},{"c":23.33,"h":23.37,"l":23.3,"n":52,"o":23.3363,"t":"2026-10-01T19:30:00Z","v":5565,"vw":23.352483},{"c":23.45,"h":23.47,"l":23.34,"n":127,"o":23.35,"t":"2026-10-01T19:45:00Z","v":14952,"vw":23.405317},{"c":23.3898,"h":23.3898,"l":23.3898,"n":1,"o":23.3898,"t":"2026-10-01T20:00:00Z","v":700,"vw":23.3898},{"c":23.4958,"h":23.4958,"l":23.4958,"n":1,"o":23.4958,"t":"2026-10-01T21:15:00Z","v":550,"vw":23.4958},{"c":23.4981,"h":23.4981,"l":23.4981,"n":1,"o":23.4981,"t":"2026-10-01T23:00:00Z","v":100,"vw":23.4981},{"c":23.78,"h":23.78,"l":23.78,"n":4,"o":23.78,"t":"2026-10-02T08:00:00Z","v":352,"vw":23.78},{"c":23.9,"h":23.9,"l":23.86,"n":6,"o":23.86,"t":"2026-10-02T09:30:00Z","v":2500,"vw":23.883503},{"c":23.9,"h":23.9,"l":23.9,"n":2,"o":23.9,"t":"2026-10-02T09:45:00Z","v":200,"vw":23.9},{"c":23.83,"h":23.8875,"l":23.8,"n":7,"o":23.8875,"t":"2026-10-02T10:00:00Z","v":1632,"vw":23.822302},{"c":23.78,"h":23.78,"l":23.78,"n":1,"o":23.78,"t":"2026-10-02T10:15:00Z","v":500,"vw":23.78},{"c":23.77,"h":23.77,"l":23.77,"n":1,"o":23.77,"t":"2026-10-02T10:30:00Z","v":100,"vw":23.77},{"c":23.8,"h":23.83,"l":23.7577,"n":9,"o":23.7815,"t":"2026-10-02T11:00:00Z","v":2966,"vw":23.801194},{"c":23.76,"h":23.76,"l":23.76,"n":1,"o":23.76,"t":"2026-10-02T11:15:00Z","v":149,"vw":23.76},{"c":23.8,"h":23.8,"l":23.8,"n":1,"o":23.8,"t":"2026-10-02T11:30:00Z","v":200,"vw":23.8},{"c":23.75,"h":23.75,"l":23.75,"n":9,"o":23.75,"t":"2026-10-02T11:45:00Z","v":5613,"vw":23.75},{"c":23.65,"h":23.65,"l":23.65,"n":2,"o":23.65,"t":"2026-10-02T12:00:00Z","v":108,"vw":23.65},{"c":23.66,"h":23.66,"l":23.66,"n":3,"o":23.66,"t":"2026-10-02T12:15:00Z","v":200,"vw":23.66},{"c":24.05,"h":24.06,"l":23.9473,"n":16,"o":23.9473,"t":"2026-10-02T12:30:00Z","v":1353,"vw":24.028795},{"c":24.03,"h":24.03,"l":24.03,"n":1,"o":24.03,"t":"2026-10-02T12:45:00Z","v":100,"vw":24.03},{"c":24.11,"h":24.18,"l":24.1,"n":33,"o":24.12,"t":"2026-10-02T13:00:00Z","v":3453,"vw":24.128129},{"c":24.16,"h":24.16,"l":24.1,"n":9,"o":24.1386,"t":"2026-10-02T13:15:00Z","v":3240,"vw":24.138123},{"c":24.54,"h":24.59,"l":24.03,"n":460,"o":24.03,"t":"2026-10-02T13:30:00Z","v":66436,"vw":24.450102},{"c":24.4795,"h":24.57,"l":24.3,"n":194,"o":24.56,"t":"2026-10-02T13:45:00Z","v":28386,"vw":24.46341},{"c":24.69,"h":24.8,"l":24.4405,"n":222,"o":24.455,"t":"2026-10-02T14:00:00Z","v":35574,"vw":24.707781},{"c":24.7899,"h":24.82,"l":24.61,"n":164,"o":24.61,"t":"2026-10-02T14:15:00Z","v":31415,"vw":24.768671},{"c":24.78,"h":24.8,"l":24.65,"n":68,"o":24.725,"t":"2026-10-02T14:30:00Z","v":14186,"vw":24.732701},{"c":24.48,"h":24.82,"l":24.47,"n":83,"o":24.75,"t":"2026-10-02T14:45:00Z","v":12732,"vw":24.687155},{"c":24.26,"h":24.58,"l":24.2072,"n":116,"o":24.5,"t":"2026-10-02T15:00:00Z","v":36659,"vw":24.489139},{"c":24.19,"h":24.34,"l":24.0881,"n":283,"o":24.29,"t":"2026-10-02T15:15:00Z","v":68228,"vw":24.212485},{"c":24.15,"h":24.25,"l":24.15,"n":59,"o":24.19,"t":"2026-10-02T15:30:00Z","v":24618,"vw":24.22067},{"c":24.1537,"h":24.16,"l":24,"n":54,"o":24.145,"t":"2026-10-02T15:45:00Z","v":11256,"vw":24.091049},{"c":24.225,"h":24.25,"l":24.15,"n":28,"o":24.15,"t":"2026-10-02T16:00:00Z","v":3764,"vw":24.228074},{"c":24.1048,"h":24.254,"l":24.1048,"n":51,"o":24.22,"t":"2026-10-02T16:15:00Z","v":9201,"vw":24.217016},{"c":24.0252,"h":24.0252,"l":24.015,"n":7,"o":24.02,"t":"2026-10-02T16:30:00Z","v":568,"vw":24.021425},{"c":23.98,"h":24.08,"l":23.97,"n":45,"o":24.065,"t":"2026-10-02T16:45:00Z","v":2713,"vw":24.010024},{"c":23.89,"h":23.965,"l":23.88,"n":28,"o":23.96,"t":"2026-10-02T17:00:00Z","v":2660,"vw":23.909277},{"c":23.87,"h":23.94,"l":23.84,"n":59,"o":23.92,"t":"2026-10-02T17:15:00Z","v":15270,"vw":23.904322},{"c":23.93,"h":23.96,"l":23.865,"n":7,"o":23.865,"t":"2026-10-02T17:30:00Z","v":7096,"vw":23.957233},{"c":24.01,"h":24.01,"l":23.935,"n":47,"o":23.98,"t":"2026-10-02T17:45:00Z","v":8075,"vw":23.985562},{"c":24.04,"h":24.04,"l":24.013,"n":5,"o":24.025,"t":"2026-10-02T18:00:00Z","v":505,"vw":24.031452},{"c":24.08,"h":24.095,"l":24.08,"n":70,"o":24.095,"t":"2026-10-02T18:15:00Z","v":1811,"vw":24.081907},{"c":23.95,"h":23.9939,"l":23.935,"n":14,"o":23.97,"t":"2026-10-02T18:30:00Z","v":3058,"vw":23.967559},{"c":23.965,"h":23.965,"l":23.945,"n":6,"o":23.96,"t":"2026-10-02T18:45:00Z","v":3457,"vw":23.947196},{"c":23.95,"h":23.9676,"l":23.92,"n":30,"o":23.92,"t":"2026-10-02T19:00:00Z","v":4261,"vw":23.952506},{"c":24.005,"h":24.01,"l":23.934,"n":20,"o":23.95,"t":"2026-10-02T19:15:00Z","v":4087,"vw":23.967151},{"c":24.045,"h":24.17,"l":24.04,"n":62,"o":24.07,"t":"2026-10-02T19:30:00Z","v":20248,"vw":24.141378},{"c":24.1,"h":24.11,"l":24.03,"n":91,"o":24.11,"t":"2026-10-02T19:45:00Z","v":15554,"vw":24.086199},{"c":24.19,"h":24.19,"l":24.08,"n":23,"o":24.08,"t":"2026-10-02T20:00:00Z","v":5271,"vw":24.180837},{"c":24.0302,"h":24.12,"l":24.0302,"n":2,"o":24.12,"t":"2026-10-02T20:15:00Z","v":1720,"vw":24.056305},{"c":24.04,"h":24.04,"l":24.04,"n":3,"o":24.04,"t":"2026-10-02T20:30:00Z","v":402,"vw":24.04},{"c":23.84,"h":23.84,"l":23.84,"n":4,"o":23.84,"t":"2026-10-02T21:00:00Z","v":400,"vw":23.84},{"c":24.08,"h":24.08,"l":23.78,"n":3,"o":24.08,"t":"2026-10-02T21:45:00Z","v":800,"vw":24.0425},{"c":23.8039,"h":23.8039,"l":23.8039,"n":1,"o":23.8039,"t":"2026-10-02T22:15:00Z","v":1000,"vw":23.8039},{"c":24.2,"h":24.23,"l":24.2,"n":3,"o":24.23,"t":"2026-10-05T11:15:00Z","v":700,"vw":24.208143},{"c":24.2,"h":24.2,"l":24.2,"n":1,"o":24.2,"t":"2026-10-05T12:45:00Z","v":1000,"vw":24.2},{"c":24.2232,"h":24.2232,"l":24.2232,"n":1,"o":24.2232,"t":"2026-10-05T13:00:00Z","v":500,"vw":24.2232},{"c":24.29,"h":24.29,"l":24.27,"n":30,"o":24.27,"t":"2026-10-05T13:15:00Z","v":1155,"vw":24.28},{"c":23.67,"h":24.3,"l":23.65,"n":339,"o":24.28,"t":"2026-10-05T13:30:00Z","v":40569,"vw":23.905435},{"c":23.53,"h":23.66,"l":23.36,"n":216,"o":23.64,"t":"2026-10-05T13:45:00Z","v":29891,"vw":23.49947},{"c":23.55,"h":23.6339,"l":23.4,"n":159,"o":23.5,"t":"2026-10-05T14:00:00Z","v":18900,"vw":23.541486},{"c":23.3998,"h":23.575,"l":23.3998,"n":127,"o":23.575,"t":"2026-10-05T14:15:00Z","v":10173,"vw":23.469966},{"c":23.4199,"h":23.42,"l":23.27,"n":138,"o":23.4,"t":"2026-10-05T14:30:00Z","v":35271,"vw":23.320451},{"c":23.3861,"h":23.4519,"l":23.37,"n":48,"o":23.44,"t":"2026-10-05T14:45:00Z","v":5639,"vw":23.399517},{"c":23.395,"h":23.49,"l":23.38,"n":37,"o":23.48,"t":"2026-10-05T15:00:00Z","v":4649,"vw":23.436467},{"c":23.34,"h":23.38,"l":23.34,"n":67,"o":23.37,"t":"2026-10-05T15:15:00Z","v":8739,"vw":23.353447},{"c":23.41,"h":23.41,"l":23.35,"n":21,"o":23.36,"t":"2026-10-05T15:30:00Z","v":1423,"vw":23.383927},{"c":23.495,"h":23.5227,"l":23.41,"n":31,"o":23.41,"t":"2026-10-05T15:45:00Z","v":4589,"vw":23.475206},{"c":23.44,"h":23.5,"l":23.437,"n":62,"o":23.5,"t":"2026-10-05T16:00:00Z","v":10285,"vw":23.461621},{"c":23.3794,"h":23.42,"l":23.35,"n":21,"o":23.42,"t":"2026-10-05T16:15:00Z","v":1053,"vw":23.388525},{"c":23.32,"h":23.37,"l":23.3,"n":29,"o":23.37,"t":"2026-10-05T16:30:00Z","v":2970,"vw":23.323215},{"c":23.3245,"h":23.3245,"l":23.27,"n":65,"o":23.315,"t":"2026-10-05T16:45:00Z","v":10761,"vw":23.287147},{"c":23.2428,"h":23.3037,"l":23.22,"n":43,"o":23.3037,"t":"2026-10-05T17:00:00Z","v":4455,"vw":23.242821},{"c":23.285,"h":23.285,"l":23.25,"n":12,"o":23.2639,"t":"2026-10-05T17:15:00Z","v":1070,"vw":23.27446},{"c":23.335,"h":23.35,"l":23.255,"n":21,"o":23.255,"t":"2026-10-05T17:30:00Z","v":1964,"vw":23.306066},{"c":23.375,"h":23.42,"l":23.345,"n":54,"o":23.35,"t":"2026-10-05T17:45:00Z","v":9882,"vw":23.375627},{"c":23.31,"h":23.375,"l":23.3,"n":49,"o":23.375,"t":"2026-10-05T18:00:00Z","v":9354,"vw":23.304613},{"c":23.3,"h":23.35,"l":23.295,"n":28,"o":23.34,"t":"2026-10-05T18:15:00Z","v":2265,"vw":23.327384},{"c":23.22,"h":23.27,"l":23.1701,"n":69,"o":23.27,"t":"2026-10-05T18:30:00Z","v":22148,"vw":23.212501},{"c":23.29,"h":23.29,"l":23.18,"n":95,"o":23.21,"t":"2026-10-05T18:45:00Z","v":23413,"vw":23.208457},{"c":23.4,"h":23.4,"l":23.27,"n":62,"o":23.27,"t":"2026-10-05T19:00:00Z","v":13474,"vw":23.312382},{"c":23.41,"h":23.53,"l":23.41,"n":90,"o":23.44,"t":"2026-10-05T19:15:00Z","v":21418,"vw":23.467143},{"c":23.458,"h":23.48,"l":23.365,"n":37,"o":23.41,"t":"2026-10-05T19:30:00Z","v":9250,"vw":23.436632},{"c":23.37,"h":23.47,"l":23.35,"n":94,"o":23.47,"t":"2026-10-05T19:45:00Z","v":20192,"vw":23.37868},{"c":23.36,"h":23.4156,"l":23.36,"n":10,"o":23.39,"t":"2026-10-05T20:00:00Z","v":1723,"vw":23.388392},{"c":23.41,"h":23.46,"l":23.41,"n":6,"o":23.46,"t":"2026-10-05T22:30:00Z","v":1149,"vw":23.438782},{"c":23.45,"h":23.45,"l":23.45,"n":4,"o":23.45,"t":"2026-10-06T08:00:00Z","v":226,"vw":23.45},{"c":23.55,"h":23.55,"l":23.55,"n":1,"o":23.55,"t":"2026-10-06T11:00:00Z","v":130,"vw":23.55},{"c":23.77,"h":23.77,"l":23.77,"n":1,"o":23.77,"t":"2026-10-06T12:00:00Z","v":543,"vw":23.77},{"c":23.806,"h":23.806,"l":23.77,"n":8,"o":23.77,"t":"2026-10-06T12:15:00Z","v":1731,"vw":23.788},{"c":23.77,"h":23.77,"l":23.69,"n":2,"o":23.69,"t":"2026-10-06T12:30:00Z","v":380,"vw":23.732105},{"c":23.75,"h":23.75,"l":23.75,"n":8,"o":23.75,"t":"2026-10-06T12:45:00Z","v":900,"vw":23.75},{"c":23.77,"h":23.77,"l":23.75,"n":16,"o":23.76,"t":"2026-10-06T13:15:00Z","v":2935,"vw":23.758514},{"c":24,"h":24.21,"l":23.76,"n":206,"o":23.78,"t":"2026-10-06T13:30:00Z","v":24615,"vw":24.0127},{"c":24.3357,"h":24.3499,"l":24,"n":131,"o":24.015,"t":"2026-10-06T13:45:00Z","v":22069,"vw":24.234574},{"c":24.265,"h":24.445,"l":24.2516,"n":164,"o":24.325,"t":"2026-10-06T14:00:00Z","v":20196,"vw":24.325636},{"c":24.12,"h":24.31,"l":24.12,"n":104,"o":24.31,"t":"2026-10-06T14:15:00Z","v":14615,"vw":24.25783},{"c":24.09,"h":24.095,"l":23.97,"n":36,"o":24.045,"t":"2026-10-06T14:30:00Z","v":7977,"vw":24.020751},{"c":24.305,"h":24.33,"l":24.05,"n":15,"o":24.05,"t":"2026-10-06T14:45:00Z","v":1765,"vw":24.175493},{"c":24.5019,"h":24.53,"l":24.4,"n":71,"o":24.41,"t":"2026-10-06T15:00:00Z","v":13296,"vw":24.481682},{"c":24.5,"h":24.53,"l":24.43,"n":55,"o":24.53,"t":"2026-10-06T15:15:00Z","v":6592,"vw":24.468326},{"c":24.44,"h":24.44,"l":24.37,"n":67,"o":24.43,"t":"2026-10-06T15:30:00Z","v":5091,"vw":24.405465},{"c":24.4397,"h":24.479,"l":24.415,"n":24,"o":24.44,"t":"2026-10-06T15:45:00Z","v":3050,"vw":24.454109},{"c":24.38,"h":24.48,"l":24.38,"n":58,"o":24.48,"t":"2026-10-06T16:00:00Z","v":7371,"vw":24.425751},{"c":24.2618,"h":24.325,"l":24.241,"n":27,"o":24.325,"t":"2026-10-06T16:15:00Z","v":7326,"vw":24.293903},{"c":24.439,"h":24.439,"l":24.3001,"n":45,"o":24.33,"t":"2026-10-06T16:30:00Z","v":13448,"vw":24.361856},{"c":24.41,"h":24.475,"l":24.4,"n":32,"o":24.46,"t":"2026-10-06T16:45:00Z","v":10492,"vw":24.418996},{"c":24.3639,"h":24.395,"l":24.36,"n":32,"o":24.39,"t":"2026-10-06T17:00:00Z","v":6379,"vw":24.364765},{"c":24.4,"h":24.4,"l":24.21,"n":17,"o":24.36,"t":"2026-10-06T17:15:00Z","v":1035,"vw":24.294969},{"c":24.55,"h":24.55,"l":24.37,"n":37,"o":24.37,"t":"2026-10-06T17:30:00Z","v":3277,"vw":24.486346},{"c":24.67,"h":24.6796,"l":24.57,"n":49,"o":24.57,"t":"2026-10-06T17:45:00Z","v":12136,"vw":24.638533},{"c":24.617,"h":24.73,"l":24.5801,"n":148,"o":24.6699,"t":"2026-10-06T18:00:00Z","v":31889,"vw":24.687303},{"c":24.54,"h":24.614,"l":24.54,"n":30,"o":24.614,"t":"2026-10-06T18:15:00Z","v":10240,"vw":24.55392},{"c":24.53,"h":24.59,"l":24.53,"n":10,"o":24.59,"t":"2026-10-06T18:30:00Z","v":6014,"vw":24.53661},{"c":24.624,"h":24.625,"l":24.555,"n":44,"o":24.56,"t":"2026-10-06T18:45:00Z","v":8476,"vw":24.591022},{"c":24.44,"h":24.57,"l":24.43,"n":545,"o":24.55,"t":"2026-10-06T19:00:00Z","v":50958,"vw":24.498814},{"c":24.4,"h":24.44,"l":24.34,"n":364,"o":24.4305,"t":"2026-10-06T19:15:00Z","v":48127,"vw":24.410632},{"c":24.41,"h":24.46,"l":24.395,"n":98,"o":24.415,"t":"2026-10-06T19:30:00Z","v":18463,"vw":24.420545},{"c":24.365,"h":24.42,"l":24.33,"n":78,"o":24.41,"t":"2026-10-06T19:45:00Z","v":11974,"vw":24.385869},{"c":24.42,"h":24.42,"l":24.36,"n":5,"o":24.36,"t":"2026-10-06T20:00:00Z","v":2276,"vw":24.36264},{"c":24.45,"h":24.45,"l":24.45,"n":1,"o":24.45,"t":"2026-10-06T20:30:00Z","v":100,"vw":24.45},{"c":24.3404,"h":24.3404,"l":24.3404,"n":1,"o":24.3404,"t":"2026-10-06T21:00:00Z","v":232,"vw":24.3404},{"c":24.4743,"h":24.4743,"l":24.4743,"n":1,"o":24.4743,"t":"2026-10-06T22:45:00Z","v":500,"vw":24.4743},{"c":24.4717,"h":24.4717,"l":24.4717,"n":2,"o":24.4717,"t":"2026-10-06T23:30:00Z","v":405,"vw":24.4717},{"c":24.33,"h":24.47,"l":24.21,"n":10,"o":24.47,"t":"2026-10-07T08:00:00Z","v":744,"vw":24.353253},{"c":24.1,"h":24.1,"l":24.1,"n":5,"o":24.1,"t":"2026-10-07T08:45:00Z","v":204,"vw":24.1},{"c":23.86,"h":23.86,"l":23.86,"n":48,"o":23.86,"t":"2026-10-07T09:30:00Z","v":7090,"vw":23.86},{"c":23.8551,"h":23.86,"l":23.8551,"n":9,"o":23.86,"t":"2026-10-07T09:45:00Z","v":700,"vw":23.856532},{"c":23.86,"h":23.86,"l":23.86,"n":1,"o":23.86,"t":"2026-10-07T10:30:00Z","v":500,"vw":23.86},{"c":23.94,"h":23.94,"l":23.94,"n":7,"o":23.94,"t":"2026-10-07T11:00:00Z","v":233,"vw":23.94},{"c":23.83,"h":23.85,"l":23.83,"n":5,"o":23.83,"t":"2026-10-07T11:15:00Z","v":3600,"vw":23.834749},{"c":23.68,"h":23.74,"l":23.68,"n":57,"o":23.73,"t":"2026-10-07T11:45:00Z","v":39191,"vw":23.704113},{"c":23.6969,"h":23.6969,"l":23.6969,"n":1,"o":23.6969,"t":"2026-10-07T12:00:00Z","v":150,"vw":23.6969},{"c":23.65,"h":23.76,"l":23.65,"n":5,"o":23.76,"t":"2026-10-07T12:15:00Z","v":805,"vw":23.688928},{"c":23.8,"h":23.8,"l":23.8,"n":1,"o":23.8,"t":"2026-10-07T12:30:00Z","v":179,"vw":23.8},{"c":23.74,"h":23.8,"l":23.725,"n":13,"o":23.8,"t":"2026-10-07T12:45:00Z","v":20755,"vw":23.765024},{"c":23.7783,"h":23.78,"l":23.6817,"n":16,"o":23.75,"t":"2026-10-07T13:00:00Z","v":10897,"vw":23.756293},{"c":23.7387,"h":23.77,"l":23.7387,"n":2,"o":23.77,"t":"2026-10-07T13:15:00Z","v":450,"vw":23.756089},{"c":23.47,"h":23.74,"l":23.2,"n":389,"o":23.7,"t":"2026-10-07T13:30:00Z","v":81795,"vw":23.354471},{"c":23.6,"h":23.6,"l":23.36,"n":162,"o":23.46,"t":"2026-10-07T13:45:00Z","v":12172,"vw":23.462413},{"c":23.46,"h":23.6,"l":23.45,"n":153,"o":23.6,"t":"2026-10-07T14:00:00Z","v":72946,"vw":23.474231},{"c":23.38,"h":23.45,"l":23.37,"n":148,"o":23.45,"t":"2026-10-07T14:15:00Z","v":24885,"vw":23.400415},{"c":23.35,"h":23.45,"l":23.34,"n":106,"o":23.385,"t":"2026-10-07T14:30:00Z","v":12611,"vw":23.38915},{"c":23.32,"h":23.375,"l":23.23,"n":169,"o":23.345,"t":"2026-10-07T14:45:00Z","v":23987,"vw":23.280537},{"c":23.15,"h":23.27,"l":23.07,"n":185,"o":23.27,"t":"2026-10-07T15:00:00Z","v":84179,"vw":23.157143},{"c":23.02,"h":23.16,"l":22.97,"n":326,"o":23.15,"t":"2026-10-07T15:15:00Z","v":48094,"vw":23.059524},{"c":23.13,"h":23.16,"l":23.01,"n":113,"o":23.01,"t":"2026-10-07T15:30:00Z","v":19149,"vw":23.10725},{"c":23.17,"h":23.23,"l":23.15,"n":90,"o":23.16,"t":"2026-10-07T15:45:00Z","v":12933,"vw":23.175841},{"c":23.11,"h":23.17,"l":23.09,"n":112,"o":23.17,"t":"2026-10-07T16:00:00Z","v":16467,"vw":23.127115},{"c":23.075,"h":23.13,"l":23.06,"n":116,"o":23.13,"t":"2026-10-07T16:15:00Z","v":75524,"vw":23.093731},{"c":23.1,"h":23.12,"l":23.07,"n":84,"o":23.07,"t":"2026-10-07T16:30:00Z","v":7940,"vw":23.099403},{"c":23.0299,"h":23.118,"l":23.01,"n":98,"o":23.118,"t":"2026-10-07T16:45:00Z","v":32747,"vw":23.070392},{"c":23.145,"h":23.145,"l":23.02,"n":135,"o":23.02,"t":"2026-10-07T17:00:00Z","v":12481,"vw":23.069122},{"c":23.14,"h":23.165,"l":23.1,"n":48,"o":23.12,"t":"2026-10-07T17:15:00Z","v":9448,"vw":23.124708},{"c":23.11,"h":23.16,"l":23.1,"n":46,"o":23.14,"t":"2026-10-07T17:30:00Z","v":2987,"vw":23.134704},{"c":23.09,"h":23.11,"l":23.06,"n":73,"o":23.09,"t":"2026-10-07T17:45:00Z","v":7878,"vw":23.090753},{"c":23.1,"h":23.187,"l":23.07,"n":61,"o":23.08,"t":"2026-10-07T18:00:00Z","v":7078,"vw":23.116943},{"c":23.16,"h":23.16,"l":23.09,"n":46,"o":23.09,"t":"2026-10-07T18:15:00Z","v":4693,"vw":23.103404},{"c":23.13,"h":23.15,"l":23.06,"n":56,"o":23.149,"t":"2026-10-07T18:30:00Z","v":6881,"vw":23.098955},{"c":23.13,"h":23.17,"l":23.12,"n":53,"o":23.13,"t":"2026-10-07T18:45:00Z","v":15407,"vw":23.14608},{"c":23.15,"h":23.22,"l":23.11,"n":61,"o":23.13,"t":"2026-10-07T19:00:00Z","v":7844,"vw":23.149073},{"c":23.2,"h":23.245,"l":23.13,"n":63,"o":23.17,"t":"2026-10-07T19:15:00Z","v":5219,"vw":23.173395},{"c":23.21,"h":23.25,"l":23.15,"n":79,"o":23.22,"t":"2026-10-07T19:30:00Z","v":11630,"vw":23.192073},{"c":23.263,"h":23.28,"l":23.19,"n":255,"o":23.24,"t":"2026-10-07T19:45:00Z","v":62545,"vw":23.245906},{"c":23.28,"h":23.3,"l":23.25,"n":14,"o":23.25,"t":"2026-10-07T20:00:00Z","v":2855,"vw":23.280586},{"c":23.33,"h":23.33,"l":23.25,"n":4,"o":23.25,"t":"2026-10-07T20:15:00Z","v":302,"vw":23.303333},{"c":23.29,"h":23.29,"l":23.29,"n":1,"o":23.29,"t":"2026-10-07T20:30:00Z","v":100,"vw":23.29},{"c":23.3745,"h":23.3745,"l":23.3745,"n":1,"o":23.3745,"t":"2026-10-07T20:45:00Z","v":200,"vw":23.3745},{"c":23.3677,"h":23.3677,"l":23.3677,"n":1,"o":23.3677,"t":"2026-10-07T21:15:00Z","v":500,"vw":23.3677},{"c":23.35,"h":23.35,"l":23.35,"n":1,"o":23.35,"t":"2026-10-07T21:30:00Z","v":100,"vw":23.35},{"c":23.4204,"h":23.45,"l":23.4204,"n":3,"o":23.45,"t":"2026-10-07T22:00:00Z","v":500,"vw":23.436844},{"c":23.4246,"h":23.4246,"l":23.4246,"n":1,"o":23.4246,"t":"2026-10-07T22:30:00Z","v":1000,"vw":23.4246},{"c":23.43,"h":23.43,"l":23.43,"n":3,"o":23.43,"t":"2026-10-07T23:00:00Z","v":204,"vw":23.43},{"c":23.47,"h":23.47,"l":23.45,"n":2,"o":23.45,"t":"2026-10-07T23:45:00Z","v":200,"vw":23.46},{"c":23.2,"h":23.2,"l":23.08,"n":9,"o":23.08,"t":"2026-10-08T08:00:00Z","v":538,"vw":23.128},{"c":22.9,"h":22.95,"l":22.9,"n":12,"o":22.95,"t":"2026-10-08T10:15:00Z","v":1054,"vw":22.944395},{"c":22.85,"h":22.86,"l":22.85,"n":10,"o":22.86,"t":"2026-10-08T10:30:00Z","v":751,"vw":22.851932},{"c":22.83,"h":22.83,"l":22.8,"n":4,"o":22.8,"t":"2026-10-08T10:45:00Z","v":469,"vw":22.8225},{"c":22.77,"h":22.86,"l":22.77,"n":24,"o":22.86,"t":"2026-10-08T11:00:00Z","v":807,"vw":22.8},{"c":22.82,"h":22.82,"l":22.74,"n":2,"o":22.74,"t":"2026-10-08T11:15:00Z","v":200,"vw":22.78},{"c":22.83,"h":22.83,"l":22.83,"n":4,"o":22.83,"t":"2026-10-08T11:30:00Z","v":255,"vw":22.83},{"c":22.88,"h":22.88,"l":22.88,"n":1,"o":22.88,"t":"2026-10-08T12:00:00Z","v":100,"vw":22.88},{"c":22.87,"h":22.87,"l":22.87,"n":2,"o":22.87,"t":"2026-10-08T12:45:00Z","v":200,"vw":22.87},{"c":22.94,"h":22.94,"l":22.87,"n":3,"o":22.87,"t":"2026-10-08T13:00:00Z","v":544,"vw":22.882868},{"c":22.99,"h":22.99,"l":22.99,"n":2,"o":22.99,"t":"2026-10-08T13:15:00Z","v":422,"vw":22.99},{"c":22.4,"h":22.91,"l":22.28,"n":456,"o":22.9,"t":"2026-10-08T13:30:00Z","v":120593,"vw":22.535636},{"c":22.21,"h":22.42,"l":22.15,"n":321,"o":22.37,"t":"2026-10-08T13:45:00Z","v":45775,"vw":22.283364},{"c":22.22,"h":22.36,"l":22.135,"n":278,"o":22.19,"t":"2026-10-08T14:00:00Z","v":35889,"vw":22.250903},{"c":22.51,"h":22.55,"l":22.22,"n":165,"o":22.22,"t":"2026-10-08T14:15:00Z","v":32059,"vw":22.427286},{"c":22.3,"h":22.49,"l":22.29,"n":111,"o":22.49,"t":"2026-10-08T14:30:00Z","v":17838,"vw":22.432929},{"c":22.33,"h":22.34,"l":22.25,"n":57,"o":22.31,"t":"2026-10-08T14:45:00Z","v":4024,"vw":22.298709},{"c":22.14,"h":22.306,"l":22.14,"n":161,"o":22.306,"t":"2026-10-08T15:00:00Z","v":19119,"vw":22.223321},{"c":22.11,"h":22.14,"l":22.045,"n":160,"o":22.135,"t":"2026-10-08T15:15:00Z","v":32183,"vw":22.098079},{"c":22.08,"h":22.105,"l":21.97,"n":391,"o":22.09,"t":"2026-10-08T15:30:00Z","v":60242,"vw":22.010449},{"c":21.995,"h":22.12,"l":21.99,"n":125,"o":22.11,"t":"2026-10-08T15:45:00Z","v":12006,"vw":22.05771},{"c":22.06,"h":22.09,"l":21.9842,"n":107,"o":22.035,"t":"2026-10-08T16:00:00Z","v":12336,"vw":22.03194},{"c":22.1111,"h":22.29,"l":22.0599,"n":158,"o":22.0599,"t":"2026-10-08T16:15:00Z","v":28251,"vw":22.162507},{"c":21.92,"h":22.1399,"l":21.87,"n":212,"o":22.12,"t":"2026-10-08T16:30:00Z","v":29248,"vw":22.041301},{"c":21.48,"h":21.93,"l":21.37,"n":556,"o":21.91,"t":"2026-10-08T16:45:00Z","v":107134,"vw":21.540067},{"c":21.65,"h":21.66,"l":21.375,"n":479,"o":21.47,"t":"2026-10-08T17:00:00Z","v":38812,"vw":21.524565},{"c":21.49,"h":21.66,"l":21.32,"n":409,"o":21.645,"t":"2026-10-08T17:15:00Z","v":37421,"vw":21.480255},{"c":21.465,"h":21.55,"l":21.42,"n":310,"o":21.49,"t":"2026-10-08T17:30:00Z","v":46965,"vw":21.482224},{"c":21.549,"h":21.565,"l":21.41,"n":331,"o":21.48,"t":"2026-10-08T17:45:00Z","v":42150,"vw":21.47303},{"c":21.535,"h":21.535,"l":21.435,"n":155,"o":21.52,"t":"2026-10-08T18:00:00Z","v":11498,"vw":21.480862},{"c":21.7,"h":21.725,"l":21.5495,"n":174,"o":21.5495,"t":"2026-10-08T18:15:00Z","v":43175,"vw":21.668728},{"c":21.66,"h":21.715,"l":21.585,"n":231,"o":21.715,"t":"2026-10-08T18:30:00Z","v":40872,"vw":21.646193},{"c":21.57,"h":21.675,"l":21.53,"n":311,"o":21.675,"t":"2026-10-08T18:45:00Z","v":74694,"vw":21.575002},{"c":21.4301,"h":21.55,"l":21.4214,"n":298,"o":21.55,"t":"2026-10-08T19:00:00Z","v":43951,"vw":21.502286},{"c":21.575,"h":21.625,"l":21.43,"n":282,"o":21.45,"t":"2026-10-08T19:15:00Z","v":54259,"vw":21.516127},{"c":21.52,"h":21.57,"l":21.46,"n":342,"o":21.57,"t":"2026-10-08T19:30:00Z","v":56622,"vw":21.513982},{"c":21.57,"h":21.61,"l":21.5,"n":634,"o":21.52,"t":"2026-10-08T19:45:00Z","v":138302,"vw":21.569338},{"c":21.8412,"h":21.88,"l":21.63,"n":14,"o":21.88,"t":"2026-10-08T20:00:00Z","v":532,"vw":21.815},{"c":21.68,"h":21.8,"l":21.68,"n":6,"o":21.8,"t":"2026-10-08T20:15:00Z","v":770,"vw":21.717419},{"c":21.747,"h":21.747,"l":21.69,"n":11,"o":21.74,"t":"2026-10-08T20:30:00Z","v":816,"vw":21.715342},{"c":21.7639,"h":21.7639,"l":21.74,"n":6,"o":21.74,"t":"2026-10-08T20:45:00Z","v":921,"vw":21.7555},{"c":21.76,"h":21.76,"l":21.7093,"n":2,"o":21.7093,"t":"2026-10-08T21:00:00Z","v":721,"vw":21.731872},{"c":21.8749,"h":21.8749,"l":21.8749,"n":1,"o":21.8749,"t":"2026-10-08T21:30:00Z","v":100,"vw":21.8749},{"c":21.78,"h":21.78,"l":21.78,"n":6,"o":21.78,"t":"2026-10-08T21:45:00Z","v":302,"vw":21.78},{"c":21.8574,"h":21.8574,"l":21.8574,"n":1,"o":21.8574,"t":"2026-10-08T22:15:00Z","v":250,"vw":21.8574},{"c":21.75,"h":21.77,"l":21.75,"n":22,"o":21.77,"t":"2026-10-08T22:30:00Z","v":2670,"vw":21.768578},{"c":21.8,"h":21.83,"l":21.8,"n":5,"o":21.82,"t":"2026-10-08T22:45:00Z","v":1215,"vw":21.826667},{"c":21.75,"h":21.75,"l":21.75,"n":3,"o":21.75,"t":"2026-10-08T23:15:00Z","v":126,"vw":21.75},{"c":21.73,"h":21.73,"l":21.73,"n":1,"o":21.73,"t":"2026-10-08T23:30:00Z","v":200,"vw":21.73},{"c":21.684,"h":21.7,"l":21.67,"n":9,"o":21.7,"t":"2026-10-08T23:45:00Z","v":2160,"vw":21.682858},{"c":22.11,"h":22.39,"l":22.01,"n":22,"o":22.01,"t":"2026-10-09T08:00:00Z","v":2528,"vw":22.17124},{"c":22.23,"h":22.23,"l":22.2,"n":13,"o":22.2,"t":"2026-10-09T08:15:00Z","v":11197,"vw":22.220726},{"c":22.23,"h":22.23,"l":22.23,"n":2,"o":22.23,"t":"2026-10-09T08:30:00Z","v":8010,"vw":22.23},{"c":22.16,"h":22.16,"l":22.16,"n":2,"o":22.16,"t":"2026-10-09T09:00:00Z","v":120,"vw":22.16},{"c":22.16,"h":22.16,"l":22.16,"n":1,"o":22.16,"t":"2026-10-09T09:45:00Z","v":400,"vw":22.16},{"c":22.16,"h":22.16,"l":22.16,"n":2,"o":22.16,"t":"2026-10-09T10:15:00Z","v":107,"vw":22.16},{"c":22.1,"h":22.16,"l":22.1,"n":3,"o":22.16,"t":"2026-10-09T11:00:00Z","v":2500,"vw":22.12952},{"c":22.01,"h":22.02,"l":22.01,"n":2,"o":22.02,"t":"2026-10-09T11:15:00Z","v":200,"vw":22.015},{"c":22.14,"h":22.14,"l":22.11,"n":3,"o":22.11,"t":"2026-10-09T11:45:00Z","v":431,"vw":22.117126},{"c":22.1,"h":22.14,"l":22.1,"n":4,"o":22.14,"t":"2026-10-09T12:00:00Z","v":100843,"vw":22.139417},{"c":22.1,"h":22.14,"l":22.1,"n":4,"o":22.13,"t":"2026-10-09T12:15:00Z","v":2683,"vw":22.135408},{"c":22.14,"h":22.14,"l":22.14,"n":1,"o":22.14,"t":"2026-10-09T12:30:00Z","v":110,"vw":22.14},{"c":22.05,"h":22.1,"l":22,"n":7,"o":22.1,"t":"2026-10-09T12:45:00Z","v":5934,"vw":22.052917},{"c":22.13,"h":22.13,"l":22.13,"n":2,"o":22.13,"t":"2026-10-09T13:00:00Z","v":200,"vw":22.13},{"c":21.92,"h":22,"l":21.92,"n":19,"o":22,"t":"2026-10-09T13:15:00Z","v":678,"vw":21.973333},{"c":21.57,"h":21.96,"l":21.47,"n":521,"o":21.89,"t":"2026-10-09T13:30:00Z","v":129929,"vw":21.618934},{"c":21.58,"h":21.62,"l":21.47,"n":274,"o":21.5,"t":"2026-10-09T13:45:00Z","v":25170,"vw":21.550218},{"c":21.58,"h":21.655,"l":21.47,"n":219,"o":21.63,"t":"2026-10-09T14:00:00Z","v":35800,"vw":21.585112},{"c":21.64,"h":21.64,"l":21.51,"n":131,"o":21.57,"t":"2026-10-09T14:15:00Z","v":12141,"vw":21.567196},{"c":21.63,"h":21.739,"l":21.555,"n":98,"o":21.65,"t":"2026-10-09T14:30:00Z","v":13447,"vw":21.673016},{"c":21.73,"h":21.77,"l":21.6,"n":123,"o":21.637,"t":"2026-10-09T14:45:00Z","v":29138,"vw":21.71714},{"c":21.7,"h":21.77,"l":21.6551,"n":123,"o":21.71,"t":"2026-10-09T15:00:00Z","v":21707,"vw":21.72167},{"c":21.57,"h":21.68,"l":21.57,"n":56,"o":21.65,"t":"2026-10-09T15:15:00Z","v":6062,"vw":21.631793},{"c":21.5454,"h":21.61,"l":21.5454,"n":55,"o":21.55,"t":"2026-10-09T15:30:00Z","v":6757,"vw":21.590897},{"c":21.555,"h":21.5806,"l":21.535,"n":47,"o":21.535,"t":"2026-10-09T15:45:00Z","v":7992,"vw":21.563914},{"c":21.56,"h":21.6,"l":21.53,"n":50,"o":21.54,"t":"2026-10-09T16:00:00Z","v":7365,"vw":21.558555},{"c":21.56,"h":21.6,"l":21.54,"n":55,"o":21.57,"t":"2026-10-09T16:15:00Z","v":5830,"vw":21.551367},{"c":21.6,"h":21.62,"l":21.575,"n":20,"o":21.575,"t":"2026-10-09T16:30:00Z","v":2002,"vw":21.609691},{"c":21.63,"h":21.66,"l":21.59,"n":32,"o":21.59,"t":"2026-10-09T16:45:00Z","v":4059,"vw":21.636985},{"c":21.54,"h":21.62,"l":21.54,"n":33,"o":21.62,"t":"2026-10-09T17:00:00Z","v":4559,"vw":21.585292},{"c":21.565,"h":21.58,"l":21.55,"n":13,"o":21.5578,"t":"2026-10-09T17:15:00Z","v":2121,"vw":21.555358},{"c":21.6,"h":21.6,"l":21.55,"n":19,"o":21.565,"t":"2026-10-09T17:30:00Z","v":1059,"vw":21.5795},{"c":21.66,"h":21.66,"l":21.575,"n":56,"o":21.59,"t":"2026-10-09T17:45:00Z","v":6330,"vw":21.621392},{"c":21.62,"h":21.63,"l":21.59,"n":18,"o":21.63,"t":"2026-10-09T18:00:00Z","v":5189,"vw":21.621521},{"c":21.59,"h":21.61,"l":21.59,"n":23,"o":21.6,"t":"2026-10-09T18:15:00Z","v":5031,"vw":21.601094},{"c":21.56,"h":21.599,"l":21.56,"n":22,"o":21.599,"t":"2026-10-09T18:30:00Z","v":3188,"vw":21.571271},{"c":21.62,"h":21.65,"l":21.56,"n":56,"o":21.5601,"t":"2026-10-09T18:45:00Z","v":5770,"vw":21.610659},{"c":21.63,"h":21.65,"l":21.59,"n":53,"o":21.62,"t":"2026-10-09T19:00:00Z","v":10214,"vw":21.611229},{"c":21.63,"h":21.69,"l":21.61,"n":42,"o":21.62,"t":"2026-10-09T19:15:00Z","v":8502,"vw":21.659738},{"c":21.6521,"h":21.6521,"l":21.57,"n":255,"o":21.63,"t":"2026-10-09T19:30:00Z","v":123769,"vw":21.581638},{"c":21.71,"h":21.71,"l":21.645,"n":147,"o":21.66,"t":"2026-10-09T19:45:00Z","v":15879,"vw":21.683229},{"c":21.6569,"h":21.71,"l":21.6569,"n":7,"o":21.71,"t":"2026-10-09T20:00:00Z","v":1350,"vw":21.67052},{"c":21.6831,"h":21.6831,"l":21.6831,"n":1,"o":21.6831,"t":"2026-10-09T20:15:00Z","v":3600,"vw":21.6831},{"c":21.715,"h":21.715,"l":21.715,"n":1,"o":21.715,"t":"2026-10-09T20:30:00Z","v":500,"vw":21.715},{"c":21.81,"h":21.81,"l":21.81,"n":1,"o":21.81,"t":"2026-10-09T21:15:00Z","v":500,"vw":21.81},{"c":21.89,"h":21.89,"l":21.669,"n":2,"o":21.669,"t":"2026-10-09T21:30:00Z","v":571,"vw":21.727056},{"c":21.8,"h":21.8,"l":21.8,"n":1,"o":21.8,"t":"2026-10-09T23:00:00Z","v":200,"vw":21.8},{"c":21.71,"h":21.71,"l":21.71,"n":2,"o":21.71,"t":"2026-10-09T23:30:00Z","v":126,"vw":21.71},{"c":21.89,"h":21.95,"l":21.89,"n":31,"o":21.94,"t":"2026-10-12T08:00:00Z","v":1457,"vw":21.920444},{"c":21.83,"h":21.83,"l":21.83,"n":4,"o":21.83,"t":"2026-10-12T08:30:00Z","v":2050,"vw":21.83},{"c":21.61,"h":21.61,"l":21.61,"n":2,"o":21.61,"t":"2026-10-12T09:15:00Z","v":606,"vw":21.61},{"c":21.7631,"h":21.7631,"l":21.6083,"n":2,"o":21.6083,"t":"2026-10-12T09:30:00Z","v":381,"vw":21.685497},{"c":21.63,"h":21.63,"l":21.63,"n":3,"o":21.63,"t":"2026-10-12T09:45:00Z","v":500,"vw":21.63},{"c":21.5,"h":21.71,"l":21.4811,"n":14,"o":21.71,"t":"2026-10-12T11:00:00Z","v":841,"vw":21.521499},{"c":21.46,"h":21.46,"l":21.46,"n":4,"o":21.46,"t":"2026-10-12T12:00:00Z","v":153,"vw":21.46},{"c":21.49,"h":21.49,"l":21.46,"n":4,"o":21.46,"t":"2026-10-12T12:15:00Z","v":746,"vw":21.475565},{"c":21.4074,"h":21.4074,"l":21.4,"n":2,"o":21.4,"t":"2026-10-12T12:45:00Z","v":4000,"vw":21.4037},{"c":21.47,"h":21.47,"l":21.47,"n":1,"o":21.47,"t":"2026-10-12T13:15:00Z","v":100,"vw":21.47},{"c":21.33,"h":21.45,"l":21.08,"n":325,"o":21.45,"t":"2026-10-12T13:30:00Z","v":24779,"vw":21.235847},{"c":21.22,"h":21.4,"l":21.2,"n":206,"o":21.365,"t":"2026-10-12T13:45:00Z","v":20414,"vw":21.255128},{"c":21.24,"h":21.24,"l":21.14,"n":222,"o":21.205,"t":"2026-10-12T14:00:00Z","v":49894,"vw":21.194412},{"c":21.09,"h":21.25,"l":21.03,"n":107,"o":21.25,"t":"2026-10-12T14:15:00Z","v":7925,"vw":21.101849},{"c":20.98,"h":21.1,"l":20.98,"n":422,"o":21.1,"t":"2026-10-12T14:30:00Z","v":52543,"vw":21.019493},{"c":21.05,"h":21.08,"l":20.963,"n":80,"o":20.98,"t":"2026-10-12T14:45:00Z","v":15007,"vw":21.00184},{"c":21.03,"h":21.1,"l":21.03,"n":87,"o":21.06,"t":"2026-10-12T15:00:00Z","v":9614,"vw":21.057644},{"c":20.95,"h":21.06,"l":20.95,"n":113,"o":21.025,"t":"2026-10-12T15:15:00Z","v":36507,"vw":21.048277},{"c":21.08,"h":21.09,"l":20.95,"n":131,"o":20.96,"t":"2026-10-12T15:30:00Z","v":18009,"vw":21.025151},{"c":21.12,"h":21.14,"l":21.07,"n":154,"o":21.08,"t":"2026-10-12T15:45:00Z","v":18777,"vw":21.107776},{"c":21.0895,"h":21.19,"l":21.0895,"n":47,"o":21.1199,"t":"2026-10-12T16:00:00Z","v":4339,"vw":21.138752},{"c":21.11,"h":21.14,"l":21.1,"n":31,"o":21.1,"t":"2026-10-12T16:15:00Z","v":5163,"vw":21.120705},{"c":21.0303,"h":21.1158,"l":21.0303,"n":46,"o":21.11,"t":"2026-10-12T16:30:00Z","v":3202,"vw":21.06494},{"c":20.94,"h":21.0401,"l":20.93,"n":118,"o":21.04,"t":"2026-10-12T16:45:00Z","v":15724,"vw":20.971709},{"c":21,"h":21,"l":20.93,"n":51,"o":20.93,"t":"2026-10-12T17:00:00Z","v":4479,"vw":20.962239},{"c":20.98,"h":21,"l":20.97,"n":32,"o":21,"t":"2026-10-12T17:15:00Z","v":2820,"vw":20.979783},{"c":20.98,"h":21,"l":20.97,"n":31,"o":20.99,"t":"2026-10-12T17:30:00Z","v":2369,"vw":20.980368},{"c":20.94,"h":20.99,"l":20.94,"n":78,"o":20.98,"t":"2026-10-12T17:45:00Z","v":24604,"vw":20.944408},{"c":20.93,"h":20.94,"l":20.91,"n":38,"o":20.935,"t":"2026-10-12T18:00:00Z","v":6228,"vw":20.929206},{"c":20.99,"h":21.01,"l":20.92,"n":91,"o":20.92,"t":"2026-10-12T18:15:00Z","v":30637,"vw":20.987686},{"c":20.925,"h":20.975,"l":20.92,"n":56,"o":20.975,"t":"2026-10-12T18:30:00Z","v":6913,"vw":20.94316},{"c":20.95,"h":20.955,"l":20.88,"n":96,"o":20.94,"t":"2026-10-12T18:45:00Z","v":32939,"vw":20.912392},{"c":20.985,"h":20.99,"l":20.96,"n":34,"o":20.96,"t":"2026-10-12T19:00:00Z","v":1724,"vw":20.975385},{"c":21.045,"h":21.055,"l":20.92,"n":70,"o":20.96,"t":"2026-10-12T19:15:00Z","v":7441,"vw":20.990649},{"c":21.085,"h":21.12,"l":21.05,"n":100,"o":21.05,"t":"2026-10-12T19:30:00Z","v":15427,"vw":21.088332},{"c":21.03,"h":21.07,"l":20.97,"n":156,"o":21.07,"t":"2026-10-12T19:45:00Z","v":34659,"vw":21.034498},{"c":21.01,"h":21.01,"l":21.01,"n":7,"o":21.01,"t":"2026-10-12T20:00:00Z","v":490,"vw":21.01},{"c":21.02,"h":21.02,"l":21.02,"n":12,"o":21.02,"t":"2026-10-12T20:15:00Z","v":136,"vw":21.02},{"c":21.08,"h":21.08,"l":21.08,"n":2,"o":21.08,"t":"2026-10-12T20:30:00Z","v":115,"vw":21.08},{"c":21.24,"h":21.24,"l":21.24,"n":1,"o":21.24,"t":"2026-10-12T21:15:00Z","v":100,"vw":21.24},{"c":21.264,"h":21.264,"l":21.15,"n":2,"o":21.15,"t":"2026-10-12T22:00:00Z","v":200,"vw":21.207},{"c":21.2389,"h":21.3,"l":20.98,"n":28,"o":21.3,"t":"2026-10-12T23:00:00Z","v":1787,"vw":21.165645},{"c":20.95,"h":20.98,"l":20.95,"n":12,"o":20.98,"t":"2026-10-12T23:30:00Z","v":1178,"vw":20.968024},{"c":20.88,"h":20.88,"l":20.88,"n":9,"o":20.88,"t":"2026-10-12T23:45:00Z","v":182,"vw":20.88},{"c":20.65,"h":20.65,"l":20.56,"n":10,"o":20.56,"t":"2026-10-13T08:00:00Z","v":777,"vw":20.607198},{"c":20.83,"h":20.83,"l":20.83,"n":3,"o":20.83,"t":"2026-10-13T09:30:00Z","v":200,"vw":20.83},{"c":20.66,"h":20.7,"l":20.66,"n":27,"o":20.7,"t":"2026-10-13T10:00:00Z","v":619,"vw":20.684674},{"c":20.66,"h":20.66,"l":20.66,"n":2,"o":20.66,"t":"2026-10-13T10:30:00Z","v":300,"vw":20.66},{"c":20.79,"h":20.79,"l":20.735,"n":9,"o":20.78,"t":"2026-10-13T10:45:00Z","v":3150,"vw":20.78},{"c":20.65,"h":20.65,"l":20.65,"n":1,"o":20.65,"t":"2026-10-13T11:00:00Z","v":102,"vw":20.65},{"c":20.53,"h":20.59,"l":20.53,"n":4,"o":20.59,"t":"2026-10-13T11:15:00Z","v":2380,"vw":20.53454},{"c":20.52,"h":20.52,"l":20.52,"n":1,"o":20.52,"t":"2026-10-13T11:30:00Z","v":175,"vw":20.52},{"c":20.6,"h":20.6,"l":20.6,"n":2,"o":20.6,"t":"2026-10-13T11:45:00Z","v":200,"vw":20.6},{"c":20.4,"h":20.5,"l":20.3451,"n":45,"o":20.5,"t":"2026-10-13T12:00:00Z","v":3164,"vw":20.400614},{"c":20.5,"h":20.5,"l":20.5,"n":1,"o":20.5,"t":"2026-10-13T12:15:00Z","v":100,"vw":20.5},{"c":20.3,"h":20.3,"l":20.3,"n":5,"o":20.3,"t":"2026-10-13T12:30:00Z","v":417,"vw":20.3},{"c":20.2297,"h":20.25,"l":20.2,"n":16,"o":20.25,"t":"2026-10-13T12:45:00Z","v":466,"vw":20.226722},{"c":20.26,"h":20.64,"l":20.22,"n":22,"o":20.25,"t":"2026-10-13T13:00:00Z","v":10197,"vw":20.262992},{"c":20.08,"h":20.22,"l":20.08,"n":17,"o":20.22,"t":"2026-10-13T13:15:00Z","v":2200,"vw":20.199758},{"c":20.13,"h":20.2,"l":19.88,"n":888,"o":20.07,"t":"2026-10-13T13:30:00Z","v":132933,"vw":20.057108},{"c":19.94,"h":20.2,"l":19.88,"n":530,"o":20.11,"t":"2026-10-13T13:45:00Z","v":341263,"vw":20.077584},{"c":20.28,"h":20.34,"l":19.94,"n":194,"o":19.94,"t":"2026-10-13T14:00:00Z","v":20591,"vw":20.180345},{"c":20.24,"h":20.41,"l":20.22,"n":140,"o":20.3,"t":"2026-10-13T14:15:00Z","v":13226,"vw":20.323132},{"c":20.26,"h":20.33,"l":20.17,"n":73,"o":20.22,"t":"2026-10-13T14:30:00Z","v":8230,"vw":20.245348},{"c":20.16,"h":20.28,"l":20.14,"n":96,"o":20.27,"t":"2026-10-13T14:45:00Z","v":7611,"vw":20.214814},{"c":20.22,"h":20.22,"l":20.13,"n":100,"o":20.17,"t":"2026-10-13T15:00:00Z","v":27522,"vw":20.158158},{"c":20.21,"h":20.22,"l":20.17,"n":104,"o":20.2138,"t":"2026-10-13T15:15:00Z","v":13626,"vw":20.188857},{"c":20.14,"h":20.23,"l":20.13,"n":55,"o":20.22,"t":"2026-10-13T15:30:00Z","v":11018,"vw":20.162581},{"c":20.28,"h":20.31,"l":20.135,"n":126,"o":20.15,"t":"2026-10-13T15:45:00Z","v":12818,"vw":20.23474},{"c":20.45,"h":20.45,"l":20.26,"n":68,"o":20.26,"t":"2026-10-13T16:00:00Z","v":20100,"vw":20.358881},{"c":20.5237,"h":20.545,"l":20.455,"n":99,"o":20.46,"t":"2026-10-13T16:15:00Z","v":12799,"vw":20.489674},{"c":20.6,"h":20.7059,"l":20.6,"n":121,"o":20.6,"t":"2026-10-13T16:30:00Z","v":11728,"vw":20.648703},{"c":20.5701,"h":20.7,"l":20.5701,"n":42,"o":20.65,"t":"2026-10-13T16:45:00Z","v":5866,"vw":20.654675},{"c":20.51,"h":20.57,"l":20.4895,"n":167,"o":20.5258,"t":"2026-10-13T17:00:00Z","v":41257,"vw":20.517892},{"c":20.43,"h":20.575,"l":20.43,"n":113,"o":20.56,"t":"2026-10-13T17:15:00Z","v":27325,"vw":20.503216},{"c":20.51,"h":20.51,"l":20.44,"n":10,"o":20.44,"t":"2026-10-13T17:30:00Z","v":932,"vw":20.496244},{"c":20.49,"h":20.58,"l":20.44,"n":47,"o":20.54,"t":"2026-10-13T17:45:00Z","v":2641,"vw":20.555319},{"c":20.59,"h":20.65,"l":20.51,"n":99,"o":20.515,"t":"2026-10-13T18:00:00Z","v":23032,"vw":20.547346},{"c":20.6295,"h":20.6295,"l":20.56,"n":12,"o":20.57,"t":"2026-10-13T18:15:00Z","v":2027,"vw":20.575108},{"c":20.52,"h":20.585,"l":20.51,"n":52,"o":20.58,"t":"2026-10-13T18:30:00Z","v":12942,"vw":20.520265},{"c":20.56,"h":20.59,"l":20.51,"n":19,"o":20.515,"t":"2026-10-13T18:45:00Z","v":1801,"vw":20.554452},{"c":20.54,"h":20.59,"l":20.508,"n":73,"o":20.54,"t":"2026-10-13T19:00:00Z","v":26468,"vw":20.512726},{"c":20.62,"h":20.6599,"l":20.525,"n":49,"o":20.54,"t":"2026-10-13T19:15:00Z","v":6946,"vw":20.622913},{"c":20.6,"h":20.66,"l":20.59,"n":75,"o":20.66,"t":"2026-10-13T19:30:00Z","v":8042,"vw":20.618525},{"c":20.62,"h":20.63,"l":20.59,"n":94,"o":20.595,"t":"2026-10-13T19:45:00Z","v":16931,"vw":20.61371},{"c":20.6,"h":20.6,"l":20.6,"n":7,"o":20.6,"t":"2026-10-13T20:00:00Z","v":245,"vw":20.6},{"c":20.72,"h":20.72,"l":20.6441,"n":3,"o":20.6441,"t":"2026-10-13T20:15:00Z","v":1058,"vw":20.672563},{"c":20.7,"h":20.7,"l":20.7,"n":1,"o":20.7,"t":"2026-10-13T20:30:00Z","v":100,"vw":20.7},{"c":20.71,"h":20.71,"l":20.71,"n":1,"o":20.71,"t":"2026-10-13T20:45:00Z","v":5000,"vw":20.71},{"c":20.73,"h":20.73,"l":20.73,"n":1,"o":20.73,"t":"2026-10-13T22:15:00Z","v":215,"vw":20.73},{"c":20.7454,"h":20.7454,"l":20.66,"n":2,"o":20.66,"t":"2026-10-13T22:30:00Z","v":1185,"vw":20.732068},{"c":20.76,"h":20.76,"l":20.7,"n":5,"o":20.7,"t":"2026-10-13T22:45:00Z","v":340,"vw":20.723529},{"c":20.7404,"h":20.7676,"l":20.7,"n":25,"o":20.7676,"t":"2026-10-13T23:30:00Z","v":1270,"vw":20.729052},{"c":20.64,"h":20.67,"l":20.64,"n":9,"o":20.67,"t":"2026-10-13T23:45:00Z","v":1250,"vw":20.662578},{"c":20.73,"h":20.73,"l":20.49,"n":11,"o":20.49,"t":"2026-10-14T08:00:00Z","v":378,"vw":20.61},{"c":20.4,"h":20.4,"l":20.4,"n":2,"o":20.4,"t":"2026-10-14T10:00:00Z","v":129,"vw":20.4},{"c":20.18,"h":20.18,"l":20.18,"n":1,"o":20.18,"t":"2026-10-14T11:00:00Z","v":100,"vw":20.18},{"c":20.15,"h":20.15,"l":20.15,"n":1,"o":20.15,"t":"2026-10-14T11:15:00Z","v":100,"vw":20.15},{"c":20.1,"h":20.1,"l":20.1,"n":3,"o":20.1,"t":"2026-10-14T11:30:00Z","v":350,"vw":20.1},{"c":20.19,"h":20.19,"l":20.15,"n":9,"o":20.15,"t":"2026-10-14T12:15:00Z","v":671,"vw":20.179069},{"c":19.6,"h":20,"l":19.6,"n":92,"o":20,"t":"2026-10-14T12:30:00Z","v":5171,"vw":19.804118},{"c":19.5,"h":19.69,"l":19.5,"n":94,"o":19.69,"t":"2026-10-14T12:45:00Z","v":9707,"vw":19.631448},{"c":19.4641,"h":19.5,"l":19.39,"n":96,"o":19.4543,"t":"2026-10-14T13:00:00Z","v":25270,"vw":19.434217},{"c":19.41,"h":19.44,"l":19.35,"n":40,"o":19.44,"t":"2026-10-14T13:15:00Z","v":2969,"vw":19.406679},{"c":18.8101,"h":19.58,"l":18.73,"n":1341,"o":19.47,"t":"2026-10-14T13:30:00Z","v":193943,"vw":19.073607},{"c":18.4398,"h":18.9399,"l":18.4398,"n":879,"o":18.83,"t":"2026-10-14T13:45:00Z","v":158120,"vw":18.727795},{"c":18.395,"h":18.5,"l":18.36,"n":282,"o":18.42,"t":"2026-10-14T14:00:00Z","v":32323,"vw":18.4128},{"c":18.52,"h":18.5513,"l":18.41,"n":385,"o":18.41,"t":"2026-10-14T14:15:00Z","v":41975,"vw":18.479415},{"c":18.65,"h":18.679,"l":18.485,"n":240,"o":18.51,"t":"2026-10-14T14:30:00Z","v":25560,"vw":18.563065},{"c":18.75,"h":18.81,"l":18.6101,"n":297,"o":18.696,"t":"2026-10-14T14:45:00Z","v":72339,"vw":18.716805},{"c":18.53,"h":18.72,"l":18.45,"n":199,"o":18.7199,"t":"2026-10-14T15:00:00Z","v":28415,"vw":18.567553},{"c":18.465,"h":18.561,"l":18.435,"n":144,"o":18.52,"t":"2026-10-14T15:15:00Z","v":17532,"vw":18.484481},{"c":18.36,"h":18.47,"l":18.31,"n":218,"o":18.46,"t":"2026-10-14T15:30:00Z","v":41110,"vw":18.382573},{"c":18.4,"h":18.43,"l":18.355,"n":153,"o":18.365,"t":"2026-10-14T15:45:00Z","v":13193,"vw":18.3902},{"c":18.17,"h":18.38,"l":18.14,"n":312,"o":18.38,"t":"2026-10-14T16:00:00Z","v":65047,"vw":18.253059},{"c":18.1834,"h":18.22,"l":18.13,"n":244,"o":18.155,"t":"2026-10-14T16:15:00Z","v":35201,"vw":18.179644},{"c":18.38,"h":18.38,"l":18.16,"n":206,"o":18.18,"t":"2026-10-14T16:30:00Z","v":25751,"vw":18.295592},{"c":18.3334,"h":18.36,"l":18.25,"n":131,"o":18.35,"t":"2026-10-14T16:45:00Z","v":566649,"vw":18.271232},{"c":18.28,"h":18.36,"l":18.28,"n":101,"o":18.32,"t":"2026-10-14T17:00:00Z","v":13643,"vw":18.308589},{"c":18.1799,"h":18.29,"l":18.14,"n":137,"o":18.27,"t":"2026-10-14T17:15:00Z","v":16919,"vw":18.23256},{"c":18.14,"h":18.18,"l":18.1033,"n":204,"o":18.16,"t":"2026-10-14T17:30:00Z","v":28132,"vw":18.145395},{"c":17.93,"h":18.12,"l":17.93,"n":366,"o":18.12,"t":"2026-10-14T17:45:00Z","v":37629,"vw":18.01244},{"c":18.046,"h":18.09,"l":17.9001,"n":198,"o":17.94,"t":"2026-10-14T18:00:00Z","v":32584,"vw":17.96147},{"c":18.03,"h":18.11,"l":18.01,"n":109,"o":18.0137,"t":"2026-10-14T18:15:00Z","v":26332,"vw":18.044952},{"c":17.955,"h":18.02,"l":17.93,"n":120,"o":18.02,"t":"2026-10-14T18:30:00Z","v":16324,"vw":17.973251},{"c":18.09,"h":18.11,"l":17.92,"n":136,"o":17.94,"t":"2026-10-14T18:45:00Z","v":45255,"vw":18.0012},{"c":18.04,"h":18.07,"l":17.995,"n":204,"o":18.06,"t":"2026-10-14T19:00:00Z","v":32893,"vw":18.040949},{"c":18.1,"h":18.2,"l":18.01,"n":173,"o":18.02,"t":"2026-10-14T19:15:00Z","v":35516,"vw":18.113038},{"c":18.115,"h":18.17,"l":18.0595,"n":669,"o":18.09,"t":"2026-10-14T19:30:00Z","v":141310,"vw":18.104868},{"c":18.165,"h":18.185,"l":18.02,"n":335,"o":18.125,"t":"2026-10-14T19:45:00Z","v":42148,"vw":18.108913},{"c":18.2,"h":18.2,"l":18.16,"n":11,"o":18.16,"t":"2026-10-14T20:00:00Z","v":265,"vw":18.177241},{"c":18.16,"h":18.16,"l":18.16,"n":5,"o":18.16,"t":"2026-10-14T20:15:00Z","v":523,"vw":18.16},{"c":18.0955,"h":18.0955,"l":18.0955,"n":1,"o":18.0955,"t":"2026-10-14T20:30:00Z","v":582,"vw":18.0955},{"c":18.0848,"h":18.1708,"l":18.0848,"n":10,"o":18.13,"t":"2026-10-14T21:00:00Z","v":2480,"vw":18.107211},{"c":18.0053,"h":18.152,"l":18.0053,"n":5,"o":18.152,"t":"2026-10-14T21:15:00Z","v":994,"vw":18.061425},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-14T21:30:00Z","v":150,"vw":18},{"c":18.18,"h":18.18,"l":18.0034,"n":6,"o":18.0034,"t":"2026-10-14T21:45:00Z","v":1429,"vw":18.049571},{"c":17.9,"h":18,"l":17.9,"n":29,"o":18,"t":"2026-10-14T22:00:00Z","v":600,"vw":17.95},{"c":17.7125,"h":17.82,"l":17.5464,"n":40,"o":17.82,"t":"2026-10-14T22:15:00Z","v":9919,"vw":17.771189},{"c":17.5,"h":17.75,"l":17.5,"n":42,"o":17.75,"t":"2026-10-14T22:30:00Z","v":6098,"vw":17.628412},{"c":17.6515,"h":17.73,"l":17.5305,"n":15,"o":17.5305,"t":"2026-10-14T22:45:00Z","v":5995,"vw":17.620254},{"c":17.6149,"h":17.69,"l":17.61,"n":18,"o":17.61,"t":"2026-10-14T23:00:00Z","v":2467,"vw":17.631777},{"c":17.53,"h":17.59,"l":17.53,"n":11,"o":17.5565,"t":"2026-10-14T23:15:00Z","v":3901,"vw":17.554974},{"c":17.55,"h":17.6,"l":17.5076,"n":33,"o":17.51,"t":"2026-10-14T23:30:00Z","v":15908,"vw":17.540129},{"c":17.4099,"h":17.52,"l":17.4099,"n":24,"o":17.52,"t":"2026-10-14T23:45:00Z","v":7456,"vw":17.50082},{"c":17.4109,"h":17.8,"l":17.4109,"n":38,"o":17.6,"t":"2026-10-15T08:00:00Z","v":4266,"vw":17.559551},{"c":17.3341,"h":17.42,"l":17.3,"n":14,"o":17.42,"t":"2026-10-15T08:15:00Z","v":1731,"vw":17.317141},{"c":17.27,"h":17.41,"l":17.27,"n":30,"o":17.4,"t":"2026-10-15T08:30:00Z","v":8056,"vw":17.384261},{"c":17.26,"h":17.26,"l":17.26,"n":1,"o":17.26,"t":"2026-10-15T08:45:00Z","v":100,"vw":17.26},{"c":17.4,"h":17.41,"l":17.4,"n":7,"o":17.41,"t":"2026-10-15T09:30:00Z","v":353,"vw":17.40661},{"c":17.33,"h":17.4,"l":17.33,"n":9,"o":17.4,"t":"2026-10-15T09:45:00Z","v":1385,"vw":17.355556},{"c":17.3524,"h":17.3524,"l":17.3524,"n":1,"o":17.3524,"t":"2026-10-15T10:00:00Z","v":430,"vw":17.3524},{"c":17.47,"h":17.47,"l":17.47,"n":1,"o":17.47,"t":"2026-10-15T10:30:00Z","v":100,"vw":17.47},{"c":17.3,"h":17.42,"l":17.24,"n":39,"o":17.42,"t":"2026-10-15T11:00:00Z","v":26878,"vw":17.300193},{"c":17.4386,"h":17.5,"l":17.3889,"n":14,"o":17.49,"t":"2026-10-15T11:15:00Z","v":4928,"vw":17.443288},{"c":17.6,"h":17.68,"l":17.44,"n":36,"o":17.44,"t":"2026-10-15T11:30:00Z","v":20788,"vw":17.542246},{"c":17.5789,"h":17.6,"l":17.51,"n":19,"o":17.58,"t":"2026-10-15T11:45:00Z","v":4691,"vw":17.571497},{"c":17.5,"h":17.5035,"l":17.5,"n":23,"o":17.5,"t":"2026-10-15T12:00:00Z","v":29166,"vw":17.50018},{"c":17.54,"h":17.54,"l":17.45,"n":18,"o":17.45,"t":"2026-10-15T12:15:00Z","v":9684,"vw":17.528468},{"c":17.52,"h":17.52,"l":17.34,"n":14,"o":17.5,"t":"2026-10-15T12:30:00Z","v":8421,"vw":17.458445},{"c":17.35,"h":17.4978,"l":17.35,"n":9,"o":17.4978,"t":"2026-10-15T12:45:00Z","v":3853,"vw":17.416135},{"c":17.1989,"h":17.31,"l":17.1989,"n":16,"o":17.3,"t":"2026-10-15T13:00:00Z","v":5789,"vw":17.226315},{"c":17.12,"h":17.29,"l":17.06,"n":41,"o":17.29,"t":"2026-10-15T13:15:00Z","v":4640,"vw":17.127472},{"c":16.76,"h":17.18,"l":16.57,"n":830,"o":17.1,"t":"2026-10-15T13:30:00Z","v":187637,"vw":16.796754},{"c":16.4,"h":16.79,"l":16.275,"n":542,"o":16.75,"t":"2026-10-15T13:45:00Z","v":114183,"vw":16.425227},{"c":16.51,"h":16.74,"l":16.33,"n":470,"o":16.3794,"t":"2026-10-15T14:00:00Z","v":79573,"vw":16.561439},{"c":16.58,"h":16.64,"l":16.425,"n":486,"o":16.51,"t":"2026-10-15T14:15:00Z","v":74253,"vw":16.525964},{"c":16.92,"h":16.98,"l":16.45,"n":578,"o":16.45,"t":"2026-10-15T14:30:00Z","v":77802,"vw":16.604356},{"c":17.1,"h":17.18,"l":16.89,"n":523,"o":16.92,"t":"2026-10-15T14:45:00Z","v":66731,"vw":17.011363},{"c":17.52,"h":17.58,"l":17.03,"n":1156,"o":17.12,"t":"2026-10-15T15:00:00Z","v":306206,"vw":17.335205},{"c":17.29,"h":17.6199,"l":17.265,"n":654,"o":17.53,"t":"2026-10-15T15:15:00Z","v":179450,"vw":17.441416},{"c":17.3,"h":17.37,"l":17.165,"n":249,"o":17.29,"t":"2026-10-15T15:30:00Z","v":49540,"vw":17.24887},{"c":17.342,"h":17.35,"l":17.24,"n":195,"o":17.3,"t":"2026-10-15T15:45:00Z","v":27768,"vw":17.305849},{"c":17.33,"h":17.46,"l":17.315,"n":226,"o":17.32,"t":"2026-10-15T16:00:00Z","v":21748,"vw":17.424081},{"c":17.23,"h":17.32,"l":17.23,"n":224,"o":17.315,"t":"2026-10-15T16:15:00Z","v":16429,"vw":17.245747},{"c":17.48,"h":17.48,"l":17.23,"n":165,"o":17.23,"t":"2026-10-15T16:30:00Z","v":22222,"vw":17.370974},{"c":17.57,"h":17.58,"l":17.48,"n":190,"o":17.5,"t":"2026-10-15T16:45:00Z","v":28569,"vw":17.528861},{"c":17.8,"h":17.84,"l":17.5652,"n":380,"o":17.57,"t":"2026-10-15T17:00:00Z","v":74315,"vw":17.727303},{"c":17.85,"h":17.88,"l":17.7218,"n":254,"o":17.81,"t":"2026-10-15T17:15:00Z","v":29504,"vw":17.811503},{"c":18.05,"h":18.13,"l":17.855,"n":354,"o":17.86,"t":"2026-10-15T17:30:00Z","v":76184,"vw":18.001898},{"c":18.05,"h":18.1,"l":17.98,"n":295,"o":18.05,"t":"2026-10-15T17:45:00Z","v":24627,"vw":18.054106},{"c":17.9,"h":18.05,"l":17.9,"n":319,"o":18.0296,"t":"2026-10-15T18:00:00Z","v":37504,"vw":17.978966},{"c":18.04,"h":18.04,"l":17.89,"n":300,"o":17.91,"t":"2026-10-15T18:15:00Z","v":31949,"vw":17.947829},{"c":18.2099,"h":18.2566,"l":18.015,"n":375,"o":18.05,"t":"2026-10-15T18:30:00Z","v":316363,"vw":18.06916},{"c":18.305,"h":18.305,"l":18.16,"n":239,"o":18.22,"t":"2026-10-15T18:45:00Z","v":19507,"vw":18.229341},{"c":18.4467,"h":18.47,"l":18.31,"n":315,"o":18.31,"t":"2026-10-15T19:00:00Z","v":58257,"vw":18.380919},{"c":18.575,"h":18.67,"l":18.435,"n":431,"o":18.435,"t":"2026-10-15T19:15:00Z","v":387604,"vw":18.554258},{"c":18.58,"h":18.63,"l":18.47,"n":321,"o":18.57,"t":"2026-10-15T19:30:00Z","v":51701,"vw":18.573625},{"c":18.67,"h":18.705,"l":18.575,"n":455,"o":18.59,"t":"2026-10-15T19:45:00Z","v":116173,"vw":18.658918},{"c":18.8,"h":18.88,"l":18.59,"n":45,"o":18.68,"t":"2026-10-15T20:00:00Z","v":7956,"vw":18.724669},{"c":18.7,"h":18.7986,"l":18.7,"n":17,"o":18.7986,"t":"2026-10-15T20:15:00Z","v":4490,"vw":18.757381},{"c":18.741,"h":18.85,"l":18.741,"n":5,"o":18.85,"t":"2026-10-15T20:30:00Z","v":1380,"vw":18.74945},{"c":18.6,"h":18.87,"l":18.6,"n":21,"o":18.82,"t":"2026-10-15T20:45:00Z","v":3273,"vw":18.776928},{"c":18.6,"h":18.6,"l":18.3425,"n":26,"o":18.56,"t":"2026-10-15T21:00:00Z","v":3813,"vw":18.513924},{"c":18.58,"h":18.58,"l":18.5042,"n":6,"o":18.5042,"t":"2026-10-15T21:15:00Z","v":525,"vw":18.56105},{"c":18.2588,"h":18.2588,"l":18.2588,"n":1,"o":18.2588,"t":"2026-10-15T21:30:00Z","v":280,"vw":18.2588},{"c":18.94,"h":18.94,"l":18.94,"n":11,"o":18.94,"t":"2026-10-15T21:45:00Z","v":1001,"vw":18.94},{"c":18.88,"h":18.95,"l":18.85,"n":6,"o":18.85,"t":"2026-10-15T22:00:00Z","v":1125,"vw":18.918222},{"c":18.9508,"h":18.9508,"l":18.9508,"n":1,"o":18.9508,"t":"2026-10-15T22:15:00Z","v":100,"vw":18.9508},{"c":18.7642,"h":18.7642,"l":18.6394,"n":2,"o":18.6394,"t":"2026-10-15T22:30:00Z","v":1100,"vw":18.650745},{"c":18.6388,"h":18.7,"l":18.6388,"n":4,"o":18.7,"t":"2026-10-15T22:45:00Z","v":754,"vw":18.656613},{"c":18.65,"h":18.65,"l":18.65,"n":2,"o":18.65,"t":"2026-10-15T23:15:00Z","v":130,"vw":18.65},{"c":18.416,"h":18.62,"l":18.416,"n":6,"o":18.62,"t":"2026-10-15T23:30:00Z","v":557,"vw":18.574727},{"c":18.45,"h":18.46,"l":18.45,"n":3,"o":18.46,"t":"2026-10-15T23:45:00Z","v":250,"vw":18.455},{"c":18.87,"h":18.97,"l":18.56,"n":34,"o":18.59,"t":"2026-10-16T08:00:00Z","v":5891,"vw":18.881352},{"c":18.3,"h":18.3,"l":18.3,"n":3,"o":18.3,"t":"2026-10-16T09:45:00Z","v":5000,"vw":18.3},{"c":18.18,"h":18.22,"l":18.18,"n":9,"o":18.22,"t":"2026-10-16T11:00:00Z","v":788,"vw":18.191214},{"c":18,"h":18.1128,"l":18,"n":15,"o":18.1,"t":"2026-10-16T11:45:00Z","v":6309,"vw":18.093261},{"c":18.1,"h":18.115,"l":18.1,"n":8,"o":18.1,"t":"2026-10-16T12:00:00Z","v":1947,"vw":18.100789},{"c":18.0226,"h":18.03,"l":17.99,"n":34,"o":18,"t":"2026-10-16T12:15:00Z","v":3073,"vw":17.9944},{"c":18.06,"h":18.09,"l":18.0001,"n":10,"o":18.08,"t":"2026-10-16T12:30:00Z","v":3690,"vw":18.07502},{"c":17.95,"h":18.03,"l":17.95,"n":33,"o":18.01,"t":"2026-10-16T12:45:00Z","v":7663,"vw":17.963132},{"c":17.9549,"h":18.03,"l":17.95,"n":9,"o":17.95,"t":"2026-10-16T13:00:00Z","v":1740,"vw":17.9596},{"c":17.93,"h":18.11,"l":17.93,"n":11,"o":18.06,"t":"2026-10-16T13:15:00Z","v":2617,"vw":18.037165},{"c":17.95,"h":17.95,"l":17.61,"n":874,"o":17.91,"t":"2026-10-16T13:30:00Z","v":179899,"vw":17.792068},{"c":17.66,"h":17.96,"l":17.5005,"n":856,"o":17.96,"t":"2026-10-16T13:45:00Z","v":414449,"vw":17.689815},{"c":17.67,"h":17.74,"l":17.51,"n":579,"o":17.66,"t":"2026-10-16T14:00:00Z","v":80180,"vw":17.611894},{"c":17.62,"h":17.71,"l":17.56,"n":626,"o":17.68,"t":"2026-10-16T14:15:00Z","v":109522,"vw":17.637409},{"c":17.665,"h":17.79,"l":17.6,"n":357,"o":17.6,"t":"2026-10-16T14:30:00Z","v":39740,"vw":17.71844},{"c":17.419,"h":17.67,"l":17.375,"n":457,"o":17.66,"t":"2026-10-16T14:45:00Z","v":55428,"vw":17.469864},{"c":17.22,"h":17.42,"l":17.17,"n":454,"o":17.41,"t":"2026-10-16T15:00:00Z","v":66315,"vw":17.323051},{"c":17.2,"h":17.24,"l":17.115,"n":648,"o":17.225,"t":"2026-10-16T15:15:00Z","v":87595,"vw":17.170247},{"c":17.215,"h":17.28,"l":17.2,"n":367,"o":17.2,"t":"2026-10-16T15:30:00Z","v":52537,"vw":17.233367},{"c":17.07,"h":17.3,"l":17.07,"n":380,"o":17.205,"t":"2026-10-16T15:45:00Z","v":81331,"vw":17.164248},{"c":17.05,"h":17.06,"l":16.93,"n":540,"o":17.06,"t":"2026-10-16T16:00:00Z","v":72407,"vw":16.999954},{"c":17.005,"h":17.074,"l":16.995,"n":300,"o":17.05,"t":"2026-10-16T16:15:00Z","v":39630,"vw":17.032353},{"c":16.975,"h":17.01,"l":16.93,"n":427,"o":17,"t":"2026-10-16T16:30:00Z","v":37466,"vw":16.96899},{"c":16.89,"h":16.98,"l":16.87,"n":527,"o":16.98,"t":"2026-10-16T16:45:00Z","v":68154,"vw":16.907923},{"c":16.79,"h":16.89,"l":16.7401,"n":739,"o":16.89,"t":"2026-10-16T17:00:00Z","v":75526,"vw":16.776352},{"c":16.83,"h":16.8762,"l":16.6998,"n":422,"o":16.78,"t":"2026-10-16T17:15:00Z","v":65892,"vw":16.746879},{"c":16.88,"h":16.91,"l":16.785,"n":703,"o":16.83,"t":"2026-10-16T17:30:00Z","v":141560,"vw":16.815782},{"c":16.6701,"h":16.9,"l":16.6701,"n":347,"o":16.86,"t":"2026-10-16T17:45:00Z","v":68538,"vw":16.771234},{"c":16.645,"h":16.7,"l":16.62,"n":438,"o":16.67,"t":"2026-10-16T18:00:00Z","v":74438,"vw":16.657048},{"c":16.58,"h":16.68,"l":16.55,"n":279,"o":16.65,"t":"2026-10-16T18:15:00Z","v":37523,"vw":16.591059},{"c":16.54,"h":16.6,"l":16.505,"n":811,"o":16.58,"t":"2026-10-16T18:30:00Z","v":194224,"vw":16.564488},{"c":16.44,"h":16.53,"l":16.38,"n":723,"o":16.53,"t":"2026-10-16T18:45:00Z","v":192253,"vw":16.489502},{"c":16.6,"h":16.6,"l":16.325,"n":591,"o":16.43,"t":"2026-10-16T19:00:00Z","v":204033,"vw":16.399326},{"c":16.605,"h":16.62,"l":16.46,"n":873,"o":16.595,"t":"2026-10-16T19:15:00Z","v":201527,"vw":16.605258},{"c":16.38,"h":16.625,"l":16.38,"n":326,"o":16.6,"t":"2026-10-16T19:30:00Z","v":48237,"vw":16.456327},{"c":16.56,"h":16.5999,"l":16.345,"n":422,"o":16.38,"t":"2026-10-16T19:45:00Z","v":121434,"vw":16.508459},{"c":16.63,"h":16.65,"l":16.55,"n":58,"o":16.55,"t":"2026-10-16T20:00:00Z","v":6108,"vw":16.613602},{"c":16.66,"h":16.66,"l":16.66,"n":4,"o":16.66,"t":"2026-10-16T20:15:00Z","v":544,"vw":16.66},{"c":16.7,"h":16.7,"l":16.64,"n":6,"o":16.69,"t":"2026-10-16T20:30:00Z","v":908,"vw":16.684444},{"c":16.8,"h":16.9,"l":16.71,"n":17,"o":16.71,"t":"2026-10-16T20:45:00Z","v":3656,"vw":16.76841},{"c":16.6493,"h":16.8,"l":16.6493,"n":4,"o":16.8,"t":"2026-10-16T21:00:00Z","v":1973,"vw":16.764005},{"c":16.64,"h":16.7,"l":16.64,"n":6,"o":16.7,"t":"2026-10-16T21:15:00Z","v":408,"vw":16.685},{"c":16.5732,"h":16.5732,"l":16.5732,"n":2,"o":16.5732,"t":"2026-10-16T21:45:00Z","v":614,"vw":16.5732},{"c":16.5545,"h":16.5546,"l":16.5545,"n":5,"o":16.5546,"t":"2026-10-16T22:15:00Z","v":2166,"vw":16.554514},{"c":16.55,"h":16.55,"l":16.55,"n":1,"o":16.55,"t":"2026-10-16T22:30:00Z","v":240,"vw":16.55},{"c":16.65,"h":16.69,"l":16.5732,"n":5,"o":16.69,"t":"2026-10-16T22:45:00Z","v":540,"vw":16.637886},{"c":16.6986,"h":16.6986,"l":16.57,"n":2,"o":16.57,"t":"2026-10-16T23:00:00Z","v":200,"vw":16.6343},{"c":16.695,"h":16.695,"l":16.695,"n":1,"o":16.695,"t":"2026-10-16T23:15:00Z","v":100,"vw":16.695},{"c":16.69,"h":16.6994,"l":16.65,"n":13,"o":16.6994,"t":"2026-10-16T23:30:00Z","v":964,"vw":16.681711},{"c":16.6,"h":16.6,"l":16.58,"n":9,"o":16.59,"t":"2026-10-16T23:45:00Z","v":1701,"vw":16.584848},{"c":17.16,"h":17.34,"l":17.05,"n":35,"o":17.34,"t":"2026-10-19T08:00:00Z","v":6107,"vw":17.167968},{"c":17.1,"h":17.1,"l":17.09,"n":12,"o":17.09,"t":"2026-10-19T08:30:00Z","v":5027,"vw":17.093183},{"c":17.1,"h":17.1,"l":17.1,"n":10,"o":17.1,"t":"2026-10-19T10:30:00Z","v":820,"vw":17.1},{"c":17.18,"h":17.18,"l":17.17,"n":3,"o":17.17,"t":"2026-10-19T10:45:00Z","v":2100,"vw":17.170476},{"c":17.2,"h":17.2417,"l":17.2,"n":62,"o":17.2086,"t":"2026-10-19T11:00:00Z","v":3510,"vw":17.211294},{"c":17.26,"h":17.26,"l":17.2,"n":7,"o":17.23,"t":"2026-10-19T11:15:00Z","v":4271,"vw":17.230012},{"c":17.45,"h":17.4795,"l":17.17,"n":21,"o":17.17,"t":"2026-10-19T11:30:00Z","v":9180,"vw":17.415767},{"c":17.57,"h":17.6,"l":17.42,"n":53,"o":17.425,"t":"2026-10-19T11:45:00Z","v":19771,"vw":17.494443},{"c":17.6375,"h":17.65,"l":17.63,"n":11,"o":17.64,"t":"2026-10-19T12:00:00Z","v":6537,"vw":17.644483},{"c":17.6,"h":17.66,"l":17.6,"n":14,"o":17.62,"t":"2026-10-19T12:15:00Z","v":2128,"vw":17.632822},{"c":17.6,"h":17.65,"l":17.6,"n":6,"o":17.62,"t":"2026-10-19T12:30:00Z","v":1900,"vw":17.634987},{"c":17.55,"h":17.6348,"l":17.55,"n":21,"o":17.61,"t":"2026-10-19T12:45:00Z","v":5121,"vw":17.591823},{"c":17.65,"h":17.65,"l":17.56,"n":10,"o":17.56,"t":"2026-10-19T13:00:00Z","v":3708,"vw":17.586839},{"c":17.59,"h":17.69,"l":17.59,"n":93,"o":17.65,"t":"2026-10-19T13:15:00Z","v":20559,"vw":17.668683},{"c":17.12,"h":17.59,"l":16.975,"n":1220,"o":17.56,"t":"2026-10-19T13:30:00Z","v":487990,"vw":17.250062},{"c":16.933,"h":17.27,"l":16.91,"n":671,"o":17.12,"t":"2026-10-19T13:45:00Z","v":511224,"vw":17.034433},{"c":16.89,"h":16.98,"l":16.73,"n":498,"o":16.98,"t":"2026-10-19T14:00:00Z","v":86748,"vw":16.791598},{"c":17.06,"h":17.14,"l":16.98,"n":205,"o":16.99,"t":"2026-10-19T14:15:00Z","v":99378,"vw":17.086547},{"c":17.1,"h":17.12,"l":16.95,"n":191,"o":17.08,"t":"2026-10-19T14:30:00Z","v":57826,"vw":17.06613},{"c":17.21,"h":17.29,"l":17.1,"n":149,"o":17.1895,"t":"2026-10-19T14:45:00Z","v":59957,"vw":17.200716},{"c":17.13,"h":17.245,"l":17.12,"n":89,"o":17.18,"t":"2026-10-19T15:00:00Z","v":17025,"vw":17.191972},{"c":17.25,"h":17.28,"l":17.1,"n":155,"o":17.12,"t":"2026-10-19T15:15:00Z","v":30731,"vw":17.222744},{"c":17.29,"h":17.3099,"l":17.2,"n":78,"o":17.25,"t":"2026-10-19T15:30:00Z","v":9829,"vw":17.288066},{"c":17.24,"h":17.3083,"l":17.23,"n":163,"o":17.27,"t":"2026-10-19T15:45:00Z","v":26825,"vw":17.262877},{"c":17.2,"h":17.2325,"l":17.15,"n":124,"o":17.2325,"t":"2026-10-19T16:00:00Z","v":315477,"vw":17.20778},{"c":17.1,"h":17.21,"l":17.1,"n":108,"o":17.195,"t":"2026-10-19T16:15:00Z","v":28884,"vw":17.144403},{"c":17.055,"h":17.09,"l":17.02,"n":84,"o":17.09,"t":"2026-10-19T16:30:00Z","v":7793,"vw":17.051439},{"c":16.84,"h":17.05,"l":16.84,"n":106,"o":17.05,"t":"2026-10-19T16:45:00Z","v":29616,"vw":16.950959},{"c":16.86,"h":16.86,"l":16.79,"n":258,"o":16.81,"t":"2026-10-19T17:00:00Z","v":87041,"vw":16.819983},{"c":16.85,"h":16.92,"l":16.82,"n":232,"o":16.87,"t":"2026-10-19T17:15:00Z","v":22156,"vw":16.870666},{"c":16.78,"h":16.85,"l":16.77,"n":130,"o":16.85,"t":"2026-10-19T17:30:00Z","v":11993,"vw":16.802943},{"c":16.73,"h":16.74,"l":16.6301,"n":270,"o":16.73,"t":"2026-10-19T17:45:00Z","v":39112,"vw":16.671746},{"c":16.69,"h":16.735,"l":16.63,"n":254,"o":16.715,"t":"2026-10-19T18:00:00Z","v":33178,"vw":16.681703},{"c":16.59,"h":16.695,"l":16.555,"n":153,"o":16.69,"t":"2026-10-19T18:15:00Z","v":29282,"vw":16.621251},{"c":16.65,"h":16.65,"l":16.51,"n":266,"o":16.5851,"t":"2026-10-19T18:30:00Z","v":85438,"vw":16.552359},{"c":16.8,"h":16.8,"l":16.655,"n":354,"o":16.655,"t":"2026-10-19T18:45:00Z","v":71796,"vw":16.755429},{"c":16.79,"h":16.83,"l":16.75,"n":988,"o":16.76,"t":"2026-10-19T19:00:00Z","v":289048,"vw":16.768612},{"c":16.92,"h":17.17,"l":16.79,"n":1409,"o":16.79,"t":"2026-10-19T19:15:00Z","v":382958,"vw":17.012406},{"c":17.04,"h":17.11,"l":16.92,"n":740,"o":16.92,"t":"2026-10-19T19:30:00Z","v":200700,"vw":17.014491},{"c":16.82,"h":17.055,"l":16.8,"n":776,"o":17.05,"t":"2026-10-19T19:45:00Z","v":211575,"vw":16.940873},{"c":16.86,"h":16.86,"l":16.8,"n":20,"o":16.8,"t":"2026-10-19T20:00:00Z","v":576,"vw":16.815299},{"c":16.797,"h":16.797,"l":16.797,"n":1,"o":16.797,"t":"2026-10-19T20:15:00Z","v":150,"vw":16.797},{"c":16.88,"h":16.88,"l":16.88,"n":3,"o":16.88,"t":"2026-10-19T20:45:00Z","v":300,"vw":16.88},{"c":16.92,"h":16.92,"l":16.88,"n":11,"o":16.88,"t":"2026-10-19T21:00:00Z","v":1100,"vw":16.883636},{"c":16.81,"h":16.86,"l":16.8,"n":38,"o":16.86,"t":"2026-10-19T21:15:00Z","v":37005,"vw":16.80695},{"c":16.5538,"h":16.5538,"l":16.5538,"n":1,"o":16.5538,"t":"2026-10-19T21:30:00Z","v":650,"vw":16.5538},{"c":16.93,"h":16.93,"l":16.93,"n":1,"o":16.93,"t":"2026-10-19T22:00:00Z","v":100,"vw":16.93},{"c":16.89,"h":16.95,"l":16.89,"n":5,"o":16.95,"t":"2026-10-19T22:15:00Z","v":4594,"vw":16.916132},{"c":16.96,"h":16.96,"l":16.96,"n":2,"o":16.96,"t":"2026-10-19T22:30:00Z","v":1086,"vw":16.96},{"c":16.83,"h":16.9,"l":16.83,"n":4,"o":16.9,"t":"2026-10-19T22:45:00Z","v":1086,"vw":16.851576},{"c":16.9387,"h":16.9387,"l":16.9387,"n":1,"o":16.9387,"t":"2026-10-19T23:00:00Z","v":1000,"vw":16.9387},{"c":16.61,"h":16.61,"l":16.5,"n":21,"o":16.5,"t":"2026-10-20T08:00:00Z","v":1065,"vw":16.518333},{"c":16.4,"h":16.4,"l":16.4,"n":3,"o":16.4,"t":"2026-10-20T08:15:00Z","v":515,"vw":16.4},{"c":16.28,"h":16.28,"l":16.28,"n":2,"o":16.28,"t":"2026-10-20T10:15:00Z","v":260,"vw":16.28},{"c":16.131,"h":16.2,"l":16.13,"n":83,"o":16.2,"t":"2026-10-20T11:00:00Z","v":26761,"vw":16.140968},{"c":16.13,"h":16.16,"l":16.13,"n":13,"o":16.1408,"t":"2026-10-20T11:15:00Z","v":10873,"vw":16.131333},{"c":16.25,"h":16.25,"l":16.1,"n":13,"o":16.14,"t":"2026-10-20T11:30:00Z","v":2082,"vw":16.171636},{"c":16.14,"h":16.17,"l":16.14,"n":7,"o":16.17,"t":"2026-10-20T11:45:00Z","v":6939,"vw":16.163744},{"c":16.17,"h":16.17,"l":16.13,"n":3,"o":16.13,"t":"2026-10-20T12:00:00Z","v":9108,"vw":16.149607},{"c":16.1,"h":16.15,"l":16.1,"n":19,"o":16.15,"t":"2026-10-20T12:15:00Z","v":613,"vw":16.126364},{"c":16.28,"h":16.28,"l":16.2074,"n":7,"o":16.23,"t":"2026-10-20T12:30:00Z","v":884,"vw":16.249403},{"c":16.23,"h":16.27,"l":16.23,"n":3,"o":16.27,"t":"2026-10-20T12:45:00Z","v":325,"vw":16.25},{"c":16.27,"h":16.3,"l":16.27,"n":7,"o":16.3,"t":"2026-10-20T13:00:00Z","v":1062,"vw":16.289022},{"c":16.29,"h":16.29,"l":16.29,"n":4,"o":16.29,"t":"2026-10-20T13:15:00Z","v":880,"vw":16.29},{"c":15.97,"h":16.37,"l":15.9,"n":857,"o":16.28,"t":"2026-10-20T13:30:00Z","v":201875,"vw":16.063221},{"c":16.3499,"h":16.38,"l":15.95,"n":569,"o":15.97,"t":"2026-10-20T13:45:00Z","v":128658,"vw":16.20781},{"c":16.74,"h":16.74,"l":16.28,"n":562,"o":16.35,"t":"2026-10-20T14:00:00Z","v":85576,"vw":16.508539},{"c":17.17,"h":17.2104,"l":16.69,"n":648,"o":16.73,"t":"2026-10-20T14:15:00Z","v":78383,"vw":16.964414},{"c":17.35,"h":17.36,"l":17.07,"n":775,"o":17.168,"t":"2026-10-20T14:30:00Z","v":155712,"vw":17.267004},{"c":17.26,"h":17.42,"l":17.21,"n":779,"o":17.37,"t":"2026-10-20T14:45:00Z","v":78809,"vw":17.277805},{"c":16.86,"h":17.205,"l":16.77,"n":780,"o":17.2,"t":"2026-10-20T15:00:00Z","v":71294,"vw":16.983455},{"c":16.97,"h":17.02,"l":16.86,"n":237,"o":16.88,"t":"2026-10-20T15:15:00Z","v":32533,"vw":16.981467},{"c":16.91,"h":17,"l":16.83,"n":111,"o":17,"t":"2026-10-20T15:30:00Z","v":8637,"vw":16.912929},{"c":16.96,"h":16.96,"l":16.82,"n":121,"o":16.86,"t":"2026-10-20T15:45:00Z","v":16457,"vw":16.889878},{"c":16.99,"h":17.04,"l":16.94,"n":91,"o":16.96,"t":"2026-10-20T16:00:00Z","v":23457,"vw":16.992837},{"c":17.01,"h":17.01,"l":16.87,"n":103,"o":16.99,"t":"2026-10-20T16:15:00Z","v":6496,"vw":16.935469},{"c":17.01,"h":17.05,"l":16.98,"n":72,"o":16.99,"t":"2026-10-20T16:30:00Z","v":11331,"vw":17.023523},{"c":16.93,"h":17.03,"l":16.93,"n":70,"o":17.025,"t":"2026-10-20T16:45:00Z","v":9884,"vw":16.965369},{"c":16.96,"h":16.96,"l":16.93,"n":65,"o":16.95,"t":"2026-10-20T17:00:00Z","v":8670,"vw":16.942807},{"c":16.895,"h":16.975,"l":16.89,"n":91,"o":16.96,"t":"2026-10-20T17:15:00Z","v":16456,"vw":16.933804},{"c":16.8808,"h":16.91,"l":16.85,"n":139,"o":16.89,"t":"2026-10-20T17:30:00Z","v":57424,"vw":16.883575},{"c":16.945,"h":16.945,"l":16.89,"n":49,"o":16.9,"t":"2026-10-20T17:45:00Z","v":11929,"vw":16.909584},{"c":16.84,"h":16.955,"l":16.83,"n":57,"o":16.955,"t":"2026-10-20T18:00:00Z","v":9553,"vw":16.873331},{"c":16.85,"h":16.8601,"l":16.815,"n":74,"o":16.84,"t":"2026-10-20T18:15:00Z","v":18618,"vw":16.838029},{"c":16.725,"h":16.84,"l":16.725,"n":84,"o":16.84,"t":"2026-10-20T18:30:00Z","v":11224,"vw":16.783035},{"c":16.835,"h":16.85,"l":16.725,"n":37,"o":16.725,"t":"2026-10-20T18:45:00Z","v":6334,"vw":16.790424},{"c":16.85,"h":16.88,"l":16.81,"n":56,"o":16.845,"t":"2026-10-20T19:00:00Z","v":10184,"vw":16.849357},{"c":16.85,"h":16.92,"l":16.79,"n":164,"o":16.83,"t":"2026-10-20T19:15:00Z","v":36813,"vw":16.876748},{"c":16.9301,"h":16.97,"l":16.845,"n":122,"o":16.845,"t":"2026-10-20T19:30:00Z","v":21037,"vw":16.928818},{"c":16.87,"h":16.9599,"l":16.855,"n":178,"o":16.955,"t":"2026-10-20T19:45:00Z","v":45828,"vw":16.898674},{"c":16.81,"h":16.96,"l":16.81,"n":18,"o":16.89,"t":"2026-10-20T20:00:00Z","v":8510,"vw":16.930122},{"c":16.8407,"h":16.8484,"l":16.8407,"n":3,"o":16.8484,"t":"2026-10-20T20:15:00Z","v":603,"vw":16.847117},{"c":17.375,"h":17.375,"l":17.09,"n":15,"o":17.09,"t":"2026-10-20T20:45:00Z","v":3541,"vw":17.19},{"c":17.58,"h":17.58,"l":17.4,"n":13,"o":17.4,"t":"2026-10-20T21:00:00Z","v":1510,"vw":17.520186},{"c":17.43,"h":17.5485,"l":17.43,"n":8,"o":17.5485,"t":"2026-10-20T21:15:00Z","v":467,"vw":17.470156},{"c":17.5908,"h":17.6818,"l":16.9,"n":19,"o":16.9,"t":"2026-10-20T21:30:00Z","v":4295,"vw":17.510396},{"c":17.55,"h":17.55,"l":17.46,"n":7,"o":17.46,"t":"2026-10-20T21:45:00Z","v":1895,"vw":17.483029},{"c":17.6754,"h":17.6754,"l":17.43,"n":23,"o":17.46,"t":"2026-10-20T22:00:00Z","v":3155,"vw":17.613814},{"c":17.68,"h":17.68,"l":17.62,"n":35,"o":17.68,"t":"2026-10-20T22:15:00Z","v":5836,"vw":17.667308},{"c":17.66,"h":17.66,"l":17.66,"n":1,"o":17.66,"t":"2026-10-20T22:30:00Z","v":120,"vw":17.66},{"c":17.68,"h":17.68,"l":17.68,"n":1,"o":17.68,"t":"2026-10-20T22:45:00Z","v":200,"vw":17.68},{"c":17.5207,"h":17.63,"l":17.5207,"n":3,"o":17.63,"t":"2026-10-20T23:00:00Z","v":685,"vw":17.600481},{"c":17.58,"h":17.58,"l":17.51,"n":11,"o":17.511,"t":"2026-10-20T23:15:00Z","v":6525,"vw":17.535433},{"c":17.51,"h":17.55,"l":17.51,"n":7,"o":17.5208,"t":"2026-10-20T23:30:00Z","v":1340,"vw":17.519519},{"c":17.682,"h":17.7263,"l":17.682,"n":9,"o":17.7263,"t":"2026-10-20T23:45:00Z","v":1677,"vw":17.71705},{"c":17.67,"h":17.68,"l":17.63,"n":5,"o":17.66,"t":"2026-10-21T08:00:00Z","v":5756,"vw":17.650082},{"c":17.5,"h":17.5,"l":17.5,"n":4,"o":17.5,"t":"2026-10-21T08:15:00Z","v":177,"vw":17.5},{"c":17.43,"h":17.46,"l":17.43,"n":6,"o":17.46,"t":"2026-10-21T08:30:00Z","v":744,"vw":17.445714},{"c":17.58,"h":17.58,"l":17.58,"n":2,"o":17.58,"t":"2026-10-21T08:45:00Z","v":683,"vw":17.58},{"c":17.25,"h":17.27,"l":17.24,"n":21,"o":17.25,"t":"2026-10-21T09:00:00Z","v":19000,"vw":17.246449},{"c":17.3665,"h":17.3715,"l":17.35,"n":6,"o":17.35,"t":"2026-10-21T11:00:00Z","v":1320,"vw":17.367946},{"c":17.45,"h":17.47,"l":17.4,"n":7,"o":17.4,"t":"2026-10-21T11:30:00Z","v":2801,"vw":17.404444},{"c":17.425,"h":17.425,"l":17.425,"n":1,"o":17.425,"t":"2026-10-21T11:45:00Z","v":100,"vw":17.425},{"c":17.46,"h":17.46,"l":17.46,"n":4,"o":17.46,"t":"2026-10-21T12:00:00Z","v":2000,"vw":17.46},{"c":17.4,"h":17.4,"l":17.4,"n":1,"o":17.4,"t":"2026-10-21T12:15:00Z","v":100,"vw":17.4},{"c":17.52,"h":17.52,"l":17.47,"n":4,"o":17.47,"t":"2026-10-21T12:30:00Z","v":1907,"vw":17.496316},{"c":17.4845,"h":17.51,"l":17.4845,"n":2,"o":17.51,"t":"2026-10-21T13:00:00Z","v":275,"vw":17.500727},{"c":17.5,"h":17.56,"l":17.47,"n":40,"o":17.5,"t":"2026-10-21T13:15:00Z","v":9809,"vw":17.50401},{"c":16.61,"h":17.58,"l":16.48,"n":807,"o":17.51,"t":"2026-10-21T13:30:00Z","v":236985,"vw":17.185333},{"c":16.8,"h":16.81,"l":16.54,"n":843,"o":16.59,"t":"2026-10-21T13:45:00Z","v":149315,"vw":16.687677},{"c":16.75,"h":17.03,"l":16.72,"n":896,"o":16.79,"t":"2026-10-21T14:00:00Z","v":168948,"vw":16.853017},{"c":16.93,"h":16.99,"l":16.68,"n":810,"o":16.75,"t":"2026-10-21T14:15:00Z","v":154555,"vw":16.885431},{"c":17.07,"h":17.085,"l":16.92,"n":562,"o":16.92,"t":"2026-10-21T14:30:00Z","v":134877,"vw":17.004012},{"c":17.1,"h":17.29,"l":17.06,"n":307,"o":17.07,"t":"2026-10-21T14:45:00Z","v":108937,"vw":17.110362},{"c":17.1593,"h":17.17,"l":17.07,"n":400,"o":17.1,"t":"2026-10-21T15:00:00Z","v":93735,"vw":17.111833},{"c":17.08,"h":17.16,"l":17.02,"n":317,"o":17.15,"t":"2026-10-21T15:15:00Z","v":40539,"vw":17.078212},{"c":17.16,"h":17.21,"l":17.095,"n":190,"o":17.12,"t":"2026-10-21T15:30:00Z","v":28139,"vw":17.174008},{"c":17.15,"h":17.21,"l":17.13,"n":186,"o":17.17,"t":"2026-10-21T15:45:00Z","v":20545,"vw":17.150952},{"c":17.04,"h":17.16,"l":17.01,"n":178,"o":17.15,"t":"2026-10-21T16:00:00Z","v":34934,"vw":17.053205},{"c":17.03,"h":17.08,"l":17.01,"n":118,"o":17.055,"t":"2026-10-21T16:15:00Z","v":15314,"vw":17.038032},{"c":17.13,"h":17.23,"l":16.96,"n":372,"o":17.045,"t":"2026-10-21T16:30:00Z","v":64231,"vw":17.099346},{"c":17.13,"h":17.16,"l":17.1,"n":166,"o":17.15,"t":"2026-10-21T16:45:00Z","v":17957,"vw":17.129108},{"c":17.22,"h":17.22,"l":17.1,"n":387,"o":17.13,"t":"2026-10-21T17:00:00Z","v":124435,"vw":17.151643},{"c":17.27,"h":17.27,"l":17.19,"n":548,"o":17.22,"t":"2026-10-21T17:15:00Z","v":132342,"vw":17.215234},{"c":17.25,"h":17.285,"l":17.235,"n":232,"o":17.275,"t":"2026-10-21T17:30:00Z","v":30388,"vw":17.255145},{"c":17.35,"h":17.35,"l":17.24,"n":230,"o":17.25,"t":"2026-10-21T17:45:00Z","v":43819,"vw":17.294256},{"c":17.3,"h":17.36,"l":17.285,"n":242,"o":17.355,"t":"2026-10-21T18:00:00Z","v":31162,"vw":17.328297},{"c":17.27,"h":17.36,"l":17.25,"n":177,"o":17.32,"t":"2026-10-21T18:15:00Z","v":29924,"vw":17.296392},{"c":17.38,"h":17.43,"l":17.27,"n":242,"o":17.275,"t":"2026-10-21T18:30:00Z","v":34097,"vw":17.348192},{"c":17.2,"h":17.4,"l":17.175,"n":524,"o":17.37,"t":"2026-10-21T18:45:00Z","v":95511,"vw":17.28508},{"c":17.19,"h":17.23,"l":17.11,"n":573,"o":17.2,"t":"2026-10-21T19:00:00Z","v":84383,"vw":17.183077},{"c":17.24,"h":17.285,"l":17.18,"n":361,"o":17.195,"t":"2026-10-21T19:15:00Z","v":56436,"vw":17.229259},{"c":17.26,"h":17.315,"l":17.215,"n":434,"o":17.25,"t":"2026-10-21T19:30:00Z","v":63526,"vw":17.266531},{"c":17.165,"h":17.3,"l":17.155,"n":536,"o":17.26,"t":"2026-10-21T19:45:00Z","v":109511,"vw":17.219681},{"c":17.5,"h":17.5,"l":17.17,"n":11,"o":17.17,"t":"2026-10-21T20:00:00Z","v":2364,"vw":17.192002},{"c":17.1176,"h":17.2,"l":17.11,"n":14,"o":17.2,"t":"2026-10-21T20:15:00Z","v":1532,"vw":17.123649},{"c":17.26,"h":17.29,"l":17.15,"n":15,"o":17.22,"t":"2026-10-21T20:30:00Z","v":4203,"vw":17.227981},{"c":17.1703,"h":17.23,"l":17.1703,"n":7,"o":17.23,"t":"2026-10-21T20:45:00Z","v":3913,"vw":17.182888},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-10-21T21:15:00Z","v":123,"vw":17.5},{"c":16.8304,"h":17,"l":16.8304,"n":8,"o":17,"t":"2026-10-21T22:15:00Z","v":2121,"vw":16.838476},{"c":16.83,"h":16.83,"l":16.83,"n":3,"o":16.83,"t":"2026-10-21T22:30:00Z","v":3801,"vw":16.83},{"c":16.979,"h":16.979,"l":16.8521,"n":5,"o":16.95,"t":"2026-10-21T23:00:00Z","v":668,"vw":16.9399},{"c":16.83,"h":16.83,"l":16.75,"n":5,"o":16.75,"t":"2026-10-21T23:15:00Z","v":1996,"vw":16.772545},{"c":16.29,"h":16.54,"l":16.29,"n":72,"o":16.46,"t":"2026-10-22T08:00:00Z","v":22525,"vw":16.371404},{"c":16.36,"h":16.36,"l":16.29,"n":8,"o":16.29,"t":"2026-10-22T08:15:00Z","v":695,"vw":16.305833},{"c":16.29,"h":16.3,"l":16.29,"n":6,"o":16.3,"t":"2026-10-22T09:00:00Z","v":654,"vw":16.293962},{"c":16.3,"h":16.3,"l":16.29,"n":8,"o":16.3,"t":"2026-10-22T09:15:00Z","v":1500,"vw":16.296667},{"c":16.3,"h":16.31,"l":16.3,"n":6,"o":16.3,"t":"2026-10-22T09:30:00Z","v":515,"vw":16.302222},{"c":16.36,"h":16.4,"l":16.36,"n":3,"o":16.4,"t":"2026-10-22T10:15:00Z","v":300,"vw":16.386207},{"c":16.5,"h":16.5,"l":16.46,"n":2,"o":16.46,"t":"2026-10-22T10:30:00Z","v":300,"vw":16.473333},{"c":16.5,"h":16.5,"l":16.5,"n":2,"o":16.5,"t":"2026-10-22T10:45:00Z","v":103,"vw":16.5},{"c":16.7,"h":16.76,"l":16.5463,"n":25,"o":16.5485,"t":"2026-10-22T11:00:00Z","v":29178,"vw":16.707862},{"c":16.5266,"h":16.65,"l":16.5266,"n":7,"o":16.65,"t":"2026-10-22T11:15:00Z","v":1924,"vw":16.566632},{"c":16.6845,"h":16.6845,"l":16.6845,"n":1,"o":16.6845,"t":"2026-10-22T11:30:00Z","v":100,"vw":16.6845},{"c":16.6289,"h":16.65,"l":16.61,"n":6,"o":16.65,"t":"2026-10-22T11:45:00Z","v":1054,"vw":16.62356},{"c":16.59,"h":16.64,"l":16.5143,"n":8,"o":16.64,"t":"2026-10-22T12:00:00Z","v":4546,"vw":16.556358},{"c":16.51,"h":16.69,"l":16.51,"n":2,"o":16.69,"t":"2026-10-22T12:15:00Z","v":773,"vw":16.533286},{"c":16.67,"h":16.67,"l":16.6,"n":6,"o":16.6,"t":"2026-10-22T12:30:00Z","v":1050,"vw":16.608},{"c":16.5,"h":16.6,"l":16.5,"n":12,"o":16.6,"t":"2026-10-22T12:45:00Z","v":1008,"vw":16.525},{"c":16.45,"h":16.45,"l":16.3994,"n":6,"o":16.4242,"t":"2026-10-22T13:00:00Z","v":1405,"vw":16.420226},{"c":16.44,"h":16.45,"l":16.44,"n":5,"o":16.45,"t":"2026-10-22T13:15:00Z","v":453,"vw":16.447009},{"c":16.42,"h":16.715,"l":16.263,"n":834,"o":16.46,"t":"2026-10-22T13:30:00Z","v":163654,"vw":16.46161},{"c":16.35,"h":16.43,"l":16.12,"n":614,"o":16.41,"t":"2026-10-22T13:45:00Z","v":148458,"vw":16.294091},{"c":16.192,"h":16.47,"l":16.192,"n":328,"o":16.35,"t":"2026-10-22T14:00:00Z","v":40303,"vw":16.33349},{"c":16.04,"h":16.28,"l":16.005,"n":421,"o":16.18,"t":"2026-10-22T14:15:00Z","v":49341,"vw":16.11888},{"c":16,"h":16.07,"l":15.91,"n":569,"o":16.05,"t":"2026-10-22T14:30:00Z","v":85305,"vw":15.992656},{"c":15.935,"h":16,"l":15.86,"n":498,"o":16,"t":"2026-10-22T14:45:00Z","v":72311,"vw":15.90789},{"c":15.735,"h":15.95,"l":15.72,"n":605,"o":15.92,"t":"2026-10-22T15:00:00Z","v":60269,"vw":15.803615},{"c":15.82,"h":15.96,"l":15.73,"n":778,"o":15.73,"t":"2026-10-22T15:15:00Z","v":116294,"vw":15.853547},{"c":15.85,"h":15.9,"l":15.78,"n":539,"o":15.82,"t":"2026-10-22T15:30:00Z","v":94459,"vw":15.847115},{"c":15.86,"h":15.935,"l":15.835,"n":320,"o":15.8501,"t":"2026-10-22T15:45:00Z","v":38407,"vw":15.874111},{"c":15.89,"h":15.9494,"l":15.84,"n":268,"o":15.88,"t":"2026-10-22T16:00:00Z","v":29746,"vw":15.886201},{"c":15.9,"h":15.935,"l":15.88,"n":285,"o":15.89,"t":"2026-10-22T16:15:00Z","v":47198,"vw":15.896518},{"c":15.75,"h":15.89,"l":15.75,"n":344,"o":15.89,"t":"2026-10-22T16:30:00Z","v":40760,"vw":15.819248},{"c":15.78,"h":15.795,"l":15.685,"n":472,"o":15.75,"t":"2026-10-22T16:45:00Z","v":85934,"vw":15.734251},{"c":15.7,"h":15.8,"l":15.68,"n":433,"o":15.78,"t":"2026-10-22T17:00:00Z","v":55772,"vw":15.715056},{"c":15.69,"h":15.75,"l":15.665,"n":457,"o":15.7,"t":"2026-10-22T17:15:00Z","v":86054,"vw":15.699509},{"c":15.605,"h":15.715,"l":15.59,"n":450,"o":15.68,"t":"2026-10-22T17:30:00Z","v":95373,"vw":15.630015},{"c":15.53,"h":15.6123,"l":15.52,"n":342,"o":15.6123,"t":"2026-10-22T17:45:00Z","v":41805,"vw":15.548131},{"c":15.49,"h":15.535,"l":15.45,"n":483,"o":15.53,"t":"2026-10-22T18:00:00Z","v":69012,"vw":15.496247},{"c":15.49,"h":15.575,"l":15.48,"n":336,"o":15.48,"t":"2026-10-22T18:15:00Z","v":40312,"vw":15.51559},{"c":15.6,"h":15.6,"l":15.47,"n":323,"o":15.48,"t":"2026-10-22T18:30:00Z","v":43268,"vw":15.518563},{"c":15.56,"h":15.6,"l":15.5201,"n":322,"o":15.59,"t":"2026-10-22T18:45:00Z","v":39051,"vw":15.570107},{"c":15.59,"h":15.61,"l":15.51,"n":286,"o":15.55,"t":"2026-10-22T19:00:00Z","v":33931,"vw":15.555948},{"c":15.665,"h":15.68,"l":15.55,"n":374,"o":15.585,"t":"2026-10-22T19:15:00Z","v":45362,"vw":15.621173},{"c":15.495,"h":15.67,"l":15.47,"n":395,"o":15.665,"t":"2026-10-22T19:30:00Z","v":58658,"vw":15.542208},{"c":15.67,"h":15.69,"l":15.45,"n":481,"o":15.49,"t":"2026-10-22T19:45:00Z","v":69867,"vw":15.547961},{"c":15.7,"h":15.95,"l":15.68,"n":23,"o":15.68,"t":"2026-10-22T20:00:00Z","v":3908,"vw":15.706248},{"c":15.6369,"h":15.6369,"l":15.6369,"n":2,"o":15.6369,"t":"2026-10-22T20:15:00Z","v":521,"vw":15.6369},{"c":15.68,"h":15.69,"l":15.68,"n":6,"o":15.68,"t":"2026-10-22T20:30:00Z","v":702,"vw":15.682806},{"c":15.45,"h":15.5,"l":15.45,"n":3,"o":15.5,"t":"2026-10-22T20:45:00Z","v":8500,"vw":15.455794},{"c":15.57,"h":15.57,"l":15.52,"n":6,"o":15.52,"t":"2026-10-22T21:00:00Z","v":462,"vw":15.550435},{"c":15.6982,"h":15.6982,"l":15.6982,"n":1,"o":15.6982,"t":"2026-10-22T22:00:00Z","v":100,"vw":15.6982},{"c":15.6779,"h":15.6989,"l":15.53,"n":5,"o":15.6721,"t":"2026-10-22T22:15:00Z","v":525,"vw":15.645581},{"c":15.68,"h":15.68,"l":15.65,"n":4,"o":15.65,"t":"2026-10-22T22:45:00Z","v":801,"vw":15.66125},{"c":15.52,"h":15.66,"l":15.52,"n":3,"o":15.66,"t":"2026-10-22T23:00:00Z","v":400,"vw":15.61},{"c":15.46,"h":15.52,"l":15.46,"n":14,"o":15.52,"t":"2026-10-22T23:15:00Z","v":3635,"vw":15.483507},{"c":15.4,"h":15.4845,"l":15.4,"n":8,"o":15.4845,"t":"2026-10-22T23:30:00Z","v":3816,"vw":15.411431}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.275,"strike":30.382040723581806,"iv":1.5971913877437103,"gamma":0.025407224481623403,"theta":-0.021200901002471833,"vega":0.007592632495304882,"rho":0.0009835189938577583,"breakevenPct":99.07169301027146},{"delta":0.15,"premium":0.31208606317805104,"strike":21.91942624547966,"iv":1.0493815258643313,"gamma":0.051231947204539864,"theta":-0.01858835082407113,"vega":0.01006954007383036,"rho":0.001546048672489363,"breakevenPct":44.360469536738385},{"delta":0.2,"premium":0.4551851851851852,"strike":20.896296296296295,"iv":1.0773688888888888,"gamma":0.059912592592592594,"theta":-0.02283111111111111,"vega":0.012103703703703705,"rho":0.0020313813791640787,"breakevenPct":38.645983645983634},{"delta":0.25,"premium":0.566908713692946,"strike":19.46473029045643,"iv":1.0002742738589212,"gamma":0.07304564315352698,"theta":-0.02406348547717842,"vega":0.013749377593360996,"rho":0.002545593523360443,"breakevenPct":30.075577949021927},{"delta":0.3,"premium":0.71875,"strike":18.625,"iv":0.9942375,"gamma":0.0801125,"theta":-0.026175,"vega":0.015,"rho":0.003031661937663345,"breakevenPct":25.608766233766232},{"delta":0.35,"premium":0.8902091254752852,"strike":17.949302915082384,"iv":1.0083931558935362,"gamma":0.08451292775665399,"theta":-0.028411533586818756,"vega":0.016050697084917617,"rho":0.003504258967658845,"breakevenPct":22.334493769854987},{"delta":0.4,"premium":1.08032319391635,"strike":17.315589353612168,"iv":1.0158076045627378,"gamma":0.0871745247148289,"theta":-0.029805703422053232,"vega":0.016684410646387836,"rho":0.003963282873480172,"breakevenPct":19.453977581354007},{"delta":0.45,"premium":1.2496036988110963,"strike":16.668428005284017,"iv":0.9947978863936592,"gamma":0.09141783355350065,"theta":-0.029969484808454426,"vega":0.017099471598414795,"rho":0.004438009476118804,"breakevenPct":16.35085522139683},{"delta":0.5,"premium":1.3982166446499338,"strike":16.007926023778072,"iv":0.9455904887714663,"gamma":0.09723025099075297,"theta":-0.028912681638044915,"vega":0.01729762219286658,"rho":0.004928313654484564,"breakevenPct":13.026900444337688},{"delta":0.55,"premium":1.7524974515800205,"strike":15.496432212028543,"iv":1.0225997961264017,"gamma":0.08909184505606524,"theta":-0.03076320081549439,"vega":0.01704821610601427,"rho":0.005264233408851731,"breakevenPct":12.006036776678975},{"delta":0.6,"premium":2.1068341121495324,"strike":14.98481308411215,"iv":1.098428738317757,"gamma":0.0809498831775701,"theta":-0.03254380841121495,"vega":0.01677873831775701,"rho":0.005600105891533417,"breakevenPct":10.984722053647294},{"delta":0.65,"premium":2.3696845794392525,"strike":14.40070093457944,"iv":1.0726109813084113,"gamma":0.07902231308411216,"theta":-0.030382593457943922,"vega":0.015960981308411216,"rho":0.006004452176671375,"breakevenPct":8.898607233887612},{"delta":0.7,"premium":2.7556240369799685,"strike":13.75808936825886,"iv":1.096315100154083,"gamma":0.0733697996918336,"theta":-0.029190292758089365,"vega":0.015012942989214177,"rho":0.0063135581888154,"breakevenPct":7.231905228823565},{"delta":0.75,"premium":3.4100502512562816,"strike":12.986599664991624,"iv":1.2270433835845895,"gamma":0.05964723618090452,"theta":-0.030062479061976545,"vega":0.013773199329983249,"rho":0.006414873064763349,"breakevenPct":6.47175270290847},{"delta":0.8,"premium":4.038190954773871,"strike":12.149078726968172,"iv":1.2860048576214407,"gamma":0.05009949748743717,"theta":-0.027717420435510884,"vega":0.012098157453936345,"rho":0.006533504011598324,"breakevenPct":5.112140790532736}],"put":[{"delta":0.15,"premium":0.3640239822531985,"strike":12.112191858025588,"iv":0.9570543903793104,"gamma":0.05636633591734668,"theta":-0.016330770089519844,"vega":0.01005926001407771,"rho":-0.002151425659466142,"breakevenPct":23.7131956118676},{"delta":0.2,"premium":0.47073169162512307,"strike":12.965853533000985,"iv":0.8616174765530504,"gamma":0.07486024368912872,"theta":-0.01764733731113538,"vega":0.012117663846695298,"rho":-0.0028433705296099588,"breakevenPct":18.86284518587103},{"delta":0.25,"premium":0.5653387703889586,"strike":13.602258469259723,"iv":0.7847460476787955,"gamma":0.09366775407779171,"theta":-0.01794090338770389,"vega":0.01370564617314931,"rho":-0.003538684498746422,"breakevenPct":15.344677280059967},{"delta":0.3,"premium":0.7036211129296235,"strike":14.14975450081833,"iv":0.7459495090016367,"gamma":0.10649852700490998,"theta":-0.018743944353518824,"vega":0.015014484451718494,"rho":-0.004266016843495477,"breakevenPct":12.687445533190218},{"delta":0.35,"premium":0.9184328968903436,"strike":14.558919803600654,"iv":0.7717678396072013,"gamma":0.10895351882160392,"theta":-0.020503355155482815,"vega":0.015873731587561373,"rho":-0.005048569542816461,"breakevenPct":11.425409696686296},{"delta":0.4,"premium":1.133244680851064,"strike":14.96808510638298,"iv":0.797586170212766,"gamma":0.11140851063829788,"theta":-0.02226276595744681,"vega":0.016732978723404256,"rho":-0.0058311222421374475,"breakevenPct":10.163373860182373},{"delta":0.45,"premium":1.3739840989399292,"strike":15.407243816254416,"iv":0.7999665194346289,"gamma":0.11286245583038869,"theta":-0.022562897526501768,"vega":0.01700362190812721,"rho":-0.006633629392004485,"breakevenPct":8.874936900555277},{"delta":0.5,"premium":1.616916961130742,"strike":15.848939929328623,"iv":0.8003640459363958,"gamma":0.11423171378091873,"theta":-0.02273957597173145,"vega":0.01722446996466431,"rho":-0.007437824662416632,"breakevenPct":7.584266440273507},{"delta":0.55,"premium":1.8250000000000002,"strike":16.25,"iv":0.776825,"gamma":0.1163,"theta":-0.021675,"vega":0.016999999999999998,"rho":-0.008214896467200573,"breakevenPct":6.331168831168829},{"delta":0.6,"premium":2.014969604863222,"strike":16.629939209726444,"iv":0.7408447568389058,"gamma":0.11873161094224924,"theta":-0.019965273556231004,"vega":0.016544072948328267,"rho":-0.008977870665229423,"breakevenPct":5.097599968420637},{"delta":0.65,"premium":2.2085140018066847,"strike":17.011743450767842,"iv":0.7054747064137308,"gamma":0.12092032520325204,"theta":-0.018251851851851852,"vega":0.016069467028003614,"rho":-0.00974351787196895,"breakevenPct":3.875133448304178},{"delta":0.7,"premium":2.5359756097560973,"strike":17.46341463414634,"iv":0.6929634146341463,"gamma":0.11400975609756099,"theta":-0.0164,"vega":0.014895121951219514,"rho":-0.010609300097331473,"breakevenPct":3.068577763699718},{"delta":0.75,"premium":2.8634372177055103,"strike":17.915085817524844,"iv":0.6804521228545619,"gamma":0.10709918699186992,"theta":-0.014548148148148147,"vega":0.01372077687443541,"rho":-0.011475082322693996,"breakevenPct":2.262022079095255},{"delta":0.8,"premium":4.224534161490683,"strike":19.32298136645963,"iv":0.824172049689441,"gamma":0.07775217391304347,"theta":-0.015408074534161488,"vega":0.01209254658385093,"rho":-0.01314482533111074,"breakevenPct":1.9581350326691942},{"delta":0.85,"premium":4.9787043931496635,"strike":20.19061801935964,"iv":0.8114687267311989,"gamma":0.0653553239017126,"theta":-0.012113849590469102,"vega":0.010013998510796726,"rho":-0.014343239032963072,"breakevenPct":1.2522845732078858},{"delta":0.9,"premium":6.374832464631423,"strike":21.67982129560685,"iv":0.7830994043186895,"gamma":0.04625629188384214,"theta":-0.007534549516008933,"vega":0.006998361876396127,"rho":-0.016043621919008103,"breakevenPct":0.8896539052905407}]},"raw":{"call":[{"delta":0.1,"premium":0.275,"strike":30.382040723581806,"iv":1.5971913877437103,"gamma":0.025407224481623403,"theta":-0.021200901002471833,"vega":0.007592632495304882,"rho":0.0009835189938577583,"breakevenPct":99.07169301027146},{"delta":0.15,"premium":0.31208606317805104,"strike":21.91942624547966,"iv":1.0493815258643313,"gamma":0.051231947204539864,"theta":-0.01858835082407113,"vega":0.01006954007383036,"rho":0.001546048672489363,"breakevenPct":44.360469536738385},{"delta":0.2,"premium":0.4551851851851852,"strike":20.896296296296295,"iv":1.0773688888888888,"gamma":0.059912592592592594,"theta":-0.02283111111111111,"vega":0.012103703703703705,"rho":0.0020313813791640787,"breakevenPct":38.645983645983634},{"delta":0.25,"premium":0.566908713692946,"strike":19.46473029045643,"iv":1.0002742738589212,"gamma":0.07304564315352698,"theta":-0.02406348547717842,"vega":0.013749377593360996,"rho":0.002545593523360443,"breakevenPct":30.075577949021927},{"delta":0.3,"premium":0.71875,"strike":18.625,"iv":0.9942375,"gamma":0.0801125,"theta":-0.026175,"vega":0.015,"rho":0.003031661937663345,"breakevenPct":25.608766233766232},{"delta":0.35,"premium":0.8902091254752852,"strike":17.949302915082384,"iv":1.0083931558935362,"gamma":0.08451292775665399,"theta":-0.028411533586818756,"vega":0.016050697084917617,"rho":0.003504258967658845,"breakevenPct":22.334493769854987},{"delta":0.4,"premium":1.08032319391635,"strike":17.315589353612168,"iv":1.0158076045627378,"gamma":0.0871745247148289,"theta":-0.029805703422053232,"vega":0.016684410646387836,"rho":0.003963282873480172,"breakevenPct":19.453977581354007},{"delta":0.45,"premium":1.2496036988110963,"strike":16.668428005284017,"iv":0.9947978863936592,"gamma":0.09141783355350065,"theta":-0.029969484808454426,"vega":0.017099471598414795,"rho":0.004438009476118804,"breakevenPct":16.35085522139683},{"delta":0.5,"premium":1.3982166446499338,"strike":16.007926023778072,"iv":0.9455904887714663,"gamma":0.09723025099075297,"theta":-0.028912681638044915,"vega":0.01729762219286658,"rho":0.004928313654484564,"breakevenPct":13.026900444337688},{"delta":0.55,"premium":1.7524974515800205,"strike":15.496432212028543,"iv":1.0225997961264017,"gamma":0.08909184505606524,"theta":-0.03076320081549439,"vega":0.01704821610601427,"rho":0.005264233408851731,"breakevenPct":12.006036776678975},{"delta":0.6,"premium":2.1068341121495324,"strike":14.98481308411215,"iv":1.098428738317757,"gamma":0.0809498831775701,"theta":-0.03254380841121495,"vega":0.01677873831775701,"rho":0.005600105891533417,"breakevenPct":10.984722053647294},{"delta":0.65,"premium":2.3696845794392525,"strike":14.40070093457944,"iv":1.0726109813084113,"gamma":0.07902231308411216,"theta":-0.030382593457943922,"vega":0.015960981308411216,"rho":0.006004452176671375,"breakevenPct":8.898607233887612},{"delta":0.7,"premium":2.7556240369799685,"strike":13.75808936825886,"iv":1.096315100154083,"gamma":0.0733697996918336,"theta":-0.029190292758089365,"vega":0.015012942989214177,"rho":0.0063135581888154,"breakevenPct":7.231905228823565},{"delta":0.75,"premium":3.4100502512562816,"strike":12.986599664991624,"iv":1.2270433835845895,"gamma":0.05964723618090452,"theta":-0.030062479061976545,"vega":0.013773199329983249,"rho":0.006414873064763349,"breakevenPct":6.47175270290847},{"delta":0.8,"premium":4.038190954773871,"strike":12.149078726968172,"iv":1.2860048576214407,"gamma":0.05009949748743717,"theta":-0.027717420435510884,"vega":0.012098157453936345,"rho":0.006533504011598324,"breakevenPct":5.112140790532736}],"put":[{"delta":0.15,"premium":0.3640239822531985,"strike":12.112191858025588,"iv":0.9570543903793104,"gamma":0.05636633591734668,"theta":-0.016330770089519844,"vega":0.01005926001407771,"rho":-0.002151425659466142,"breakevenPct":23.7131956118676},{"delta":0.2,"premium":0.47073169162512307,"strike":12.965853533000985,"iv":0.8616174765530504,"gamma":0.07486024368912872,"theta":-0.01764733731113538,"vega":0.012117663846695298,"rho":-0.0028433705296099588,"breakevenPct":18.86284518587103},{"delta":0.25,"premium":0.5653387703889586,"strike":13.602258469259723,"iv":0.7847460476787955,"gamma":0.09366775407779171,"theta":-0.01794090338770389,"vega":0.01370564617314931,"rho":-0.003538684498746422,"breakevenPct":15.344677280059967},{"delta":0.3,"premium":0.7036211129296235,"strike":14.14975450081833,"iv":0.7459495090016367,"gamma":0.10649852700490998,"theta":-0.018743944353518824,"vega":0.015014484451718494,"rho":-0.004266016843495477,"breakevenPct":12.687445533190218},{"delta":0.35,"premium":0.9184328968903436,"strike":14.558919803600654,"iv":0.7717678396072013,"gamma":0.10895351882160392,"theta":-0.020503355155482815,"vega":0.015873731587561373,"rho":-0.005048569542816461,"breakevenPct":11.425409696686296},{"delta":0.4,"premium":1.133244680851064,"strike":14.96808510638298,"iv":0.797586170212766,"gamma":0.11140851063829788,"theta":-0.02226276595744681,"vega":0.016732978723404256,"rho":-0.0058311222421374475,"breakevenPct":10.163373860182373},{"delta":0.45,"premium":1.3739840989399292,"strike":15.407243816254416,"iv":0.7999665194346289,"gamma":0.11286245583038869,"theta":-0.022562897526501768,"vega":0.01700362190812721,"rho":-0.006633629392004485,"breakevenPct":8.874936900555277},{"delta":0.5,"premium":1.616916961130742,"strike":15.848939929328623,"iv":0.8003640459363958,"gamma":0.11423171378091873,"theta":-0.02273957597173145,"vega":0.01722446996466431,"rho":-0.007437824662416632,"breakevenPct":7.584266440273507},{"delta":0.55,"premium":1.8250000000000002,"strike":16.25,"iv":0.776825,"gamma":0.1163,"theta":-0.021675,"vega":0.016999999999999998,"rho":-0.008214896467200573,"breakevenPct":6.331168831168829},{"delta":0.6,"premium":2.014969604863222,"strike":16.629939209726444,"iv":0.7408447568389058,"gamma":0.11873161094224924,"theta":-0.019965273556231004,"vega":0.016544072948328267,"rho":-0.008977870665229423,"breakevenPct":5.097599968420637},{"delta":0.65,"premium":2.2085140018066847,"strike":17.011743450767842,"iv":0.7054747064137308,"gamma":0.12092032520325204,"theta":-0.018251851851851852,"vega":0.016069467028003614,"rho":-0.00974351787196895,"breakevenPct":3.875133448304178},{"delta":0.7,"premium":2.5359756097560973,"strike":17.46341463414634,"iv":0.6929634146341463,"gamma":0.11400975609756099,"theta":-0.0164,"vega":0.014895121951219514,"rho":-0.010609300097331473,"breakevenPct":3.068577763699718},{"delta":0.75,"premium":2.8634372177055103,"strike":17.915085817524844,"iv":0.6804521228545619,"gamma":0.10709918699186992,"theta":-0.014548148148148147,"vega":0.01372077687443541,"rho":-0.011475082322693996,"breakevenPct":2.262022079095255},{"delta":0.8,"premium":4.224534161490683,"strike":19.32298136645963,"iv":0.824172049689441,"gamma":0.07775217391304347,"theta":-0.015408074534161488,"vega":0.01209254658385093,"rho":-0.01314482533111074,"breakevenPct":1.9581350326691942},{"delta":0.85,"premium":4.9787043931496635,"strike":20.19061801935964,"iv":0.8114687267311989,"gamma":0.0653553239017126,"theta":-0.012113849590469102,"vega":0.010013998510796726,"rho":-0.014343239032963072,"breakevenPct":1.2522845732078858},{"delta":0.9,"premium":6.374832464631423,"strike":21.67982129560685,"iv":0.7830994043186895,"gamma":0.04625629188384214,"theta":-0.007534549516008933,"vega":0.006998361876396127,"rho":-0.016043621919008103,"breakevenPct":0.8896539052905407}]}},"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"}}