{"symbol":"QCML","url":"https://intraalpha.com/companies/QCML","capturedAt":"2026-10-22T23:00:51.483Z","state":"ready","quote":{"symbol":"QCML","last_price":15.7,"prev_close":16.79,"regular_close":15.84,"change":-1.09,"change_pct":-6.492,"regular_change":-0.95,"regular_change_pct":-5.6581,"extended_change":-0.14,"extended_change_pct":-0.8838,"bid":15.71,"ask":15.89,"bid_size":700,"ask_size":700,"volume":607241,"vwap":16.220271,"open":15.84,"high":16.9393,"low":15.695,"close":15.84,"trade_count":1983,"last_trade_at":"2026-10-22T22:16:18.784048326Z","last_quote_at":"2026-10-22T23:00:10.552062082Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:49.254174802-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":57000000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0,"inception_date":"2025-02-12","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:50.880618+00:00"},"optionObservedAt":"2026-10-22T19:54:50.274Z","bars":[{"c":15.5,"h":15.65,"l":15.49,"n":74,"o":15.57,"t":"2026-10-15T08:00:00Z","v":8942,"vw":15.587913},{"c":15.31,"h":15.31,"l":15.31,"n":1,"o":15.31,"t":"2026-10-15T08:15:00Z","v":800,"vw":15.31},{"c":15.3,"h":15.3,"l":15.3,"n":1,"o":15.3,"t":"2026-10-15T08:30:00Z","v":155,"vw":15.3},{"c":15.5,"h":15.5,"l":15.49,"n":2,"o":15.49,"t":"2026-10-15T09:10:00Z","v":200,"vw":15.495},{"c":15.4,"h":15.43,"l":15.4,"n":29,"o":15.42,"t":"2026-10-15T09:40:00Z","v":12000,"vw":15.402336},{"c":15.46,"h":15.46,"l":15.46,"n":2,"o":15.46,"t":"2026-10-15T09:50:00Z","v":125,"vw":15.46},{"c":15.39,"h":15.39,"l":15.39,"n":2,"o":15.39,"t":"2026-10-15T11:00:00Z","v":150,"vw":15.39},{"c":15.24,"h":15.24,"l":15.24,"n":82,"o":15.24,"t":"2026-10-15T11:05:00Z","v":581,"vw":15.24},{"c":15.25,"h":15.37,"l":15.25,"n":23,"o":15.29,"t":"2026-10-15T11:10:00Z","v":1950,"vw":15.338548},{"c":15.37,"h":15.38,"l":15.3,"n":8,"o":15.3,"t":"2026-10-15T11:20:00Z","v":600,"vw":15.3575},{"c":15.31,"h":15.31,"l":15.31,"n":3,"o":15.31,"t":"2026-10-15T11:25:00Z","v":261,"vw":15.31},{"c":15.43,"h":15.43,"l":15.37,"n":3,"o":15.37,"t":"2026-10-15T11:30:00Z","v":800,"vw":15.41125},{"c":15.29,"h":15.29,"l":15.29,"n":2,"o":15.29,"t":"2026-10-15T12:05:00Z","v":105,"vw":15.29},{"c":15.37,"h":15.37,"l":15.37,"n":1,"o":15.37,"t":"2026-10-15T12:20:00Z","v":150,"vw":15.37},{"c":15.25,"h":15.25,"l":15.25,"n":5,"o":15.25,"t":"2026-10-15T12:30:00Z","v":10010,"vw":15.25},{"c":15.27,"h":15.29,"l":15.27,"n":13,"o":15.285,"t":"2026-10-15T12:50:00Z","v":5000,"vw":15.286392},{"c":15.2,"h":15.2,"l":15.2,"n":1,"o":15.2,"t":"2026-10-15T13:00:00Z","v":150,"vw":15.2},{"c":15.2,"h":15.2,"l":15.2,"n":2,"o":15.2,"t":"2026-10-15T13:05:00Z","v":190,"vw":15.2},{"c":15.25,"h":15.25,"l":15.2479,"n":2,"o":15.2479,"t":"2026-10-15T13:15:00Z","v":200,"vw":15.24895},{"c":15.2,"h":15.23,"l":15.2,"n":15,"o":15.23,"t":"2026-10-15T13:25:00Z","v":2891,"vw":15.21037},{"c":16.11,"h":16.25,"l":15.2,"n":72,"o":15.38,"t":"2026-10-15T13:30:00Z","v":15720,"vw":15.896621},{"c":16.5,"h":16.5,"l":15.97,"n":112,"o":16.22,"t":"2026-10-15T13:35:00Z","v":31083,"vw":16.212998},{"c":16.522,"h":16.64,"l":16.468,"n":102,"o":16.5,"t":"2026-10-15T13:40:00Z","v":30672,"vw":16.537911},{"c":16.33,"h":16.645,"l":16.32,"n":150,"o":16.54,"t":"2026-10-15T13:45:00Z","v":46080,"vw":16.471841},{"c":16.4,"h":16.4295,"l":16.219646,"n":58,"o":16.38,"t":"2026-10-15T13:50:00Z","v":17972,"vw":16.307842},{"c":16.45,"h":16.45,"l":16.25,"n":70,"o":16.26,"t":"2026-10-15T13:55:00Z","v":7011,"vw":16.30949},{"c":16.365,"h":16.46,"l":16.365,"n":16,"o":16.4107,"t":"2026-10-15T14:00:00Z","v":1274,"vw":16.404725},{"c":16.21,"h":16.4,"l":16.16,"n":43,"o":16.3494,"t":"2026-10-15T14:05:00Z","v":3898,"vw":16.2561},{"c":16.38,"h":16.4078,"l":16.2,"n":16,"o":16.2,"t":"2026-10-15T14:10:00Z","v":2932,"vw":16.258197},{"c":16.28,"h":16.28,"l":16.18,"n":34,"o":16.275,"t":"2026-10-15T14:15:00Z","v":25515,"vw":16.207073},{"c":16.34,"h":16.3799,"l":16.2308,"n":21,"o":16.2308,"t":"2026-10-15T14:20:00Z","v":3701,"vw":16.340928},{"c":16.33,"h":16.3501,"l":16.31,"n":19,"o":16.31,"t":"2026-10-15T14:25:00Z","v":1882,"vw":16.332841},{"c":16.325,"h":16.325,"l":16.21,"n":26,"o":16.21,"t":"2026-10-15T14:30:00Z","v":2234,"vw":16.247567},{"c":16.1799,"h":16.3,"l":16.06,"n":28,"o":16.3,"t":"2026-10-15T14:35:00Z","v":5939,"vw":16.143107},{"c":16.33,"h":16.38,"l":16.2,"n":19,"o":16.2,"t":"2026-10-15T14:40:00Z","v":4197,"vw":16.288946},{"c":16.341,"h":16.42,"l":16.311,"n":36,"o":16.4,"t":"2026-10-15T14:45:00Z","v":9838,"vw":16.374242},{"c":16.38,"h":16.38,"l":16.33,"n":15,"o":16.34,"t":"2026-10-15T14:50:00Z","v":2118,"vw":16.372741},{"c":16.53,"h":16.53,"l":16.43,"n":23,"o":16.43,"t":"2026-10-15T14:55:00Z","v":8686,"vw":16.475297},{"c":16.55,"h":16.5927,"l":16.46,"n":23,"o":16.5927,"t":"2026-10-15T15:00:00Z","v":8246,"vw":16.541023},{"c":16.59,"h":16.65,"l":16.53,"n":37,"o":16.65,"t":"2026-10-15T15:05:00Z","v":22922,"vw":16.548096},{"c":16.5,"h":16.6,"l":16.5,"n":18,"o":16.6,"t":"2026-10-15T15:10:00Z","v":4325,"vw":16.554702},{"c":16.61,"h":16.61,"l":16.52,"n":9,"o":16.56,"t":"2026-10-15T15:15:00Z","v":1621,"vw":16.559461},{"c":16.65,"h":16.68,"l":16.6,"n":22,"o":16.635,"t":"2026-10-15T15:20:00Z","v":2002,"vw":16.647714},{"c":16.5314,"h":16.5317,"l":16.525,"n":6,"o":16.5317,"t":"2026-10-15T15:25:00Z","v":1934,"vw":16.530576},{"c":16.4301,"h":16.5,"l":16.43,"n":11,"o":16.5,"t":"2026-10-15T15:30:00Z","v":5034,"vw":16.433031},{"c":16.6,"h":16.6,"l":16.48,"n":8,"o":16.48,"t":"2026-10-15T15:35:00Z","v":673,"vw":16.547541},{"c":16.56,"h":16.56,"l":16.53,"n":15,"o":16.56,"t":"2026-10-15T15:40:00Z","v":2727,"vw":16.55625},{"c":16.52,"h":16.5692,"l":16.52,"n":16,"o":16.56,"t":"2026-10-15T15:45:00Z","v":1996,"vw":16.534828},{"c":16.55,"h":16.57,"l":16.55,"n":6,"o":16.57,"t":"2026-10-15T15:50:00Z","v":1288,"vw":16.560476},{"c":16.53,"h":16.53,"l":16.4658,"n":10,"o":16.4658,"t":"2026-10-15T15:55:00Z","v":2170,"vw":16.506811},{"c":16.52,"h":16.56,"l":16.52,"n":12,"o":16.56,"t":"2026-10-15T16:00:00Z","v":1451,"vw":16.5352},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-10-15T16:05:00Z","v":150,"vw":16.5},{"c":16.565,"h":16.565,"l":16.565,"n":1,"o":16.565,"t":"2026-10-15T16:10:00Z","v":1800,"vw":16.565},{"c":16.56,"h":16.56,"l":16.56,"n":10,"o":16.56,"t":"2026-10-15T16:15:00Z","v":1120,"vw":16.56},{"c":16.63,"h":16.64,"l":16.61,"n":15,"o":16.61,"t":"2026-10-15T16:20:00Z","v":2696,"vw":16.621476},{"c":16.48,"h":16.59,"l":16.48,"n":5,"o":16.59,"t":"2026-10-15T16:25:00Z","v":551,"vw":16.556357},{"c":16.505,"h":16.505,"l":16.5,"n":6,"o":16.5,"t":"2026-10-15T16:30:00Z","v":390,"vw":16.503333},{"c":16.57,"h":16.57,"l":16.5556,"n":4,"o":16.5556,"t":"2026-10-15T16:35:00Z","v":315,"vw":16.5604},{"c":16.46,"h":16.48,"l":16.46,"n":3,"o":16.48,"t":"2026-10-15T16:40:00Z","v":350,"vw":16.466667},{"c":16.45,"h":16.465,"l":16.4381,"n":13,"o":16.45,"t":"2026-10-15T16:45:00Z","v":3595,"vw":16.451514},{"c":16.4,"h":16.43,"l":16.39,"n":25,"o":16.43,"t":"2026-10-15T16:50:00Z","v":2809,"vw":16.404906},{"c":16.41,"h":16.43,"l":16.4,"n":12,"o":16.43,"t":"2026-10-15T16:55:00Z","v":1049,"vw":16.415676},{"c":16.35,"h":16.38,"l":16.35,"n":2,"o":16.38,"t":"2026-10-15T17:00:00Z","v":300,"vw":16.37},{"c":16.46,"h":16.46,"l":16.46,"n":2,"o":16.46,"t":"2026-10-15T17:10:00Z","v":151,"vw":16.46},{"c":16.52,"h":16.52,"l":16.52,"n":3,"o":16.52,"t":"2026-10-15T17:20:00Z","v":1400,"vw":16.52},{"c":16.5549,"h":16.58,"l":16.5549,"n":2,"o":16.58,"t":"2026-10-15T17:25:00Z","v":808,"vw":16.561113},{"c":16.64,"h":16.68,"l":16.64,"n":5,"o":16.68,"t":"2026-10-15T17:30:00Z","v":3070,"vw":16.647983},{"c":16.6901,"h":16.72,"l":16.6901,"n":10,"o":16.7,"t":"2026-10-15T17:35:00Z","v":1872,"vw":16.700491},{"c":16.77,"h":16.77,"l":16.7286,"n":13,"o":16.7286,"t":"2026-10-15T17:40:00Z","v":2922,"vw":16.743604},{"c":16.72,"h":16.788,"l":16.72,"n":6,"o":16.765,"t":"2026-10-15T17:45:00Z","v":729,"vw":16.75825},{"c":16.64,"h":16.71,"l":16.64,"n":11,"o":16.68,"t":"2026-10-15T17:50:00Z","v":1620,"vw":16.673626},{"c":16.69,"h":16.69,"l":16.64,"n":5,"o":16.64,"t":"2026-10-15T17:55:00Z","v":1008,"vw":16.6605},{"c":16.71,"h":16.71,"l":16.65,"n":4,"o":16.65,"t":"2026-10-15T18:00:00Z","v":379,"vw":16.69},{"c":16.49,"h":16.57,"l":16.49,"n":12,"o":16.57,"t":"2026-10-15T18:05:00Z","v":1384,"vw":16.527885},{"c":16.48,"h":16.5,"l":16.48,"n":5,"o":16.5,"t":"2026-10-15T18:10:00Z","v":7660,"vw":16.48421},{"c":16.56,"h":16.56,"l":16.49,"n":4,"o":16.49,"t":"2026-10-15T18:15:00Z","v":826,"vw":16.542456},{"c":16.52,"h":16.56,"l":16.52,"n":4,"o":16.56,"t":"2026-10-15T18:20:00Z","v":430,"vw":16.545},{"c":16.53,"h":16.54,"l":16.53,"n":4,"o":16.54,"t":"2026-10-15T18:25:00Z","v":834,"vw":16.537143},{"c":16.57,"h":16.6,"l":16.54,"n":14,"o":16.58,"t":"2026-10-15T18:30:00Z","v":4283,"vw":16.578409},{"c":16.585,"h":16.585,"l":16.585,"n":2,"o":16.585,"t":"2026-10-15T18:35:00Z","v":271,"vw":16.585},{"c":16.54,"h":16.54,"l":16.54,"n":1,"o":16.54,"t":"2026-10-15T18:40:00Z","v":100,"vw":16.54},{"c":16.5709,"h":16.5709,"l":16.5378,"n":5,"o":16.5378,"t":"2026-10-15T18:45:00Z","v":1199,"vw":16.566749},{"c":16.6593,"h":16.6593,"l":16.63,"n":3,"o":16.63,"t":"2026-10-15T18:55:00Z","v":1100,"vw":16.6565},{"c":16.76,"h":16.76,"l":16.66,"n":12,"o":16.66,"t":"2026-10-15T19:00:00Z","v":5511,"vw":16.712416},{"c":16.825,"h":16.825,"l":16.825,"n":4,"o":16.825,"t":"2026-10-15T19:05:00Z","v":139,"vw":16.825},{"c":16.96,"h":16.96,"l":16.87,"n":28,"o":16.878944,"t":"2026-10-15T19:10:00Z","v":3548,"vw":16.892141},{"c":16.9799,"h":17,"l":16.91,"n":55,"o":16.98,"t":"2026-10-15T19:15:00Z","v":28584,"vw":16.93345},{"c":16.98,"h":16.98,"l":16.949,"n":9,"o":16.9541,"t":"2026-10-15T19:20:00Z","v":2585,"vw":16.961084},{"c":16.92,"h":17.02,"l":16.92,"n":14,"o":17.02,"t":"2026-10-15T19:25:00Z","v":3812,"vw":17.011501},{"c":17.07,"h":17.07,"l":16.93,"n":30,"o":16.93,"t":"2026-10-15T19:30:00Z","v":2347,"vw":17.011752},{"c":17.045,"h":17.09,"l":17.045,"n":13,"o":17.06,"t":"2026-10-15T19:35:00Z","v":1108,"vw":17.07563},{"c":16.9848,"h":17.0299,"l":16.9848,"n":3,"o":17.0299,"t":"2026-10-15T19:40:00Z","v":265,"vw":17.00735},{"c":17,"h":17.04,"l":17,"n":6,"o":17.0382,"t":"2026-10-15T19:45:00Z","v":677,"vw":17.016255},{"c":16.98,"h":17.04,"l":16.92,"n":68,"o":16.98,"t":"2026-10-15T19:50:00Z","v":8875,"vw":16.978818},{"c":16.94,"h":16.98,"l":16.925,"n":40,"o":16.925,"t":"2026-10-15T19:55:00Z","v":3442,"vw":16.952469},{"c":16.99,"h":17,"l":16.95,"n":4,"o":16.95,"t":"2026-10-15T20:00:00Z","v":1194,"vw":16.980569},{"c":16.88,"h":16.91,"l":16.82,"n":44,"o":16.9,"t":"2026-10-15T20:55:00Z","v":4834,"vw":16.889877},{"c":16.74,"h":16.74,"l":16.74,"n":1,"o":16.74,"t":"2026-10-15T21:25:00Z","v":125,"vw":16.74},{"c":16.73,"h":16.73,"l":16.73,"n":2,"o":16.73,"t":"2026-10-15T21:35:00Z","v":539,"vw":16.73},{"c":16.5858,"h":16.5858,"l":16.5858,"n":1,"o":16.5858,"t":"2026-10-15T21:40:00Z","v":400,"vw":16.5858},{"c":16.9,"h":16.9,"l":16.9,"n":1,"o":16.9,"t":"2026-10-15T21:45:00Z","v":100,"vw":16.9},{"c":16.89,"h":16.89,"l":16.89,"n":5,"o":16.89,"t":"2026-10-15T22:00:00Z","v":500,"vw":16.89},{"c":16.7,"h":16.7,"l":16.7,"n":1,"o":16.7,"t":"2026-10-15T22:05:00Z","v":100,"vw":16.7},{"c":16.7,"h":16.7,"l":16.7,"n":1,"o":16.7,"t":"2026-10-15T22:10:00Z","v":100,"vw":16.7},{"c":16.9,"h":16.9,"l":16.9,"n":2,"o":16.9,"t":"2026-10-15T22:15:00Z","v":500,"vw":16.9},{"c":16.91,"h":16.95,"l":16.8,"n":25,"o":16.8,"t":"2026-10-15T22:30:00Z","v":3249,"vw":16.920442},{"c":16.8,"h":16.8,"l":16.71,"n":3,"o":16.71,"t":"2026-10-15T23:55:00Z","v":374,"vw":16.769198},{"c":16.7,"h":16.87,"l":16.7,"n":18,"o":16.8,"t":"2026-10-16T08:00:00Z","v":4344,"vw":16.823584},{"c":16.36,"h":16.5,"l":16.36,"n":4,"o":16.5,"t":"2026-10-16T08:10:00Z","v":202,"vw":16.43},{"c":16.39,"h":16.39,"l":16.39,"n":1,"o":16.39,"t":"2026-10-16T10:20:00Z","v":100,"vw":16.39},{"c":16.58,"h":16.58,"l":16.54,"n":8,"o":16.56,"t":"2026-10-16T11:00:00Z","v":800,"vw":16.555},{"c":16.47,"h":16.47,"l":16.47,"n":1,"o":16.47,"t":"2026-10-16T11:40:00Z","v":100,"vw":16.47},{"c":16.5368,"h":16.57,"l":16.5368,"n":4,"o":16.57,"t":"2026-10-16T12:10:00Z","v":230,"vw":16.5534},{"c":16.47,"h":16.47,"l":16.47,"n":1,"o":16.47,"t":"2026-10-16T12:25:00Z","v":200,"vw":16.47},{"c":16.3,"h":16.3,"l":16.3,"n":1,"o":16.3,"t":"2026-10-16T13:15:00Z","v":110,"vw":16.3},{"c":16.4,"h":16.4,"l":16.3,"n":5,"o":16.3,"t":"2026-10-16T13:25:00Z","v":352,"vw":16.333333},{"c":16.16,"h":16.28,"l":15.93,"n":60,"o":16.28,"t":"2026-10-16T13:30:00Z","v":6556,"vw":16.063146},{"c":16.56,"h":16.56,"l":16.13,"n":26,"o":16.13,"t":"2026-10-16T13:35:00Z","v":4252,"vw":16.409413},{"c":16.7,"h":16.7,"l":16.4307,"n":76,"o":16.5743,"t":"2026-10-16T13:40:00Z","v":11540,"vw":16.567853},{"c":16.5,"h":16.75,"l":16.5,"n":30,"o":16.67,"t":"2026-10-16T13:45:00Z","v":5047,"vw":16.581157},{"c":16.23,"h":16.39,"l":16.23,"n":10,"o":16.35,"t":"2026-10-16T13:50:00Z","v":1319,"vw":16.287143},{"c":16.22,"h":16.3,"l":16.16,"n":13,"o":16.2448,"t":"2026-10-16T13:55:00Z","v":1684,"vw":16.244462},{"c":16.24,"h":16.24,"l":16.21,"n":5,"o":16.21,"t":"2026-10-16T14:00:00Z","v":288,"vw":16.225},{"c":16.21,"h":16.2795,"l":16.19,"n":8,"o":16.2795,"t":"2026-10-16T14:05:00Z","v":917,"vw":16.220181},{"c":16.32,"h":16.32,"l":16.18,"n":16,"o":16.18,"t":"2026-10-16T14:10:00Z","v":3754,"vw":16.300846},{"c":16.45,"h":16.45,"l":16.34,"n":17,"o":16.34,"t":"2026-10-16T14:15:00Z","v":5206,"vw":16.420962},{"c":16.57,"h":16.57,"l":16.42,"n":17,"o":16.42,"t":"2026-10-16T14:20:00Z","v":2355,"vw":16.45577},{"c":16.47,"h":16.57,"l":16.47,"n":12,"o":16.47,"t":"2026-10-16T14:25:00Z","v":2071,"vw":16.519715},{"c":16.61,"h":16.64,"l":16.42,"n":13,"o":16.42,"t":"2026-10-16T14:30:00Z","v":1917,"vw":16.596007},{"c":16.8,"h":16.8,"l":16.65,"n":39,"o":16.66,"t":"2026-10-16T14:35:00Z","v":5579,"vw":16.720916},{"c":16.76,"h":16.795,"l":16.76,"n":7,"o":16.79,"t":"2026-10-16T14:40:00Z","v":1684,"vw":16.781899},{"c":16.7,"h":16.7172,"l":16.66,"n":11,"o":16.7,"t":"2026-10-16T14:45:00Z","v":3722,"vw":16.70076},{"c":16.68,"h":16.78,"l":16.68,"n":12,"o":16.78,"t":"2026-10-16T14:50:00Z","v":997,"vw":16.733889},{"c":16.69,"h":16.72,"l":16.69,"n":14,"o":16.7,"t":"2026-10-16T14:55:00Z","v":3321,"vw":16.707718},{"c":16.47,"h":16.69,"l":16.47,"n":30,"o":16.69,"t":"2026-10-16T15:00:00Z","v":4260,"vw":16.52969},{"c":16.38,"h":16.41,"l":16.37,"n":9,"o":16.41,"t":"2026-10-16T15:05:00Z","v":826,"vw":16.385},{"c":16.495,"h":16.53,"l":16.3775,"n":11,"o":16.3775,"t":"2026-10-16T15:10:00Z","v":3317,"vw":16.485935},{"c":16.53,"h":16.555,"l":16.5,"n":11,"o":16.5,"t":"2026-10-16T15:15:00Z","v":1348,"vw":16.534823},{"c":16.5,"h":16.53,"l":16.435,"n":12,"o":16.53,"t":"2026-10-16T15:20:00Z","v":1805,"vw":16.496687},{"c":16.52,"h":16.55,"l":16.52,"n":11,"o":16.52,"t":"2026-10-16T15:25:00Z","v":863,"vw":16.542874},{"c":16.7,"h":16.7,"l":16.65,"n":13,"o":16.65,"t":"2026-10-16T15:30:00Z","v":1003,"vw":16.675},{"c":16.68,"h":16.71,"l":16.68,"n":7,"o":16.71,"t":"2026-10-16T15:35:00Z","v":575,"vw":16.698},{"c":16.76,"h":16.77,"l":16.71,"n":15,"o":16.71,"t":"2026-10-16T15:45:00Z","v":4574,"vw":16.765444},{"c":16.555,"h":16.7,"l":16.555,"n":29,"o":16.7,"t":"2026-10-16T15:50:00Z","v":3945,"vw":16.650955},{"c":16.5,"h":16.53,"l":16.5,"n":12,"o":16.53,"t":"2026-10-16T15:55:00Z","v":3153,"vw":16.500984},{"c":16.49,"h":16.49,"l":16.4,"n":17,"o":16.49,"t":"2026-10-16T16:00:00Z","v":3251,"vw":16.472787},{"c":16.49,"h":16.5,"l":16.47,"n":15,"o":16.47,"t":"2026-10-16T16:05:00Z","v":889,"vw":16.482308},{"c":16.58,"h":16.58,"l":16.54,"n":4,"o":16.54,"t":"2026-10-16T16:10:00Z","v":559,"vw":16.57177},{"c":16.62,"h":16.62,"l":16.62,"n":1,"o":16.62,"t":"2026-10-16T16:15:00Z","v":500,"vw":16.62},{"c":16.5476,"h":16.6,"l":16.5476,"n":2,"o":16.6,"t":"2026-10-16T16:20:00Z","v":700,"vw":16.592514},{"c":16.58,"h":16.58,"l":16.58,"n":2,"o":16.58,"t":"2026-10-16T16:25:00Z","v":205,"vw":16.58},{"c":16.6,"h":16.6,"l":16.565,"n":5,"o":16.565,"t":"2026-10-16T16:30:00Z","v":620,"vw":16.582},{"c":16.655,"h":16.66,"l":16.55,"n":40,"o":16.555,"t":"2026-10-16T16:35:00Z","v":9248,"vw":16.589559},{"c":16.66,"h":16.68,"l":16.66,"n":10,"o":16.66,"t":"2026-10-16T16:40:00Z","v":4504,"vw":16.672728},{"c":16.64,"h":16.72,"l":16.64,"n":33,"o":16.72,"t":"2026-10-16T16:45:00Z","v":3618,"vw":16.682813},{"c":16.6001,"h":16.64,"l":16.6001,"n":13,"o":16.64,"t":"2026-10-16T16:50:00Z","v":1240,"vw":16.621945},{"c":16.605,"h":16.64,"l":16.605,"n":7,"o":16.64,"t":"2026-10-16T16:55:00Z","v":879,"vw":16.63356},{"c":16.485,"h":16.62,"l":16.485,"n":26,"o":16.62,"t":"2026-10-16T17:00:00Z","v":3879,"vw":16.544438},{"c":16.5,"h":16.5,"l":16.41,"n":87,"o":16.43,"t":"2026-10-16T17:05:00Z","v":19126,"vw":16.445522},{"c":16.475,"h":16.54,"l":16.475,"n":65,"o":16.481,"t":"2026-10-16T17:10:00Z","v":8300,"vw":16.50929},{"c":16.38,"h":16.48,"l":16.38,"n":12,"o":16.48,"t":"2026-10-16T17:15:00Z","v":1729,"vw":16.427254},{"c":16.35,"h":16.37,"l":16.35,"n":27,"o":16.37,"t":"2026-10-16T17:20:00Z","v":5742,"vw":16.354906},{"c":16.47,"h":16.47,"l":16.39,"n":13,"o":16.4,"t":"2026-10-16T17:25:00Z","v":1485,"vw":16.420573},{"c":16.34,"h":16.5,"l":16.34,"n":7,"o":16.5,"t":"2026-10-16T17:30:00Z","v":835,"vw":16.418571},{"c":16.2101,"h":16.2105,"l":16.13,"n":19,"o":16.15,"t":"2026-10-16T17:40:00Z","v":8878,"vw":16.176092},{"c":16.04,"h":16.05,"l":16,"n":12,"o":16.05,"t":"2026-10-16T17:50:00Z","v":1783,"vw":16.010544},{"c":16.02,"h":16.02,"l":16,"n":21,"o":16,"t":"2026-10-16T17:55:00Z","v":1791,"vw":16.006021},{"c":15.78,"h":15.98,"l":15.77,"n":59,"o":15.98,"t":"2026-10-16T18:00:00Z","v":5568,"vw":15.865305},{"c":15.89,"h":15.89,"l":15.8,"n":10,"o":15.8,"t":"2026-10-16T18:05:00Z","v":654,"vw":15.815384},{"c":15.95,"h":15.95,"l":15.9,"n":5,"o":15.9,"t":"2026-10-16T18:10:00Z","v":900,"vw":15.944444},{"c":15.97,"h":15.97,"l":15.97,"n":3,"o":15.97,"t":"2026-10-16T18:15:00Z","v":201,"vw":15.97},{"c":15.89,"h":15.89,"l":15.8676,"n":7,"o":15.8676,"t":"2026-10-16T18:20:00Z","v":2299,"vw":15.880407},{"c":15.885,"h":15.91,"l":15.885,"n":11,"o":15.885,"t":"2026-10-16T18:25:00Z","v":1400,"vw":15.892179},{"c":15.82,"h":15.85,"l":15.791,"n":14,"o":15.85,"t":"2026-10-16T18:30:00Z","v":2440,"vw":15.840503},{"c":15.81,"h":15.82,"l":15.81,"n":5,"o":15.82,"t":"2026-10-16T18:35:00Z","v":558,"vw":15.815},{"c":15.94,"h":15.94,"l":15.86,"n":7,"o":15.9,"t":"2026-10-16T18:40:00Z","v":2282,"vw":15.872222},{"c":15.84,"h":15.92,"l":15.84,"n":3,"o":15.92,"t":"2026-10-16T18:45:00Z","v":885,"vw":15.889604},{"c":15.8106,"h":15.84,"l":15.8106,"n":8,"o":15.82,"t":"2026-10-16T18:50:00Z","v":853,"vw":15.825437},{"c":15.91,"h":15.91,"l":15.82,"n":9,"o":15.83,"t":"2026-10-16T18:55:00Z","v":992,"vw":15.8675},{"c":15.8782,"h":15.9547,"l":15.8782,"n":8,"o":15.89,"t":"2026-10-16T19:00:00Z","v":944,"vw":15.924118},{"c":15.8341,"h":15.8341,"l":15.78,"n":7,"o":15.78,"t":"2026-10-16T19:05:00Z","v":1787,"vw":15.826371},{"c":16.005,"h":16.005,"l":15.9,"n":9,"o":15.902,"t":"2026-10-16T19:10:00Z","v":1746,"vw":15.956471},{"c":16.035,"h":16.035,"l":16.035,"n":7,"o":16.035,"t":"2026-10-16T19:15:00Z","v":226,"vw":16.035},{"c":16.07,"h":16.1,"l":16.05,"n":12,"o":16.05,"t":"2026-10-16T19:20:00Z","v":1468,"vw":16.067301},{"c":16.12,"h":16.12,"l":16.12,"n":1,"o":16.12,"t":"2026-10-16T19:25:00Z","v":100,"vw":16.12},{"c":15.9675,"h":16.1,"l":15.96,"n":18,"o":16.1,"t":"2026-10-16T19:30:00Z","v":1621,"vw":16.021833},{"c":15.99,"h":15.99,"l":15.99,"n":1,"o":15.99,"t":"2026-10-16T19:35:00Z","v":100,"vw":15.99},{"c":15.8756,"h":15.99,"l":15.8756,"n":18,"o":15.96,"t":"2026-10-16T19:40:00Z","v":1017,"vw":15.951475},{"c":15.85,"h":15.89,"l":15.85,"n":7,"o":15.89,"t":"2026-10-16T19:45:00Z","v":622,"vw":15.871908},{"c":15.76,"h":15.89,"l":15.75,"n":61,"o":15.84,"t":"2026-10-16T19:50:00Z","v":7441,"vw":15.801687},{"c":15.77,"h":15.78,"l":15.73,"n":41,"o":15.75,"t":"2026-10-16T19:55:00Z","v":4515,"vw":15.762715},{"c":15.73,"h":15.73,"l":15.73,"n":2,"o":15.73,"t":"2026-10-16T20:00:00Z","v":141,"vw":15.73},{"c":15.83,"h":15.83,"l":15.7313,"n":2,"o":15.7313,"t":"2026-10-16T20:15:00Z","v":207,"vw":15.778981},{"c":15.7,"h":15.79,"l":15.7,"n":50,"o":15.78,"t":"2026-10-16T20:30:00Z","v":7981,"vw":15.743311},{"c":15.66,"h":15.66,"l":15.66,"n":1,"o":15.66,"t":"2026-10-16T20:35:00Z","v":150,"vw":15.66},{"c":15.8,"h":15.8,"l":15.8,"n":8,"o":15.8,"t":"2026-10-16T20:55:00Z","v":663,"vw":15.8},{"c":15.8,"h":15.8,"l":15.8,"n":27,"o":15.8,"t":"2026-10-16T21:00:00Z","v":8541,"vw":15.8},{"c":15.8,"h":15.8,"l":15.8,"n":1,"o":15.8,"t":"2026-10-16T21:15:00Z","v":800,"vw":15.8},{"c":15.81,"h":15.81,"l":15.81,"n":2,"o":15.81,"t":"2026-10-16T21:30:00Z","v":507,"vw":15.81},{"c":15.81,"h":15.82,"l":15.81,"n":6,"o":15.82,"t":"2026-10-16T21:45:00Z","v":5983,"vw":15.814931},{"c":15.8,"h":15.8,"l":15.8,"n":1,"o":15.8,"t":"2026-10-16T21:50:00Z","v":650,"vw":15.8},{"c":15.7,"h":15.7,"l":15.7,"n":1,"o":15.7,"t":"2026-10-16T22:05:00Z","v":464,"vw":15.7},{"c":15.66,"h":15.66,"l":15.66,"n":7,"o":15.66,"t":"2026-10-16T22:10:00Z","v":217,"vw":15.66},{"c":15.66,"h":15.66,"l":15.66,"n":1,"o":15.66,"t":"2026-10-16T22:45:00Z","v":100,"vw":15.66},{"c":15.69,"h":15.69,"l":15.69,"n":1,"o":15.69,"t":"2026-10-16T22:50:00Z","v":500,"vw":15.69},{"c":15.69,"h":15.69,"l":15.69,"n":15,"o":15.69,"t":"2026-10-16T22:55:00Z","v":3780,"vw":15.69},{"c":15.66,"h":15.68,"l":15.66,"n":6,"o":15.68,"t":"2026-10-16T23:00:00Z","v":1200,"vw":15.676497},{"c":15.68,"h":15.68,"l":15.68,"n":5,"o":15.68,"t":"2026-10-16T23:10:00Z","v":525,"vw":15.68},{"c":15.68,"h":15.68,"l":15.68,"n":10,"o":15.68,"t":"2026-10-16T23:20:00Z","v":1000,"vw":15.68},{"c":15.69,"h":15.69,"l":15.69,"n":11,"o":15.69,"t":"2026-10-16T23:30:00Z","v":1033,"vw":15.69},{"c":15.69,"h":15.69,"l":15.69,"n":16,"o":15.69,"t":"2026-10-16T23:35:00Z","v":1600,"vw":15.69},{"c":15.61,"h":15.61,"l":15.61,"n":4,"o":15.61,"t":"2026-10-16T23:55:00Z","v":208,"vw":15.61},{"c":16.3,"h":16.39,"l":16.24,"n":27,"o":16.32,"t":"2026-10-19T08:00:00Z","v":4407,"vw":16.339918},{"c":16.14,"h":16.14,"l":16.14,"n":3,"o":16.14,"t":"2026-10-19T09:00:00Z","v":200,"vw":16.14},{"c":16.32,"h":16.32,"l":16.32,"n":1,"o":16.32,"t":"2026-10-19T10:15:00Z","v":200,"vw":16.32},{"c":16.4,"h":16.4,"l":16.4,"n":2,"o":16.4,"t":"2026-10-19T11:00:00Z","v":251,"vw":16.4},{"c":16.4,"h":16.5,"l":16.4,"n":3,"o":16.5,"t":"2026-10-19T11:05:00Z","v":635,"vw":16.46},{"c":16.48,"h":16.48,"l":16.48,"n":2,"o":16.48,"t":"2026-10-19T11:35:00Z","v":950,"vw":16.48},{"c":16.47,"h":16.47,"l":16.47,"n":1,"o":16.47,"t":"2026-10-19T11:40:00Z","v":200,"vw":16.47},{"c":16.47,"h":16.49,"l":16.47,"n":4,"o":16.49,"t":"2026-10-19T11:45:00Z","v":7000,"vw":16.470286},{"c":16.5,"h":16.5,"l":16.5,"n":3,"o":16.5,"t":"2026-10-19T11:50:00Z","v":2750,"vw":16.5},{"c":16.51,"h":16.51,"l":16.48,"n":19,"o":16.48,"t":"2026-10-19T11:55:00Z","v":2430,"vw":16.482414},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-10-19T12:00:00Z","v":1000,"vw":16.5},{"c":16.6,"h":16.6,"l":16.5,"n":8,"o":16.53,"t":"2026-10-19T12:05:00Z","v":6375,"vw":16.507815},{"c":16.6,"h":16.6,"l":16.6,"n":2,"o":16.6,"t":"2026-10-19T12:15:00Z","v":971,"vw":16.6},{"c":16.6,"h":16.6,"l":16.6,"n":1,"o":16.6,"t":"2026-10-19T12:35:00Z","v":500,"vw":16.6},{"c":16.43,"h":16.43,"l":16.43,"n":1,"o":16.43,"t":"2026-10-19T12:45:00Z","v":500,"vw":16.43},{"c":16.57,"h":16.58,"l":16.55,"n":10,"o":16.56,"t":"2026-10-19T13:15:00Z","v":4826,"vw":16.567474},{"c":16.56,"h":16.57,"l":16.56,"n":2,"o":16.57,"t":"2026-10-19T13:20:00Z","v":419,"vw":16.562387},{"c":16.74,"h":16.795,"l":16.21,"n":69,"o":16.37,"t":"2026-10-19T13:30:00Z","v":9588,"vw":16.669735},{"c":16.7,"h":16.8,"l":16.565,"n":35,"o":16.73,"t":"2026-10-19T13:35:00Z","v":5063,"vw":16.696921},{"c":16.7442,"h":16.77,"l":16.695,"n":26,"o":16.7031,"t":"2026-10-19T13:40:00Z","v":5674,"vw":16.722019},{"c":16.75,"h":16.75,"l":16.62,"n":16,"o":16.63,"t":"2026-10-19T13:45:00Z","v":5060,"vw":16.671679},{"c":16.54,"h":16.73,"l":16.49,"n":20,"o":16.73,"t":"2026-10-19T13:50:00Z","v":6163,"vw":16.573071},{"c":16.4264,"h":16.55,"l":16.42,"n":61,"o":16.55,"t":"2026-10-19T13:55:00Z","v":23471,"vw":16.434107},{"c":16.42,"h":16.54,"l":16.41,"n":36,"o":16.54,"t":"2026-10-19T14:00:00Z","v":3732,"vw":16.464473},{"c":16.36,"h":16.42,"l":16.3,"n":19,"o":16.4,"t":"2026-10-19T14:05:00Z","v":2609,"vw":16.392878},{"c":16.5,"h":16.5,"l":16.5,"n":2,"o":16.5,"t":"2026-10-19T14:10:00Z","v":133,"vw":16.5},{"c":16.6582,"h":16.66,"l":16.515,"n":12,"o":16.555,"t":"2026-10-19T14:15:00Z","v":5665,"vw":16.636506},{"c":16.53,"h":16.56,"l":16.52,"n":16,"o":16.56,"t":"2026-10-19T14:20:00Z","v":2684,"vw":16.552761},{"c":16.55,"h":16.55,"l":16.54,"n":22,"o":16.55,"t":"2026-10-19T14:25:00Z","v":7373,"vw":16.549817},{"c":16.43,"h":16.435,"l":16.4,"n":9,"o":16.435,"t":"2026-10-19T14:30:00Z","v":779,"vw":16.428571},{"c":16.36,"h":16.45,"l":16.36,"n":2,"o":16.45,"t":"2026-10-19T14:35:00Z","v":1100,"vw":16.368182},{"c":16.5,"h":16.54,"l":16.4,"n":8,"o":16.4,"t":"2026-10-19T14:40:00Z","v":692,"vw":16.476667},{"c":16.53,"h":16.53,"l":16.53,"n":4,"o":16.53,"t":"2026-10-19T14:45:00Z","v":320,"vw":16.53},{"c":16.47,"h":16.51,"l":16.41,"n":10,"o":16.51,"t":"2026-10-19T14:50:00Z","v":802,"vw":16.44},{"c":16.43,"h":16.44,"l":16.43,"n":7,"o":16.43,"t":"2026-10-19T14:55:00Z","v":845,"vw":16.435},{"c":16.46,"h":16.46,"l":16.43,"n":4,"o":16.43,"t":"2026-10-19T15:00:00Z","v":1520,"vw":16.433947},{"c":16.52,"h":16.56,"l":16.52,"n":4,"o":16.56,"t":"2026-10-19T15:05:00Z","v":600,"vw":16.53},{"c":16.62,"h":16.62,"l":16.56,"n":18,"o":16.56,"t":"2026-10-19T15:10:00Z","v":3005,"vw":16.569202},{"c":16.7,"h":16.7,"l":16.63,"n":6,"o":16.63,"t":"2026-10-19T15:15:00Z","v":1113,"vw":16.689},{"c":16.77,"h":16.77,"l":16.7,"n":10,"o":16.7,"t":"2026-10-19T15:20:00Z","v":1609,"vw":16.756838},{"c":16.8,"h":16.8,"l":16.75,"n":24,"o":16.79,"t":"2026-10-19T15:25:00Z","v":3950,"vw":16.790242},{"c":16.68,"h":16.74,"l":16.6501,"n":16,"o":16.74,"t":"2026-10-19T15:30:00Z","v":2878,"vw":16.711972},{"c":16.7391,"h":16.745,"l":16.73,"n":11,"o":16.745,"t":"2026-10-19T15:35:00Z","v":1902,"vw":16.737947},{"c":16.64,"h":16.7,"l":16.64,"n":4,"o":16.7,"t":"2026-10-19T15:40:00Z","v":308,"vw":16.68},{"c":16.595,"h":16.63,"l":16.595,"n":5,"o":16.63,"t":"2026-10-19T15:45:00Z","v":888,"vw":16.607696},{"c":16.52,"h":16.5304,"l":16.52,"n":5,"o":16.5304,"t":"2026-10-19T15:50:00Z","v":665,"vw":16.528667},{"c":16.55,"h":16.56,"l":16.5,"n":10,"o":16.5,"t":"2026-10-19T15:55:00Z","v":1464,"vw":16.525421},{"c":16.4729,"h":16.48,"l":16.44,"n":15,"o":16.48,"t":"2026-10-19T16:00:00Z","v":2897,"vw":16.454177},{"c":16.41,"h":16.42,"l":16.41,"n":2,"o":16.42,"t":"2026-10-19T16:05:00Z","v":350,"vw":16.417143},{"c":16.1847,"h":16.44,"l":16.08,"n":84,"o":16.44,"t":"2026-10-19T16:10:00Z","v":8128,"vw":16.169456},{"c":16.17,"h":16.189,"l":16.1,"n":41,"o":16.12,"t":"2026-10-19T16:15:00Z","v":11391,"vw":16.159647},{"c":16.1,"h":16.13,"l":16.085,"n":31,"o":16.1299,"t":"2026-10-19T16:20:00Z","v":4078,"vw":16.105263},{"c":16.11,"h":16.11,"l":16.08,"n":9,"o":16.0999,"t":"2026-10-19T16:25:00Z","v":4430,"vw":16.103414},{"c":16.135,"h":16.14,"l":16.135,"n":2,"o":16.14,"t":"2026-10-19T16:30:00Z","v":1200,"vw":16.135833},{"c":16.12,"h":16.16,"l":16.12,"n":10,"o":16.15,"t":"2026-10-19T16:35:00Z","v":2362,"vw":16.124989},{"c":16.13,"h":16.13,"l":16.05,"n":6,"o":16.08,"t":"2026-10-19T16:40:00Z","v":1034,"vw":16.10383},{"c":16.015,"h":16.08,"l":16.015,"n":5,"o":16.08,"t":"2026-10-19T16:45:00Z","v":409,"vw":16.042171},{"c":16.06,"h":16.06,"l":16.03,"n":10,"o":16.03,"t":"2026-10-19T16:55:00Z","v":1132,"vw":16.043636},{"c":16,"h":16,"l":16,"n":8,"o":16,"t":"2026-10-19T17:00:00Z","v":698,"vw":16},{"c":16.06,"h":16.06,"l":16.06,"n":3,"o":16.06,"t":"2026-10-19T17:05:00Z","v":219,"vw":16.06},{"c":16,"h":16.02,"l":16,"n":5,"o":16,"t":"2026-10-19T17:10:00Z","v":496,"vw":16.004988},{"c":16.01,"h":16.0743,"l":16.01,"n":8,"o":16.03,"t":"2026-10-19T17:15:00Z","v":540,"vw":16.038375},{"c":15.98,"h":15.98,"l":15.98,"n":1,"o":15.98,"t":"2026-10-19T17:25:00Z","v":100,"vw":15.98},{"c":15.96,"h":15.96,"l":15.96,"n":2,"o":15.96,"t":"2026-10-19T17:30:00Z","v":210,"vw":15.96},{"c":15.9,"h":15.929,"l":15.9,"n":12,"o":15.9,"t":"2026-10-19T17:35:00Z","v":1985,"vw":15.903},{"c":15.9,"h":15.9,"l":15.9,"n":2,"o":15.9,"t":"2026-10-19T17:40:00Z","v":149,"vw":15.9},{"c":15.83,"h":15.83,"l":15.83,"n":1,"o":15.83,"t":"2026-10-19T17:45:00Z","v":300,"vw":15.83},{"c":15.82,"h":15.86,"l":15.82,"n":2,"o":15.86,"t":"2026-10-19T17:50:00Z","v":200,"vw":15.84},{"c":15.86,"h":15.86,"l":15.86,"n":2,"o":15.86,"t":"2026-10-19T17:55:00Z","v":700,"vw":15.86},{"c":15.96,"h":15.9999,"l":15.96,"n":9,"o":15.9999,"t":"2026-10-19T18:00:00Z","v":758,"vw":15.9863},{"c":15.96,"h":15.96,"l":15.945,"n":9,"o":15.945,"t":"2026-10-19T18:05:00Z","v":2552,"vw":15.958758},{"c":15.99,"h":15.99,"l":15.94,"n":22,"o":15.98,"t":"2026-10-19T18:15:00Z","v":2495,"vw":15.968832},{"c":16.0085,"h":16.02,"l":15.99,"n":3,"o":16.02,"t":"2026-10-19T18:20:00Z","v":800,"vw":16.005313},{"c":15.97,"h":16,"l":15.95,"n":8,"o":15.99,"t":"2026-10-19T18:25:00Z","v":907,"vw":15.97},{"c":15.99,"h":15.99,"l":15.99,"n":1,"o":15.99,"t":"2026-10-19T18:30:00Z","v":100,"vw":15.99},{"c":15.91,"h":15.91,"l":15.91,"n":2,"o":15.91,"t":"2026-10-19T18:35:00Z","v":140,"vw":15.91},{"c":16.11,"h":16.13,"l":16.06,"n":30,"o":16.06,"t":"2026-10-19T18:40:00Z","v":4061,"vw":16.090946},{"c":16.14,"h":16.1601,"l":16.14,"n":9,"o":16.15,"t":"2026-10-19T18:45:00Z","v":1101,"vw":16.152015},{"c":16.08,"h":16.08,"l":16.08,"n":1,"o":16.08,"t":"2026-10-19T18:55:00Z","v":100,"vw":16.08},{"c":16.15,"h":16.15,"l":16.15,"n":2,"o":16.15,"t":"2026-10-19T19:00:00Z","v":160,"vw":16.15},{"c":16.0485,"h":16.175,"l":16.0485,"n":2,"o":16.175,"t":"2026-10-19T19:05:00Z","v":200,"vw":16.11175},{"c":16.15,"h":16.15,"l":16.11,"n":9,"o":16.11,"t":"2026-10-19T19:15:00Z","v":1520,"vw":16.142864},{"c":16.33,"h":16.33,"l":16.14,"n":10,"o":16.14,"t":"2026-10-19T19:20:00Z","v":1845,"vw":16.185719},{"c":16.275,"h":16.275,"l":16.275,"n":1,"o":16.275,"t":"2026-10-19T19:30:00Z","v":120,"vw":16.275},{"c":16.315,"h":16.315,"l":16.27,"n":3,"o":16.27,"t":"2026-10-19T19:35:00Z","v":895,"vw":16.300168},{"c":16.28,"h":16.35,"l":16.28,"n":7,"o":16.33,"t":"2026-10-19T19:40:00Z","v":1606,"vw":16.328686},{"c":16.23,"h":16.23,"l":16.23,"n":3,"o":16.23,"t":"2026-10-19T19:45:00Z","v":170,"vw":16.23},{"c":16.11,"h":16.195,"l":16.1,"n":40,"o":16.18,"t":"2026-10-19T19:50:00Z","v":4595,"vw":16.128641},{"c":15.99,"h":16.14,"l":15.99,"n":61,"o":16.08,"t":"2026-10-19T19:55:00Z","v":10700,"vw":16.088358},{"c":16.02,"h":16.02,"l":15.97,"n":15,"o":15.97,"t":"2026-10-19T20:00:00Z","v":518,"vw":16.003333},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-19T20:35:00Z","v":100,"vw":16},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-19T21:35:00Z","v":200,"vw":16},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-19T22:50:00Z","v":232,"vw":16},{"c":15.75,"h":15.8,"l":15.75,"n":22,"o":15.75,"t":"2026-10-20T08:00:00Z","v":1429,"vw":15.766697},{"c":15.71,"h":15.71,"l":15.71,"n":2,"o":15.71,"t":"2026-10-20T10:35:00Z","v":587,"vw":15.71},{"c":15.62,"h":15.62,"l":15.62,"n":1,"o":15.62,"t":"2026-10-20T10:50:00Z","v":550,"vw":15.62},{"c":15.715,"h":15.715,"l":15.715,"n":2,"o":15.715,"t":"2026-10-20T11:00:00Z","v":190,"vw":15.715},{"c":15.634,"h":15.634,"l":15.634,"n":1,"o":15.634,"t":"2026-10-20T11:35:00Z","v":999,"vw":15.634},{"c":15.6347,"h":15.6347,"l":15.6347,"n":1,"o":15.6347,"t":"2026-10-20T11:40:00Z","v":300,"vw":15.6347},{"c":15.63,"h":15.63,"l":15.63,"n":1,"o":15.63,"t":"2026-10-20T11:45:00Z","v":141,"vw":15.63},{"c":15.61,"h":15.61,"l":15.61,"n":3,"o":15.61,"t":"2026-10-20T11:50:00Z","v":250,"vw":15.61},{"c":15.61,"h":15.61,"l":15.61,"n":3,"o":15.61,"t":"2026-10-20T11:55:00Z","v":211,"vw":15.61},{"c":15.85,"h":15.85,"l":15.85,"n":6,"o":15.85,"t":"2026-10-20T12:45:00Z","v":450,"vw":15.85},{"c":15.63,"h":15.71,"l":15.63,"n":3,"o":15.71,"t":"2026-10-20T13:25:00Z","v":250,"vw":15.67},{"c":15.5749,"h":15.7,"l":15.5714,"n":42,"o":15.66,"t":"2026-10-20T13:30:00Z","v":5817,"vw":15.600303},{"c":15.84,"h":15.9,"l":15.8301,"n":4,"o":15.8301,"t":"2026-10-20T13:35:00Z","v":403,"vw":15.85005},{"c":15.71,"h":15.9,"l":15.71,"n":7,"o":15.9,"t":"2026-10-20T13:40:00Z","v":2388,"vw":15.891461},{"c":15.74,"h":15.74,"l":15.74,"n":4,"o":15.74,"t":"2026-10-20T13:50:00Z","v":226,"vw":15.74},{"c":16.0667,"h":16.0667,"l":16,"n":6,"o":16,"t":"2026-10-20T13:55:00Z","v":517,"vw":16.050025},{"c":16.17,"h":16.17,"l":16.17,"n":6,"o":16.17,"t":"2026-10-20T14:00:00Z","v":2001,"vw":16.17},{"c":16.225,"h":16.2405,"l":16.15,"n":24,"o":16.15,"t":"2026-10-20T14:05:00Z","v":5460,"vw":16.204127},{"c":16.31,"h":16.31,"l":16.17,"n":44,"o":16.22,"t":"2026-10-20T14:10:00Z","v":4662,"vw":16.233684},{"c":16.35,"h":16.35,"l":16.265,"n":8,"o":16.265,"t":"2026-10-20T14:15:00Z","v":622,"vw":16.319317},{"c":16.29,"h":16.31,"l":16.2406,"n":12,"o":16.31,"t":"2026-10-20T14:20:00Z","v":961,"vw":16.294473},{"c":16.48,"h":16.53,"l":16.37,"n":20,"o":16.37,"t":"2026-10-20T14:25:00Z","v":4061,"vw":16.50419},{"c":16.38,"h":16.45,"l":16.38,"n":17,"o":16.445,"t":"2026-10-20T14:30:00Z","v":1708,"vw":16.427188},{"c":16.28,"h":16.39,"l":16.28,"n":19,"o":16.37,"t":"2026-10-20T14:35:00Z","v":2065,"vw":16.328761},{"c":16.35,"h":16.38,"l":16.35,"n":2,"o":16.38,"t":"2026-10-20T14:45:00Z","v":267,"vw":16.366854},{"c":16.43,"h":16.43,"l":16.345,"n":15,"o":16.345,"t":"2026-10-20T14:50:00Z","v":2582,"vw":16.384},{"c":16.44,"h":16.44,"l":16.44,"n":3,"o":16.44,"t":"2026-10-20T14:55:00Z","v":117,"vw":16.44},{"c":16.38,"h":16.41,"l":16.38,"n":4,"o":16.41,"t":"2026-10-20T15:05:00Z","v":500,"vw":16.396667},{"c":16.2,"h":16.35,"l":16.2,"n":14,"o":16.35,"t":"2026-10-20T15:10:00Z","v":2141,"vw":16.306503},{"c":16.18,"h":16.18,"l":16.18,"n":6,"o":16.18,"t":"2026-10-20T15:15:00Z","v":1413,"vw":16.18},{"c":16.19,"h":16.2121,"l":16.19,"n":2,"o":16.2121,"t":"2026-10-20T15:20:00Z","v":423,"vw":16.205674},{"c":16.1975,"h":16.225,"l":16.19,"n":10,"o":16.225,"t":"2026-10-20T15:25:00Z","v":3347,"vw":16.220963},{"c":16.17,"h":16.18,"l":16.17,"n":3,"o":16.18,"t":"2026-10-20T15:35:00Z","v":432,"vw":16.177355},{"c":16.155,"h":16.155,"l":16.155,"n":1,"o":16.155,"t":"2026-10-20T15:40:00Z","v":240,"vw":16.155},{"c":16.24,"h":16.24,"l":16.24,"n":1,"o":16.24,"t":"2026-10-20T15:45:00Z","v":200,"vw":16.24},{"c":16.41,"h":16.41,"l":16.41,"n":1,"o":16.41,"t":"2026-10-20T16:00:00Z","v":1830,"vw":16.41},{"c":16.39,"h":16.41,"l":16.39,"n":6,"o":16.41,"t":"2026-10-20T16:05:00Z","v":502,"vw":16.401976},{"c":16.3,"h":16.4,"l":16.29,"n":11,"o":16.4,"t":"2026-10-20T16:10:00Z","v":2495,"vw":16.308586},{"c":16.2465,"h":16.2465,"l":16.2317,"n":2,"o":16.2317,"t":"2026-10-20T16:15:00Z","v":1436,"vw":16.233761},{"c":16.3,"h":16.3,"l":16.29,"n":4,"o":16.29,"t":"2026-10-20T16:25:00Z","v":800,"vw":16.29125},{"c":16.36,"h":16.36,"l":16.36,"n":3,"o":16.36,"t":"2026-10-20T16:30:00Z","v":220,"vw":16.36},{"c":16.371,"h":16.381,"l":16.371,"n":2,"o":16.381,"t":"2026-10-20T16:35:00Z","v":1000,"vw":16.379},{"c":16.27,"h":16.34,"l":16.27,"n":3,"o":16.34,"t":"2026-10-20T16:40:00Z","v":550,"vw":16.306364},{"c":16.2412,"h":16.2412,"l":16.2412,"n":1,"o":16.2412,"t":"2026-10-20T16:50:00Z","v":500,"vw":16.2412},{"c":16.125,"h":16.15,"l":16.125,"n":3,"o":16.15,"t":"2026-10-20T17:00:00Z","v":330,"vw":16.141667},{"c":16.23,"h":16.23,"l":16.175,"n":15,"o":16.175,"t":"2026-10-20T17:05:00Z","v":1360,"vw":16.220741},{"c":16.27,"h":16.27,"l":16.27,"n":1,"o":16.27,"t":"2026-10-20T17:15:00Z","v":100,"vw":16.27},{"c":16.25,"h":16.25,"l":16.24,"n":2,"o":16.24,"t":"2026-10-20T17:20:00Z","v":300,"vw":16.246667},{"c":16.37,"h":16.37,"l":16.35,"n":4,"o":16.35,"t":"2026-10-20T17:25:00Z","v":350,"vw":16.362},{"c":16.36,"h":16.36,"l":16.36,"n":1,"o":16.36,"t":"2026-10-20T17:30:00Z","v":600,"vw":16.36},{"c":16.39,"h":16.39,"l":16.38,"n":19,"o":16.39,"t":"2026-10-20T17:40:00Z","v":2845,"vw":16.384534},{"c":16.5,"h":16.5,"l":16.5,"n":2,"o":16.5,"t":"2026-10-20T17:50:00Z","v":200,"vw":16.5},{"c":16.5,"h":16.5,"l":16.49,"n":5,"o":16.498,"t":"2026-10-20T17:55:00Z","v":928,"vw":16.497756},{"c":16.515,"h":16.515,"l":16.515,"n":2,"o":16.515,"t":"2026-10-20T18:00:00Z","v":112,"vw":16.515},{"c":16.54,"h":16.54,"l":16.54,"n":4,"o":16.54,"t":"2026-10-20T18:15:00Z","v":456,"vw":16.54},{"c":16.475,"h":16.51,"l":16.475,"n":3,"o":16.51,"t":"2026-10-20T18:30:00Z","v":858,"vw":16.505921},{"c":16.48,"h":16.485,"l":16.48,"n":7,"o":16.485,"t":"2026-10-20T18:35:00Z","v":508,"vw":16.482193},{"c":16.43,"h":16.43,"l":16.43,"n":3,"o":16.43,"t":"2026-10-20T18:40:00Z","v":401,"vw":16.43},{"c":16.59,"h":16.59,"l":16.59,"n":1,"o":16.59,"t":"2026-10-20T18:55:00Z","v":100,"vw":16.59},{"c":16.61,"h":16.62,"l":16.6,"n":4,"o":16.62,"t":"2026-10-20T19:00:00Z","v":709,"vw":16.607692},{"c":16.63,"h":16.66,"l":16.63,"n":7,"o":16.66,"t":"2026-10-20T19:05:00Z","v":2649,"vw":16.657327},{"c":16.585,"h":16.585,"l":16.585,"n":1,"o":16.585,"t":"2026-10-20T19:15:00Z","v":1000,"vw":16.585},{"c":16.5076,"h":16.52,"l":16.5076,"n":4,"o":16.52,"t":"2026-10-20T19:20:00Z","v":371,"vw":16.51539},{"c":16.54,"h":16.54,"l":16.54,"n":1,"o":16.54,"t":"2026-10-20T19:35:00Z","v":100,"vw":16.54},{"c":16.5,"h":16.5,"l":16.5,"n":2,"o":16.5,"t":"2026-10-20T19:45:00Z","v":1636,"vw":16.5},{"c":16.55,"h":16.56,"l":16.48,"n":34,"o":16.48,"t":"2026-10-20T19:50:00Z","v":3688,"vw":16.53753},{"c":16.37,"h":16.5,"l":16.37,"n":54,"o":16.5,"t":"2026-10-20T19:55:00Z","v":3396,"vw":16.412362},{"c":16.42,"h":16.42,"l":16.42,"n":1,"o":16.42,"t":"2026-10-20T20:00:00Z","v":501,"vw":16.42},{"c":16.5,"h":16.5,"l":16.5,"n":2,"o":16.5,"t":"2026-10-20T20:30:00Z","v":159,"vw":16.5},{"c":16.57,"h":16.57,"l":16.57,"n":3,"o":16.57,"t":"2026-10-20T20:35:00Z","v":222,"vw":16.57},{"c":16.55,"h":16.55,"l":16.55,"n":1,"o":16.55,"t":"2026-10-20T21:35:00Z","v":100,"vw":16.55},{"c":16.7,"h":16.7,"l":16.7,"n":3,"o":16.7,"t":"2026-10-20T21:55:00Z","v":1005,"vw":16.7},{"c":16.85,"h":16.85,"l":16.85,"n":2,"o":16.85,"t":"2026-10-20T22:15:00Z","v":150,"vw":16.85},{"c":16.79,"h":16.79,"l":16.79,"n":2,"o":16.79,"t":"2026-10-20T22:30:00Z","v":550,"vw":16.79},{"c":16.61,"h":16.61,"l":16.61,"n":1,"o":16.61,"t":"2026-10-20T23:15:00Z","v":787,"vw":16.61},{"c":16.66,"h":16.66,"l":16.641,"n":5,"o":16.66,"t":"2026-10-20T23:25:00Z","v":600,"vw":16.65525},{"c":16.76,"h":16.76,"l":16.76,"n":1,"o":16.76,"t":"2026-10-20T23:50:00Z","v":100,"vw":16.76},{"c":16.7,"h":16.7,"l":16.7,"n":3,"o":16.7,"t":"2026-10-21T08:00:00Z","v":409,"vw":16.7},{"c":16.63,"h":16.63,"l":16.63,"n":15,"o":16.63,"t":"2026-10-21T08:30:00Z","v":200,"vw":16.63},{"c":16.59,"h":16.59,"l":16.59,"n":2,"o":16.59,"t":"2026-10-21T10:40:00Z","v":250,"vw":16.59},{"c":16.62,"h":16.62,"l":16.61,"n":4,"o":16.61,"t":"2026-10-21T11:20:00Z","v":310,"vw":16.615851},{"c":16.7,"h":16.7,"l":16.67,"n":11,"o":16.67,"t":"2026-10-21T11:25:00Z","v":3044,"vw":16.689637},{"c":16.65,"h":16.65,"l":16.65,"n":1,"o":16.65,"t":"2026-10-21T12:30:00Z","v":118,"vw":16.65},{"c":16.62,"h":16.62,"l":16.62,"n":2,"o":16.62,"t":"2026-10-21T12:45:00Z","v":426,"vw":16.62},{"c":16.54,"h":16.54,"l":16.54,"n":2,"o":16.54,"t":"2026-10-21T12:55:00Z","v":214,"vw":16.54},{"c":16.58,"h":16.63,"l":16.58,"n":5,"o":16.61,"t":"2026-10-21T13:10:00Z","v":459,"vw":16.6125},{"c":16.63,"h":16.63,"l":16.63,"n":1,"o":16.63,"t":"2026-10-21T13:15:00Z","v":320,"vw":16.63},{"c":16.57,"h":16.615,"l":16.57,"n":5,"o":16.615,"t":"2026-10-21T13:20:00Z","v":1000,"vw":16.590526},{"c":16.42,"h":16.43,"l":16.17,"n":41,"o":16.27,"t":"2026-10-21T13:30:00Z","v":3831,"vw":16.205238},{"c":16.57,"h":16.57,"l":16.4,"n":19,"o":16.465,"t":"2026-10-21T13:35:00Z","v":1829,"vw":16.445939},{"c":16.4529,"h":16.57,"l":16.4,"n":28,"o":16.5299,"t":"2026-10-21T13:40:00Z","v":6736,"vw":16.507908},{"c":16.51,"h":16.51,"l":16.46,"n":4,"o":16.46,"t":"2026-10-21T13:45:00Z","v":494,"vw":16.476667},{"c":16.63,"h":16.63,"l":16.51,"n":14,"o":16.53,"t":"2026-10-21T13:50:00Z","v":2399,"vw":16.588261},{"c":16.65,"h":16.65,"l":16.58,"n":18,"o":16.6,"t":"2026-10-21T13:55:00Z","v":3718,"vw":16.632813},{"c":16.63,"h":16.63,"l":16.57,"n":5,"o":16.57,"t":"2026-10-21T14:00:00Z","v":2110,"vw":16.609357},{"c":16.6,"h":16.6,"l":16.6,"n":2,"o":16.6,"t":"2026-10-21T14:05:00Z","v":108,"vw":16.6},{"c":16.5,"h":16.5,"l":16.48,"n":9,"o":16.48,"t":"2026-10-21T14:10:00Z","v":622,"vw":16.493723},{"c":16.485,"h":16.485,"l":16.485,"n":4,"o":16.485,"t":"2026-10-21T14:20:00Z","v":210,"vw":16.485},{"c":16.48,"h":16.48,"l":16.48,"n":4,"o":16.48,"t":"2026-10-21T14:25:00Z","v":550,"vw":16.48},{"c":16.56,"h":16.56,"l":16.56,"n":2,"o":16.56,"t":"2026-10-21T14:30:00Z","v":1100,"vw":16.56},{"c":16.43,"h":16.43,"l":16.43,"n":4,"o":16.43,"t":"2026-10-21T14:40:00Z","v":127,"vw":16.43},{"c":16.6,"h":16.6,"l":16.53,"n":9,"o":16.53,"t":"2026-10-21T14:45:00Z","v":728,"vw":16.586381},{"c":16.61,"h":16.61,"l":16.61,"n":1,"o":16.61,"t":"2026-10-21T14:50:00Z","v":100,"vw":16.61},{"c":16.545,"h":16.545,"l":16.545,"n":1,"o":16.545,"t":"2026-10-21T14:55:00Z","v":1000,"vw":16.545},{"c":16.56,"h":16.56,"l":16.5356,"n":5,"o":16.54,"t":"2026-10-21T15:00:00Z","v":628,"vw":16.543974},{"c":16.6,"h":16.6,"l":16.6,"n":3,"o":16.6,"t":"2026-10-21T15:10:00Z","v":180,"vw":16.6},{"c":16.61,"h":16.61,"l":16.61,"n":1,"o":16.61,"t":"2026-10-21T15:15:00Z","v":100,"vw":16.61},{"c":16.56,"h":16.56,"l":16.56,"n":2,"o":16.56,"t":"2026-10-21T15:20:00Z","v":160,"vw":16.56},{"c":16.6,"h":16.6,"l":16.6,"n":8,"o":16.6,"t":"2026-10-21T15:25:00Z","v":2600,"vw":16.6},{"c":16.66,"h":16.66,"l":16.64,"n":11,"o":16.65,"t":"2026-10-21T15:30:00Z","v":1978,"vw":16.656608},{"c":16.84,"h":16.84,"l":16.71,"n":29,"o":16.71,"t":"2026-10-21T15:35:00Z","v":6909,"vw":16.792038},{"c":16.7954,"h":16.82,"l":16.7954,"n":11,"o":16.82,"t":"2026-10-21T15:40:00Z","v":1158,"vw":16.813614},{"c":16.91,"h":16.9399,"l":16.9,"n":20,"o":16.9,"t":"2026-10-21T15:45:00Z","v":4922,"vw":16.926201},{"c":16.9407,"h":16.9799,"l":16.9,"n":11,"o":16.95,"t":"2026-10-21T15:50:00Z","v":8604,"vw":16.909213},{"c":17.005,"h":17.005,"l":16.96,"n":17,"o":16.98,"t":"2026-10-21T15:55:00Z","v":1695,"vw":16.983366},{"c":16.9301,"h":16.9717,"l":16.9268,"n":9,"o":16.9717,"t":"2026-10-21T16:00:00Z","v":1732,"vw":16.940395},{"c":16.8402,"h":16.9104,"l":16.84,"n":17,"o":16.9104,"t":"2026-10-21T16:05:00Z","v":7287,"vw":16.85767},{"c":16.89,"h":16.89,"l":16.825,"n":12,"o":16.85,"t":"2026-10-21T16:10:00Z","v":1102,"vw":16.863788},{"c":16.88,"h":16.88,"l":16.88,"n":8,"o":16.88,"t":"2026-10-21T16:15:00Z","v":1600,"vw":16.88},{"c":16.8201,"h":16.84,"l":16.8201,"n":4,"o":16.84,"t":"2026-10-21T16:25:00Z","v":350,"vw":16.826733},{"c":16.89,"h":16.89,"l":16.77,"n":6,"o":16.77,"t":"2026-10-21T16:35:00Z","v":556,"vw":16.840909},{"c":16.87,"h":16.87,"l":16.87,"n":3,"o":16.87,"t":"2026-10-21T16:40:00Z","v":120,"vw":16.87},{"c":16.825,"h":16.825,"l":16.825,"n":1,"o":16.825,"t":"2026-10-21T16:45:00Z","v":100,"vw":16.825},{"c":16.86,"h":16.86,"l":16.86,"n":1,"o":16.86,"t":"2026-10-21T16:50:00Z","v":200,"vw":16.86},{"c":16.85,"h":16.85,"l":16.85,"n":2,"o":16.85,"t":"2026-10-21T17:05:00Z","v":133,"vw":16.85},{"c":16.83,"h":16.83,"l":16.83,"n":1,"o":16.83,"t":"2026-10-21T17:10:00Z","v":100,"vw":16.83},{"c":16.89,"h":16.89,"l":16.89,"n":2,"o":16.89,"t":"2026-10-21T17:20:00Z","v":121,"vw":16.89},{"c":16.83,"h":16.83,"l":16.83,"n":2,"o":16.83,"t":"2026-10-21T17:25:00Z","v":200,"vw":16.83},{"c":16.8,"h":16.83,"l":16.8,"n":5,"o":16.83,"t":"2026-10-21T17:30:00Z","v":801,"vw":16.820625},{"c":16.73,"h":16.8,"l":16.73,"n":4,"o":16.8,"t":"2026-10-21T17:35:00Z","v":1307,"vw":16.741874},{"c":16.78,"h":16.78,"l":16.78,"n":1,"o":16.78,"t":"2026-10-21T17:50:00Z","v":100,"vw":16.78},{"c":16.731,"h":16.731,"l":16.731,"n":3,"o":16.731,"t":"2026-10-21T17:55:00Z","v":463,"vw":16.731},{"c":16.78,"h":16.78,"l":16.76,"n":4,"o":16.76,"t":"2026-10-21T18:10:00Z","v":619,"vw":16.771803},{"c":16.81,"h":16.81,"l":16.785,"n":5,"o":16.785,"t":"2026-10-21T18:15:00Z","v":2450,"vw":16.800625},{"c":16.81,"h":16.815,"l":16.81,"n":2,"o":16.815,"t":"2026-10-21T18:20:00Z","v":1200,"vw":16.8125},{"c":16.85,"h":16.85,"l":16.82,"n":4,"o":16.82,"t":"2026-10-21T18:25:00Z","v":1100,"vw":16.833364},{"c":16.85,"h":16.87,"l":16.85,"n":14,"o":16.8626,"t":"2026-10-21T18:30:00Z","v":4863,"vw":16.864704},{"c":16.825,"h":16.825,"l":16.825,"n":2,"o":16.825,"t":"2026-10-21T18:35:00Z","v":635,"vw":16.825},{"c":16.77,"h":16.82,"l":16.77,"n":10,"o":16.82,"t":"2026-10-21T18:40:00Z","v":1307,"vw":16.793043},{"c":16.63,"h":16.65,"l":16.63,"n":7,"o":16.65,"t":"2026-10-21T18:50:00Z","v":495,"vw":16.640782},{"c":16.52,"h":16.615,"l":16.51,"n":64,"o":16.53,"t":"2026-10-21T19:00:00Z","v":9788,"vw":16.548417},{"c":16.58,"h":16.58,"l":16.55,"n":7,"o":16.55,"t":"2026-10-21T19:05:00Z","v":601,"vw":16.5575},{"c":16.6,"h":16.6,"l":16.59,"n":3,"o":16.59,"t":"2026-10-21T19:15:00Z","v":600,"vw":16.593333},{"c":16.58,"h":16.6351,"l":16.58,"n":3,"o":16.6351,"t":"2026-10-21T19:20:00Z","v":500,"vw":16.60302},{"c":16.7005,"h":16.7005,"l":16.7005,"n":1,"o":16.7005,"t":"2026-10-21T19:25:00Z","v":108,"vw":16.7005},{"c":16.74,"h":16.74,"l":16.74,"n":1,"o":16.74,"t":"2026-10-21T19:30:00Z","v":169,"vw":16.74},{"c":16.82,"h":16.82,"l":16.82,"n":1,"o":16.82,"t":"2026-10-21T19:45:00Z","v":100,"vw":16.82},{"c":16.76,"h":16.775,"l":16.72,"n":19,"o":16.775,"t":"2026-10-21T19:50:00Z","v":3171,"vw":16.766647},{"c":16.82,"h":16.87,"l":16.8,"n":38,"o":16.86,"t":"2026-10-21T19:55:00Z","v":5024,"vw":16.81793},{"c":16.79,"h":16.79,"l":16.79,"n":1,"o":16.79,"t":"2026-10-21T20:00:00Z","v":154,"vw":16.79},{"c":16.81,"h":16.81,"l":16.78,"n":6,"o":16.78,"t":"2026-10-21T20:35:00Z","v":660,"vw":16.801476},{"c":16.6,"h":16.6,"l":16.6,"n":2,"o":16.6,"t":"2026-10-21T22:05:00Z","v":200,"vw":16.6},{"c":16.6132,"h":16.6132,"l":16.6132,"n":1,"o":16.6132,"t":"2026-10-21T22:10:00Z","v":100,"vw":16.6132},{"c":16.58,"h":16.58,"l":16.58,"n":4,"o":16.58,"t":"2026-10-21T23:00:00Z","v":800,"vw":16.58},{"c":16.58,"h":16.58,"l":16.58,"n":4,"o":16.58,"t":"2026-10-21T23:15:00Z","v":400,"vw":16.58},{"c":16.459,"h":16.459,"l":16.459,"n":1,"o":16.459,"t":"2026-10-21T23:50:00Z","v":250,"vw":16.459},{"c":16.58,"h":16.58,"l":16.58,"n":2,"o":16.58,"t":"2026-10-21T23:55:00Z","v":417,"vw":16.58},{"c":15.95,"h":16.12,"l":15.87,"n":64,"o":16,"t":"2026-10-22T08:00:00Z","v":7530,"vw":15.972749},{"c":15.85,"h":15.85,"l":15.85,"n":2,"o":15.85,"t":"2026-10-22T08:30:00Z","v":201,"vw":15.85},{"c":15.85,"h":15.85,"l":15.85,"n":2,"o":15.85,"t":"2026-10-22T08:50:00Z","v":500,"vw":15.85},{"c":15.94,"h":15.94,"l":15.94,"n":2,"o":15.94,"t":"2026-10-22T11:00:00Z","v":350,"vw":15.94},{"c":15.9,"h":15.9,"l":15.9,"n":2,"o":15.9,"t":"2026-10-22T11:10:00Z","v":200,"vw":15.9},{"c":15.94,"h":15.94,"l":15.93,"n":3,"o":15.93,"t":"2026-10-22T11:30:00Z","v":755,"vw":15.937143},{"c":15.9,"h":15.9,"l":15.9,"n":1,"o":15.9,"t":"2026-10-22T12:20:00Z","v":100,"vw":15.9},{"c":15.88,"h":15.88,"l":15.88,"n":1,"o":15.88,"t":"2026-10-22T12:30:00Z","v":150,"vw":15.88},{"c":15.87,"h":15.88,"l":15.87,"n":4,"o":15.88,"t":"2026-10-22T12:35:00Z","v":1650,"vw":15.877273},{"c":15.87,"h":15.88,"l":15.865,"n":8,"o":15.88,"t":"2026-10-22T12:40:00Z","v":10232,"vw":15.87869},{"c":15.82,"h":15.82,"l":15.82,"n":1,"o":15.82,"t":"2026-10-22T12:45:00Z","v":300,"vw":15.82},{"c":15.81,"h":15.81,"l":15.8,"n":9,"o":15.8,"t":"2026-10-22T12:55:00Z","v":950,"vw":15.801176},{"c":15.7,"h":15.7,"l":15.7,"n":13,"o":15.7,"t":"2026-10-22T13:15:00Z","v":314,"vw":15.7},{"c":16.04,"h":16.04,"l":16.04,"n":1,"o":16.04,"t":"2026-10-22T13:25:00Z","v":250,"vw":16.04},{"c":16.25,"h":16.25,"l":15.74,"n":58,"o":15.84,"t":"2026-10-22T13:30:00Z","v":54836,"vw":15.881487},{"c":16.29,"h":16.29,"l":16.1,"n":24,"o":16.18,"t":"2026-10-22T13:35:00Z","v":14481,"vw":16.235397},{"c":16.2,"h":16.2,"l":16.19,"n":14,"o":16.19,"t":"2026-10-22T13:40:00Z","v":10153,"vw":16.199852},{"c":16.4,"h":16.41,"l":16.07,"n":24,"o":16.16,"t":"2026-10-22T13:45:00Z","v":4100,"vw":16.156413},{"c":16.26,"h":16.32,"l":16.26,"n":10,"o":16.3023,"t":"2026-10-22T13:50:00Z","v":4806,"vw":16.281188},{"c":16.72,"h":16.72,"l":16.4966,"n":74,"o":16.4966,"t":"2026-10-22T13:55:00Z","v":43711,"vw":16.638978},{"c":16.855,"h":16.855,"l":16.62,"n":90,"o":16.62,"t":"2026-10-22T14:00:00Z","v":33152,"vw":16.73018},{"c":16.78,"h":16.9393,"l":16.77,"n":80,"o":16.89,"t":"2026-10-22T14:05:00Z","v":18657,"vw":16.82408},{"c":16.69,"h":16.8,"l":16.69,"n":24,"o":16.8,"t":"2026-10-22T14:10:00Z","v":2398,"vw":16.754099},{"c":16.78,"h":16.78,"l":16.72,"n":9,"o":16.72,"t":"2026-10-22T14:15:00Z","v":1556,"vw":16.775088},{"c":16.8199,"h":16.93,"l":16.8011,"n":24,"o":16.8011,"t":"2026-10-22T14:20:00Z","v":5514,"vw":16.82872},{"c":16.64,"h":16.77,"l":16.64,"n":7,"o":16.77,"t":"2026-10-22T14:25:00Z","v":1534,"vw":16.746878},{"c":16.4,"h":16.66,"l":16.33,"n":24,"o":16.66,"t":"2026-10-22T14:30:00Z","v":7917,"vw":16.461733},{"c":16.41,"h":16.5,"l":16.41,"n":15,"o":16.43,"t":"2026-10-22T14:35:00Z","v":2252,"vw":16.461963},{"c":16.37,"h":16.43,"l":16.37,"n":12,"o":16.41,"t":"2026-10-22T14:40:00Z","v":1233,"vw":16.41339},{"c":16.15,"h":16.37,"l":16.12,"n":17,"o":16.37,"t":"2026-10-22T14:45:00Z","v":1604,"vw":16.159194},{"c":16.12,"h":16.31,"l":16.12,"n":13,"o":16.21,"t":"2026-10-22T14:50:00Z","v":4153,"vw":16.248151},{"c":16.19,"h":16.19,"l":16.08,"n":357,"o":16.1503,"t":"2026-10-22T14:55:00Z","v":216570,"vw":16.149066},{"c":16.11,"h":16.1498,"l":16.06,"n":10,"o":16.141,"t":"2026-10-22T15:00:00Z","v":1121,"vw":16.11028},{"c":16.03,"h":16.14,"l":16.03,"n":17,"o":16.14,"t":"2026-10-22T15:05:00Z","v":2526,"vw":16.090714},{"c":15.8899,"h":16,"l":15.8899,"n":21,"o":16,"t":"2026-10-22T15:10:00Z","v":2408,"vw":15.941367},{"c":15.99,"h":15.99,"l":15.91,"n":19,"o":15.91,"t":"2026-10-22T15:15:00Z","v":2605,"vw":15.936492},{"c":16.185,"h":16.185,"l":16.08,"n":7,"o":16.08,"t":"2026-10-22T15:20:00Z","v":1016,"vw":16.146316},{"c":16.11,"h":16.21,"l":16.11,"n":13,"o":16.21,"t":"2026-10-22T15:25:00Z","v":2351,"vw":16.178177},{"c":16.11,"h":16.11,"l":16.0541,"n":11,"o":16.0541,"t":"2026-10-22T15:30:00Z","v":1085,"vw":16.096127},{"c":16.2,"h":16.24,"l":16.2,"n":18,"o":16.23,"t":"2026-10-22T15:35:00Z","v":1262,"vw":16.218213},{"c":16.17,"h":16.18,"l":16.09,"n":137,"o":16.18,"t":"2026-10-22T15:40:00Z","v":18678,"vw":16.14861},{"c":16.04,"h":16.1,"l":16.03,"n":34,"o":16.1,"t":"2026-10-22T15:45:00Z","v":3680,"vw":16.06745},{"c":16.13,"h":16.13,"l":16.1,"n":7,"o":16.1,"t":"2026-10-22T15:50:00Z","v":1528,"vw":16.110862},{"c":16.26,"h":16.2646,"l":16.21,"n":48,"o":16.2646,"t":"2026-10-22T15:55:00Z","v":6709,"vw":16.225377},{"c":16.22,"h":16.31,"l":16.19,"n":63,"o":16.31,"t":"2026-10-22T16:00:00Z","v":13061,"vw":16.281785},{"c":16.2449,"h":16.2449,"l":16.21,"n":2,"o":16.21,"t":"2026-10-22T16:05:00Z","v":200,"vw":16.22745},{"c":16.33,"h":16.33,"l":16.26,"n":16,"o":16.26,"t":"2026-10-22T16:10:00Z","v":24002,"vw":16.296372},{"c":16.3,"h":16.3,"l":16.28,"n":8,"o":16.28,"t":"2026-10-22T16:15:00Z","v":1462,"vw":16.296429},{"c":16.29,"h":16.32,"l":16.29,"n":14,"o":16.31,"t":"2026-10-22T16:20:00Z","v":1095,"vw":16.307248},{"c":16.24,"h":16.29,"l":16.24,"n":24,"o":16.29,"t":"2026-10-22T16:25:00Z","v":3851,"vw":16.279615},{"c":16.1801,"h":16.1801,"l":16.1801,"n":1,"o":16.1801,"t":"2026-10-22T16:30:00Z","v":200,"vw":16.1801},{"c":16.13,"h":16.15,"l":16.13,"n":5,"o":16.15,"t":"2026-10-22T16:35:00Z","v":747,"vw":16.145833},{"c":15.94,"h":16.05,"l":15.94,"n":4,"o":16.05,"t":"2026-10-22T16:40:00Z","v":687,"vw":15.963386},{"c":15.7601,"h":15.95,"l":15.7601,"n":20,"o":15.95,"t":"2026-10-22T16:45:00Z","v":2211,"vw":15.827441},{"c":15.825,"h":15.825,"l":15.71,"n":27,"o":15.75,"t":"2026-10-22T16:50:00Z","v":2384,"vw":15.773742},{"c":15.9221,"h":15.9221,"l":15.92,"n":6,"o":15.92,"t":"2026-10-22T16:55:00Z","v":423,"vw":15.92105},{"c":15.78,"h":15.9355,"l":15.78,"n":7,"o":15.9,"t":"2026-10-22T17:00:00Z","v":2681,"vw":15.88699},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-22T17:10:00Z","v":120,"vw":16},{"c":16.03,"h":16.03,"l":16.03,"n":5,"o":16.03,"t":"2026-10-22T17:15:00Z","v":289,"vw":16.03},{"c":15.97,"h":15.97,"l":15.97,"n":5,"o":15.97,"t":"2026-10-22T17:20:00Z","v":148,"vw":15.97},{"c":15.925,"h":15.925,"l":15.925,"n":1,"o":15.925,"t":"2026-10-22T17:25:00Z","v":200,"vw":15.925},{"c":16.052,"h":16.052,"l":16.0288,"n":5,"o":16.0288,"t":"2026-10-22T17:35:00Z","v":1584,"vw":16.040278},{"c":16.12,"h":16.12,"l":16.03,"n":8,"o":16.03,"t":"2026-10-22T17:40:00Z","v":749,"vw":16.053333},{"c":16.06,"h":16.1,"l":16.05,"n":3,"o":16.1,"t":"2026-10-22T17:45:00Z","v":897,"vw":16.080067},{"c":15.93,"h":15.98,"l":15.93,"n":8,"o":15.98,"t":"2026-10-22T17:50:00Z","v":676,"vw":15.971667},{"c":15.9,"h":15.9,"l":15.9,"n":1,"o":15.9,"t":"2026-10-22T17:55:00Z","v":100,"vw":15.9},{"c":15.755,"h":15.775,"l":15.75,"n":6,"o":15.775,"t":"2026-10-22T18:00:00Z","v":1420,"vw":15.760714},{"c":15.81,"h":15.87,"l":15.81,"n":12,"o":15.8366,"t":"2026-10-22T18:10:00Z","v":1726,"vw":15.83099},{"c":15.83,"h":15.83,"l":15.83,"n":2,"o":15.83,"t":"2026-10-22T18:15:00Z","v":150,"vw":15.83},{"c":15.89,"h":15.9,"l":15.8501,"n":34,"o":15.8501,"t":"2026-10-22T18:20:00Z","v":4599,"vw":15.89667},{"c":15.805,"h":15.805,"l":15.79,"n":5,"o":15.79,"t":"2026-10-22T18:25:00Z","v":4101,"vw":15.790375},{"c":15.76,"h":15.76,"l":15.76,"n":2,"o":15.76,"t":"2026-10-22T18:30:00Z","v":216,"vw":15.76},{"c":15.83,"h":15.83,"l":15.8,"n":2,"o":15.8,"t":"2026-10-22T18:35:00Z","v":2079,"vw":15.827417},{"c":15.79,"h":15.8301,"l":15.79,"n":5,"o":15.8301,"t":"2026-10-22T18:45:00Z","v":888,"vw":15.819329},{"c":15.83,"h":15.83,"l":15.83,"n":2,"o":15.83,"t":"2026-10-22T18:55:00Z","v":170,"vw":15.83},{"c":15.88,"h":15.88,"l":15.83,"n":9,"o":15.83,"t":"2026-10-22T19:00:00Z","v":746,"vw":15.862583},{"c":15.92,"h":15.92,"l":15.9135,"n":3,"o":15.9135,"t":"2026-10-22T19:10:00Z","v":1200,"vw":15.914166},{"c":15.945,"h":15.95,"l":15.89,"n":5,"o":15.89,"t":"2026-10-22T19:15:00Z","v":1310,"vw":15.902692},{"c":15.885,"h":15.89,"l":15.88,"n":3,"o":15.89,"t":"2026-10-22T19:20:00Z","v":400,"vw":15.884375},{"c":15.88,"h":15.91,"l":15.88,"n":3,"o":15.91,"t":"2026-10-22T19:30:00Z","v":300,"vw":15.89},{"c":15.73,"h":15.73,"l":15.73,"n":2,"o":15.73,"t":"2026-10-22T19:35:00Z","v":157,"vw":15.73},{"c":15.76,"h":15.78,"l":15.695,"n":9,"o":15.695,"t":"2026-10-22T19:40:00Z","v":803,"vw":15.735625},{"c":15.785,"h":15.785,"l":15.76,"n":4,"o":15.76,"t":"2026-10-22T19:45:00Z","v":706,"vw":15.777857},{"c":15.92,"h":15.97,"l":15.78,"n":27,"o":15.78,"t":"2026-10-22T19:50:00Z","v":2341,"vw":15.935525},{"c":15.85,"h":15.9517,"l":15.85,"n":87,"o":15.92,"t":"2026-10-22T19:55:00Z","v":22499,"vw":15.885412},{"c":15.84,"h":15.84,"l":15.83,"n":4,"o":15.84,"t":"2026-10-22T20:00:00Z","v":528,"vw":15.837343},{"c":15.84,"h":15.84,"l":15.84,"n":1,"o":15.84,"t":"2026-10-22T20:05:00Z","v":350,"vw":15.84},{"c":15.79,"h":15.79,"l":15.79,"n":1,"o":15.79,"t":"2026-10-22T22:05:00Z","v":100,"vw":15.79},{"c":15.8183,"h":15.8183,"l":15.8183,"n":1,"o":15.8183,"t":"2026-10-22T22:10:00Z","v":1000,"vw":15.8183},{"c":15.7,"h":15.7,"l":15.7,"n":1,"o":15.7,"t":"2026-10-22T22:15:00Z","v":600,"vw":15.7}],"history":[{"c":25.562,"h":25.562,"l":25.562,"n":8,"o":25.562,"t":"2025-02-13T05:00:00Z","v":174,"vw":25.562},{"c":25.5366,"h":25.61,"l":25.25,"n":129,"o":25.499,"t":"2025-02-14T05:00:00Z","v":10197,"vw":25.511931},{"c":25.96,"h":25.96,"l":25.391,"n":61,"o":25.741,"t":"2025-02-18T05:00:00Z","v":7946,"vw":25.736238},{"c":26.42,"h":26.68,"l":26.13,"n":109,"o":26.18,"t":"2025-02-19T05:00:00Z","v":9331,"vw":26.476358},{"c":25.94,"h":26.565,"l":25.73,"n":135,"o":26.565,"t":"2025-02-20T05:00:00Z","v":11213,"vw":25.922775},{"c":23.46,"h":26.1,"l":23.46,"n":133,"o":26.1,"t":"2025-02-21T05:00:00Z","v":6349,"vw":24.018856},{"c":22.22,"h":23.64,"l":22.22,"n":83,"o":23.63,"t":"2025-02-24T05:00:00Z","v":2498,"vw":23.285059},{"c":22.25,"h":22.78,"l":22.03,"n":55,"o":22.38,"t":"2025-02-25T05:00:00Z","v":3503,"vw":22.258405},{"c":22.5,"h":22.8,"l":22.28,"n":43,"o":22.8,"t":"2025-02-26T05:00:00Z","v":3559,"vw":22.302662},{"c":20.3536,"h":22.5,"l":20.3536,"n":64,"o":22.5,"t":"2025-02-27T05:00:00Z","v":2475,"vw":21.400565},{"c":21.08,"h":21.08,"l":20.35,"n":66,"o":20.35,"t":"2025-02-28T05:00:00Z","v":2793,"vw":20.500603},{"c":20.1,"h":21.69,"l":20.01,"n":56,"o":21.21,"t":"2025-03-03T05:00:00Z","v":5344,"vw":21.40682},{"c":20.3,"h":20.599,"l":19.7101,"n":84,"o":20.11,"t":"2025-03-04T05:00:00Z","v":6177,"vw":20.126715},{"c":21.35,"h":21.35,"l":20.47,"n":28,"o":20.47,"t":"2025-03-05T05:00:00Z","v":442,"vw":20.905},{"c":20.91,"h":21.13,"l":20.899,"n":33,"o":20.9627,"t":"2025-03-06T05:00:00Z","v":1073,"vw":20.959698},{"c":22.25,"h":22.25,"l":21.185,"n":28,"o":21.185,"t":"2025-03-07T05:00:00Z","v":1061,"vw":21.2808},{"c":20.57,"h":21.4799,"l":19.94,"n":88,"o":21.4799,"t":"2025-03-10T04:00:00Z","v":11892,"vw":20.743344},{"c":20.03,"h":20.459,"l":19.72,"n":45,"o":20.459,"t":"2025-03-11T04:00:00Z","v":2351,"vw":20.197721},{"c":19.97,"h":20.55,"l":19.85,"n":45,"o":20.55,"t":"2025-03-12T04:00:00Z","v":4589,"vw":20.005556},{"c":19.74,"h":20.48,"l":19.74,"n":34,"o":20.04,"t":"2025-03-13T04:00:00Z","v":1350,"vw":20.069641},{"c":20.92,"h":20.92,"l":20.409,"n":35,"o":20.409,"t":"2025-03-14T04:00:00Z","v":1648,"vw":20.629699},{"c":21.28,"h":21.28,"l":21.28,"n":40,"o":21.28,"t":"2025-03-17T04:00:00Z","v":386,"vw":21.28},{"c":20.85,"h":21.69,"l":20.85,"n":55,"o":21.55,"t":"2025-03-18T04:00:00Z","v":4625,"vw":21.311787},{"c":21.37,"h":21.77,"l":20.92,"n":46,"o":20.92,"t":"2025-03-19T04:00:00Z","v":2072,"vw":21.499515},{"c":21.27,"h":21.46,"l":21.135,"n":47,"o":21.3,"t":"2025-03-20T04:00:00Z","v":6218,"vw":21.332634},{"c":20.96,"h":20.99,"l":20.0501,"n":57,"o":20.051,"t":"2025-03-21T04:00:00Z","v":7290,"vw":20.857731},{"c":21.78,"h":21.985,"l":21.74,"n":57,"o":21.7788,"t":"2025-03-24T04:00:00Z","v":3288,"vw":21.825033},{"c":21.79,"h":22,"l":21.741,"n":56,"o":21.741,"t":"2025-03-25T04:00:00Z","v":2208,"vw":21.876391},{"c":21.36,"h":21.36,"l":21,"n":44,"o":21.35,"t":"2025-03-26T04:00:00Z","v":1346,"vw":21.25},{"c":21.23,"h":21.439,"l":20.9515,"n":18,"o":20.9515,"t":"2025-03-27T04:00:00Z","v":568,"vw":21.258444},{"c":19.79,"h":20.13,"l":19.5209,"n":64,"o":20.13,"t":"2025-03-28T04:00:00Z","v":2130,"vw":19.660991},{"c":20.03,"h":20.03,"l":20.03,"n":34,"o":20.03,"t":"2025-03-31T04:00:00Z","v":1719,"vw":20.03},{"c":19.86,"h":19.9054,"l":19.32,"n":66,"o":19.6,"t":"2025-04-01T04:00:00Z","v":3886,"vw":19.652208},{"c":20.14,"h":20.14,"l":19.86,"n":54,"o":19.86,"t":"2025-04-02T04:00:00Z","v":2572,"vw":19.9845},{"c":16.31,"h":18.329,"l":16.259,"n":178,"o":18.329,"t":"2025-04-03T04:00:00Z","v":20352,"vw":16.532807},{"c":13.49,"h":15.16,"l":13.49,"n":173,"o":15.16,"t":"2025-04-04T04:00:00Z","v":10998,"vw":14.563082},{"c":13.9281,"h":15.33,"l":12.18,"n":61,"o":12.5883,"t":"2025-04-07T04:00:00Z","v":10304,"vw":15.012967},{"c":12.86,"h":15.07,"l":12.86,"n":85,"o":14.38,"t":"2025-04-08T04:00:00Z","v":6531,"vw":14.319924},{"c":16.7669,"h":16.95,"l":13.14,"n":99,"o":13.14,"t":"2025-04-09T04:00:00Z","v":12914,"vw":14.790751},{"c":14.63,"h":15.456,"l":13.889,"n":131,"o":15.456,"t":"2025-04-10T04:00:00Z","v":5421,"vw":14.321753},{"c":15.6138,"h":15.78,"l":14.6,"n":54,"o":14.6,"t":"2025-04-11T04:00:00Z","v":4215,"vw":15.639322},{"c":15.61,"h":16.43,"l":15.1798,"n":101,"o":16.43,"t":"2025-04-14T04:00:00Z","v":4384,"vw":15.625795},{"c":15.5093,"h":15.9,"l":15.47,"n":130,"o":15.78,"t":"2025-04-15T04:00:00Z","v":19628,"vw":15.544408},{"c":14.87,"h":15.04,"l":14.17,"n":66,"o":14.56,"t":"2025-04-16T04:00:00Z","v":2698,"vw":14.712791},{"c":15.021,"h":15.34,"l":14.88,"n":46,"o":14.91,"t":"2025-04-17T04:00:00Z","v":3610,"vw":15.109848},{"c":14.9685,"h":14.9685,"l":14.4017,"n":40,"o":14.71,"t":"2025-04-21T04:00:00Z","v":2207,"vw":14.527908},{"c":15.4673,"h":15.49,"l":15.1,"n":121,"o":15.1,"t":"2025-04-22T04:00:00Z","v":4778,"vw":15.29592},{"c":15.9022,"h":16.56,"l":15.9022,"n":139,"o":16.248,"t":"2025-04-23T04:00:00Z","v":11715,"vw":16.340711},{"c":17.3913,"h":17.52,"l":16.35,"n":110,"o":16.35,"t":"2025-04-24T04:00:00Z","v":6372,"vw":17.320676},{"c":17.7037,"h":17.739,"l":17.37,"n":53,"o":17.38,"t":"2025-04-25T04:00:00Z","v":7052,"vw":17.592024},{"c":17.5078,"h":17.7594,"l":17.039,"n":85,"o":17.71,"t":"2025-04-28T04:00:00Z","v":5235,"vw":17.457635},{"c":17.2636,"h":17.604,"l":17.09,"n":113,"o":17.3,"t":"2025-04-29T04:00:00Z","v":8213,"vw":17.416216},{"c":17.6644,"h":17.7,"l":16.895,"n":671,"o":16.91,"t":"2025-04-30T04:00:00Z","v":109261,"vw":17.493867},{"c":14.53,"h":15.28,"l":14.44,"n":3223,"o":15.27,"t":"2025-05-01T04:00:00Z","v":365743,"vw":14.776127},{"c":15.4641,"h":15.8,"l":14.98,"n":1043,"o":14.98,"t":"2025-05-02T04:00:00Z","v":131770,"vw":15.371529},{"c":15.4,"h":15.64,"l":15.26,"n":262,"o":15.275,"t":"2025-05-05T04:00:00Z","v":34139,"vw":15.405482},{"c":15.49,"h":15.571,"l":14.99,"n":233,"o":15.1,"t":"2025-05-06T04:00:00Z","v":21246,"vw":15.245599},{"c":16.48,"h":16.5073,"l":15.7482,"n":306,"o":15.755,"t":"2025-05-07T04:00:00Z","v":27728,"vw":16.050364},{"c":16.6215,"h":17.14,"l":16.411,"n":243,"o":16.67,"t":"2025-05-08T04:00:00Z","v":33768,"vw":16.685803},{"c":16.66,"h":16.9,"l":16.58,"n":90,"o":16.81,"t":"2025-05-09T04:00:00Z","v":9841,"vw":16.653258},{"c":18.31,"h":18.5241,"l":17.69,"n":270,"o":18.5241,"t":"2025-05-12T04:00:00Z","v":30459,"vw":18.140503},{"c":18.13,"h":18.4684,"l":17.9701,"n":281,"o":18.4,"t":"2025-05-13T04:00:00Z","v":24279,"vw":18.232924},{"c":18.5,"h":18.5,"l":17.8,"n":223,"o":18.04,"t":"2025-05-14T04:00:00Z","v":22926,"vw":18.196489},{"c":18.4,"h":18.4,"l":17.931,"n":126,"o":17.96,"t":"2025-05-15T04:00:00Z","v":11104,"vw":18.182226},{"c":18.4,"h":18.4,"l":18.15,"n":107,"o":18.2,"t":"2025-05-16T04:00:00Z","v":9946,"vw":18.277951},{"c":18.62,"h":18.62,"l":17.8,"n":216,"o":18,"t":"2025-05-19T04:00:00Z","v":37493,"vw":18.325971},{"c":18.59,"h":18.59,"l":18.19,"n":141,"o":18.2415,"t":"2025-05-20T04:00:00Z","v":10807,"vw":18.385661},{"c":18.07,"h":19.12,"l":18,"n":159,"o":18.53,"t":"2025-05-21T04:00:00Z","v":11983,"vw":18.661894},{"c":17.11,"h":17.9,"l":17.11,"n":277,"o":17.58,"t":"2025-05-22T04:00:00Z","v":44089,"vw":17.362699},{"c":16.55,"h":16.81,"l":15.83,"n":264,"o":15.98,"t":"2025-05-23T04:00:00Z","v":16480,"vw":16.151417},{"c":17.33,"h":17.4499,"l":16.8313,"n":172,"o":16.92,"t":"2025-05-27T04:00:00Z","v":22023,"vw":17.286279},{"c":17.11,"h":17.35,"l":17.09,"n":154,"o":17.26,"t":"2025-05-28T04:00:00Z","v":25977,"vw":17.228509},{"c":17.22,"h":17.5305,"l":17.0801,"n":189,"o":17.491,"t":"2025-05-29T04:00:00Z","v":26305,"vw":17.249309},{"c":16.55,"h":16.871,"l":16.149,"n":124,"o":16.8296,"t":"2025-05-30T04:00:00Z","v":8698,"vw":16.498655},{"c":16.9,"h":16.9,"l":16.42,"n":89,"o":16.42,"t":"2025-06-02T04:00:00Z","v":4303,"vw":16.62689},{"c":17.4,"h":17.45,"l":16.86,"n":105,"o":16.934,"t":"2025-06-03T04:00:00Z","v":9154,"vw":17.271902},{"c":17.43,"h":17.55,"l":17.27,"n":155,"o":17.53,"t":"2025-06-04T04:00:00Z","v":19796,"vw":17.439625},{"c":17.21,"h":17.7908,"l":17.2,"n":153,"o":17.26,"t":"2025-06-05T04:00:00Z","v":9118,"vw":17.509301},{"c":17.64,"h":17.8991,"l":17.64,"n":134,"o":17.8053,"t":"2025-06-06T04:00:00Z","v":16060,"vw":17.779825},{"c":19.11,"h":19.24,"l":18.2,"n":473,"o":18.2,"t":"2025-06-09T04:00:00Z","v":53594,"vw":18.970973},{"c":19.97,"h":20.04,"l":19.07,"n":491,"o":19.3,"t":"2025-06-10T04:00:00Z","v":87177,"vw":19.626518},{"c":20.03,"h":20.71,"l":19.7994,"n":446,"o":20.22,"t":"2025-06-11T04:00:00Z","v":56410,"vw":20.235512},{"c":19.99,"h":19.99,"l":19.67,"n":170,"o":19.86,"t":"2025-06-12T04:00:00Z","v":24388,"vw":19.849921},{"c":18.98,"h":19.3799,"l":18.81,"n":234,"o":19.2,"t":"2025-06-13T04:00:00Z","v":20294,"vw":19.105289},{"c":19.39,"h":19.695,"l":19.1,"n":199,"o":19.4,"t":"2025-06-16T04:00:00Z","v":21590,"vw":19.366549},{"c":18.84,"h":19.49,"l":18.76,"n":182,"o":19.2505,"t":"2025-06-17T04:00:00Z","v":36143,"vw":19.15145},{"c":18.545,"h":19.121,"l":18.48,"n":153,"o":18.8296,"t":"2025-06-18T04:00:00Z","v":27017,"vw":18.931863},{"c":18.06,"h":18.91,"l":17.82,"n":292,"o":18.91,"t":"2025-06-20T04:00:00Z","v":18498,"vw":18.180444},{"c":18.405,"h":18.4896,"l":17.6884,"n":243,"o":18.09,"t":"2025-06-23T04:00:00Z","v":19340,"vw":18.202597},{"c":19.08,"h":19.1199,"l":18.7,"n":252,"o":18.88,"t":"2025-06-24T04:00:00Z","v":31798,"vw":18.975823},{"c":19.16,"h":19.2405,"l":18.7308,"n":317,"o":19,"t":"2025-06-25T04:00:00Z","v":43074,"vw":19.001472},{"c":19.64,"h":19.6592,"l":19.12,"n":270,"o":19.25,"t":"2025-06-26T04:00:00Z","v":36978,"vw":19.476918},{"c":19.84,"h":20.3,"l":19.53,"n":335,"o":19.65,"t":"2025-06-27T04:00:00Z","v":38658,"vw":19.999133},{"c":19.8,"h":20,"l":19.59,"n":206,"o":19.61,"t":"2025-06-30T04:00:00Z","v":30218,"vw":19.750812},{"c":19.895,"h":20.45,"l":19.55,"n":238,"o":19.63,"t":"2025-07-01T04:00:00Z","v":22017,"vw":19.940812},{"c":20.69,"h":20.7401,"l":19.9,"n":200,"o":20.159,"t":"2025-07-02T04:00:00Z","v":34679,"vw":20.200037},{"c":20.5999,"h":21,"l":20.55,"n":202,"o":20.86,"t":"2025-07-03T04:00:00Z","v":23077,"vw":20.887505},{"c":19.59,"h":20.02,"l":19.5,"n":292,"o":20.001,"t":"2025-07-07T04:00:00Z","v":31789,"vw":19.682957},{"c":19.9,"h":20.38,"l":19.67,"n":131,"o":19.87,"t":"2025-07-08T04:00:00Z","v":12426,"vw":19.97854},{"c":19.94,"h":20.33,"l":19.58,"n":192,"o":19.91,"t":"2025-07-09T04:00:00Z","v":22494,"vw":19.867061},{"c":19.74,"h":20.0464,"l":19.51,"n":219,"o":19.67,"t":"2025-07-10T04:00:00Z","v":17713,"vw":19.875255},{"c":19.4,"h":19.589,"l":19.32,"n":230,"o":19.35,"t":"2025-07-11T04:00:00Z","v":18003,"vw":19.469907},{"c":18.54,"h":19,"l":18.385,"n":502,"o":19,"t":"2025-07-14T04:00:00Z","v":34094,"vw":18.532179},{"c":18.59,"h":19.05,"l":18.54,"n":408,"o":19,"t":"2025-07-15T04:00:00Z","v":31649,"vw":18.789197},{"c":18.4844,"h":18.55,"l":18.05,"n":353,"o":18.47,"t":"2025-07-16T04:00:00Z","v":27629,"vw":18.338735},{"c":18.1626,"h":18.3267,"l":18.05,"n":354,"o":18.069,"t":"2025-07-17T04:00:00Z","v":35614,"vw":18.208541},{"c":18.6398,"h":18.8,"l":18.19,"n":380,"o":18.21,"t":"2025-07-18T04:00:00Z","v":37785,"vw":18.517087},{"c":19.6685,"h":19.83,"l":18.8,"n":451,"o":18.8,"t":"2025-07-21T04:00:00Z","v":40904,"vw":19.47505},{"c":19.4351,"h":19.6,"l":19,"n":366,"o":19.59,"t":"2025-07-22T04:00:00Z","v":42494,"vw":19.379541},{"c":19.8283,"h":19.8283,"l":19.24,"n":298,"o":19.46,"t":"2025-07-23T04:00:00Z","v":22719,"vw":19.580832},{"c":19.6282,"h":19.63,"l":19.15,"n":208,"o":19.375,"t":"2025-07-24T04:00:00Z","v":24255,"vw":19.36286},{"c":19.4846,"h":19.606,"l":19.33,"n":118,"o":19.606,"t":"2025-07-25T04:00:00Z","v":9033,"vw":19.479676},{"c":20.1283,"h":20.34,"l":19.79,"n":397,"o":19.79,"t":"2025-07-28T04:00:00Z","v":47836,"vw":20.078587},{"c":20.3659,"h":20.75,"l":20.15,"n":567,"o":20.35,"t":"2025-07-29T04:00:00Z","v":75596,"vw":20.54491},{"c":19.6119,"h":20.62,"l":19.59,"n":1447,"o":20.62,"t":"2025-07-30T04:00:00Z","v":262084,"vw":19.91915},{"c":16.98,"h":19.2,"l":16.3094,"n":2826,"o":17.86,"t":"2025-07-31T04:00:00Z","v":415840,"vw":17.419582},{"c":16.88,"h":17.1,"l":16.27,"n":699,"o":16.5,"t":"2025-08-01T04:00:00Z","v":102717,"vw":16.647666},{"c":16.7152,"h":17.441,"l":16.67,"n":475,"o":17,"t":"2025-08-04T04:00:00Z","v":55076,"vw":17.007542},{"c":16.5412,"h":16.9497,"l":16.35,"n":355,"o":16.94,"t":"2025-08-05T04:00:00Z","v":31830,"vw":16.611101},{"c":16.35,"h":16.5001,"l":16,"n":367,"o":16.5001,"t":"2025-08-06T04:00:00Z","v":19203,"vw":16.287616},{"c":16.34,"h":16.82,"l":16.149,"n":346,"o":16.82,"t":"2025-08-07T04:00:00Z","v":34731,"vw":16.541922},{"c":16.7156,"h":16.78,"l":16.6,"n":336,"o":16.64,"t":"2025-08-08T04:00:00Z","v":37041,"vw":16.709008},{"c":16.7856,"h":17.47,"l":16.7727,"n":781,"o":16.98,"t":"2025-08-11T04:00:00Z","v":68542,"vw":17.158897},{"c":18.0964,"h":18.12,"l":16.95,"n":781,"o":17.08,"t":"2025-08-12T04:00:00Z","v":116197,"vw":17.595682},{"c":18.7719,"h":18.895,"l":18.12,"n":815,"o":18.2,"t":"2025-08-13T04:00:00Z","v":122651,"vw":18.576606},{"c":19.1689,"h":19.27,"l":18.37,"n":752,"o":18.39,"t":"2025-08-14T04:00:00Z","v":115049,"vw":18.944015},{"c":19.0766,"h":19.39,"l":18.8408,"n":439,"o":19.05,"t":"2025-08-15T04:00:00Z","v":65255,"vw":19.160854},{"c":19.3168,"h":19.5,"l":18.92,"n":515,"o":18.96,"t":"2025-08-18T04:00:00Z","v":82271,"vw":19.299183},{"c":18.6446,"h":19.3616,"l":18.63,"n":384,"o":19.3,"t":"2025-08-19T04:00:00Z","v":62363,"vw":18.919172},{"c":18.5102,"h":18.73,"l":18.05,"n":248,"o":18.66,"t":"2025-08-20T04:00:00Z","v":21940,"vw":18.41699},{"c":18.1337,"h":18.3505,"l":17.88,"n":182,"o":18.3505,"t":"2025-08-21T04:00:00Z","v":19392,"vw":18.072725},{"c":19.0378,"h":19.43,"l":18.33,"n":348,"o":18.33,"t":"2025-08-22T04:00:00Z","v":40720,"vw":19.121428},{"c":18.6939,"h":18.71,"l":18.42,"n":147,"o":18.6,"t":"2025-08-25T04:00:00Z","v":11538,"vw":18.546798},{"c":19.33,"h":19.5,"l":18.9,"n":370,"o":18.9,"t":"2025-08-26T04:00:00Z","v":59394,"vw":19.339668},{"c":19.4759,"h":19.4805,"l":19,"n":176,"o":19,"t":"2025-08-27T04:00:00Z","v":13782,"vw":19.300184},{"c":19.7048,"h":19.8,"l":19.36,"n":212,"o":19.575,"t":"2025-08-28T04:00:00Z","v":26208,"vw":19.59978},{"c":19.6218,"h":19.85,"l":19.439,"n":237,"o":19.5,"t":"2025-08-29T04:00:00Z","v":21422,"vw":19.688649},{"c":19.1756,"h":19.19,"l":18.3786,"n":175,"o":18.68,"t":"2025-09-02T04:00:00Z","v":9874,"vw":18.753085},{"c":18.8124,"h":19.07,"l":18.51,"n":168,"o":19.07,"t":"2025-09-03T04:00:00Z","v":11907,"vw":18.733123},{"c":19.6062,"h":19.64,"l":18.549,"n":194,"o":18.7,"t":"2025-09-04T04:00:00Z","v":23161,"vw":19.019334},{"c":19.5831,"h":20.4838,"l":19.5381,"n":397,"o":19.76,"t":"2025-09-05T04:00:00Z","v":64670,"vw":19.939941},{"c":19.6931,"h":19.73,"l":19.199,"n":266,"o":19.66,"t":"2025-09-08T04:00:00Z","v":28129,"vw":19.486363},{"c":19.3334,"h":20.02,"l":19.12,"n":316,"o":19.8,"t":"2025-09-09T04:00:00Z","v":28323,"vw":19.563094},{"c":19.3883,"h":19.4378,"l":18.85,"n":404,"o":19.35,"t":"2025-09-10T04:00:00Z","v":31140,"vw":19.112051},{"c":19.92,"h":20.149,"l":19.22,"n":440,"o":19.37,"t":"2025-09-11T04:00:00Z","v":53771,"vw":19.838083},{"c":20.1026,"h":20.157,"l":19.54,"n":293,"o":19.95,"t":"2025-09-12T04:00:00Z","v":44719,"vw":19.909721},{"c":19.8888,"h":20.255,"l":19.69,"n":337,"o":19.95,"t":"2025-09-15T04:00:00Z","v":39193,"vw":19.894705},{"c":20.6562,"h":20.8397,"l":20.04,"n":726,"o":20.1,"t":"2025-09-16T04:00:00Z","v":114157,"vw":20.581175},{"c":20.8931,"h":21.1699,"l":20.44,"n":547,"o":20.77,"t":"2025-09-17T04:00:00Z","v":76003,"vw":20.773347},{"c":21.6338,"h":21.78,"l":21.17,"n":552,"o":21.35,"t":"2025-09-18T04:00:00Z","v":67586,"vw":21.438162},{"c":21.2859,"h":21.999,"l":21.17,"n":391,"o":21.919,"t":"2025-09-19T04:00:00Z","v":41827,"vw":21.490667},{"c":22.0303,"h":22.15,"l":21.11,"n":424,"o":21.2,"t":"2025-09-22T04:00:00Z","v":44493,"vw":21.718102},{"c":21.9456,"h":22.2828,"l":21.7,"n":401,"o":22.04,"t":"2025-09-23T04:00:00Z","v":54640,"vw":22.010789},{"c":22.9863,"h":23.23,"l":21.7649,"n":578,"o":21.87,"t":"2025-09-24T04:00:00Z","v":46333,"vw":22.626876},{"c":21.9531,"h":22.54,"l":21.54,"n":445,"o":22.46,"t":"2025-09-25T04:00:00Z","v":57540,"vw":22.176908},{"c":21.8419,"h":22.14,"l":21.6,"n":209,"o":21.98,"t":"2025-09-26T04:00:00Z","v":14471,"vw":21.879723},{"c":20.7985,"h":21.89,"l":20.74,"n":474,"o":21.85,"t":"2025-09-29T04:00:00Z","v":66242,"vw":21.109295},{"c":21.1065,"h":21.18,"l":20.74,"n":295,"o":20.87,"t":"2025-09-30T04:00:00Z","v":31440,"vw":21.03185},{"c":21.1344,"h":21.15,"l":20.67,"n":453,"o":20.98,"t":"2025-10-01T04:00:00Z","v":45697,"vw":20.861928},{"c":21.7142,"h":21.85,"l":21.32,"n":498,"o":21.48,"t":"2025-10-02T04:00:00Z","v":58288,"vw":21.601795},{"c":21.768,"h":22.39,"l":21.76,"n":516,"o":21.77,"t":"2025-10-03T04:00:00Z","v":70862,"vw":22.049376},{"c":21.6522,"h":22.21,"l":21.4017,"n":853,"o":22.21,"t":"2025-10-06T04:00:00Z","v":130257,"vw":21.744834},{"c":20.84,"h":22.5,"l":20.75,"n":1361,"o":22,"t":"2025-10-07T04:00:00Z","v":261448,"vw":21.771439},{"c":21.3766,"h":21.5508,"l":20.555,"n":895,"o":20.95,"t":"2025-10-08T04:00:00Z","v":160274,"vw":21.140654},{"c":20.88,"h":21.26,"l":20.24,"n":1090,"o":21.26,"t":"2025-10-09T04:00:00Z","v":162659,"vw":20.68194},{"c":17.84,"h":20.67,"l":17.778,"n":2422,"o":20.62,"t":"2025-10-10T04:00:00Z","v":279239,"vw":19.233594},{"c":19.7,"h":19.83,"l":18.42,"n":1212,"o":18.43,"t":"2025-10-13T04:00:00Z","v":164623,"vw":19.322357},{"c":19.65,"h":20.3094,"l":19.08,"n":1074,"o":19.08,"t":"2025-10-14T04:00:00Z","v":146110,"vw":19.85642},{"c":19.9483,"h":20.2795,"l":19.4,"n":647,"o":20.22,"t":"2025-10-15T04:00:00Z","v":110622,"vw":19.752127},{"c":20.27,"h":20.51,"l":19.7817,"n":837,"o":20.35,"t":"2025-10-16T04:00:00Z","v":151400,"vw":20.282194},{"c":20.08,"h":20.0996,"l":19.63,"n":379,"o":19.88,"t":"2025-10-17T04:00:00Z","v":47021,"vw":19.934601},{"c":20.92,"h":21.07,"l":19.7067,"n":1253,"o":20.2,"t":"2025-10-20T04:00:00Z","v":237823,"vw":20.700587},{"c":21.36,"h":21.45,"l":20.81,"n":1546,"o":20.88,"t":"2025-10-21T04:00:00Z","v":283593,"vw":21.200836},{"c":21.47,"h":21.6,"l":20.75,"n":1201,"o":21.01,"t":"2025-10-22T04:00:00Z","v":145718,"vw":21.258094},{"c":21.6778,"h":21.98,"l":21.27,"n":906,"o":21.32,"t":"2025-10-23T04:00:00Z","v":169479,"vw":21.722022},{"c":21.41,"h":22.3,"l":21.31,"n":972,"o":22.05,"t":"2025-10-24T04:00:00Z","v":145558,"vw":21.820415},{"c":26.16,"h":30.56,"l":21.39,"n":32375,"o":21.495,"t":"2025-10-27T04:00:00Z","v":3884343,"vw":27.462731},{"c":24.28,"h":25.55,"l":23.855,"n":11938,"o":25.05,"t":"2025-10-28T04:00:00Z","v":1240232,"vw":24.531407},{"c":23.68,"h":24.94,"l":23.55,"n":5597,"o":24.45,"t":"2025-10-29T04:00:00Z","v":550668,"vw":24.426409},{"c":23.04,"h":24,"l":23.04,"n":2402,"o":23.62,"t":"2025-10-30T04:00:00Z","v":337441,"vw":23.518761},{"c":24.28,"h":24.5,"l":23.31,"n":2342,"o":23.46,"t":"2025-10-31T04:00:00Z","v":224582,"vw":24.165669},{"c":24.18,"h":24.84,"l":23.67,"n":1812,"o":24.79,"t":"2025-11-03T05:00:00Z","v":169280,"vw":24.163048},{"c":22.01,"h":23.6288,"l":21.945,"n":1633,"o":23.38,"t":"2025-11-04T05:00:00Z","v":184540,"vw":22.840239},{"c":23.62,"h":24.699,"l":22.43,"n":3545,"o":22.54,"t":"2025-11-05T05:00:00Z","v":617951,"vw":23.831459},{"c":22.03,"h":23.35,"l":21.22,"n":4100,"o":23.18,"t":"2025-11-06T05:00:00Z","v":326374,"vw":22.209347},{"c":21.45,"h":22.2,"l":20.78,"n":1668,"o":21.83,"t":"2025-11-07T05:00:00Z","v":210980,"vw":21.2802},{"c":21.61,"h":22.33,"l":21.11,"n":1910,"o":22.155,"t":"2025-11-10T05:00:00Z","v":175170,"vw":21.576994},{"c":22.23,"h":22.7064,"l":21.46,"n":1743,"o":21.46,"t":"2025-11-11T05:00:00Z","v":146851,"vw":22.267661},{"c":22.8545,"h":23.09,"l":22.48,"n":1187,"o":22.48,"t":"2025-11-12T05:00:00Z","v":121211,"vw":22.845348},{"c":22.36,"h":23.4246,"l":21.96,"n":1433,"o":22.78,"t":"2025-11-13T05:00:00Z","v":193910,"vw":22.867923},{"c":22.17,"h":22.6,"l":21.55,"n":875,"o":21.65,"t":"2025-11-14T05:00:00Z","v":84941,"vw":22.125806},{"c":20.3001,"h":22.3886,"l":19.95,"n":1252,"o":22,"t":"2025-11-17T05:00:00Z","v":114996,"vw":21.212139},{"c":19.9,"h":20.3,"l":19.01,"n":1253,"o":19.86,"t":"2025-11-18T05:00:00Z","v":127156,"vw":19.649542},{"c":20.11,"h":20.47,"l":19.704,"n":1031,"o":19.79,"t":"2025-11-19T05:00:00Z","v":92727,"vw":20.183319},{"c":18.63,"h":20.8,"l":18.45,"n":1399,"o":20.52,"t":"2025-11-20T05:00:00Z","v":125042,"vw":19.947236},{"c":19.42,"h":19.85,"l":18.47,"n":841,"o":18.74,"t":"2025-11-21T05:00:00Z","v":61291,"vw":19.114886},{"c":19.8653,"h":20.2814,"l":19.6,"n":665,"o":19.6,"t":"2025-11-24T05:00:00Z","v":59971,"vw":20.000181},{"c":19.4,"h":19.72,"l":19.1,"n":616,"o":19.72,"t":"2025-11-25T05:00:00Z","v":53269,"vw":19.387618},{"c":19.8632,"h":20.0899,"l":19.4,"n":438,"o":19.51,"t":"2025-11-26T05:00:00Z","v":43756,"vw":19.787542},{"c":20.4915,"h":20.4915,"l":19.65,"n":348,"o":19.85,"t":"2025-11-28T05:00:00Z","v":26877,"vw":20.222035},{"c":20.53,"h":20.7547,"l":19.95,"n":595,"o":19.98,"t":"2025-12-01T05:00:00Z","v":75878,"vw":20.46079},{"c":21.1604,"h":21.25,"l":20.4384,"n":572,"o":20.6,"t":"2025-12-02T05:00:00Z","v":59915,"vw":20.844058},{"c":22.226,"h":22.256,"l":21.27,"n":803,"o":21.27,"t":"2025-12-03T05:00:00Z","v":139419,"vw":21.743692},{"c":22.249,"h":22.38,"l":22,"n":645,"o":22.25,"t":"2025-12-04T05:00:00Z","v":83407,"vw":22.201143},{"c":22.3778,"h":23,"l":22.36,"n":637,"o":22.4,"t":"2025-12-05T05:00:00Z","v":76579,"vw":22.595113},{"c":22.4586,"h":22.5,"l":22.12,"n":518,"o":22.31,"t":"2025-12-08T05:00:00Z","v":69792,"vw":22.323036},{"c":22.6665,"h":22.75,"l":21.7715,"n":420,"o":22.39,"t":"2025-12-09T05:00:00Z","v":45795,"vw":22.359219},{"c":24.3091,"h":24.57,"l":22.54,"n":1398,"o":22.54,"t":"2025-12-10T05:00:00Z","v":210257,"vw":23.804365},{"c":24.02,"h":24.04,"l":23.18,"n":1032,"o":23.79,"t":"2025-12-11T05:00:00Z","v":98842,"vw":23.578275},{"c":23.2095,"h":24.48,"l":23.14,"n":929,"o":23.91,"t":"2025-12-12T05:00:00Z","v":89774,"vw":23.814185},{"c":23.4386,"h":23.74,"l":22.77,"n":448,"o":23.5,"t":"2025-12-15T05:00:00Z","v":40674,"vw":23.404044},{"c":22.7019,"h":23.27,"l":22.31,"n":403,"o":23.01,"t":"2025-12-16T05:00:00Z","v":48462,"vw":22.797982},{"c":21.6718,"h":22.9892,"l":21.63,"n":396,"o":22.72,"t":"2025-12-17T05:00:00Z","v":49005,"vw":22.214879},{"c":22.1874,"h":22.64,"l":22.01,"n":295,"o":22.58,"t":"2025-12-18T05:00:00Z","v":30338,"vw":22.325674},{"c":22.3819,"h":22.8679,"l":22.3315,"n":352,"o":22.51,"t":"2025-12-19T05:00:00Z","v":39693,"vw":22.580271},{"c":22.1106,"h":23.14,"l":22.0669,"n":452,"o":22.92,"t":"2025-12-22T05:00:00Z","v":41478,"vw":22.46155},{"c":22.2335,"h":22.35,"l":22.08,"n":147,"o":22.08,"t":"2025-12-23T05:00:00Z","v":8918,"vw":22.225795},{"c":22.2708,"h":22.3543,"l":22.1665,"n":90,"o":22.3543,"t":"2025-12-24T05:00:00Z","v":8502,"vw":22.292093},{"c":22.19,"h":22.41,"l":22.18,"n":148,"o":22.18,"t":"2025-12-26T05:00:00Z","v":17303,"vw":22.287831},{"c":21.8816,"h":22.29,"l":21.74,"n":279,"o":22.13,"t":"2025-12-29T05:00:00Z","v":27999,"vw":21.92993},{"c":21.95,"h":22.08,"l":21.9,"n":168,"o":21.92,"t":"2025-12-30T05:00:00Z","v":14882,"vw":21.971565},{"c":21.29,"h":21.87,"l":21.26,"n":209,"o":21.82,"t":"2025-12-31T05:00:00Z","v":29087,"vw":21.559575},{"c":21.77,"h":22.08,"l":21.53,"n":241,"o":21.75,"t":"2026-01-02T05:00:00Z","v":19869,"vw":21.830368},{"c":22.56,"h":23.1915,"l":22.05,"n":724,"o":22.28,"t":"2026-01-05T05:00:00Z","v":106240,"vw":22.661093},{"c":24.1664,"h":24.62,"l":22.74,"n":1005,"o":22.84,"t":"2026-01-06T05:00:00Z","v":136636,"vw":24.081862},{"c":23.5,"h":24.4341,"l":22.7377,"n":931,"o":24.2,"t":"2026-01-07T05:00:00Z","v":115616,"vw":23.057168},{"c":23.9714,"h":24.585,"l":22.63,"n":680,"o":23.18,"t":"2026-01-08T05:00:00Z","v":91071,"vw":23.882562},{"c":22.92,"h":23.2401,"l":22.095,"n":784,"o":22.97,"t":"2026-01-09T05:00:00Z","v":91894,"vw":22.78852},{"c":20.72,"h":22.5,"l":20.68,"n":1279,"o":22.5,"t":"2026-01-12T05:00:00Z","v":118049,"vw":21.262303},{"c":19.71,"h":20.43,"l":19.65,"n":1318,"o":20,"t":"2026-01-13T05:00:00Z","v":161512,"vw":19.978241},{"c":19.48,"h":19.52,"l":19.03,"n":1006,"o":19.369,"t":"2026-01-14T05:00:00Z","v":61876,"vw":19.342409},{"c":18.79,"h":19.905,"l":18.705,"n":1275,"o":19.87,"t":"2026-01-15T05:00:00Z","v":158395,"vw":19.162366},{"c":18.38,"h":18.802,"l":18.25,"n":972,"o":18.8,"t":"2026-01-16T05:00:00Z","v":102620,"vw":18.480453},{"c":17.14,"h":17.87,"l":16.88,"n":1142,"o":17.46,"t":"2026-01-20T05:00:00Z","v":98643,"vw":17.289776},{"c":17.58,"h":17.8536,"l":17.24,"n":790,"o":17.35,"t":"2026-01-21T05:00:00Z","v":118570,"vw":17.530819},{"c":17.89,"h":18.25,"l":17.7,"n":870,"o":18,"t":"2026-01-22T05:00:00Z","v":133495,"vw":17.973016},{"c":17.48,"h":17.899,"l":17.24,"n":549,"o":17.67,"t":"2026-01-23T05:00:00Z","v":38275,"vw":17.561156},{"c":17.1313,"h":17.38,"l":17.1,"n":376,"o":17.2,"t":"2026-01-26T05:00:00Z","v":44069,"vw":17.178796},{"c":16.86,"h":17.405,"l":16.77,"n":645,"o":17.36,"t":"2026-01-27T05:00:00Z","v":57114,"vw":17.099107},{"c":16.71,"h":17.06,"l":16.245,"n":686,"o":16.58,"t":"2026-01-28T05:00:00Z","v":69579,"vw":16.753421},{"c":16.61,"h":16.8776,"l":16.07,"n":500,"o":16.7821,"t":"2026-01-29T05:00:00Z","v":54988,"vw":16.468793},{"c":16.45,"h":16.789,"l":16.23,"n":480,"o":16.26,"t":"2026-01-30T05:00:00Z","v":58972,"vw":16.569398},{"c":16.67,"h":16.8998,"l":16.29,"n":502,"o":16.29,"t":"2026-02-02T05:00:00Z","v":62241,"vw":16.716962},{"c":15.6,"h":16.18,"l":14.92,"n":921,"o":16.18,"t":"2026-02-03T05:00:00Z","v":92322,"vw":15.550323},{"c":15.83,"h":16.5,"l":15.79,"n":1708,"o":15.79,"t":"2026-02-04T05:00:00Z","v":336904,"vw":16.084756},{"c":13.18,"h":13.78,"l":12.52,"n":2851,"o":12.52,"t":"2026-02-05T05:00:00Z","v":418209,"vw":13.263863},{"c":13.36,"h":13.7,"l":12.995,"n":693,"o":13,"t":"2026-02-06T05:00:00Z","v":116803,"vw":13.404992},{"c":13.66,"h":13.8599,"l":13.21,"n":493,"o":13.28,"t":"2026-02-09T05:00:00Z","v":70100,"vw":13.599417},{"c":13.88,"h":13.93,"l":13.518,"n":536,"o":13.58,"t":"2026-02-10T05:00:00Z","v":79327,"vw":13.797033},{"c":14.0723,"h":14.31,"l":13.8,"n":418,"o":13.89,"t":"2026-02-11T05:00:00Z","v":49334,"vw":14.111546},{"c":13.57,"h":14,"l":13.24,"n":449,"o":13.97,"t":"2026-02-12T05:00:00Z","v":78638,"vw":13.586414},{"c":13.95,"h":14.11,"l":13.35,"n":325,"o":13.3501,"t":"2026-02-13T05:00:00Z","v":42949,"vw":13.859788},{"c":14.3401,"h":14.5,"l":13.8605,"n":289,"o":14.05,"t":"2026-02-17T05:00:00Z","v":51619,"vw":14.273347},{"c":14.498,"h":14.72,"l":14.36,"n":327,"o":14.41,"t":"2026-02-18T05:00:00Z","v":35357,"vw":14.528678},{"c":14.0493,"h":14.3,"l":13.85,"n":352,"o":14.22,"t":"2026-02-19T05:00:00Z","v":43889,"vw":14.0018},{"c":14.37,"h":14.585,"l":13.9283,"n":292,"o":13.9283,"t":"2026-02-20T05:00:00Z","v":69647,"vw":14.453216},{"c":13.8455,"h":14.59,"l":13.74,"n":465,"o":14.59,"t":"2026-02-23T05:00:00Z","v":70630,"vw":14.011332},{"c":14.7508,"h":15.01,"l":14.23,"n":352,"o":14.25,"t":"2026-02-24T05:00:00Z","v":70357,"vw":14.817262},{"c":14.9503,"h":14.97,"l":14.5802,"n":343,"o":14.85,"t":"2026-02-25T05:00:00Z","v":33794,"vw":14.824885},{"c":14.8886,"h":15.18,"l":14.75,"n":266,"o":14.985,"t":"2026-02-26T05:00:00Z","v":32404,"vw":14.971049},{"c":14.2193,"h":14.46,"l":14.06,"n":266,"o":14.46,"t":"2026-02-27T05:00:00Z","v":27245,"vw":14.207841},{"c":13.9768,"h":14.135,"l":13.17,"n":423,"o":13.25,"t":"2026-03-02T05:00:00Z","v":62421,"vw":13.568788},{"c":13.4,"h":13.55,"l":13.03,"n":341,"o":13.47,"t":"2026-03-03T05:00:00Z","v":38486,"vw":13.282528},{"c":13.61,"h":13.68,"l":13.25,"n":287,"o":13.58,"t":"2026-03-04T05:00:00Z","v":21981,"vw":13.536752},{"c":13.3192,"h":13.76,"l":13.1,"n":318,"o":13.6,"t":"2026-03-05T05:00:00Z","v":40186,"vw":13.475384},{"c":13.0754,"h":13.2866,"l":12.7,"n":419,"o":12.86,"t":"2026-03-06T05:00:00Z","v":42858,"vw":13.088498},{"c":13.5301,"h":13.55,"l":12.48,"n":421,"o":12.86,"t":"2026-03-09T04:00:00Z","v":50911,"vw":13.061756},{"c":12.9273,"h":13.25,"l":12.4,"n":681,"o":12.9,"t":"2026-03-10T04:00:00Z","v":133375,"vw":12.816881},{"c":12.77,"h":13.5,"l":12.7397,"n":353,"o":13.29,"t":"2026-03-11T04:00:00Z","v":48251,"vw":13.095656},{"c":12.21,"h":12.86,"l":12.0902,"n":404,"o":12.66,"t":"2026-03-12T04:00:00Z","v":41763,"vw":12.503061},{"c":11.9155,"h":12.56,"l":11.821,"n":489,"o":12.16,"t":"2026-03-13T04:00:00Z","v":55468,"vw":12.21607},{"c":11.87,"h":12.2799,"l":11.78,"n":327,"o":12.21,"t":"2026-03-16T04:00:00Z","v":67268,"vw":11.945479},{"c":12.24,"h":12.68,"l":12.2,"n":544,"o":12.58,"t":"2026-03-17T04:00:00Z","v":99540,"vw":12.315987},{"c":12.03,"h":12.44,"l":11.96,"n":362,"o":12.24,"t":"2026-03-18T04:00:00Z","v":80303,"vw":12.164777},{"c":12.1747,"h":12.4,"l":11.83,"n":397,"o":11.83,"t":"2026-03-19T04:00:00Z","v":37164,"vw":12.126328},{"c":11.98,"h":12.43,"l":11.9,"n":280,"o":12.17,"t":"2026-03-20T04:00:00Z","v":81126,"vw":12.096047},{"c":11.655,"h":12.6,"l":11.4915,"n":406,"o":12.46,"t":"2026-03-23T04:00:00Z","v":49541,"vw":11.889084},{"c":11.6742,"h":11.76,"l":11.45,"n":238,"o":11.5894,"t":"2026-03-24T04:00:00Z","v":48853,"vw":11.569694},{"c":11.94,"h":12.2449,"l":11.94,"n":240,"o":12.03,"t":"2026-03-25T04:00:00Z","v":36961,"vw":12.174326},{"c":12.0239,"h":12.339,"l":11.64,"n":352,"o":11.73,"t":"2026-03-26T04:00:00Z","v":52666,"vw":12.10821},{"c":11.395,"h":11.9,"l":11.33,"n":313,"o":11.84,"t":"2026-03-27T04:00:00Z","v":47697,"vw":11.567939},{"c":11.33,"h":11.61,"l":11.25,"n":163,"o":11.38,"t":"2026-03-30T04:00:00Z","v":23468,"vw":11.504792},{"c":11.64,"h":11.71,"l":11.1442,"n":241,"o":11.71,"t":"2026-03-31T04:00:00Z","v":41198,"vw":11.469453},{"c":11.39,"h":11.9009,"l":11.33,"n":250,"o":11.8,"t":"2026-04-01T04:00:00Z","v":39520,"vw":11.749752},{"c":11.315,"h":11.33,"l":10.82,"n":243,"o":11.08,"t":"2026-04-02T04:00:00Z","v":19607,"vw":11.065932},{"c":11.1112,"h":11.365,"l":10.8,"n":181,"o":11.3,"t":"2026-04-06T04:00:00Z","v":20325,"vw":11.101286},{"c":10.7977,"h":10.985,"l":10.46,"n":263,"o":10.97,"t":"2026-04-07T04:00:00Z","v":25604,"vw":10.740327},{"c":11.44,"h":11.68,"l":11.1,"n":379,"o":11.68,"t":"2026-04-08T04:00:00Z","v":33730,"vw":11.32714},{"c":11.4503,"h":11.5899,"l":11.33,"n":300,"o":11.36,"t":"2026-04-09T04:00:00Z","v":29968,"vw":11.446223},{"c":11.4953,"h":11.93,"l":11.47,"n":314,"o":11.67,"t":"2026-04-10T04:00:00Z","v":55962,"vw":11.786395},{"c":12.0654,"h":12.07,"l":11.21,"n":544,"o":11.43,"t":"2026-04-13T04:00:00Z","v":88755,"vw":11.552842},{"c":12.3432,"h":12.3698,"l":12.05,"n":518,"o":12.26,"t":"2026-04-14T04:00:00Z","v":69146,"vw":12.180813},{"c":12.41,"h":12.635,"l":12.291,"n":552,"o":12.47,"t":"2026-04-15T04:00:00Z","v":79087,"vw":12.505723},{"c":12.6525,"h":12.89,"l":12.2,"n":1162,"o":12.23,"t":"2026-04-16T04:00:00Z","v":245549,"vw":12.628503},{"c":12.99,"h":13.1205,"l":12.66,"n":1490,"o":13,"t":"2026-04-17T04:00:00Z","v":189966,"vw":12.943988},{"c":13.28,"h":13.409,"l":12.9495,"n":1496,"o":13.08,"t":"2026-04-20T04:00:00Z","v":255283,"vw":13.208053},{"c":12.8222,"h":13.35,"l":12.75,"n":1225,"o":13.35,"t":"2026-04-21T04:00:00Z","v":144847,"vw":13.056683},{"c":12.9,"h":13.199,"l":12.8534,"n":986,"o":13,"t":"2026-04-22T04:00:00Z","v":149286,"vw":12.990246},{"c":12.5192,"h":13.0799,"l":12.21,"n":703,"o":13.06,"t":"2026-04-23T04:00:00Z","v":90756,"vw":12.672277},{"c":15.36,"h":15.8,"l":14.32,"n":5555,"o":14.68,"t":"2026-04-24T04:00:00Z","v":1066678,"vw":15.0346},{"c":15.6,"h":17.81,"l":14.92,"n":21744,"o":16.89,"t":"2026-04-27T04:00:00Z","v":4007642,"vw":15.828677},{"c":15.54,"h":15.84,"l":14.33,"n":5046,"o":14.5,"t":"2026-04-28T04:00:00Z","v":1023325,"vw":15.124972},{"c":16.08,"h":17.03,"l":15.78,"n":19143,"o":15.81,"t":"2026-04-29T04:00:00Z","v":3378682,"vw":16.4663},{"c":21.85,"h":23.38,"l":18.38,"n":14366,"o":20.195,"t":"2026-04-30T04:00:00Z","v":2866170,"vw":21.249557},{"c":21.2,"h":21.82,"l":19.75,"n":6310,"o":21.67,"t":"2026-05-01T04:00:00Z","v":1302944,"vw":20.723445},{"c":19.14,"h":22,"l":18.78,"n":7686,"o":21.355,"t":"2026-05-04T04:00:00Z","v":1219781,"vw":19.490758},{"c":23.28,"h":23.39,"l":18.3,"n":14579,"o":18.96,"t":"2026-05-05T04:00:00Z","v":2876461,"vw":21.476479},{"c":24.76,"h":25.9498,"l":23.67,"n":13306,"o":25.22,"t":"2026-05-06T04:00:00Z","v":2348856,"vw":24.779586},{"c":27.37,"h":32.78,"l":23.49,"n":42504,"o":24.275,"t":"2026-05-07T04:00:00Z","v":8316887,"vw":28.073917},{"c":31.76,"h":34.13,"l":28.9,"n":31374,"o":30,"t":"2026-05-08T04:00:00Z","v":7201386,"vw":32.233693},{"c":37.08,"h":40,"l":35.23,"n":26473,"o":35.48,"t":"2026-05-11T04:00:00Z","v":4078395,"vw":37.143549},{"c":28.53,"h":34.6,"l":25.85,"n":36975,"o":34.6,"t":"2026-05-12T04:00:00Z","v":5418265,"vw":28.932181},{"c":29.3,"h":30.9,"l":27.62,"n":23822,"o":30.1,"t":"2026-05-13T04:00:00Z","v":3962627,"vw":29.164755},{"c":25.71,"h":28.19,"l":25.57,"n":19681,"o":27.95,"t":"2026-05-14T04:00:00Z","v":2822143,"vw":26.62315},{"c":25.94,"h":27.5,"l":25.43,"n":12431,"o":25.88,"t":"2026-05-15T04:00:00Z","v":1861204,"vw":26.596239},{"c":26.52,"h":28.3699,"l":23.96,"n":9194,"o":27.45,"t":"2026-05-18T04:00:00Z","v":1340305,"vw":25.915661},{"c":24.49,"h":25.9776,"l":23.2401,"n":6930,"o":24.52,"t":"2026-05-19T04:00:00Z","v":1515538,"vw":24.723723},{"c":26.19,"h":26.42,"l":24.08,"n":12776,"o":24.93,"t":"2026-05-20T04:00:00Z","v":2383353,"vw":25.705814},{"c":28.96,"h":29.12,"l":24.91,"n":12006,"o":25.9,"t":"2026-05-21T04:00:00Z","v":2008663,"vw":27.379208},{"c":35.72,"h":37.31,"l":29.2,"n":24734,"o":29.25,"t":"2026-05-22T04:00:00Z","v":3922033,"vw":34.401169},{"c":38.88,"h":41.61,"l":34.97,"n":26146,"o":36.68,"t":"2026-05-26T04:00:00Z","v":3330278,"vw":38.528016},{"c":34.07,"h":38.42,"l":31.16,"n":24922,"o":37.78,"t":"2026-05-27T04:00:00Z","v":2867838,"vw":33.203505},{"c":36.9,"h":38.67,"l":33.42,"n":15646,"o":34.88,"t":"2026-05-28T04:00:00Z","v":2001711,"vw":36.50756},{"c":39.25,"h":41.9,"l":38.18,"n":20407,"o":39.2,"t":"2026-05-29T04:00:00Z","v":2813414,"vw":39.666351},{"c":32.38,"h":35.035,"l":31.65,"n":29736,"o":33.65,"t":"2026-06-01T04:00:00Z","v":3426437,"vw":33.412609},{"c":35.68,"h":36.82,"l":31.53,"n":20438,"o":33.02,"t":"2026-06-02T04:00:00Z","v":2688982,"vw":34.530897},{"c":38.28,"h":39.83,"l":33.371,"n":17891,"o":34.15,"t":"2026-06-03T04:00:00Z","v":2328773,"vw":37.763391},{"c":36.29,"h":37.56,"l":34.14,"n":9497,"o":35.45,"t":"2026-06-04T04:00:00Z","v":1197574,"vw":35.670303},{"c":28.2,"h":35,"l":28.2,"n":13225,"o":34.61,"t":"2026-06-05T04:00:00Z","v":2318996,"vw":31.115483},{"c":28.75,"h":29.87,"l":27.957,"n":10919,"o":29.41,"t":"2026-06-08T04:00:00Z","v":1788627,"vw":29.074849},{"c":25.48,"h":29.228,"l":22.15,"n":24008,"o":28.34,"t":"2026-06-09T04:00:00Z","v":3722229,"vw":25.591388},{"c":21.96,"h":25.4,"l":21.74,"n":10642,"o":24.05,"t":"2026-06-10T04:00:00Z","v":1495844,"vw":23.391782},{"c":24.69,"h":24.83,"l":21.83,"n":9064,"o":21.83,"t":"2026-06-11T04:00:00Z","v":1186972,"vw":23.444334},{"c":26.75,"h":27.59,"l":23.97,"n":14413,"o":24.25,"t":"2026-06-12T04:00:00Z","v":1468395,"vw":26.278736},{"c":29.08,"h":30.5113,"l":27.99,"n":12652,"o":28.8,"t":"2026-06-15T04:00:00Z","v":1689542,"vw":29.617705},{"c":27.37,"h":31.77,"l":27.24,"n":14669,"o":30.385,"t":"2026-06-16T04:00:00Z","v":1796899,"vw":30.117922},{"c":26.95,"h":29.137,"l":26.95,"n":10899,"o":28.6,"t":"2026-06-17T04:00:00Z","v":1074590,"vw":28.089731},{"c":30.31,"h":31.2,"l":27.5,"n":23152,"o":28.98,"t":"2026-06-18T04:00:00Z","v":3176098,"vw":29.653556},{"c":29.21,"h":32.24,"l":27.45,"n":24381,"o":29.83,"t":"2026-06-22T04:00:00Z","v":3796069,"vw":30.146748},{"c":24.48,"h":25.79,"l":23.01,"n":26742,"o":25.315,"t":"2026-06-23T04:00:00Z","v":2572355,"vw":24.433948},{"c":22.8,"h":24.13,"l":21.38,"n":37625,"o":24.13,"t":"2026-06-24T04:00:00Z","v":4755521,"vw":22.743061},{"c":24.58,"h":27.9,"l":23.41,"n":33105,"o":27.9,"t":"2026-06-25T04:00:00Z","v":4400186,"vw":25.340623},{"c":20.72,"h":25.5,"l":20.12,"n":18162,"o":23.68,"t":"2026-06-26T04:00:00Z","v":1864509,"vw":23.58915},{"c":20.7,"h":21.8283,"l":19.57,"n":13626,"o":21.69,"t":"2026-06-29T04:00:00Z","v":1447318,"vw":20.796806},{"c":19.84,"h":21.7399,"l":19.69,"n":16486,"o":20.74,"t":"2026-06-30T04:00:00Z","v":1814745,"vw":20.466085},{"c":19.18,"h":21,"l":19.12,"n":14795,"o":19.5,"t":"2026-07-01T04:00:00Z","v":2431199,"vw":19.965335},{"c":17.93,"h":19.92,"l":17.1,"n":12570,"o":19.12,"t":"2026-07-02T04:00:00Z","v":2247292,"vw":18.021017},{"c":20.03,"h":20.46,"l":18.2,"n":13409,"o":18.37,"t":"2026-07-06T04:00:00Z","v":1861363,"vw":19.975632},{"c":19.26,"h":19.9,"l":18.47,"n":13737,"o":18.52,"t":"2026-07-07T04:00:00Z","v":1490480,"vw":19.0367},{"c":20.02,"h":20.13,"l":18.71,"n":8962,"o":18.71,"t":"2026-07-08T04:00:00Z","v":845259,"vw":19.611707},{"c":21.01,"h":22.03,"l":20.21,"n":7394,"o":21.27,"t":"2026-07-09T04:00:00Z","v":1114593,"vw":21.153826},{"c":20.52,"h":20.76,"l":19.86,"n":3117,"o":20.23,"t":"2026-07-10T04:00:00Z","v":375701,"vw":20.306287},{"c":19.31,"h":20.28,"l":18.978,"n":3109,"o":19.66,"t":"2026-07-13T04:00:00Z","v":574773,"vw":19.789722},{"c":18.15,"h":20.65,"l":18.03,"n":4444,"o":20.3,"t":"2026-07-14T04:00:00Z","v":770066,"vw":18.722188},{"c":18.11,"h":18.61,"l":17.5,"n":2614,"o":18.525,"t":"2026-07-15T04:00:00Z","v":331504,"vw":17.898577},{"c":16.61,"h":17.29,"l":16.315,"n":3376,"o":17.14,"t":"2026-07-16T04:00:00Z","v":458366,"vw":16.824008},{"c":16.81,"h":16.9114,"l":15.5125,"n":2873,"o":15.79,"t":"2026-07-17T04:00:00Z","v":449909,"vw":16.218356},{"c":16.55,"h":17.68,"l":16.5,"n":1922,"o":17.48,"t":"2026-07-20T04:00:00Z","v":276397,"vw":16.910136},{"c":17.15,"h":17.59,"l":16.52,"n":2616,"o":17.52,"t":"2026-07-21T04:00:00Z","v":474297,"vw":16.975463},{"c":17.59,"h":18.1536,"l":16.66,"n":2093,"o":16.7,"t":"2026-07-22T04:00:00Z","v":380761,"vw":17.752643},{"c":16.6037,"h":17.22,"l":16.12,"n":1943,"o":16.77,"t":"2026-07-23T04:00:00Z","v":353396,"vw":16.661767},{"c":15.85,"h":16.6143,"l":15.62,"n":2178,"o":16.27,"t":"2026-07-24T04:00:00Z","v":300468,"vw":16.047248},{"c":16.4,"h":16.63,"l":15.55,"n":2387,"o":16.18,"t":"2026-07-27T04:00:00Z","v":358701,"vw":15.969765},{"c":15.01,"h":15.97,"l":14.9,"n":3055,"o":15.44,"t":"2026-07-28T04:00:00Z","v":672136,"vw":15.618157},{"c":13.73,"h":15.3,"l":13.645,"n":4794,"o":14.86,"t":"2026-07-29T04:00:00Z","v":764482,"vw":14.571174},{"c":12.99,"h":13.4,"l":12.05,"n":8106,"o":12.42,"t":"2026-07-30T04:00:00Z","v":1534038,"vw":12.783877},{"c":12.26,"h":13.2,"l":12.025,"n":3495,"o":13.195,"t":"2026-07-31T04:00:00Z","v":589932,"vw":12.44955},{"c":12.92,"h":12.93,"l":11.49,"n":2936,"o":12.16,"t":"2026-08-03T04:00:00Z","v":528022,"vw":12.340299},{"c":14.8417,"h":14.95,"l":13.57,"n":4308,"o":13.81,"t":"2026-08-04T04:00:00Z","v":643140,"vw":14.385277},{"c":13.85,"h":14.8299,"l":13.8027,"n":3586,"o":14.72,"t":"2026-08-05T04:00:00Z","v":513807,"vw":14.220675},{"c":14.3978,"h":14.6109,"l":13.48,"n":2065,"o":13.49,"t":"2026-08-06T04:00:00Z","v":333359,"vw":14.338346},{"c":15.71,"h":15.72,"l":14.75,"n":2171,"o":14.84,"t":"2026-08-07T04:00:00Z","v":370025,"vw":15.259441},{"c":14.6601,"h":15.77,"l":14.645,"n":2425,"o":15.77,"t":"2026-08-10T04:00:00Z","v":238321,"vw":15.134052},{"c":14.71,"h":15.0662,"l":14.5,"n":1121,"o":14.86,"t":"2026-08-11T04:00:00Z","v":239047,"vw":14.79241},{"c":14.77,"h":15.46,"l":14.43,"n":4392,"o":15.46,"t":"2026-08-12T04:00:00Z","v":412189,"vw":14.82154},{"c":15.0997,"h":15.4417,"l":14.72,"n":2216,"o":14.87,"t":"2026-08-13T04:00:00Z","v":439621,"vw":15.205505},{"c":15.28,"h":15.4873,"l":14.7893,"n":2089,"o":15.3,"t":"2026-08-14T04:00:00Z","v":418108,"vw":15.144551},{"c":14.58,"h":15.35,"l":14.47,"n":2542,"o":15.35,"t":"2026-08-17T04:00:00Z","v":437675,"vw":14.726829},{"c":14.2001,"h":14.5,"l":13.625,"n":1506,"o":13.845,"t":"2026-08-18T04:00:00Z","v":263785,"vw":13.999724},{"c":14.55,"h":15.32,"l":14.27,"n":1418,"o":14.71,"t":"2026-08-19T04:00:00Z","v":238387,"vw":14.635092},{"c":14.2999,"h":15.0873,"l":14.2,"n":1287,"o":14.67,"t":"2026-08-20T04:00:00Z","v":201013,"vw":14.685421},{"c":14.3112,"h":14.76,"l":14.0509,"n":1148,"o":14.66,"t":"2026-08-21T04:00:00Z","v":289220,"vw":14.439428},{"c":13.9074,"h":14.16,"l":13.5,"n":1023,"o":14.1,"t":"2026-08-24T04:00:00Z","v":152281,"vw":13.793673},{"c":14.23,"h":14.45,"l":14.005,"n":648,"o":14.17,"t":"2026-08-25T04:00:00Z","v":105527,"vw":14.181201},{"c":14.795,"h":14.82,"l":14.15,"n":758,"o":14.23,"t":"2026-08-26T04:00:00Z","v":187949,"vw":14.55695},{"c":14.9849,"h":15.3871,"l":14.49,"n":1334,"o":15.06,"t":"2026-08-27T04:00:00Z","v":198159,"vw":14.931929},{"c":14.88,"h":15.07,"l":14.5,"n":1062,"o":14.9,"t":"2026-08-28T04:00:00Z","v":173614,"vw":14.749434},{"c":16.01,"h":16.16,"l":14.99,"n":2387,"o":14.99,"t":"2026-08-31T04:00:00Z","v":468144,"vw":15.772062},{"c":15.2521,"h":15.33,"l":14.44,"n":1948,"o":15.19,"t":"2026-09-01T04:00:00Z","v":389284,"vw":14.882672},{"c":15.8701,"h":15.9996,"l":14.983,"n":1231,"o":15.1,"t":"2026-09-02T04:00:00Z","v":263571,"vw":15.668596},{"c":15.7434,"h":16.05,"l":15.1,"n":2205,"o":15.83,"t":"2026-09-03T04:00:00Z","v":442793,"vw":15.609529},{"c":15.81,"h":16.18,"l":15.4838,"n":1855,"o":16,"t":"2026-09-04T04:00:00Z","v":467358,"vw":15.875485},{"c":16.81,"h":18.56,"l":16.42,"n":9737,"o":18,"t":"2026-09-08T04:00:00Z","v":2244861,"vw":17.357083},{"c":17.25,"h":18.05,"l":16.64,"n":4670,"o":16.85,"t":"2026-09-09T04:00:00Z","v":713533,"vw":17.306072},{"c":17.31,"h":18.4,"l":16.195,"n":3834,"o":16.45,"t":"2026-09-10T04:00:00Z","v":819436,"vw":17.475235},{"c":18.3,"h":18.97,"l":17.1,"n":4246,"o":17.53,"t":"2026-09-11T04:00:00Z","v":887061,"vw":18.478255},{"c":17.91,"h":18.225,"l":16.0001,"n":4214,"o":16.07,"t":"2026-09-14T04:00:00Z","v":737668,"vw":17.510356},{"c":19.44,"h":19.87,"l":18.06,"n":3672,"o":18.11,"t":"2026-09-15T04:00:00Z","v":625182,"vw":19.349324},{"c":18.81,"h":20.14,"l":18.52,"n":3393,"o":19.62,"t":"2026-09-16T04:00:00Z","v":703138,"vw":19.555923},{"c":19.6,"h":20.25,"l":19.43,"n":2322,"o":19.93,"t":"2026-09-17T04:00:00Z","v":334969,"vw":19.889173},{"c":17.38,"h":20.27,"l":16.98,"n":4781,"o":20.09,"t":"2026-09-18T04:00:00Z","v":793266,"vw":17.76037},{"c":20.5,"h":20.72,"l":17.6341,"n":6714,"o":17.76,"t":"2026-09-21T04:00:00Z","v":1383502,"vw":19.522092},{"c":21.33,"h":21.535,"l":19.97,"n":3728,"o":20.15,"t":"2026-09-22T04:00:00Z","v":682169,"vw":20.817331},{"c":21.12,"h":21.62,"l":20.27,"n":3304,"o":21.58,"t":"2026-09-23T04:00:00Z","v":642134,"vw":20.826491},{"c":20.5118,"h":20.95,"l":19.94,"n":2443,"o":20.92,"t":"2026-09-24T04:00:00Z","v":342930,"vw":20.38714},{"c":22.05,"h":22.9,"l":20.5901,"n":4363,"o":20.65,"t":"2026-09-25T04:00:00Z","v":693286,"vw":22.141118},{"c":18.93,"h":21.41,"l":18.79,"n":4008,"o":21.41,"t":"2026-09-28T04:00:00Z","v":623908,"vw":19.273991},{"c":18.26,"h":19.42,"l":17.88,"n":3079,"o":19.24,"t":"2026-09-29T04:00:00Z","v":443637,"vw":18.566293},{"c":18.21,"h":19.05,"l":18.1,"n":1709,"o":18.37,"t":"2026-09-30T04:00:00Z","v":257572,"vw":18.468006},{"c":17.8335,"h":18.645,"l":17.78,"n":1810,"o":18.25,"t":"2026-10-01T04:00:00Z","v":280014,"vw":18.15764},{"c":18.38,"h":19.125,"l":18.07,"n":2473,"o":18.67,"t":"2026-10-02T04:00:00Z","v":515136,"vw":18.652514},{"c":17.5038,"h":18.41,"l":17.44,"n":4095,"o":18.41,"t":"2026-10-05T04:00:00Z","v":693287,"vw":17.896895},{"c":17.5652,"h":17.98,"l":17.27,"n":2476,"o":17.685,"t":"2026-10-06T04:00:00Z","v":454080,"vw":17.581826},{"c":16.79,"h":17.34,"l":16.461,"n":3218,"o":17.155,"t":"2026-10-07T04:00:00Z","v":674960,"vw":16.919319},{"c":16.58,"h":16.63,"l":15.64,"n":3124,"o":16.36,"t":"2026-10-08T04:00:00Z","v":484816,"vw":16.146128},{"c":16.52,"h":16.65,"l":15.8,"n":1892,"o":16.65,"t":"2026-10-09T04:00:00Z","v":381076,"vw":16.169829},{"c":16.2721,"h":16.43,"l":15.86,"n":1447,"o":16.43,"t":"2026-10-12T04:00:00Z","v":286288,"vw":16.165239},{"c":16.71,"h":17.42,"l":15.95,"n":3507,"o":15.95,"t":"2026-10-13T04:00:00Z","v":794289,"vw":16.783931},{"c":15.92,"h":16.4394,"l":15.61,"n":2330,"o":16.11,"t":"2026-10-14T04:00:00Z","v":457484,"vw":15.987872},{"c":16.95,"h":17.09,"l":15.2,"n":2139,"o":15.38,"t":"2026-10-15T04:00:00Z","v":448672,"vw":16.480054},{"c":15.73,"h":16.8,"l":15.73,"n":1758,"o":16.28,"t":"2026-10-16T04:00:00Z","v":255057,"vw":16.366992},{"c":16.023,"h":16.8,"l":15.82,"n":1279,"o":16.37,"t":"2026-10-19T04:00:00Z","v":218996,"vw":16.378716},{"c":16.42,"h":16.66,"l":15.5714,"n":748,"o":15.7,"t":"2026-10-20T04:00:00Z","v":88857,"vw":16.282072},{"c":16.79,"h":17.005,"l":16.17,"n":815,"o":16.27,"t":"2026-10-21T04:00:00Z","v":117660,"vw":16.721579},{"c":15.84,"h":16.9393,"l":15.695,"n":1983,"o":15.84,"t":"2026-10-22T04:00:00Z","v":607241,"vw":16.220271}],"volatilityBars":[{"c":17.8,"h":17.83,"l":17.51,"n":78,"o":17.69,"t":"2026-09-21T08:00:00Z","v":7856,"vw":17.702439},{"c":17.79,"h":17.79,"l":17.77,"n":6,"o":17.77,"t":"2026-09-21T08:15:00Z","v":1262,"vw":17.783962},{"c":17.8,"h":17.81,"l":17.77,"n":11,"o":17.789,"t":"2026-09-21T08:30:00Z","v":1826,"vw":17.796273},{"c":17.77,"h":17.77,"l":17.74,"n":11,"o":17.76,"t":"2026-09-21T08:45:00Z","v":1399,"vw":17.76303},{"c":17.76,"h":17.76,"l":17.76,"n":1,"o":17.76,"t":"2026-09-21T09:00:00Z","v":700,"vw":17.76},{"c":17.77,"h":17.78,"l":17.77,"n":11,"o":17.78,"t":"2026-09-21T09:15:00Z","v":1083,"vw":17.778307},{"c":17.77,"h":17.78,"l":17.77,"n":14,"o":17.78,"t":"2026-09-21T09:45:00Z","v":2614,"vw":17.77204},{"c":17.8983,"h":17.8983,"l":17.78,"n":21,"o":17.78,"t":"2026-09-21T10:00:00Z","v":4296,"vw":17.845936},{"c":17.8492,"h":17.8492,"l":17.8492,"n":1,"o":17.8492,"t":"2026-09-21T10:15:00Z","v":2000,"vw":17.8492},{"c":17.87,"h":17.87,"l":17.87,"n":3,"o":17.87,"t":"2026-09-21T10:30:00Z","v":400,"vw":17.87},{"c":17.87,"h":17.87,"l":17.87,"n":1,"o":17.87,"t":"2026-09-21T10:45:00Z","v":200,"vw":17.87},{"c":17.76,"h":17.8507,"l":17.76,"n":39,"o":17.83,"t":"2026-09-21T11:00:00Z","v":9136,"vw":17.781817},{"c":17.6601,"h":17.77,"l":17.6601,"n":98,"o":17.75,"t":"2026-09-21T11:15:00Z","v":5904,"vw":17.713205},{"c":17.79,"h":17.79,"l":17.697,"n":16,"o":17.697,"t":"2026-09-21T11:30:00Z","v":1628,"vw":17.770358},{"c":17.8,"h":17.83,"l":17.76,"n":10,"o":17.78,"t":"2026-09-21T11:45:00Z","v":2659,"vw":17.788627},{"c":17.82,"h":17.85,"l":17.8,"n":10,"o":17.85,"t":"2026-09-21T12:00:00Z","v":6408,"vw":17.8354},{"c":17.7497,"h":17.82,"l":17.7497,"n":33,"o":17.82,"t":"2026-09-21T12:15:00Z","v":8370,"vw":17.786889},{"c":17.78,"h":17.78,"l":17.72,"n":23,"o":17.75,"t":"2026-09-21T12:30:00Z","v":3103,"vw":17.764297},{"c":17.73,"h":17.78,"l":17.7202,"n":10,"o":17.78,"t":"2026-09-21T12:45:00Z","v":3008,"vw":17.734467},{"c":17.75,"h":18,"l":17.75,"n":100,"o":17.75,"t":"2026-09-21T13:00:00Z","v":8213,"vw":17.833413},{"c":17.7,"h":17.82,"l":17.59,"n":59,"o":17.77,"t":"2026-09-21T13:15:00Z","v":6713,"vw":17.754892},{"c":17.9415,"h":18.08,"l":17.6341,"n":582,"o":17.76,"t":"2026-09-21T13:30:00Z","v":87280,"vw":17.912944},{"c":18.3,"h":18.37,"l":18.01,"n":290,"o":18.05,"t":"2026-09-21T13:45:00Z","v":56705,"vw":18.283458},{"c":18.71,"h":18.835,"l":18.255,"n":383,"o":18.3495,"t":"2026-09-21T14:00:00Z","v":68120,"vw":18.574516},{"c":18.82,"h":18.9351,"l":18.72,"n":489,"o":18.79,"t":"2026-09-21T14:15:00Z","v":159686,"vw":18.877887},{"c":19.31,"h":19.31,"l":18.79,"n":360,"o":18.79,"t":"2026-09-21T14:30:00Z","v":85300,"vw":19.054003},{"c":19.32,"h":19.3779,"l":19.19,"n":265,"o":19.35,"t":"2026-09-21T14:45:00Z","v":50926,"vw":19.277683},{"c":19.6903,"h":19.759,"l":19.25,"n":237,"o":19.31,"t":"2026-09-21T15:00:00Z","v":59314,"vw":19.540831},{"c":19.55,"h":19.7195,"l":19.47,"n":219,"o":19.7195,"t":"2026-09-21T15:15:00Z","v":62437,"vw":19.536497},{"c":19.8299,"h":20.035,"l":19.56,"n":341,"o":19.56,"t":"2026-09-21T15:30:00Z","v":52801,"vw":19.896562},{"c":19.8101,"h":19.98,"l":19.77,"n":232,"o":19.83,"t":"2026-09-21T15:45:00Z","v":40145,"vw":19.872119},{"c":19.86,"h":19.92,"l":19.76,"n":177,"o":19.8199,"t":"2026-09-21T16:00:00Z","v":69343,"vw":19.862894},{"c":20.14,"h":20.1995,"l":19.84,"n":209,"o":19.8576,"t":"2026-09-21T16:15:00Z","v":38523,"vw":20.053668},{"c":19.9305,"h":20.1898,"l":19.93,"n":131,"o":20.175,"t":"2026-09-21T16:30:00Z","v":21751,"vw":20.050056},{"c":20.1946,"h":20.2,"l":19.975,"n":139,"o":19.975,"t":"2026-09-21T16:45:00Z","v":39484,"vw":20.131828},{"c":20.19,"h":20.31,"l":20.12,"n":172,"o":20.2,"t":"2026-09-21T17:00:00Z","v":43569,"vw":20.236896},{"c":20.14,"h":20.235,"l":20.04,"n":158,"o":20.16,"t":"2026-09-21T17:15:00Z","v":78134,"vw":20.059523},{"c":20.13,"h":20.18,"l":20.09,"n":58,"o":20.16,"t":"2026-09-21T17:30:00Z","v":14497,"vw":20.125435},{"c":20.08,"h":20.17,"l":20.08,"n":33,"o":20.12,"t":"2026-09-21T17:45:00Z","v":5993,"vw":20.122773},{"c":20.24,"h":20.33,"l":20.16,"n":204,"o":20.16,"t":"2026-09-21T18:00:00Z","v":39472,"vw":20.285859},{"c":20.22,"h":20.3286,"l":20.16,"n":33,"o":20.3145,"t":"2026-09-21T18:15:00Z","v":10625,"vw":20.201113},{"c":20.35,"h":20.3899,"l":20.24,"n":70,"o":20.32,"t":"2026-09-21T18:30:00Z","v":21275,"vw":20.280034},{"c":20.35,"h":20.45,"l":20.3,"n":80,"o":20.375,"t":"2026-09-21T18:45:00Z","v":7452,"vw":20.387565},{"c":20.515,"h":20.54,"l":20.36,"n":72,"o":20.3901,"t":"2026-09-21T19:00:00Z","v":7634,"vw":20.493111},{"c":20.45,"h":20.7,"l":20.45,"n":137,"o":20.59,"t":"2026-09-21T19:15:00Z","v":57538,"vw":20.592764},{"c":20.49,"h":20.6009,"l":20.39,"n":69,"o":20.39,"t":"2026-09-21T19:30:00Z","v":9224,"vw":20.50703},{"c":20.48,"h":20.72,"l":20.39,"n":570,"o":20.45,"t":"2026-09-21T19:45:00Z","v":74489,"vw":20.561228},{"c":20.43,"h":20.55,"l":20.4001,"n":31,"o":20.5,"t":"2026-09-21T20:00:00Z","v":2398,"vw":20.449215},{"c":20.3778,"h":20.4,"l":20.31,"n":51,"o":20.34,"t":"2026-09-21T20:15:00Z","v":12651,"vw":20.323699},{"c":20.31,"h":20.37,"l":20.31,"n":4,"o":20.37,"t":"2026-09-21T20:30:00Z","v":468,"vw":20.357179},{"c":20.36,"h":20.36,"l":20.3561,"n":9,"o":20.36,"t":"2026-09-21T20:45:00Z","v":1252,"vw":20.357892},{"c":20.44,"h":20.44,"l":20.3,"n":4,"o":20.3,"t":"2026-09-21T21:00:00Z","v":5120,"vw":20.30549},{"c":20.371,"h":20.3817,"l":20.371,"n":3,"o":20.3817,"t":"2026-09-21T21:15:00Z","v":305,"vw":20.374567},{"c":20.49,"h":20.49,"l":20.49,"n":2,"o":20.49,"t":"2026-09-21T21:30:00Z","v":103,"vw":20.49},{"c":20.5,"h":20.5,"l":20.5,"n":6,"o":20.5,"t":"2026-09-21T21:45:00Z","v":262,"vw":20.5},{"c":20.5,"h":20.5,"l":20.4799,"n":4,"o":20.4799,"t":"2026-09-21T22:00:00Z","v":804,"vw":20.487438},{"c":20.578,"h":20.59,"l":20.5,"n":5,"o":20.52,"t":"2026-09-21T22:15:00Z","v":1510,"vw":20.558667},{"c":20.6,"h":20.6,"l":20.6,"n":1,"o":20.6,"t":"2026-09-21T22:30:00Z","v":1319,"vw":20.6},{"c":20.59,"h":20.59,"l":20.5776,"n":8,"o":20.59,"t":"2026-09-21T22:45:00Z","v":2064,"vw":20.585746},{"c":20.6002,"h":20.67,"l":20.6,"n":17,"o":20.6,"t":"2026-09-21T23:00:00Z","v":4235,"vw":20.626969},{"c":20.7614,"h":20.8,"l":20.62,"n":8,"o":20.62,"t":"2026-09-21T23:15:00Z","v":1000,"vw":20.7122},{"c":20.8,"h":20.8,"l":20.66,"n":14,"o":20.77,"t":"2026-09-21T23:30:00Z","v":1471,"vw":20.761407},{"c":20.85,"h":20.85,"l":20.73,"n":14,"o":20.8,"t":"2026-09-21T23:45:00Z","v":2274,"vw":20.828442},{"c":19.98,"h":20.44,"l":19.91,"n":199,"o":20.37,"t":"2026-09-22T08:00:00Z","v":21398,"vw":20.178223},{"c":19.9,"h":20.08,"l":19.9,"n":10,"o":20.08,"t":"2026-09-22T08:15:00Z","v":1281,"vw":19.965569},{"c":20.05,"h":20.05,"l":19.75,"n":117,"o":19.78,"t":"2026-09-22T08:30:00Z","v":55820,"vw":19.805726},{"c":20.18,"h":20.2,"l":20,"n":13,"o":20.02,"t":"2026-09-22T08:45:00Z","v":2282,"vw":20.120909},{"c":20.25,"h":20.25,"l":20.1242,"n":4,"o":20.1242,"t":"2026-09-22T09:00:00Z","v":1120,"vw":20.191593},{"c":20.27,"h":20.27,"l":20.11,"n":31,"o":20.25,"t":"2026-09-22T09:15:00Z","v":4738,"vw":20.201889},{"c":20.5,"h":20.68,"l":20.48,"n":5,"o":20.68,"t":"2026-09-22T10:00:00Z","v":1319,"vw":20.500492},{"c":20.49,"h":20.49,"l":20.49,"n":1,"o":20.49,"t":"2026-09-22T10:15:00Z","v":100,"vw":20.49},{"c":20.4,"h":20.44,"l":20.4,"n":4,"o":20.44,"t":"2026-09-22T10:45:00Z","v":1690,"vw":20.415309},{"c":20.35,"h":20.45,"l":20.35,"n":5,"o":20.45,"t":"2026-09-22T11:00:00Z","v":305,"vw":20.39},{"c":20.16,"h":20.3155,"l":20.16,"n":21,"o":20.3155,"t":"2026-09-22T11:15:00Z","v":10696,"vw":20.296924},{"c":20.2,"h":20.2,"l":20.2,"n":1,"o":20.2,"t":"2026-09-22T11:30:00Z","v":100,"vw":20.2},{"c":19.9013,"h":20.1,"l":19.9013,"n":9,"o":20.1,"t":"2026-09-22T11:45:00Z","v":495,"vw":20.012825},{"c":19.9,"h":20.05,"l":19.9,"n":7,"o":20.05,"t":"2026-09-22T12:00:00Z","v":876,"vw":19.997922},{"c":20.11,"h":20.11,"l":20.01,"n":18,"o":20.01,"t":"2026-09-22T12:15:00Z","v":3192,"vw":20.061281},{"c":19.992,"h":20.1795,"l":19.992,"n":11,"o":20.1795,"t":"2026-09-22T12:30:00Z","v":2353,"vw":20.138814},{"c":19.9197,"h":19.9197,"l":19.9197,"n":1,"o":19.9197,"t":"2026-09-22T12:45:00Z","v":150,"vw":19.9197},{"c":19.95,"h":19.9567,"l":19.95,"n":11,"o":19.9567,"t":"2026-09-22T13:00:00Z","v":1670,"vw":19.950406},{"c":20.18,"h":20.18,"l":19.9,"n":13,"o":19.9,"t":"2026-09-22T13:15:00Z","v":3791,"vw":20.009186},{"c":20.25,"h":20.4499,"l":19.97,"n":319,"o":20.15,"t":"2026-09-22T13:30:00Z","v":53879,"vw":20.240978},{"c":20.4,"h":20.51,"l":20.28,"n":167,"o":20.34,"t":"2026-09-22T13:45:00Z","v":48960,"vw":20.397705},{"c":20.31,"h":20.3509,"l":20.16,"n":167,"o":20.3363,"t":"2026-09-22T14:00:00Z","v":25329,"vw":20.243469},{"c":20.55,"h":20.6191,"l":20.18,"n":120,"o":20.245,"t":"2026-09-22T14:15:00Z","v":35483,"vw":20.418697},{"c":20.451,"h":20.64,"l":20.451,"n":126,"o":20.55,"t":"2026-09-22T14:30:00Z","v":15377,"vw":20.538952},{"c":20.5204,"h":20.6,"l":20.29,"n":77,"o":20.32,"t":"2026-09-22T14:45:00Z","v":9567,"vw":20.415704},{"c":20.69,"h":20.69,"l":20.492,"n":70,"o":20.492,"t":"2026-09-22T15:00:00Z","v":20702,"vw":20.534636},{"c":20.93,"h":20.99,"l":20.68,"n":143,"o":20.72,"t":"2026-09-22T15:15:00Z","v":40492,"vw":20.902171},{"c":21.02,"h":21.07,"l":20.767,"n":265,"o":20.91,"t":"2026-09-22T15:30:00Z","v":47808,"vw":20.931152},{"c":21,"h":21.03,"l":20.89,"n":66,"o":21.03,"t":"2026-09-22T15:45:00Z","v":14452,"vw":20.970246},{"c":21.07,"h":21.16,"l":20.93,"n":111,"o":20.984,"t":"2026-09-22T16:00:00Z","v":19220,"vw":21.022821},{"c":20.975,"h":21.12,"l":20.975,"n":108,"o":21.06,"t":"2026-09-22T16:15:00Z","v":15115,"vw":21.06367},{"c":20.95,"h":21.0383,"l":20.9,"n":52,"o":21,"t":"2026-09-22T16:30:00Z","v":8429,"vw":20.96959},{"c":21.055,"h":21.055,"l":20.94,"n":52,"o":20.98,"t":"2026-09-22T16:45:00Z","v":7929,"vw":20.994664},{"c":20.985,"h":21.05,"l":20.985,"n":27,"o":21.05,"t":"2026-09-22T17:00:00Z","v":3347,"vw":21.004617},{"c":20.86,"h":20.94,"l":20.86,"n":22,"o":20.94,"t":"2026-09-22T17:15:00Z","v":4070,"vw":20.897949},{"c":20.8026,"h":20.89,"l":20.8,"n":75,"o":20.82,"t":"2026-09-22T17:30:00Z","v":8506,"vw":20.847279},{"c":20.93,"h":20.99,"l":20.8,"n":87,"o":20.82,"t":"2026-09-22T17:45:00Z","v":25211,"vw":20.826143},{"c":20.85,"h":20.87,"l":20.79,"n":38,"o":20.87,"t":"2026-09-22T18:00:00Z","v":5646,"vw":20.814867},{"c":20.81,"h":20.8545,"l":20.77,"n":25,"o":20.8545,"t":"2026-09-22T18:15:00Z","v":3577,"vw":20.802396},{"c":20.935,"h":20.955,"l":20.83,"n":55,"o":20.85,"t":"2026-09-22T18:30:00Z","v":7221,"vw":20.910463},{"c":20.89,"h":20.94,"l":20.885,"n":27,"o":20.93,"t":"2026-09-22T18:45:00Z","v":3505,"vw":20.907972},{"c":20.99,"h":21.01,"l":20.92,"n":37,"o":20.95,"t":"2026-09-22T19:00:00Z","v":3266,"vw":20.981418},{"c":20.94,"h":20.98,"l":20.9,"n":33,"o":20.98,"t":"2026-09-22T19:15:00Z","v":3054,"vw":20.940738},{"c":21.1602,"h":21.18,"l":20.945,"n":74,"o":20.945,"t":"2026-09-22T19:30:00Z","v":12829,"vw":21.068156},{"c":21.36,"h":21.535,"l":21.18,"n":309,"o":21.2,"t":"2026-09-22T19:45:00Z","v":103091,"vw":21.43424},{"c":21.31,"h":21.33,"l":21.31,"n":12,"o":21.33,"t":"2026-09-22T20:00:00Z","v":361,"vw":21.317842},{"c":21.37,"h":21.4145,"l":21.2481,"n":26,"o":21.2481,"t":"2026-09-22T20:15:00Z","v":3072,"vw":21.353765},{"c":21.3,"h":21.39,"l":21.3,"n":9,"o":21.39,"t":"2026-09-22T20:30:00Z","v":1196,"vw":21.343048},{"c":21.2912,"h":21.39,"l":21.2912,"n":14,"o":21.39,"t":"2026-09-22T20:45:00Z","v":630,"vw":21.324133},{"c":21.34,"h":21.34,"l":21.34,"n":4,"o":21.34,"t":"2026-09-22T21:00:00Z","v":350,"vw":21.34},{"c":21.19,"h":21.23,"l":21.19,"n":150,"o":21.22,"t":"2026-09-22T21:15:00Z","v":6272,"vw":21.213417},{"c":21.21,"h":21.21,"l":21.21,"n":2,"o":21.21,"t":"2026-09-22T21:30:00Z","v":110,"vw":21.21},{"c":21.19,"h":21.2,"l":21.19,"n":5,"o":21.2,"t":"2026-09-22T21:45:00Z","v":280,"vw":21.195},{"c":21.09,"h":21.09,"l":21.09,"n":1,"o":21.09,"t":"2026-09-22T22:00:00Z","v":140,"vw":21.09},{"c":21.3,"h":21.3,"l":21.3,"n":1,"o":21.3,"t":"2026-09-22T22:45:00Z","v":100,"vw":21.3},{"c":21.23,"h":21.23,"l":21.23,"n":2,"o":21.23,"t":"2026-09-22T23:00:00Z","v":1040,"vw":21.23},{"c":21.3,"h":21.3,"l":21.3,"n":2,"o":21.3,"t":"2026-09-22T23:15:00Z","v":125,"vw":21.3},{"c":21.3787,"h":21.3787,"l":21.252,"n":11,"o":21.35,"t":"2026-09-22T23:45:00Z","v":1130,"vw":21.345081},{"c":21.32,"h":21.33,"l":21.28,"n":31,"o":21.33,"t":"2026-09-23T08:00:00Z","v":1937,"vw":21.306394},{"c":21.22,"h":21.22,"l":21.22,"n":3,"o":21.22,"t":"2026-09-23T08:30:00Z","v":500,"vw":21.22},{"c":21.0617,"h":21.13,"l":21.0617,"n":2,"o":21.13,"t":"2026-09-23T09:15:00Z","v":350,"vw":21.081214},{"c":21.0607,"h":21.12,"l":21.0607,"n":3,"o":21.12,"t":"2026-09-23T09:30:00Z","v":275,"vw":21.09035},{"c":21.1003,"h":21.1003,"l":21.1003,"n":1,"o":21.1003,"t":"2026-09-23T10:15:00Z","v":750,"vw":21.1003},{"c":21.23,"h":21.23,"l":21.23,"n":1,"o":21.23,"t":"2026-09-23T10:45:00Z","v":100,"vw":21.23},{"c":21.11,"h":21.11,"l":21.11,"n":6,"o":21.11,"t":"2026-09-23T11:00:00Z","v":515,"vw":21.11},{"c":21,"h":21,"l":21,"n":11,"o":21,"t":"2026-09-23T11:15:00Z","v":217,"vw":21},{"c":20.8312,"h":21,"l":20.8312,"n":19,"o":21,"t":"2026-09-23T11:30:00Z","v":2586,"vw":20.934423},{"c":20.89,"h":20.89,"l":20.87,"n":4,"o":20.88,"t":"2026-09-23T11:45:00Z","v":862,"vw":20.874157},{"c":20.94,"h":20.94,"l":20.86,"n":2,"o":20.86,"t":"2026-09-23T12:00:00Z","v":300,"vw":20.886667},{"c":20.94,"h":21.0399,"l":20.9,"n":9,"o":20.9,"t":"2026-09-23T12:30:00Z","v":2826,"vw":20.988271},{"c":20.95,"h":21.05,"l":20.95,"n":18,"o":21.03,"t":"2026-09-23T12:45:00Z","v":10930,"vw":21.032994},{"c":20.99,"h":20.99,"l":20.97,"n":4,"o":20.97,"t":"2026-09-23T13:00:00Z","v":336,"vw":20.983865},{"c":21.55,"h":21.62,"l":21.03,"n":80,"o":21.03,"t":"2026-09-23T13:15:00Z","v":5901,"vw":21.48605},{"c":20.8442,"h":21.62,"l":20.8,"n":815,"o":21.58,"t":"2026-09-23T13:30:00Z","v":132873,"vw":21.243812},{"c":20.92,"h":21.12,"l":20.69,"n":214,"o":20.93,"t":"2026-09-23T13:45:00Z","v":75464,"vw":20.814724},{"c":20.62,"h":21.14,"l":20.56,"n":151,"o":20.96,"t":"2026-09-23T14:00:00Z","v":42495,"vw":20.843883},{"c":20.35,"h":20.58,"l":20.33,"n":511,"o":20.56,"t":"2026-09-23T14:15:00Z","v":170596,"vw":20.417786},{"c":20.93,"h":20.94,"l":20.27,"n":167,"o":20.37,"t":"2026-09-23T14:30:00Z","v":16831,"vw":20.604411},{"c":20.94,"h":21.03,"l":20.785,"n":149,"o":20.925,"t":"2026-09-23T14:45:00Z","v":26715,"vw":20.949254},{"c":20.75,"h":20.93,"l":20.75,"n":28,"o":20.88,"t":"2026-09-23T15:00:00Z","v":4348,"vw":20.903026},{"c":20.98,"h":20.98,"l":20.76,"n":61,"o":20.76,"t":"2026-09-23T15:15:00Z","v":14577,"vw":20.948608},{"c":21.12,"h":21.12,"l":20.8462,"n":37,"o":20.92,"t":"2026-09-23T15:30:00Z","v":10328,"vw":20.979422},{"c":20.9,"h":21.1559,"l":20.87,"n":67,"o":21.13,"t":"2026-09-23T15:45:00Z","v":12208,"vw":20.942427},{"c":20.89,"h":20.8915,"l":20.85,"n":17,"o":20.85,"t":"2026-09-23T16:00:00Z","v":2130,"vw":20.871481},{"c":20.85,"h":20.92,"l":20.81,"n":27,"o":20.9,"t":"2026-09-23T16:15:00Z","v":2319,"vw":20.864439},{"c":20.8,"h":20.94,"l":20.8,"n":20,"o":20.87,"t":"2026-09-23T16:30:00Z","v":1740,"vw":20.897966},{"c":20.68,"h":20.81,"l":20.68,"n":35,"o":20.79,"t":"2026-09-23T16:45:00Z","v":10163,"vw":20.735748},{"c":20.75,"h":20.76,"l":20.6474,"n":78,"o":20.75,"t":"2026-09-23T17:00:00Z","v":20107,"vw":20.708482},{"c":20.95,"h":21,"l":20.7718,"n":42,"o":20.79,"t":"2026-09-23T17:15:00Z","v":7248,"vw":20.911881},{"c":21.2,"h":21.22,"l":20.89,"n":59,"o":20.89,"t":"2026-09-23T17:30:00Z","v":10965,"vw":21.142247},{"c":21.1466,"h":21.22,"l":21.1466,"n":45,"o":21.195,"t":"2026-09-23T17:45:00Z","v":6418,"vw":21.166383},{"c":21.085,"h":21.15,"l":21.0603,"n":31,"o":21.09,"t":"2026-09-23T18:00:00Z","v":2855,"vw":21.106932},{"c":20.995,"h":21.1847,"l":20.995,"n":27,"o":21.0696,"t":"2026-09-23T18:15:00Z","v":3896,"vw":21.131181},{"c":21.02,"h":21.02,"l":20.8802,"n":13,"o":20.8802,"t":"2026-09-23T18:30:00Z","v":1802,"vw":20.936606},{"c":21.135,"h":21.135,"l":21.05,"n":23,"o":21.06,"t":"2026-09-23T18:45:00Z","v":1733,"vw":21.077075},{"c":21.1876,"h":21.1997,"l":21.0999,"n":27,"o":21.115,"t":"2026-09-23T19:00:00Z","v":3618,"vw":21.15092},{"c":21.18,"h":21.19,"l":21.15,"n":16,"o":21.18,"t":"2026-09-23T19:15:00Z","v":5191,"vw":21.179039},{"c":21.21,"h":21.26,"l":21.15,"n":28,"o":21.15,"t":"2026-09-23T19:30:00Z","v":5035,"vw":21.217675},{"c":21.12,"h":21.21,"l":21.05,"n":82,"o":21.17,"t":"2026-09-23T19:45:00Z","v":9798,"vw":21.112596},{"c":21.129,"h":21.129,"l":21.1,"n":50,"o":21.12,"t":"2026-09-23T20:00:00Z","v":968,"vw":21.112351},{"c":21.0552,"h":21.0552,"l":21.0552,"n":1,"o":21.0552,"t":"2026-09-23T20:15:00Z","v":100,"vw":21.0552},{"c":21.08,"h":21.08,"l":21.08,"n":4,"o":21.08,"t":"2026-09-23T20:30:00Z","v":250,"vw":21.08},{"c":21.1,"h":21.1,"l":21.1,"n":2,"o":21.1,"t":"2026-09-23T20:45:00Z","v":108,"vw":21.1},{"c":21.2,"h":21.2,"l":21.16,"n":4,"o":21.16,"t":"2026-09-23T21:15:00Z","v":801,"vw":21.16875},{"c":21.3099,"h":21.3099,"l":21.3099,"n":1,"o":21.3099,"t":"2026-09-23T22:15:00Z","v":1500,"vw":21.3099},{"c":21.28,"h":21.28,"l":21.28,"n":1,"o":21.28,"t":"2026-09-23T22:45:00Z","v":250,"vw":21.28},{"c":21.31,"h":21.31,"l":21.31,"n":3,"o":21.31,"t":"2026-09-23T23:00:00Z","v":250,"vw":21.31},{"c":21.29,"h":21.29,"l":21.29,"n":4,"o":21.29,"t":"2026-09-23T23:15:00Z","v":589,"vw":21.29},{"c":21.29,"h":21.29,"l":21.16,"n":4,"o":21.16,"t":"2026-09-23T23:30:00Z","v":1456,"vw":21.225},{"c":20.45,"h":21.2,"l":20.45,"n":37,"o":21.19,"t":"2026-09-24T08:00:00Z","v":3303,"vw":20.758908},{"c":20.4,"h":20.47,"l":20.4,"n":15,"o":20.41,"t":"2026-09-24T08:15:00Z","v":8636,"vw":20.446943},{"c":20.3994,"h":20.41,"l":20.3994,"n":5,"o":20.41,"t":"2026-09-24T08:30:00Z","v":3200,"vw":20.402984},{"c":20.4,"h":20.4,"l":20.4,"n":1,"o":20.4,"t":"2026-09-24T08:45:00Z","v":250,"vw":20.4},{"c":20.3,"h":20.35,"l":20.3,"n":3,"o":20.35,"t":"2026-09-24T09:00:00Z","v":800,"vw":20.30625},{"c":20.3,"h":20.3,"l":20.3,"n":1,"o":20.3,"t":"2026-09-24T09:15:00Z","v":100,"vw":20.3},{"c":20.2,"h":20.2,"l":20.2,"n":12,"o":20.2,"t":"2026-09-24T09:30:00Z","v":1782,"vw":20.2},{"c":20.23,"h":20.299,"l":20.23,"n":6,"o":20.299,"t":"2026-09-24T09:45:00Z","v":479,"vw":20.259706},{"c":20.36,"h":20.36,"l":20.35,"n":7,"o":20.35,"t":"2026-09-24T10:00:00Z","v":5064,"vw":20.3588},{"c":20.3616,"h":20.39,"l":20.3616,"n":6,"o":20.38,"t":"2026-09-24T10:15:00Z","v":751,"vw":20.373093},{"c":20.36,"h":20.37,"l":20.36,"n":3,"o":20.37,"t":"2026-09-24T10:30:00Z","v":355,"vw":20.362938},{"c":20.43,"h":20.43,"l":20.43,"n":1,"o":20.43,"t":"2026-09-24T10:45:00Z","v":193,"vw":20.43},{"c":20.48,"h":20.48,"l":20.2975,"n":6,"o":20.328,"t":"2026-09-24T11:00:00Z","v":1851,"vw":20.346243},{"c":20.39,"h":20.39,"l":20.39,"n":1,"o":20.39,"t":"2026-09-24T11:15:00Z","v":130,"vw":20.39},{"c":20.88,"h":22.37,"l":20.51,"n":293,"o":20.52,"t":"2026-09-24T11:30:00Z","v":38597,"vw":21.031478},{"c":20.979,"h":20.98,"l":20.87,"n":25,"o":20.88,"t":"2026-09-24T11:45:00Z","v":3744,"vw":20.909828},{"c":21.0503,"h":21.1,"l":20.7359,"n":77,"o":20.88,"t":"2026-09-24T12:00:00Z","v":6939,"vw":20.963007},{"c":21.05,"h":21.19,"l":20.94,"n":153,"o":20.95,"t":"2026-09-24T12:15:00Z","v":13478,"vw":21.054495},{"c":20.74,"h":20.7701,"l":20.71,"n":9,"o":20.7701,"t":"2026-09-24T12:30:00Z","v":587,"vw":20.748563},{"c":20.8,"h":20.81,"l":20.8,"n":2,"o":20.81,"t":"2026-09-24T12:45:00Z","v":495,"vw":20.80798},{"c":20.7,"h":20.87,"l":20.7,"n":11,"o":20.8046,"t":"2026-09-24T13:00:00Z","v":1306,"vw":20.8257},{"c":20.93,"h":21.14,"l":20.7607,"n":85,"o":20.7607,"t":"2026-09-24T13:15:00Z","v":18815,"vw":20.9828},{"c":20.4199,"h":20.95,"l":20.38,"n":229,"o":20.92,"t":"2026-09-24T13:30:00Z","v":38981,"vw":20.607873},{"c":20.235,"h":20.6,"l":20.09,"n":130,"o":20.42,"t":"2026-09-24T13:45:00Z","v":26623,"vw":20.326852},{"c":20.3299,"h":20.3299,"l":19.94,"n":85,"o":20.01,"t":"2026-09-24T14:00:00Z","v":14665,"vw":20.078707},{"c":20.33,"h":20.33,"l":20.1543,"n":53,"o":20.2712,"t":"2026-09-24T14:15:00Z","v":4973,"vw":20.244381},{"c":20.1899,"h":20.365,"l":20.1565,"n":66,"o":20.3409,"t":"2026-09-24T14:30:00Z","v":10637,"vw":20.252185},{"c":20.1,"h":20.27,"l":20.1,"n":41,"o":20.1401,"t":"2026-09-24T14:45:00Z","v":4985,"vw":20.205127},{"c":20.031,"h":20.26,"l":20.031,"n":83,"o":20.15,"t":"2026-09-24T15:00:00Z","v":20589,"vw":20.083203},{"c":20.23,"h":20.3,"l":20.095,"n":18,"o":20.1,"t":"2026-09-24T15:15:00Z","v":1482,"vw":20.161269},{"c":20.24,"h":20.32,"l":20.22,"n":30,"o":20.22,"t":"2026-09-24T15:30:00Z","v":3946,"vw":20.281612},{"c":20.39,"h":20.4,"l":20.33,"n":18,"o":20.4,"t":"2026-09-24T15:45:00Z","v":1996,"vw":20.368333},{"c":20.18,"h":20.2,"l":20.11,"n":40,"o":20.2,"t":"2026-09-24T16:00:00Z","v":5710,"vw":20.142033},{"c":20.38,"h":20.5737,"l":20.22,"n":46,"o":20.22,"t":"2026-09-24T16:15:00Z","v":7159,"vw":20.466002},{"c":20.5046,"h":20.5299,"l":20.3094,"n":32,"o":20.35,"t":"2026-09-24T16:30:00Z","v":6638,"vw":20.471051},{"c":20.57,"h":20.57,"l":20.41,"n":59,"o":20.41,"t":"2026-09-24T16:45:00Z","v":4216,"vw":20.475543},{"c":20.43,"h":20.64,"l":20.38,"n":39,"o":20.58,"t":"2026-09-24T17:00:00Z","v":6336,"vw":20.519813},{"c":20.273,"h":20.35,"l":20.273,"n":8,"o":20.35,"t":"2026-09-24T17:15:00Z","v":2553,"vw":20.338078},{"c":20.44,"h":20.44,"l":20.31,"n":26,"o":20.31,"t":"2026-09-24T17:30:00Z","v":2691,"vw":20.380648},{"c":20.3,"h":20.3699,"l":20.3,"n":6,"o":20.3699,"t":"2026-09-24T17:45:00Z","v":1255,"vw":20.333292},{"c":20.325,"h":20.325,"l":20.1801,"n":25,"o":20.265,"t":"2026-09-24T18:00:00Z","v":2417,"vw":20.250993},{"c":20.475,"h":20.55,"l":20.35,"n":45,"o":20.35,"t":"2026-09-24T18:15:00Z","v":6514,"vw":20.424085},{"c":20.43,"h":20.51,"l":20.356,"n":43,"o":20.4875,"t":"2026-09-24T18:30:00Z","v":6392,"vw":20.436903},{"c":20.52,"h":20.53,"l":20.43,"n":18,"o":20.43,"t":"2026-09-24T18:45:00Z","v":1750,"vw":20.495549},{"c":20.4501,"h":20.53,"l":20.403,"n":14,"o":20.53,"t":"2026-09-24T19:00:00Z","v":10166,"vw":20.4654},{"c":20.64,"h":20.66,"l":20.45,"n":34,"o":20.45,"t":"2026-09-24T19:15:00Z","v":5172,"vw":20.612291},{"c":20.5841,"h":20.6857,"l":20.58,"n":38,"o":20.58,"t":"2026-09-24T19:30:00Z","v":11570,"vw":20.644379},{"c":20.48,"h":20.6142,"l":20.43,"n":88,"o":20.59,"t":"2026-09-24T19:45:00Z","v":12384,"vw":20.520658},{"c":20.42,"h":20.42,"l":20.42,"n":5,"o":20.42,"t":"2026-09-24T20:00:00Z","v":164,"vw":20.42},{"c":20.2554,"h":20.2554,"l":20.2554,"n":2,"o":20.2554,"t":"2026-09-24T20:15:00Z","v":141,"vw":20.2554},{"c":20.4144,"h":20.4144,"l":20.4144,"n":1,"o":20.4144,"t":"2026-09-24T22:00:00Z","v":100,"vw":20.4144},{"c":20.35,"h":20.35,"l":20.35,"n":8,"o":20.35,"t":"2026-09-24T22:15:00Z","v":671,"vw":20.35},{"c":20.45,"h":20.45,"l":20.45,"n":1,"o":20.45,"t":"2026-09-24T22:30:00Z","v":200,"vw":20.45},{"c":20.409,"h":20.409,"l":20.409,"n":1,"o":20.409,"t":"2026-09-24T22:45:00Z","v":150,"vw":20.409},{"c":20.35,"h":20.47,"l":20.35,"n":3,"o":20.47,"t":"2026-09-24T23:45:00Z","v":1313,"vw":20.377418},{"c":20.75,"h":20.81,"l":20.59,"n":48,"o":20.7,"t":"2026-09-25T08:00:00Z","v":4491,"vw":20.708419},{"c":20.81,"h":20.81,"l":20.81,"n":2,"o":20.81,"t":"2026-09-25T08:15:00Z","v":300,"vw":20.81},{"c":20.93,"h":20.93,"l":20.85,"n":21,"o":20.85,"t":"2026-09-25T08:30:00Z","v":2958,"vw":20.908698},{"c":20.94,"h":20.94,"l":20.92,"n":20,"o":20.92,"t":"2026-09-25T08:45:00Z","v":5000,"vw":20.934624},{"c":20.99,"h":20.99,"l":20.99,"n":1,"o":20.99,"t":"2026-09-25T09:00:00Z","v":100,"vw":20.99},{"c":20.93,"h":20.93,"l":20.93,"n":3,"o":20.93,"t":"2026-09-25T09:15:00Z","v":489,"vw":20.93},{"c":20.87,"h":20.94,"l":20.86,"n":6,"o":20.86,"t":"2026-09-25T09:30:00Z","v":665,"vw":20.884697},{"c":20.9,"h":20.9,"l":20.85,"n":3,"o":20.85,"t":"2026-09-25T09:45:00Z","v":202,"vw":20.874876},{"c":20.8628,"h":20.8628,"l":20.8628,"n":1,"o":20.8628,"t":"2026-09-25T10:00:00Z","v":150,"vw":20.8628},{"c":20.8,"h":20.8,"l":20.8,"n":1,"o":20.8,"t":"2026-09-25T10:30:00Z","v":600,"vw":20.8},{"c":20.78,"h":20.79,"l":20.78,"n":13,"o":20.79,"t":"2026-09-25T10:45:00Z","v":3500,"vw":20.788817},{"c":20.76,"h":20.76,"l":20.76,"n":4,"o":20.76,"t":"2026-09-25T11:00:00Z","v":685,"vw":20.76},{"c":20.87,"h":20.9,"l":20.87,"n":5,"o":20.9,"t":"2026-09-25T11:15:00Z","v":410,"vw":20.888462},{"c":20.92,"h":20.97,"l":20.92,"n":2,"o":20.97,"t":"2026-09-25T11:30:00Z","v":379,"vw":20.946385},{"c":20.8512,"h":20.8512,"l":20.8512,"n":1,"o":20.8512,"t":"2026-09-25T11:45:00Z","v":2500,"vw":20.8512},{"c":20.92,"h":20.96,"l":20.92,"n":5,"o":20.96,"t":"2026-09-25T12:15:00Z","v":900,"vw":20.935294},{"c":20.86,"h":20.87,"l":20.85,"n":13,"o":20.85,"t":"2026-09-25T12:30:00Z","v":3495,"vw":20.851246},{"c":20.8911,"h":20.92,"l":20.8911,"n":5,"o":20.92,"t":"2026-09-25T12:45:00Z","v":260,"vw":20.903398},{"c":20.8007,"h":20.82,"l":20.8,"n":8,"o":20.82,"t":"2026-09-25T13:00:00Z","v":2520,"vw":20.803016},{"c":20.7,"h":20.86,"l":20.68,"n":30,"o":20.76,"t":"2026-09-25T13:15:00Z","v":3118,"vw":20.748909},{"c":21.7,"h":21.83,"l":20.5901,"n":412,"o":20.65,"t":"2026-09-25T13:30:00Z","v":63728,"vw":21.463746},{"c":21.97,"h":22.1,"l":21.6,"n":436,"o":21.7,"t":"2026-09-25T13:45:00Z","v":95069,"vw":21.866488},{"c":21.695,"h":22.02,"l":21.59,"n":182,"o":21.9401,"t":"2026-09-25T14:00:00Z","v":31972,"vw":21.744574},{"c":21.77,"h":21.809,"l":21.31,"n":171,"o":21.57,"t":"2026-09-25T14:15:00Z","v":35077,"vw":21.570778},{"c":21.8,"h":21.87,"l":21.66,"n":163,"o":21.85,"t":"2026-09-25T14:30:00Z","v":24900,"vw":21.792434},{"c":22.115,"h":22.17,"l":21.75,"n":222,"o":21.75,"t":"2026-09-25T14:45:00Z","v":67161,"vw":21.988128},{"c":22.58,"h":22.58,"l":22.11,"n":417,"o":22.15,"t":"2026-09-25T15:00:00Z","v":66298,"vw":22.387746},{"c":22.62,"h":22.75,"l":22.4701,"n":284,"o":22.55,"t":"2026-09-25T15:15:00Z","v":28820,"vw":22.624391},{"c":22.34,"h":22.748,"l":22.32,"n":269,"o":22.6101,"t":"2026-09-25T15:30:00Z","v":32631,"vw":22.412011},{"c":22.585,"h":22.585,"l":22.31,"n":154,"o":22.32,"t":"2026-09-25T15:45:00Z","v":23400,"vw":22.43932},{"c":22.7101,"h":22.82,"l":22.61,"n":165,"o":22.61,"t":"2026-09-25T16:00:00Z","v":38051,"vw":22.736816},{"c":22.5982,"h":22.85,"l":22.58,"n":124,"o":22.73,"t":"2026-09-25T16:15:00Z","v":20138,"vw":22.726559},{"c":22.8,"h":22.86,"l":22.45,"n":118,"o":22.58,"t":"2026-09-25T16:30:00Z","v":14451,"vw":22.663956},{"c":22.83,"h":22.84,"l":22.764,"n":38,"o":22.84,"t":"2026-09-25T16:45:00Z","v":6607,"vw":22.785748},{"c":22.8,"h":22.9,"l":22.7815,"n":84,"o":22.85,"t":"2026-09-25T17:00:00Z","v":11654,"vw":22.845992},{"c":22.565,"h":22.82,"l":22.54,"n":91,"o":22.8,"t":"2026-09-25T17:15:00Z","v":19998,"vw":22.682738},{"c":22.6501,"h":22.67,"l":22.5238,"n":26,"o":22.5695,"t":"2026-09-25T17:30:00Z","v":4405,"vw":22.575182},{"c":22.645,"h":22.68,"l":22.575,"n":11,"o":22.68,"t":"2026-09-25T17:45:00Z","v":1914,"vw":22.604481},{"c":22.5701,"h":22.625,"l":22.5701,"n":15,"o":22.605,"t":"2026-09-25T18:00:00Z","v":4303,"vw":22.582345},{"c":22.53,"h":22.63,"l":22.53,"n":30,"o":22.6,"t":"2026-09-25T18:15:00Z","v":4229,"vw":22.568045},{"c":22.55,"h":22.5505,"l":22.55,"n":8,"o":22.5505,"t":"2026-09-25T18:30:00Z","v":434,"vw":22.550163},{"c":22.2947,"h":22.45,"l":22.29,"n":28,"o":22.38,"t":"2026-09-25T18:45:00Z","v":3701,"vw":22.36569},{"c":22.3243,"h":22.37,"l":22.28,"n":20,"o":22.33,"t":"2026-09-25T19:00:00Z","v":3639,"vw":22.320767},{"c":22.25,"h":22.36,"l":22.24,"n":19,"o":22.35,"t":"2026-09-25T19:15:00Z","v":6857,"vw":22.266382},{"c":22.17,"h":22.2683,"l":22,"n":92,"o":22.2683,"t":"2026-09-25T19:30:00Z","v":11631,"vw":22.108717},{"c":22.1,"h":22.35,"l":22.1,"n":198,"o":22.19,"t":"2026-09-25T19:45:00Z","v":22899,"vw":22.249608},{"c":22.12,"h":22.18,"l":22.01,"n":39,"o":22.05,"t":"2026-09-25T20:00:00Z","v":7410,"vw":22.086666},{"c":22.13,"h":22.16,"l":22.03,"n":4,"o":22.16,"t":"2026-09-25T20:15:00Z","v":1300,"vw":22.055385},{"c":22.16,"h":22.17,"l":22.16,"n":3,"o":22.17,"t":"2026-09-25T20:30:00Z","v":345,"vw":22.163333},{"c":22.28,"h":22.28,"l":22.28,"n":1,"o":22.28,"t":"2026-09-25T21:00:00Z","v":100,"vw":22.28},{"c":22.16,"h":22.16,"l":22.16,"n":1,"o":22.16,"t":"2026-09-25T21:15:00Z","v":100,"vw":22.16},{"c":22.1122,"h":22.1122,"l":22.1122,"n":1,"o":22.1122,"t":"2026-09-25T22:30:00Z","v":150,"vw":22.1122},{"c":22.32,"h":22.32,"l":22.32,"n":1,"o":22.32,"t":"2026-09-25T22:45:00Z","v":120,"vw":22.32},{"c":22.25,"h":22.3081,"l":22.25,"n":2,"o":22.3081,"t":"2026-09-25T23:30:00Z","v":244,"vw":22.273811},{"c":22.2838,"h":22.2894,"l":22.26,"n":3,"o":22.2894,"t":"2026-09-25T23:45:00Z","v":397,"vw":22.277104},{"c":21.38,"h":21.45,"l":21.23,"n":123,"o":21.28,"t":"2026-09-28T08:00:00Z","v":26807,"vw":21.323117},{"c":21.23,"h":21.23,"l":21.23,"n":1,"o":21.23,"t":"2026-09-28T08:30:00Z","v":300,"vw":21.23},{"c":21.3,"h":21.3,"l":21.23,"n":11,"o":21.23,"t":"2026-09-28T08:45:00Z","v":11796,"vw":21.230598},{"c":21.33,"h":21.33,"l":21.3,"n":12,"o":21.3,"t":"2026-09-28T09:15:00Z","v":829,"vw":21.308571},{"c":21.39,"h":21.49,"l":21.3,"n":11,"o":21.4,"t":"2026-09-28T09:45:00Z","v":1543,"vw":21.388},{"c":21.26,"h":21.33,"l":21.26,"n":34,"o":21.33,"t":"2026-09-28T10:30:00Z","v":1330,"vw":21.299446},{"c":21.4,"h":21.47,"l":21.39,"n":19,"o":21.41,"t":"2026-09-28T11:00:00Z","v":13230,"vw":21.401641},{"c":21.42,"h":21.42,"l":21.42,"n":1,"o":21.42,"t":"2026-09-28T11:15:00Z","v":100,"vw":21.42},{"c":21.35,"h":21.35,"l":21.35,"n":2,"o":21.35,"t":"2026-09-28T11:30:00Z","v":203,"vw":21.35},{"c":21.4034,"h":21.5,"l":21.34,"n":16,"o":21.34,"t":"2026-09-28T12:00:00Z","v":2902,"vw":21.44271},{"c":21.58,"h":21.58,"l":21.54,"n":7,"o":21.54,"t":"2026-09-28T12:15:00Z","v":1250,"vw":21.5576},{"c":21.43,"h":21.43,"l":21.43,"n":4,"o":21.43,"t":"2026-09-28T12:30:00Z","v":506,"vw":21.43},{"c":21.61,"h":21.61,"l":21.55,"n":8,"o":21.58,"t":"2026-09-28T12:45:00Z","v":1700,"vw":21.586101},{"c":21.58,"h":21.6364,"l":21.47,"n":50,"o":21.54,"t":"2026-09-28T13:00:00Z","v":26706,"vw":21.577558},{"c":21.46,"h":21.63,"l":21.46,"n":14,"o":21.615,"t":"2026-09-28T13:15:00Z","v":3614,"vw":21.553631},{"c":18.97,"h":21.41,"l":18.79,"n":784,"o":21.41,"t":"2026-09-28T13:30:00Z","v":89833,"vw":19.796105},{"c":19.51,"h":19.6,"l":18.831,"n":436,"o":18.9048,"t":"2026-09-28T13:45:00Z","v":86836,"vw":19.104844},{"c":18.8713,"h":19.62,"l":18.8713,"n":217,"o":19.585,"t":"2026-09-28T14:00:00Z","v":34105,"vw":19.135433},{"c":19.02,"h":19.12,"l":18.915,"n":207,"o":18.99,"t":"2026-09-28T14:15:00Z","v":37899,"vw":18.983738},{"c":19.04,"h":19.2268,"l":19,"n":182,"o":19.07,"t":"2026-09-28T14:30:00Z","v":42528,"vw":19.134735},{"c":19.13,"h":19.18,"l":18.8426,"n":93,"o":19,"t":"2026-09-28T14:45:00Z","v":18000,"vw":18.982311},{"c":19.28,"h":19.4,"l":19.12,"n":136,"o":19.12,"t":"2026-09-28T15:00:00Z","v":18084,"vw":19.296886},{"c":19.27,"h":19.29,"l":19.0902,"n":62,"o":19.27,"t":"2026-09-28T15:15:00Z","v":8441,"vw":19.201464},{"c":19.17,"h":19.406,"l":19.17,"n":91,"o":19.28,"t":"2026-09-28T15:30:00Z","v":14365,"vw":19.310086},{"c":19.47,"h":19.4901,"l":19.26,"n":44,"o":19.26,"t":"2026-09-28T15:45:00Z","v":12632,"vw":19.42478},{"c":19.397,"h":19.5189,"l":19.39,"n":53,"o":19.485,"t":"2026-09-28T16:00:00Z","v":10456,"vw":19.456499},{"c":19.64,"h":19.7297,"l":19.43,"n":125,"o":19.43,"t":"2026-09-28T16:15:00Z","v":14655,"vw":19.595608},{"c":19.41,"h":19.62,"l":19.41,"n":86,"o":19.62,"t":"2026-09-28T16:30:00Z","v":28451,"vw":19.58326},{"c":19.35,"h":19.45,"l":19.33,"n":29,"o":19.45,"t":"2026-09-28T16:45:00Z","v":6890,"vw":19.376659},{"c":19.465,"h":19.4887,"l":19.28,"n":51,"o":19.28,"t":"2026-09-28T17:00:00Z","v":9173,"vw":19.361277},{"c":19.45,"h":19.53,"l":19.39,"n":43,"o":19.51,"t":"2026-09-28T17:15:00Z","v":2986,"vw":19.442314},{"c":19.47,"h":19.4883,"l":19.45,"n":11,"o":19.45,"t":"2026-09-28T17:30:00Z","v":842,"vw":19.467271},{"c":19.39,"h":19.43,"l":19.39,"n":10,"o":19.43,"t":"2026-09-28T17:45:00Z","v":3223,"vw":19.398534},{"c":19.22,"h":19.24,"l":19.15,"n":29,"o":19.2,"t":"2026-09-28T18:00:00Z","v":6018,"vw":19.171649},{"c":19.08,"h":19.23,"l":19.08,"n":39,"o":19.23,"t":"2026-09-28T18:15:00Z","v":5134,"vw":19.132082},{"c":18.945,"h":19.03,"l":18.9,"n":60,"o":19.01,"t":"2026-09-28T18:30:00Z","v":5483,"vw":18.964507},{"c":19.046,"h":19.0585,"l":18.95,"n":14,"o":18.95,"t":"2026-09-28T18:45:00Z","v":4397,"vw":19.040782},{"c":18.949,"h":18.949,"l":18.7909,"n":76,"o":18.94,"t":"2026-09-28T19:00:00Z","v":8309,"vw":18.870749},{"c":19,"h":19.07,"l":18.8868,"n":75,"o":18.8868,"t":"2026-09-28T19:15:00Z","v":6863,"vw":19.021372},{"c":18.915,"h":19,"l":18.82,"n":50,"o":19,"t":"2026-09-28T19:30:00Z","v":9991,"vw":18.941923},{"c":18.91,"h":18.98,"l":18.85,"n":177,"o":18.9,"t":"2026-09-28T19:45:00Z","v":27695,"vw":18.928422},{"c":18.88,"h":18.93,"l":18.88,"n":60,"o":18.93,"t":"2026-09-28T20:00:00Z","v":3342,"vw":18.919635},{"c":18.9077,"h":18.9132,"l":18.9077,"n":35,"o":18.909,"t":"2026-09-28T20:15:00Z","v":887,"vw":18.910775},{"c":18.9,"h":18.95,"l":18.9,"n":9,"o":18.9,"t":"2026-09-28T20:30:00Z","v":636,"vw":18.910309},{"c":18.97,"h":18.97,"l":18.97,"n":1,"o":18.97,"t":"2026-09-28T21:15:00Z","v":100,"vw":18.97},{"c":18.9,"h":18.9,"l":18.9,"n":2,"o":18.9,"t":"2026-09-28T21:45:00Z","v":2500,"vw":18.9},{"c":18.95,"h":18.95,"l":18.95,"n":2,"o":18.95,"t":"2026-09-28T22:45:00Z","v":110,"vw":18.95},{"c":18.95,"h":18.98,"l":18.92,"n":17,"o":18.92,"t":"2026-09-28T23:00:00Z","v":1200,"vw":18.95},{"c":19,"h":19,"l":18.97,"n":6,"o":18.97,"t":"2026-09-28T23:15:00Z","v":1620,"vw":18.993762},{"c":19,"h":19,"l":19,"n":2,"o":19,"t":"2026-09-28T23:30:00Z","v":105,"vw":19},{"c":18.99,"h":18.99,"l":18.99,"n":1,"o":18.99,"t":"2026-09-28T23:45:00Z","v":300,"vw":18.99},{"c":19.11,"h":19.15,"l":18.7502,"n":51,"o":18.7502,"t":"2026-09-29T08:00:00Z","v":2884,"vw":19.016121},{"c":19.24,"h":19.24,"l":19.24,"n":1,"o":19.24,"t":"2026-09-29T08:15:00Z","v":260,"vw":19.24},{"c":19.36,"h":19.3641,"l":19.27,"n":85,"o":19.3,"t":"2026-09-29T08:30:00Z","v":2494,"vw":19.332725},{"c":19.36,"h":19.36,"l":19.36,"n":1,"o":19.36,"t":"2026-09-29T08:45:00Z","v":173,"vw":19.36},{"c":19.1,"h":19.1,"l":19.1,"n":1,"o":19.1,"t":"2026-09-29T09:15:00Z","v":300,"vw":19.1},{"c":19.1,"h":19.1,"l":19.1,"n":2,"o":19.1,"t":"2026-09-29T10:30:00Z","v":150,"vw":19.1},{"c":19.15,"h":19.2194,"l":19.15,"n":3,"o":19.2194,"t":"2026-09-29T10:45:00Z","v":944,"vw":19.20079},{"c":19.18,"h":19.18,"l":19.18,"n":2,"o":19.18,"t":"2026-09-29T11:15:00Z","v":190,"vw":19.18},{"c":19.18,"h":19.18,"l":19.18,"n":1,"o":19.18,"t":"2026-09-29T11:30:00Z","v":200,"vw":19.18},{"c":19.179,"h":19.179,"l":19.179,"n":1,"o":19.179,"t":"2026-09-29T11:45:00Z","v":500,"vw":19.179},{"c":19.16,"h":19.16,"l":19.15,"n":8,"o":19.16,"t":"2026-09-29T12:00:00Z","v":1200,"vw":19.156522},{"c":19.1714,"h":19.1714,"l":19.1714,"n":1,"o":19.1714,"t":"2026-09-29T12:15:00Z","v":110,"vw":19.1714},{"c":19.19,"h":19.19,"l":19.13,"n":3,"o":19.13,"t":"2026-09-29T12:30:00Z","v":400,"vw":19.145},{"c":19.189,"h":19.2314,"l":19.189,"n":4,"o":19.2314,"t":"2026-09-29T12:45:00Z","v":420,"vw":19.1996},{"c":19.2116,"h":19.2116,"l":19.16,"n":4,"o":19.18,"t":"2026-09-29T13:00:00Z","v":606,"vw":19.183489},{"c":19,"h":19.14,"l":19,"n":17,"o":19.14,"t":"2026-09-29T13:15:00Z","v":1299,"vw":19.093779},{"c":19.0638,"h":19.42,"l":18.85,"n":166,"o":19.24,"t":"2026-09-29T13:30:00Z","v":15712,"vw":19.058537},{"c":18.9,"h":19.1316,"l":18.85,"n":143,"o":19.0899,"t":"2026-09-29T13:45:00Z","v":47139,"vw":19.009834},{"c":19.04,"h":19.2039,"l":18.91,"n":125,"o":18.91,"t":"2026-09-29T14:00:00Z","v":15494,"vw":19.112809},{"c":19.17,"h":19.215,"l":19,"n":76,"o":19,"t":"2026-09-29T14:15:00Z","v":24821,"vw":19.116247},{"c":18.95,"h":19.1999,"l":18.9301,"n":88,"o":19.16,"t":"2026-09-29T14:30:00Z","v":14268,"vw":19.02596},{"c":18.98,"h":19.1,"l":18.88,"n":93,"o":19.01,"t":"2026-09-29T14:45:00Z","v":12831,"vw":18.953206},{"c":18.89,"h":19,"l":18.78,"n":95,"o":19,"t":"2026-09-29T15:00:00Z","v":14273,"vw":18.843696},{"c":18.76,"h":18.9,"l":18.6126,"n":70,"o":18.9,"t":"2026-09-29T15:15:00Z","v":8166,"vw":18.730734},{"c":18.77,"h":18.85,"l":18.73,"n":31,"o":18.75,"t":"2026-09-29T15:30:00Z","v":4813,"vw":18.772435},{"c":18.74,"h":18.81,"l":18.71,"n":76,"o":18.75,"t":"2026-09-29T15:45:00Z","v":6600,"vw":18.745488},{"c":18.68,"h":18.75,"l":18.68,"n":33,"o":18.73,"t":"2026-09-29T16:00:00Z","v":4191,"vw":18.714607},{"c":18.6325,"h":18.65,"l":18.6,"n":60,"o":18.65,"t":"2026-09-29T16:15:00Z","v":17034,"vw":18.62581},{"c":18.302,"h":18.61,"l":18.302,"n":110,"o":18.61,"t":"2026-09-29T16:30:00Z","v":21645,"vw":18.460896},{"c":18.18,"h":18.33,"l":18.1204,"n":228,"o":18.306,"t":"2026-09-29T16:45:00Z","v":60747,"vw":18.17093},{"c":18.1146,"h":18.12,"l":17.88,"n":181,"o":18.12,"t":"2026-09-29T17:00:00Z","v":17502,"vw":18.031322},{"c":18.3151,"h":18.33,"l":18.12,"n":79,"o":18.12,"t":"2026-09-29T17:15:00Z","v":13744,"vw":18.218389},{"c":18.2999,"h":18.3,"l":18.24,"n":82,"o":18.27,"t":"2026-09-29T17:30:00Z","v":37964,"vw":18.295294},{"c":18.19,"h":18.3,"l":18.17,"n":394,"o":18.3,"t":"2026-09-29T17:45:00Z","v":27433,"vw":18.181644},{"c":18.33,"h":18.4091,"l":18.25,"n":10,"o":18.2832,"t":"2026-09-29T18:00:00Z","v":1255,"vw":18.321138},{"c":18.3468,"h":18.45,"l":18.33,"n":53,"o":18.33,"t":"2026-09-29T18:15:00Z","v":11557,"vw":18.4138},{"c":18.34,"h":18.34,"l":18.34,"n":1,"o":18.34,"t":"2026-09-29T18:30:00Z","v":268,"vw":18.34},{"c":18.3621,"h":18.4097,"l":18.361,"n":23,"o":18.4,"t":"2026-09-29T18:45:00Z","v":6081,"vw":18.370635},{"c":18.28,"h":18.36,"l":18.24,"n":41,"o":18.36,"t":"2026-09-29T19:00:00Z","v":3580,"vw":18.282868},{"c":18.3201,"h":18.3383,"l":18.27,"n":11,"o":18.27,"t":"2026-09-29T19:15:00Z","v":5065,"vw":18.312198},{"c":18.4,"h":18.47,"l":18.39,"n":26,"o":18.39,"t":"2026-09-29T19:30:00Z","v":3850,"vw":18.440054},{"c":18.24,"h":18.34,"l":18.15,"n":146,"o":18.34,"t":"2026-09-29T19:45:00Z","v":18605,"vw":18.216537},{"c":18.26,"h":18.26,"l":18.26,"n":8,"o":18.26,"t":"2026-09-29T20:00:00Z","v":2929,"vw":18.26},{"c":18.31,"h":18.31,"l":18.28,"n":21,"o":18.3086,"t":"2026-09-29T20:15:00Z","v":2109,"vw":18.304073},{"c":18.36,"h":18.36,"l":18.341,"n":5,"o":18.341,"t":"2026-09-29T20:30:00Z","v":918,"vw":18.346901},{"c":18.3972,"h":18.3972,"l":18.3972,"n":2,"o":18.3972,"t":"2026-09-29T22:00:00Z","v":200,"vw":18.3972},{"c":18.3515,"h":18.39,"l":18.3515,"n":6,"o":18.39,"t":"2026-09-29T22:15:00Z","v":400,"vw":18.367419},{"c":18.34,"h":18.34,"l":18.34,"n":1,"o":18.34,"t":"2026-09-29T22:30:00Z","v":100,"vw":18.34},{"c":18.37,"h":18.37,"l":18.37,"n":3,"o":18.37,"t":"2026-09-29T22:45:00Z","v":117,"vw":18.37},{"c":18.37,"h":18.37,"l":18.37,"n":2,"o":18.37,"t":"2026-09-29T23:00:00Z","v":500,"vw":18.37},{"c":18.35,"h":18.37,"l":18.34,"n":10,"o":18.37,"t":"2026-09-29T23:15:00Z","v":707,"vw":18.3516},{"c":18.36,"h":18.36,"l":18.35,"n":13,"o":18.36,"t":"2026-09-29T23:30:00Z","v":1333,"vw":18.358007},{"c":18.41,"h":18.43,"l":18.36,"n":6,"o":18.36,"t":"2026-09-29T23:45:00Z","v":465,"vw":18.393044},{"c":17.98,"h":18.16,"l":17.91,"n":73,"o":18.09,"t":"2026-09-30T08:00:00Z","v":4977,"vw":18.028229},{"c":18.23,"h":18.23,"l":18.23,"n":1,"o":18.23,"t":"2026-09-30T08:15:00Z","v":350,"vw":18.23},{"c":18.17,"h":18.18,"l":18.17,"n":3,"o":18.18,"t":"2026-09-30T09:30:00Z","v":461,"vw":18.174444},{"c":18.08,"h":18.12,"l":18.08,"n":8,"o":18.11,"t":"2026-09-30T09:45:00Z","v":555,"vw":18.098249},{"c":18.05,"h":18.18,"l":18.05,"n":5,"o":18.15,"t":"2026-09-30T10:00:00Z","v":830,"vw":18.1375},{"c":18.02,"h":18.06,"l":18.02,"n":13,"o":18.06,"t":"2026-09-30T10:15:00Z","v":1422,"vw":18.048002},{"c":17.95,"h":18.06,"l":17.9304,"n":21,"o":18.0318,"t":"2026-09-30T11:00:00Z","v":5569,"vw":17.979654},{"c":18.01,"h":18.01,"l":18.01,"n":2,"o":18.01,"t":"2026-09-30T11:15:00Z","v":200,"vw":18.01},{"c":18,"h":18,"l":18,"n":6,"o":18,"t":"2026-09-30T12:00:00Z","v":510,"vw":18},{"c":17.9,"h":17.95,"l":17.9,"n":14,"o":17.95,"t":"2026-09-30T12:15:00Z","v":534,"vw":17.926667},{"c":18.3,"h":18.4334,"l":18.3,"n":13,"o":18.32,"t":"2026-09-30T12:30:00Z","v":822,"vw":18.3449},{"c":18.43,"h":18.4341,"l":18.3,"n":8,"o":18.3,"t":"2026-09-30T12:45:00Z","v":1221,"vw":18.420045},{"c":18.49,"h":18.5,"l":18.43,"n":11,"o":18.43,"t":"2026-09-30T13:00:00Z","v":2554,"vw":18.477316},{"c":18.4,"h":18.4,"l":18.35,"n":52,"o":18.38,"t":"2026-09-30T13:15:00Z","v":5954,"vw":18.389063},{"c":18.8,"h":19.05,"l":18.31,"n":236,"o":18.32,"t":"2026-09-30T13:30:00Z","v":41187,"vw":18.865823},{"c":18.66,"h":18.96,"l":18.6,"n":104,"o":18.88,"t":"2026-09-30T13:45:00Z","v":13248,"vw":18.692403},{"c":18.52,"h":18.74,"l":18.4491,"n":54,"o":18.68,"t":"2026-09-30T14:00:00Z","v":19061,"vw":18.659976},{"c":18.47,"h":18.7,"l":18.42,"n":66,"o":18.6,"t":"2026-09-30T14:15:00Z","v":9924,"vw":18.517698},{"c":18.4,"h":18.41,"l":18.2643,"n":69,"o":18.41,"t":"2026-09-30T14:30:00Z","v":6284,"vw":18.31346},{"c":18.48,"h":18.505,"l":18.4,"n":24,"o":18.4,"t":"2026-09-30T14:45:00Z","v":2178,"vw":18.460125},{"c":18.37,"h":18.4959,"l":18.35,"n":25,"o":18.49,"t":"2026-09-30T15:00:00Z","v":3213,"vw":18.414216},{"c":18.27,"h":18.4,"l":18.27,"n":32,"o":18.3747,"t":"2026-09-30T15:15:00Z","v":13420,"vw":18.373023},{"c":18.38,"h":18.48,"l":18.38,"n":32,"o":18.4503,"t":"2026-09-30T15:30:00Z","v":8787,"vw":18.409615},{"c":18.35,"h":18.41,"l":18.325,"n":9,"o":18.325,"t":"2026-09-30T15:45:00Z","v":907,"vw":18.359375},{"c":18.31,"h":18.33,"l":18.28,"n":30,"o":18.3,"t":"2026-09-30T16:00:00Z","v":8696,"vw":18.303177},{"c":18.26,"h":18.33,"l":18.26,"n":16,"o":18.33,"t":"2026-09-30T16:15:00Z","v":5217,"vw":18.300065},{"c":18.2524,"h":18.28,"l":18.21,"n":15,"o":18.21,"t":"2026-09-30T16:30:00Z","v":4564,"vw":18.229621},{"c":18.16,"h":18.234,"l":18.16,"n":24,"o":18.23,"t":"2026-09-30T16:45:00Z","v":3282,"vw":18.195102},{"c":18.15,"h":18.2,"l":18.15,"n":15,"o":18.1614,"t":"2026-09-30T17:00:00Z","v":1857,"vw":18.157219},{"c":18.14,"h":18.14,"l":18.1,"n":87,"o":18.12,"t":"2026-09-30T17:15:00Z","v":16799,"vw":18.127017},{"c":18.26,"h":18.26,"l":18.16,"n":11,"o":18.16,"t":"2026-09-30T17:30:00Z","v":10939,"vw":18.254189},{"c":18.23,"h":18.24,"l":18.221,"n":6,"o":18.24,"t":"2026-09-30T17:45:00Z","v":919,"vw":18.230506},{"c":18.255,"h":18.255,"l":18.21,"n":9,"o":18.24,"t":"2026-09-30T18:00:00Z","v":2615,"vw":18.219176},{"c":18.27,"h":18.27,"l":18.22,"n":16,"o":18.22,"t":"2026-09-30T18:15:00Z","v":2690,"vw":18.256531},{"c":18.2606,"h":18.3,"l":18.245,"n":7,"o":18.28,"t":"2026-09-30T18:30:00Z","v":1930,"vw":18.287592},{"c":18.27,"h":18.28,"l":18.215,"n":18,"o":18.26,"t":"2026-09-30T18:45:00Z","v":2295,"vw":18.263762},{"c":18.34,"h":18.34,"l":18.28,"n":9,"o":18.28,"t":"2026-09-30T19:00:00Z","v":3701,"vw":18.306143},{"c":18.2517,"h":18.32,"l":18.234,"n":17,"o":18.315,"t":"2026-09-30T19:15:00Z","v":3805,"vw":18.288321},{"c":18.32,"h":18.37,"l":18.3053,"n":22,"o":18.3053,"t":"2026-09-30T19:30:00Z","v":3355,"vw":18.327537},{"c":18.21,"h":18.39,"l":18.16,"n":126,"o":18.39,"t":"2026-09-30T19:45:00Z","v":16037,"vw":18.274475},{"c":18.1761,"h":18.25,"l":18.1,"n":19,"o":18.21,"t":"2026-09-30T20:00:00Z","v":1780,"vw":18.210997},{"c":18.28,"h":18.3199,"l":18.2,"n":4,"o":18.3199,"t":"2026-09-30T20:15:00Z","v":815,"vw":18.228761},{"c":18.15,"h":18.2877,"l":18.15,"n":50,"o":18.2877,"t":"2026-09-30T20:30:00Z","v":7308,"vw":18.211872},{"c":18.01,"h":18.2,"l":18.01,"n":16,"o":18.2,"t":"2026-09-30T20:45:00Z","v":958,"vw":18.078009},{"c":18.08,"h":18.08,"l":18.08,"n":1,"o":18.08,"t":"2026-09-30T21:00:00Z","v":200,"vw":18.08},{"c":18.08,"h":18.08,"l":18.08,"n":1,"o":18.08,"t":"2026-09-30T21:15:00Z","v":700,"vw":18.08},{"c":18.14,"h":18.14,"l":18.06,"n":9,"o":18.06,"t":"2026-09-30T21:30:00Z","v":1784,"vw":18.086341},{"c":18.15,"h":18.15,"l":18.08,"n":7,"o":18.15,"t":"2026-09-30T21:45:00Z","v":2014,"vw":18.146429},{"c":18.21,"h":18.29,"l":18.21,"n":4,"o":18.29,"t":"2026-09-30T22:45:00Z","v":1483,"vw":18.242432},{"c":18.1357,"h":18.1357,"l":18.1357,"n":1,"o":18.1357,"t":"2026-09-30T23:15:00Z","v":1000,"vw":18.1357},{"c":18.29,"h":18.3,"l":18.29,"n":5,"o":18.29,"t":"2026-09-30T23:45:00Z","v":400,"vw":18.293333},{"c":18.63,"h":19.2,"l":18.63,"n":202,"o":18.9272,"t":"2026-10-01T08:00:00Z","v":32445,"vw":19.037864},{"c":18.58,"h":18.58,"l":18.58,"n":1,"o":18.58,"t":"2026-10-01T08:30:00Z","v":200,"vw":18.58},{"c":18.63,"h":18.63,"l":18.63,"n":3,"o":18.63,"t":"2026-10-01T08:45:00Z","v":565,"vw":18.63},{"c":18.7,"h":18.7,"l":18.7,"n":1,"o":18.7,"t":"2026-10-01T09:30:00Z","v":100,"vw":18.7},{"c":18.69,"h":18.71,"l":18.69,"n":4,"o":18.71,"t":"2026-10-01T09:45:00Z","v":327,"vw":18.696667},{"c":18.6,"h":18.6,"l":18.6,"n":1,"o":18.6,"t":"2026-10-01T10:15:00Z","v":500,"vw":18.6},{"c":18.581,"h":18.7237,"l":18.581,"n":3,"o":18.7237,"t":"2026-10-01T11:00:00Z","v":302,"vw":18.676133},{"c":18.41,"h":18.4994,"l":18.41,"n":18,"o":18.46,"t":"2026-10-01T11:15:00Z","v":1967,"vw":18.458047},{"c":18.53,"h":18.53,"l":18.5,"n":2,"o":18.5,"t":"2026-10-01T11:30:00Z","v":200,"vw":18.515},{"c":18.4104,"h":18.58,"l":18.41,"n":18,"o":18.53,"t":"2026-10-01T12:00:00Z","v":1756,"vw":18.500351},{"c":18.38,"h":18.41,"l":18.38,"n":9,"o":18.41,"t":"2026-10-01T12:15:00Z","v":1981,"vw":18.406114},{"c":18.35,"h":18.35,"l":18.35,"n":2,"o":18.35,"t":"2026-10-01T12:45:00Z","v":126,"vw":18.35},{"c":18.3,"h":18.4239,"l":18.3,"n":18,"o":18.4239,"t":"2026-10-01T13:15:00Z","v":3825,"vw":18.3047},{"c":18.1212,"h":18.435,"l":18.08,"n":94,"o":18.25,"t":"2026-10-01T13:30:00Z","v":13073,"vw":18.20685},{"c":18.12,"h":18.29,"l":18.12,"n":33,"o":18.15,"t":"2026-10-01T13:45:00Z","v":3650,"vw":18.177479},{"c":18.12,"h":18.2,"l":18.035,"n":53,"o":18.125,"t":"2026-10-01T14:00:00Z","v":10351,"vw":18.131834},{"c":18.06,"h":18.135,"l":17.98,"n":71,"o":18.135,"t":"2026-10-01T14:15:00Z","v":4214,"vw":18.040971},{"c":18.22,"h":18.26,"l":18.04,"n":49,"o":18.0688,"t":"2026-10-01T14:30:00Z","v":9680,"vw":18.187617},{"c":18.13,"h":18.23,"l":18.12,"n":40,"o":18.23,"t":"2026-10-01T14:45:00Z","v":6243,"vw":18.159721},{"c":18.1,"h":18.12,"l":18,"n":55,"o":18.08,"t":"2026-10-01T15:00:00Z","v":14821,"vw":18.090968},{"c":18.21,"h":18.25,"l":18.11,"n":49,"o":18.13,"t":"2026-10-01T15:15:00Z","v":4074,"vw":18.170079},{"c":18.07,"h":18.162,"l":18.05,"n":38,"o":18.13,"t":"2026-10-01T15:30:00Z","v":4859,"vw":18.105901},{"c":18.22,"h":18.22,"l":18.04,"n":14,"o":18.04,"t":"2026-10-01T15:45:00Z","v":1143,"vw":18.149369},{"c":18.1301,"h":18.18,"l":18.13,"n":7,"o":18.18,"t":"2026-10-01T16:00:00Z","v":1997,"vw":18.137266},{"c":18.25,"h":18.25,"l":18.16,"n":8,"o":18.16,"t":"2026-10-01T16:15:00Z","v":1062,"vw":18.186905},{"c":18.2,"h":18.3193,"l":18.2,"n":10,"o":18.3,"t":"2026-10-01T16:30:00Z","v":1546,"vw":18.294701},{"c":18.09,"h":18.17,"l":18.0111,"n":11,"o":18.15,"t":"2026-10-01T16:45:00Z","v":1209,"vw":18.090028},{"c":18.1582,"h":18.1582,"l":18.085,"n":8,"o":18.085,"t":"2026-10-01T17:00:00Z","v":707,"vw":18.118764},{"c":18.375,"h":18.42,"l":18.15,"n":35,"o":18.15,"t":"2026-10-01T17:15:00Z","v":13731,"vw":18.312956},{"c":18.63,"h":18.6384,"l":18.38,"n":70,"o":18.4,"t":"2026-10-01T17:30:00Z","v":8975,"vw":18.50493},{"c":18.3501,"h":18.645,"l":18.35,"n":82,"o":18.58,"t":"2026-10-01T17:45:00Z","v":15252,"vw":18.460678},{"c":18.19,"h":18.3451,"l":18.19,"n":25,"o":18.32,"t":"2026-10-01T18:00:00Z","v":4636,"vw":18.284826},{"c":18.31,"h":18.32,"l":18.22,"n":58,"o":18.26,"t":"2026-10-01T18:15:00Z","v":7185,"vw":18.24351},{"c":18.26,"h":18.31,"l":18.19,"n":26,"o":18.255,"t":"2026-10-01T18:30:00Z","v":3752,"vw":18.26873},{"c":18.16,"h":18.25,"l":18.15,"n":14,"o":18.25,"t":"2026-10-01T18:45:00Z","v":1326,"vw":18.223405},{"c":18.07,"h":18.13,"l":18.0105,"n":18,"o":18.13,"t":"2026-10-01T19:00:00Z","v":2075,"vw":18.058618},{"c":18.12,"h":18.12,"l":18.05,"n":16,"o":18.06,"t":"2026-10-01T19:15:00Z","v":1298,"vw":18.089863},{"c":18.06,"h":18.12,"l":18.059,"n":6,"o":18.12,"t":"2026-10-01T19:30:00Z","v":605,"vw":18.075358},{"c":17.78,"h":18.08,"l":17.78,"n":166,"o":18.0629,"t":"2026-10-01T19:45:00Z","v":40699,"vw":17.907638},{"c":17.888,"h":17.888,"l":17.79,"n":9,"o":17.79,"t":"2026-10-01T20:00:00Z","v":434,"vw":17.818},{"c":17.84,"h":17.86,"l":17.83,"n":22,"o":17.86,"t":"2026-10-01T20:15:00Z","v":1017,"vw":17.844167},{"c":17.82,"h":17.84,"l":17.8,"n":11,"o":17.81,"t":"2026-10-01T20:30:00Z","v":19838,"vw":17.801441},{"c":17.82,"h":17.82,"l":17.82,"n":1,"o":17.82,"t":"2026-10-01T21:00:00Z","v":169,"vw":17.82},{"c":17.8,"h":17.81,"l":17.8,"n":7,"o":17.81,"t":"2026-10-01T21:15:00Z","v":765,"vw":17.805255},{"c":17.84,"h":17.84,"l":17.7803,"n":29,"o":17.7803,"t":"2026-10-01T21:30:00Z","v":12227,"vw":17.831672},{"c":17.84,"h":17.85,"l":17.84,"n":14,"o":17.84,"t":"2026-10-01T21:45:00Z","v":9523,"vw":17.84308},{"c":17.84,"h":17.86,"l":17.84,"n":51,"o":17.85,"t":"2026-10-01T22:00:00Z","v":5262,"vw":17.84861},{"c":17.86,"h":17.86,"l":17.86,"n":1,"o":17.86,"t":"2026-10-01T22:15:00Z","v":400,"vw":17.86},{"c":17.9774,"h":17.9774,"l":17.9774,"n":1,"o":17.9774,"t":"2026-10-01T23:00:00Z","v":560,"vw":17.9774},{"c":17.92,"h":17.92,"l":17.92,"n":1,"o":17.92,"t":"2026-10-01T23:30:00Z","v":100,"vw":17.92},{"c":18.2302,"h":18.2302,"l":17.97,"n":47,"o":18.03,"t":"2026-10-02T08:00:00Z","v":4833,"vw":18.066765},{"c":18.24,"h":18.25,"l":18.24,"n":4,"o":18.25,"t":"2026-10-02T08:15:00Z","v":681,"vw":18.246364},{"c":18.2,"h":18.2,"l":18.2,"n":1,"o":18.2,"t":"2026-10-02T08:30:00Z","v":100,"vw":18.2},{"c":18.25,"h":18.25,"l":18.25,"n":2,"o":18.25,"t":"2026-10-02T09:00:00Z","v":275,"vw":18.25},{"c":18.28,"h":18.28,"l":18.28,"n":3,"o":18.28,"t":"2026-10-02T09:45:00Z","v":200,"vw":18.28},{"c":18.25,"h":18.3,"l":18.25,"n":6,"o":18.27,"t":"2026-10-02T10:00:00Z","v":1150,"vw":18.266087},{"c":18.26,"h":18.26,"l":18.24,"n":4,"o":18.25,"t":"2026-10-02T10:30:00Z","v":861,"vw":18.249235},{"c":18.24,"h":18.24,"l":18.24,"n":3,"o":18.24,"t":"2026-10-02T11:00:00Z","v":200,"vw":18.24},{"c":18.26,"h":18.26,"l":18.26,"n":1,"o":18.26,"t":"2026-10-02T11:15:00Z","v":150,"vw":18.26},{"c":18.21,"h":18.21,"l":18.21,"n":2,"o":18.21,"t":"2026-10-02T11:30:00Z","v":200,"vw":18.21},{"c":18.22,"h":18.22,"l":18.1803,"n":3,"o":18.1803,"t":"2026-10-02T11:45:00Z","v":1300,"vw":18.189678},{"c":18.19,"h":18.22,"l":18.19,"n":5,"o":18.2,"t":"2026-10-02T12:00:00Z","v":2294,"vw":18.202507},{"c":18.27,"h":18.27,"l":18.27,"n":1,"o":18.27,"t":"2026-10-02T12:15:00Z","v":100,"vw":18.27},{"c":18.56,"h":18.61,"l":18.42,"n":79,"o":18.42,"t":"2026-10-02T12:30:00Z","v":6550,"vw":18.55824},{"c":18.68,"h":18.68,"l":18.52,"n":28,"o":18.52,"t":"2026-10-02T12:45:00Z","v":12678,"vw":18.640533},{"c":18.62,"h":18.7099,"l":18.6174,"n":11,"o":18.66,"t":"2026-10-02T13:00:00Z","v":10530,"vw":18.695556},{"c":18.59,"h":18.65,"l":18.56,"n":7,"o":18.65,"t":"2026-10-02T13:15:00Z","v":1122,"vw":18.609812},{"c":18.2713,"h":18.69,"l":18.07,"n":321,"o":18.67,"t":"2026-10-02T13:30:00Z","v":103852,"vw":18.413408},{"c":18.92,"h":19,"l":18.34,"n":380,"o":18.34,"t":"2026-10-02T13:45:00Z","v":67813,"vw":18.823558},{"c":18.71,"h":18.96,"l":18.6005,"n":175,"o":18.82,"t":"2026-10-02T14:00:00Z","v":28060,"vw":18.777046},{"c":18.78,"h":18.78,"l":18.7017,"n":44,"o":18.76,"t":"2026-10-02T14:15:00Z","v":17388,"vw":18.738013},{"c":19.005,"h":19.125,"l":18.7471,"n":150,"o":18.765,"t":"2026-10-02T14:30:00Z","v":25905,"vw":18.95663},{"c":18.9323,"h":19.1,"l":18.9201,"n":73,"o":18.97,"t":"2026-10-02T14:45:00Z","v":16325,"vw":19.01215},{"c":18.89,"h":19.1,"l":18.81,"n":107,"o":18.965,"t":"2026-10-02T15:00:00Z","v":26569,"vw":18.959393},{"c":18.8101,"h":18.93,"l":18.79,"n":32,"o":18.895,"t":"2026-10-02T15:15:00Z","v":10129,"vw":18.887376},{"c":18.83,"h":18.87,"l":18.79,"n":21,"o":18.858,"t":"2026-10-02T15:30:00Z","v":12881,"vw":18.836223},{"c":18.715,"h":18.83,"l":18.692,"n":30,"o":18.785,"t":"2026-10-02T15:45:00Z","v":3137,"vw":18.754063},{"c":18.71,"h":18.7799,"l":18.71,"n":13,"o":18.7799,"t":"2026-10-02T16:00:00Z","v":2400,"vw":18.767408},{"c":18.66,"h":18.69,"l":18.6221,"n":19,"o":18.66,"t":"2026-10-02T16:15:00Z","v":7377,"vw":18.679067},{"c":18.665,"h":18.695,"l":18.6101,"n":20,"o":18.6691,"t":"2026-10-02T16:30:00Z","v":5769,"vw":18.641168},{"c":18.65,"h":18.65,"l":18.6005,"n":38,"o":18.645,"t":"2026-10-02T16:45:00Z","v":21275,"vw":18.630322},{"c":18.54,"h":18.72,"l":18.54,"n":28,"o":18.67,"t":"2026-10-02T17:00:00Z","v":14528,"vw":18.632148},{"c":18.425,"h":18.52,"l":18.42,"n":48,"o":18.52,"t":"2026-10-02T17:15:00Z","v":6981,"vw":18.486997},{"c":18.45,"h":18.4999,"l":18.45,"n":61,"o":18.48,"t":"2026-10-02T17:30:00Z","v":22685,"vw":18.471881},{"c":18.48,"h":18.53,"l":18.45,"n":13,"o":18.45,"t":"2026-10-02T17:45:00Z","v":2300,"vw":18.483023},{"c":18.46,"h":18.46,"l":18.43,"n":27,"o":18.46,"t":"2026-10-02T18:00:00Z","v":4037,"vw":18.455244},{"c":18.415,"h":18.47,"l":18.4,"n":18,"o":18.47,"t":"2026-10-02T18:15:00Z","v":5484,"vw":18.448497},{"c":18.45,"h":18.46,"l":18.43,"n":12,"o":18.46,"t":"2026-10-02T18:30:00Z","v":3027,"vw":18.452562},{"c":18.5,"h":18.51,"l":18.48,"n":30,"o":18.495,"t":"2026-10-02T18:45:00Z","v":7939,"vw":18.49697},{"c":18.45,"h":18.51,"l":18.39,"n":18,"o":18.49,"t":"2026-10-02T19:00:00Z","v":2742,"vw":18.442587},{"c":18.425,"h":18.46,"l":18.41,"n":27,"o":18.43,"t":"2026-10-02T19:15:00Z","v":3220,"vw":18.424517},{"c":18.484,"h":18.57,"l":18.48,"n":37,"o":18.48,"t":"2026-10-02T19:30:00Z","v":6083,"vw":18.540429},{"c":18.32,"h":18.55,"l":18.32,"n":203,"o":18.49,"t":"2026-10-02T19:45:00Z","v":29431,"vw":18.447286},{"c":18.39,"h":18.39,"l":18.31,"n":19,"o":18.38,"t":"2026-10-02T20:00:00Z","v":2420,"vw":18.350795},{"c":18.379,"h":18.379,"l":18.371,"n":2,"o":18.371,"t":"2026-10-02T20:15:00Z","v":300,"vw":18.376333},{"c":18.26,"h":18.31,"l":18.25,"n":57,"o":18.31,"t":"2026-10-02T20:30:00Z","v":4868,"vw":18.280111},{"c":18.36,"h":18.39,"l":18.2958,"n":3,"o":18.2958,"t":"2026-10-02T21:15:00Z","v":350,"vw":18.341057},{"c":18.35,"h":18.35,"l":18.35,"n":1,"o":18.35,"t":"2026-10-02T21:30:00Z","v":150,"vw":18.35},{"c":18.3038,"h":18.3038,"l":18.3038,"n":1,"o":18.3038,"t":"2026-10-02T22:00:00Z","v":250,"vw":18.3038},{"c":18.37,"h":18.37,"l":18.37,"n":3,"o":18.37,"t":"2026-10-02T22:15:00Z","v":270,"vw":18.37},{"c":18.43,"h":18.43,"l":18.43,"n":1,"o":18.43,"t":"2026-10-02T22:30:00Z","v":100,"vw":18.43},{"c":18.42,"h":18.42,"l":18.42,"n":1,"o":18.42,"t":"2026-10-02T23:15:00Z","v":150,"vw":18.42},{"c":19.65,"h":19.65,"l":18.91,"n":199,"o":19.1,"t":"2026-10-05T08:00:00Z","v":34521,"vw":19.235363},{"c":19.81,"h":19.82,"l":19.5039,"n":28,"o":19.6,"t":"2026-10-05T08:15:00Z","v":5211,"vw":19.721184},{"c":19.47,"h":19.7845,"l":19.47,"n":46,"o":19.7845,"t":"2026-10-05T08:30:00Z","v":3838,"vw":19.589027},{"c":19.3,"h":19.42,"l":19.08,"n":160,"o":19.26,"t":"2026-10-05T08:45:00Z","v":20775,"vw":19.259459},{"c":19.35,"h":19.41,"l":19.3,"n":5,"o":19.3,"t":"2026-10-05T09:00:00Z","v":1445,"vw":19.316204},{"c":19.34,"h":19.38,"l":19.34,"n":7,"o":19.38,"t":"2026-10-05T09:15:00Z","v":552,"vw":19.348889},{"c":19,"h":19.24,"l":18.91,"n":70,"o":19.23,"t":"2026-10-05T09:30:00Z","v":9519,"vw":18.998703},{"c":18.81,"h":19,"l":18.81,"n":27,"o":19,"t":"2026-10-05T09:45:00Z","v":5090,"vw":18.96115},{"c":18.79,"h":18.84,"l":18.77,"n":20,"o":18.8,"t":"2026-10-05T10:00:00Z","v":5851,"vw":18.81241},{"c":18.78,"h":18.82,"l":18.78,"n":9,"o":18.82,"t":"2026-10-05T10:15:00Z","v":1170,"vw":18.793214},{"c":18.699,"h":18.73,"l":18.69,"n":22,"o":18.73,"t":"2026-10-05T10:30:00Z","v":5107,"vw":18.720244},{"c":18.54,"h":18.66,"l":18.54,"n":30,"o":18.66,"t":"2026-10-05T11:00:00Z","v":3484,"vw":18.600215},{"c":18.72,"h":18.74,"l":18.7,"n":4,"o":18.7,"t":"2026-10-05T11:15:00Z","v":919,"vw":18.721502},{"c":18.4,"h":18.7369,"l":18.4,"n":31,"o":18.7,"t":"2026-10-05T11:30:00Z","v":2864,"vw":18.497591},{"c":18.68,"h":18.75,"l":18.38,"n":23,"o":18.38,"t":"2026-10-05T11:45:00Z","v":3521,"vw":18.592614},{"c":18.8,"h":18.85,"l":18.8,"n":22,"o":18.83,"t":"2026-10-05T12:00:00Z","v":4606,"vw":18.827313},{"c":18.7761,"h":18.7896,"l":18.7761,"n":5,"o":18.7896,"t":"2026-10-05T12:15:00Z","v":1600,"vw":18.780831},{"c":18.7991,"h":18.8,"l":18.78,"n":5,"o":18.8,"t":"2026-10-05T12:30:00Z","v":1902,"vw":18.786971},{"c":18.73,"h":18.79,"l":18.65,"n":46,"o":18.79,"t":"2026-10-05T12:45:00Z","v":11605,"vw":18.722439},{"c":18.44,"h":18.61,"l":18.41,"n":70,"o":18.61,"t":"2026-10-05T13:00:00Z","v":9417,"vw":18.486489},{"c":18.34,"h":18.46,"l":18.09,"n":164,"o":18.45,"t":"2026-10-05T13:15:00Z","v":23322,"vw":18.302249},{"c":17.8896,"h":18.41,"l":17.77,"n":370,"o":18.41,"t":"2026-10-05T13:30:00Z","v":68447,"vw":18.227965},{"c":17.68,"h":17.95,"l":17.55,"n":323,"o":17.87,"t":"2026-10-05T13:45:00Z","v":34964,"vw":17.711282},{"c":17.98,"h":17.999,"l":17.4805,"n":239,"o":17.65,"t":"2026-10-05T14:00:00Z","v":35432,"vw":17.746642},{"c":17.975,"h":18.0393,"l":17.83,"n":152,"o":17.962,"t":"2026-10-05T14:15:00Z","v":52987,"vw":17.98593},{"c":17.91,"h":17.979,"l":17.85,"n":103,"o":17.9501,"t":"2026-10-05T14:30:00Z","v":19413,"vw":17.924187},{"c":18.05,"h":18.0555,"l":17.9605,"n":27,"o":17.97,"t":"2026-10-05T14:45:00Z","v":4980,"vw":18.030443},{"c":17.98,"h":18.08,"l":17.9675,"n":179,"o":18.03,"t":"2026-10-05T15:00:00Z","v":109959,"vw":18.028899},{"c":17.89,"h":17.97,"l":17.89,"n":43,"o":17.97,"t":"2026-10-05T15:15:00Z","v":13880,"vw":17.91743},{"c":17.94,"h":18,"l":17.8834,"n":36,"o":17.89,"t":"2026-10-05T15:30:00Z","v":6637,"vw":17.960777},{"c":17.84,"h":17.94,"l":17.8,"n":118,"o":17.93,"t":"2026-10-05T15:45:00Z","v":8270,"vw":17.865421},{"c":17.77,"h":17.83,"l":17.74,"n":66,"o":17.83,"t":"2026-10-05T16:00:00Z","v":6219,"vw":17.787497},{"c":17.73,"h":17.87,"l":17.7,"n":53,"o":17.84,"t":"2026-10-05T16:15:00Z","v":6575,"vw":17.752589},{"c":17.8,"h":17.86,"l":17.73,"n":78,"o":17.73,"t":"2026-10-05T16:30:00Z","v":16154,"vw":17.793919},{"c":17.8,"h":17.8446,"l":17.77,"n":80,"o":17.79,"t":"2026-10-05T16:45:00Z","v":42086,"vw":17.7909},{"c":17.74,"h":17.78,"l":17.69,"n":48,"o":17.75,"t":"2026-10-05T17:00:00Z","v":4822,"vw":17.728074},{"c":17.73,"h":17.74,"l":17.7,"n":23,"o":17.71,"t":"2026-10-05T17:15:00Z","v":3123,"vw":17.716901},{"c":17.75,"h":17.8008,"l":17.74,"n":24,"o":17.75,"t":"2026-10-05T17:30:00Z","v":2953,"vw":17.769197},{"c":17.75,"h":17.78,"l":17.72,"n":23,"o":17.77,"t":"2026-10-05T17:45:00Z","v":5116,"vw":17.743432},{"c":17.65,"h":17.795,"l":17.65,"n":25,"o":17.785,"t":"2026-10-05T18:00:00Z","v":5061,"vw":17.741326},{"c":17.69,"h":17.69,"l":17.61,"n":29,"o":17.645,"t":"2026-10-05T18:15:00Z","v":7709,"vw":17.631198},{"c":17.6,"h":17.6669,"l":17.5904,"n":56,"o":17.6669,"t":"2026-10-05T18:30:00Z","v":8339,"vw":17.623525},{"c":17.6101,"h":17.6101,"l":17.5,"n":52,"o":17.6,"t":"2026-10-05T18:45:00Z","v":5939,"vw":17.55341},{"c":17.67,"h":17.69,"l":17.5901,"n":22,"o":17.5901,"t":"2026-10-05T19:00:00Z","v":2889,"vw":17.646215},{"c":17.58,"h":17.6228,"l":17.58,"n":12,"o":17.6228,"t":"2026-10-05T19:15:00Z","v":952,"vw":17.597777},{"c":17.5,"h":17.585,"l":17.5,"n":95,"o":17.57,"t":"2026-10-05T19:30:00Z","v":17104,"vw":17.515085},{"c":17.5266,"h":17.54,"l":17.44,"n":162,"o":17.49,"t":"2026-10-05T19:45:00Z","v":20917,"vw":17.480334},{"c":17.6076,"h":17.623,"l":17.5193,"n":22,"o":17.5193,"t":"2026-10-05T20:00:00Z","v":4789,"vw":17.580933},{"c":17.59,"h":17.65,"l":17.59,"n":17,"o":17.61,"t":"2026-10-05T20:15:00Z","v":1677,"vw":17.623556},{"c":17.59,"h":17.59,"l":17.55,"n":2,"o":17.55,"t":"2026-10-05T20:45:00Z","v":410,"vw":17.559756},{"c":17.67,"h":17.67,"l":17.67,"n":1,"o":17.67,"t":"2026-10-05T21:00:00Z","v":100,"vw":17.67},{"c":17.67,"h":17.67,"l":17.67,"n":2,"o":17.67,"t":"2026-10-05T21:15:00Z","v":200,"vw":17.67},{"c":17.67,"h":17.67,"l":17.67,"n":1,"o":17.67,"t":"2026-10-05T21:30:00Z","v":200,"vw":17.67},{"c":17.64,"h":17.68,"l":17.64,"n":4,"o":17.68,"t":"2026-10-05T21:45:00Z","v":1400,"vw":17.673912},{"c":17.71,"h":17.71,"l":17.71,"n":1,"o":17.71,"t":"2026-10-05T22:15:00Z","v":2000,"vw":17.71},{"c":17.66,"h":17.68,"l":17.66,"n":2,"o":17.68,"t":"2026-10-05T22:30:00Z","v":600,"vw":17.663333},{"c":17.64,"h":17.64,"l":17.64,"n":2,"o":17.64,"t":"2026-10-05T22:45:00Z","v":103,"vw":17.64},{"c":17.67,"h":17.67,"l":17.65,"n":38,"o":17.65,"t":"2026-10-05T23:00:00Z","v":3061,"vw":17.656589},{"c":17.68,"h":17.68,"l":17.68,"n":3,"o":17.68,"t":"2026-10-05T23:30:00Z","v":102,"vw":17.68},{"c":17.7183,"h":17.7183,"l":17.64,"n":2,"o":17.64,"t":"2026-10-05T23:45:00Z","v":587,"vw":17.666678},{"c":17.55,"h":17.69,"l":17.55,"n":58,"o":17.6,"t":"2026-10-06T08:00:00Z","v":5270,"vw":17.620272},{"c":17.55,"h":17.55,"l":17.55,"n":4,"o":17.55,"t":"2026-10-06T08:15:00Z","v":1200,"vw":17.55},{"c":17.5106,"h":17.5106,"l":17.5106,"n":2,"o":17.5106,"t":"2026-10-06T08:30:00Z","v":600,"vw":17.5106},{"c":17.65,"h":17.65,"l":17.59,"n":7,"o":17.59,"t":"2026-10-06T08:45:00Z","v":702,"vw":17.601429},{"c":17.67,"h":17.67,"l":17.66,"n":13,"o":17.66,"t":"2026-10-06T09:00:00Z","v":1033,"vw":17.665},{"c":17.73,"h":17.73,"l":17.67,"n":7,"o":17.69,"t":"2026-10-06T10:00:00Z","v":684,"vw":17.686129},{"c":17.8,"h":17.8,"l":17.77,"n":3,"o":17.77,"t":"2026-10-06T10:15:00Z","v":253,"vw":17.788095},{"c":17.73,"h":17.73,"l":17.73,"n":1,"o":17.73,"t":"2026-10-06T10:30:00Z","v":100,"vw":17.73},{"c":17.75,"h":17.75,"l":17.65,"n":7,"o":17.65,"t":"2026-10-06T11:00:00Z","v":1780,"vw":17.72791},{"c":17.8162,"h":17.88,"l":17.74,"n":36,"o":17.75,"t":"2026-10-06T11:15:00Z","v":5936,"vw":17.788811},{"c":17.81,"h":17.84,"l":17.77,"n":7,"o":17.84,"t":"2026-10-06T11:30:00Z","v":589,"vw":17.8},{"c":17.83,"h":17.8307,"l":17.78,"n":6,"o":17.82,"t":"2026-10-06T11:45:00Z","v":528,"vw":17.818155},{"c":17.8144,"h":17.8144,"l":17.8144,"n":2,"o":17.8144,"t":"2026-10-06T12:00:00Z","v":1003,"vw":17.8144},{"c":17.8,"h":17.8,"l":17.8,"n":3,"o":17.8,"t":"2026-10-06T12:15:00Z","v":150,"vw":17.8},{"c":17.67,"h":17.74,"l":17.67,"n":4,"o":17.74,"t":"2026-10-06T12:30:00Z","v":320,"vw":17.698},{"c":17.681,"h":17.681,"l":17.6,"n":8,"o":17.63,"t":"2026-10-06T12:45:00Z","v":13233,"vw":17.664366},{"c":17.68,"h":17.68,"l":17.65,"n":4,"o":17.68,"t":"2026-10-06T13:00:00Z","v":1907,"vw":17.668191},{"c":17.74,"h":17.74,"l":17.6,"n":57,"o":17.6586,"t":"2026-10-06T13:15:00Z","v":6750,"vw":17.623337},{"c":17.3901,"h":17.98,"l":17.3094,"n":339,"o":17.74,"t":"2026-10-06T13:30:00Z","v":58194,"vw":17.652384},{"c":17.33,"h":17.459,"l":17.27,"n":213,"o":17.3,"t":"2026-10-06T13:45:00Z","v":34493,"vw":17.375989},{"c":17.36,"h":17.5795,"l":17.34,"n":216,"o":17.38,"t":"2026-10-06T14:00:00Z","v":27779,"vw":17.424633},{"c":17.42,"h":17.465,"l":17.35,"n":90,"o":17.35,"t":"2026-10-06T14:15:00Z","v":26943,"vw":17.390088},{"c":17.47,"h":17.5,"l":17.39,"n":85,"o":17.47,"t":"2026-10-06T14:30:00Z","v":12773,"vw":17.435029},{"c":17.4,"h":17.49,"l":17.345,"n":69,"o":17.49,"t":"2026-10-06T14:45:00Z","v":22826,"vw":17.382879},{"c":17.55,"h":17.55,"l":17.33,"n":59,"o":17.33,"t":"2026-10-06T15:00:00Z","v":6093,"vw":17.455028},{"c":17.46,"h":17.54,"l":17.46,"n":53,"o":17.5,"t":"2026-10-06T15:15:00Z","v":9238,"vw":17.507599},{"c":17.55,"h":17.62,"l":17.4426,"n":60,"o":17.455,"t":"2026-10-06T15:30:00Z","v":12790,"vw":17.530696},{"c":17.45,"h":17.58,"l":17.45,"n":26,"o":17.54,"t":"2026-10-06T15:45:00Z","v":3520,"vw":17.516547},{"c":17.44,"h":17.5576,"l":17.44,"n":37,"o":17.45,"t":"2026-10-06T16:00:00Z","v":5984,"vw":17.494824},{"c":17.45,"h":17.4659,"l":17.4,"n":34,"o":17.42,"t":"2026-10-06T16:15:00Z","v":10431,"vw":17.43607},{"c":17.53,"h":17.56,"l":17.455,"n":10,"o":17.455,"t":"2026-10-06T16:30:00Z","v":4985,"vw":17.515903},{"c":17.65,"h":17.6549,"l":17.54,"n":17,"o":17.56,"t":"2026-10-06T16:45:00Z","v":2568,"vw":17.594086},{"c":17.55,"h":17.576,"l":17.55,"n":13,"o":17.57,"t":"2026-10-06T17:00:00Z","v":4962,"vw":17.570863},{"c":17.6388,"h":17.6388,"l":17.4968,"n":18,"o":17.53,"t":"2026-10-06T17:15:00Z","v":16249,"vw":17.60673},{"c":17.6,"h":17.74,"l":17.6,"n":60,"o":17.725,"t":"2026-10-06T17:30:00Z","v":14034,"vw":17.68744},{"c":17.6596,"h":17.685,"l":17.62,"n":45,"o":17.629,"t":"2026-10-06T17:45:00Z","v":15593,"vw":17.654042},{"c":17.81,"h":17.86,"l":17.74,"n":43,"o":17.74,"t":"2026-10-06T18:00:00Z","v":14920,"vw":17.827701},{"c":17.815,"h":17.85,"l":17.7408,"n":127,"o":17.8013,"t":"2026-10-06T18:15:00Z","v":46564,"vw":17.805952},{"c":17.8793,"h":17.9,"l":17.805,"n":48,"o":17.82,"t":"2026-10-06T18:30:00Z","v":11063,"vw":17.855892},{"c":17.82,"h":17.9,"l":17.82,"n":41,"o":17.89,"t":"2026-10-06T18:45:00Z","v":8835,"vw":17.860548},{"c":17.67,"h":17.86,"l":17.6,"n":19,"o":17.86,"t":"2026-10-06T19:00:00Z","v":4205,"vw":17.676107},{"c":17.65,"h":17.7,"l":17.65,"n":14,"o":17.67,"t":"2026-10-06T19:15:00Z","v":4244,"vw":17.679524},{"c":17.55,"h":17.58,"l":17.52,"n":39,"o":17.5501,"t":"2026-10-06T19:30:00Z","v":5962,"vw":17.544657},{"c":17.6,"h":17.6,"l":17.51,"n":78,"o":17.57,"t":"2026-10-06T19:45:00Z","v":7647,"vw":17.564796},{"c":17.62,"h":17.64,"l":17.62,"n":3,"o":17.64,"t":"2026-10-06T20:00:00Z","v":785,"vw":17.625298},{"c":17.57,"h":17.61,"l":17.57,"n":8,"o":17.6,"t":"2026-10-06T20:15:00Z","v":1214,"vw":17.589506},{"c":17.6,"h":17.6,"l":17.5938,"n":2,"o":17.5938,"t":"2026-10-06T20:30:00Z","v":586,"vw":17.597873},{"c":17.5464,"h":17.5464,"l":17.5464,"n":1,"o":17.5464,"t":"2026-10-06T20:45:00Z","v":1000,"vw":17.5464},{"c":17.6046,"h":17.6046,"l":17.59,"n":12,"o":17.59,"t":"2026-10-06T21:00:00Z","v":1230,"vw":17.599194},{"c":17.53,"h":17.53,"l":17.53,"n":1,"o":17.53,"t":"2026-10-06T21:15:00Z","v":201,"vw":17.53},{"c":17.5386,"h":17.5961,"l":17.53,"n":7,"o":17.54,"t":"2026-10-06T21:30:00Z","v":984,"vw":17.550062},{"c":17.55,"h":17.55,"l":17.55,"n":1,"o":17.55,"t":"2026-10-06T22:00:00Z","v":100,"vw":17.55},{"c":17.58,"h":17.6,"l":17.58,"n":2,"o":17.6,"t":"2026-10-06T22:15:00Z","v":200,"vw":17.59},{"c":17.56,"h":17.56,"l":17.56,"n":22,"o":17.56,"t":"2026-10-06T22:30:00Z","v":1080,"vw":17.56},{"c":17.53,"h":17.53,"l":17.53,"n":2,"o":17.53,"t":"2026-10-06T22:45:00Z","v":2100,"vw":17.53},{"c":17.62,"h":17.62,"l":17.62,"n":2,"o":17.62,"t":"2026-10-06T23:00:00Z","v":290,"vw":17.62},{"c":17.59,"h":17.6048,"l":17.59,"n":3,"o":17.6048,"t":"2026-10-06T23:45:00Z","v":620,"vw":17.602052},{"c":17.35,"h":17.49,"l":17.35,"n":31,"o":17.35,"t":"2026-10-07T08:00:00Z","v":2259,"vw":17.433015},{"c":17.29,"h":17.3,"l":17.29,"n":14,"o":17.29,"t":"2026-10-07T08:30:00Z","v":1763,"vw":17.291765},{"c":17.24,"h":17.24,"l":17.24,"n":2,"o":17.24,"t":"2026-10-07T08:45:00Z","v":112,"vw":17.24},{"c":17.24,"h":17.24,"l":17.22,"n":10,"o":17.22,"t":"2026-10-07T09:00:00Z","v":1480,"vw":17.234745},{"c":17.1761,"h":17.2,"l":17.15,"n":23,"o":17.2,"t":"2026-10-07T11:00:00Z","v":1701,"vw":17.173507},{"c":17.1258,"h":17.1258,"l":17.1258,"n":1,"o":17.1258,"t":"2026-10-07T11:15:00Z","v":100,"vw":17.1258},{"c":17.12,"h":17.15,"l":17.1,"n":36,"o":17.15,"t":"2026-10-07T11:30:00Z","v":10137,"vw":17.133287},{"c":17.1,"h":17.13,"l":17.0975,"n":15,"o":17.1196,"t":"2026-10-07T11:45:00Z","v":1987,"vw":17.11709},{"c":17.15,"h":17.15,"l":17.0931,"n":6,"o":17.149,"t":"2026-10-07T12:00:00Z","v":3270,"vw":17.141554},{"c":17.05,"h":17.15,"l":17.05,"n":11,"o":17.1,"t":"2026-10-07T12:15:00Z","v":3463,"vw":17.141725},{"c":17.19,"h":17.19,"l":17.1,"n":3,"o":17.1,"t":"2026-10-07T12:30:00Z","v":701,"vw":17.125714},{"c":17.08,"h":17.14,"l":17.07,"n":6,"o":17.07,"t":"2026-10-07T12:45:00Z","v":613,"vw":17.116667},{"c":17.1,"h":17.1,"l":17.1,"n":1,"o":17.1,"t":"2026-10-07T13:00:00Z","v":300,"vw":17.1},{"c":17.2,"h":17.2,"l":17.07,"n":7,"o":17.07,"t":"2026-10-07T13:15:00Z","v":1037,"vw":17.127994},{"c":16.975,"h":17.21,"l":16.9,"n":443,"o":17.155,"t":"2026-10-07T13:30:00Z","v":154753,"vw":16.990428},{"c":17,"h":17,"l":16.78,"n":237,"o":16.95,"t":"2026-10-07T13:45:00Z","v":26014,"vw":16.885178},{"c":17.2,"h":17.27,"l":16.95,"n":145,"o":17.02,"t":"2026-10-07T14:00:00Z","v":20856,"vw":17.170481},{"c":17.315,"h":17.34,"l":17.11,"n":86,"o":17.19,"t":"2026-10-07T14:15:00Z","v":21617,"vw":17.268424},{"c":17.15,"h":17.3,"l":17.12,"n":152,"o":17.3,"t":"2026-10-07T14:30:00Z","v":33424,"vw":17.243961},{"c":17.1,"h":17.17,"l":17.06,"n":87,"o":17.16,"t":"2026-10-07T14:45:00Z","v":9575,"vw":17.12944},{"c":17.05,"h":17.09,"l":16.97,"n":269,"o":17.09,"t":"2026-10-07T15:00:00Z","v":55398,"vw":17.049516},{"c":16.8,"h":17.06,"l":16.781,"n":130,"o":17.06,"t":"2026-10-07T15:15:00Z","v":16945,"vw":16.884345},{"c":16.9,"h":17,"l":16.84,"n":70,"o":16.84,"t":"2026-10-07T15:30:00Z","v":85225,"vw":16.904248},{"c":16.82,"h":16.94,"l":16.8,"n":72,"o":16.92,"t":"2026-10-07T15:45:00Z","v":7077,"vw":16.859197},{"c":16.845,"h":16.88,"l":16.805,"n":56,"o":16.84,"t":"2026-10-07T16:00:00Z","v":15049,"vw":16.861779},{"c":16.765,"h":16.859,"l":16.72,"n":109,"o":16.84,"t":"2026-10-07T16:15:00Z","v":22584,"vw":16.818064},{"c":16.784553,"h":16.819,"l":16.74,"n":35,"o":16.765,"t":"2026-10-07T16:30:00Z","v":5503,"vw":16.793303},{"c":16.855,"h":16.855,"l":16.8,"n":23,"o":16.8,"t":"2026-10-07T16:45:00Z","v":3573,"vw":16.816276},{"c":16.82,"h":16.87,"l":16.815,"n":37,"o":16.83,"t":"2026-10-07T17:00:00Z","v":30072,"vw":16.843611},{"c":16.625,"h":16.83,"l":16.461,"n":384,"o":16.83,"t":"2026-10-07T17:15:00Z","v":62516,"vw":16.581175},{"c":16.65,"h":16.72,"l":16.65,"n":14,"o":16.72,"t":"2026-10-07T17:30:00Z","v":1037,"vw":16.691111},{"c":16.57,"h":16.65,"l":16.57,"n":60,"o":16.65,"t":"2026-10-07T17:45:00Z","v":5291,"vw":16.605462},{"c":16.7,"h":16.7,"l":16.54,"n":50,"o":16.565,"t":"2026-10-07T18:00:00Z","v":17585,"vw":16.560049},{"c":16.7088,"h":16.7088,"l":16.625,"n":14,"o":16.67,"t":"2026-10-07T18:15:00Z","v":1862,"vw":16.644322},{"c":16.65,"h":16.7243,"l":16.64,"n":22,"o":16.705,"t":"2026-10-07T18:30:00Z","v":2063,"vw":16.671265},{"c":16.66,"h":16.69,"l":16.65,"n":10,"o":16.65,"t":"2026-10-07T18:45:00Z","v":1679,"vw":16.657808},{"c":16.71,"h":16.72,"l":16.6499,"n":28,"o":16.6499,"t":"2026-10-07T19:00:00Z","v":6161,"vw":16.697547},{"c":16.77,"h":16.79,"l":16.7,"n":33,"o":16.7,"t":"2026-10-07T19:15:00Z","v":5834,"vw":16.756225},{"c":16.85,"h":16.95,"l":16.84,"n":27,"o":16.84,"t":"2026-10-07T19:30:00Z","v":5252,"vw":16.890625},{"c":16.8,"h":16.82,"l":16.75,"n":89,"o":16.7701,"t":"2026-10-07T19:45:00Z","v":11670,"vw":16.786057},{"c":16.8114,"h":16.8114,"l":16.79,"n":7,"o":16.79,"t":"2026-10-07T20:00:00Z","v":4318,"vw":16.792809},{"c":16.8,"h":16.8,"l":16.8,"n":1,"o":16.8,"t":"2026-10-07T20:15:00Z","v":101,"vw":16.8},{"c":16.81,"h":16.81,"l":16.7789,"n":3,"o":16.7789,"t":"2026-10-07T20:30:00Z","v":763,"vw":16.791128},{"c":16.8,"h":16.8,"l":16.8,"n":12,"o":16.8,"t":"2026-10-07T21:15:00Z","v":1860,"vw":16.8},{"c":16.7615,"h":16.7615,"l":16.7615,"n":4,"o":16.7615,"t":"2026-10-07T21:30:00Z","v":1006,"vw":16.7615},{"c":16.8,"h":16.8,"l":16.8,"n":2,"o":16.8,"t":"2026-10-07T22:00:00Z","v":200,"vw":16.8},{"c":16.9,"h":16.9,"l":16.9,"n":7,"o":16.9,"t":"2026-10-07T22:30:00Z","v":980,"vw":16.9},{"c":16.89,"h":16.89,"l":16.89,"n":1,"o":16.89,"t":"2026-10-07T22:45:00Z","v":777,"vw":16.89},{"c":16.89,"h":16.89,"l":16.89,"n":1,"o":16.89,"t":"2026-10-07T23:00:00Z","v":100,"vw":16.89},{"c":16.89,"h":16.92,"l":16.89,"n":3,"o":16.92,"t":"2026-10-07T23:45:00Z","v":310,"vw":16.9},{"c":16.6494,"h":16.8,"l":16.55,"n":68,"o":16.64,"t":"2026-10-08T08:00:00Z","v":7475,"vw":16.628097},{"c":16.63,"h":16.63,"l":16.63,"n":1,"o":16.63,"t":"2026-10-08T08:15:00Z","v":3300,"vw":16.63},{"c":16.5,"h":16.52,"l":16.5,"n":12,"o":16.52,"t":"2026-10-08T10:00:00Z","v":1415,"vw":16.507937},{"c":16.43,"h":16.5,"l":16.43,"n":9,"o":16.5,"t":"2026-10-08T10:15:00Z","v":1497,"vw":16.492563},{"c":16.4,"h":16.4,"l":16.4,"n":5,"o":16.4,"t":"2026-10-08T10:30:00Z","v":970,"vw":16.4},{"c":16.39,"h":16.39,"l":16.37,"n":5,"o":16.37,"t":"2026-10-08T10:45:00Z","v":418,"vw":16.376264},{"c":16.344,"h":16.45,"l":16.33,"n":32,"o":16.45,"t":"2026-10-08T11:00:00Z","v":3101,"vw":16.369541},{"c":16.4338,"h":16.48,"l":16.4338,"n":11,"o":16.47,"t":"2026-10-08T11:15:00Z","v":1250,"vw":16.4479},{"c":16.4,"h":16.4,"l":16.4,"n":3,"o":16.4,"t":"2026-10-08T11:30:00Z","v":600,"vw":16.4},{"c":16.4,"h":16.4,"l":16.3923,"n":15,"o":16.4,"t":"2026-10-08T12:00:00Z","v":5712,"vw":16.399569},{"c":16.43,"h":16.43,"l":16.43,"n":1,"o":16.43,"t":"2026-10-08T12:15:00Z","v":100,"vw":16.43},{"c":16.39,"h":16.5,"l":16.39,"n":5,"o":16.5,"t":"2026-10-08T12:45:00Z","v":350,"vw":16.445},{"c":16.45,"h":16.45,"l":16.43,"n":6,"o":16.43,"t":"2026-10-08T13:00:00Z","v":2200,"vw":16.440909},{"c":16.31,"h":16.48,"l":16.31,"n":27,"o":16.41,"t":"2026-10-08T13:15:00Z","v":3411,"vw":16.408784},{"c":16.35,"h":16.4,"l":16.05,"n":298,"o":16.36,"t":"2026-10-08T13:30:00Z","v":57025,"vw":16.245104},{"c":15.99,"h":16.37,"l":15.9465,"n":269,"o":16.36,"t":"2026-10-08T13:45:00Z","v":20971,"vw":16.08063},{"c":16.2538,"h":16.305,"l":16.03,"n":118,"o":16.0334,"t":"2026-10-08T14:00:00Z","v":17856,"vw":16.230322},{"c":16.25,"h":16.35,"l":16.22,"n":96,"o":16.22,"t":"2026-10-08T14:15:00Z","v":19146,"vw":16.299616},{"c":16.15,"h":16.26,"l":16.15,"n":53,"o":16.25,"t":"2026-10-08T14:30:00Z","v":15009,"vw":16.204671},{"c":16.2574,"h":16.27,"l":16.16,"n":64,"o":16.16,"t":"2026-10-08T14:45:00Z","v":6194,"vw":16.226252},{"c":16.14,"h":16.22,"l":16.13,"n":58,"o":16.22,"t":"2026-10-08T15:00:00Z","v":12768,"vw":16.17901},{"c":16.05,"h":16.155,"l":16.05,"n":207,"o":16.15,"t":"2026-10-08T15:15:00Z","v":26399,"vw":16.120447},{"c":16.1234,"h":16.1234,"l":16.02,"n":31,"o":16.04,"t":"2026-10-08T15:30:00Z","v":5290,"vw":16.051069},{"c":16.025,"h":16.16,"l":16,"n":72,"o":16.1595,"t":"2026-10-08T15:45:00Z","v":6371,"vw":16.065181},{"c":16.125,"h":16.1492,"l":16.055,"n":23,"o":16.055,"t":"2026-10-08T16:00:00Z","v":3154,"vw":16.102817},{"c":16.18,"h":16.26,"l":16.13,"n":117,"o":16.13,"t":"2026-10-08T16:15:00Z","v":12910,"vw":16.17981},{"c":16.07,"h":16.219,"l":16.06,"n":93,"o":16.17,"t":"2026-10-08T16:30:00Z","v":15050,"vw":16.150148},{"c":15.8626,"h":16.0933,"l":15.86,"n":121,"o":16.075,"t":"2026-10-08T16:45:00Z","v":16308,"vw":15.957531},{"c":15.9296,"h":15.93,"l":15.75,"n":152,"o":15.86,"t":"2026-10-08T17:00:00Z","v":47673,"vw":15.799279},{"c":15.7605,"h":15.9495,"l":15.64,"n":121,"o":15.9495,"t":"2026-10-08T17:15:00Z","v":22816,"vw":15.733148},{"c":15.9501,"h":15.9924,"l":15.78,"n":97,"o":15.78,"t":"2026-10-08T17:30:00Z","v":12545,"vw":15.892063},{"c":16.01,"h":16.01,"l":15.9,"n":23,"o":16.0051,"t":"2026-10-08T17:45:00Z","v":2604,"vw":15.973056},{"c":16.1475,"h":16.16,"l":16.035,"n":21,"o":16.035,"t":"2026-10-08T18:00:00Z","v":2600,"vw":16.106585},{"c":16.245,"h":16.275,"l":16.12,"n":22,"o":16.12,"t":"2026-10-08T18:15:00Z","v":4783,"vw":16.209413},{"c":16.255,"h":16.315,"l":16.22,"n":59,"o":16.245,"t":"2026-10-08T18:30:00Z","v":7237,"vw":16.278441},{"c":16.2506,"h":16.29,"l":16.23,"n":18,"o":16.265,"t":"2026-10-08T18:45:00Z","v":2182,"vw":16.259605},{"c":16.28,"h":16.37,"l":16.25,"n":44,"o":16.2622,"t":"2026-10-08T19:00:00Z","v":24292,"vw":16.318104},{"c":16.4,"h":16.45,"l":16.31,"n":21,"o":16.31,"t":"2026-10-08T19:15:00Z","v":4990,"vw":16.36368},{"c":16.3275,"h":16.42,"l":16.2875,"n":75,"o":16.42,"t":"2026-10-08T19:30:00Z","v":29941,"vw":16.388271},{"c":16.61,"h":16.63,"l":16.2905,"n":258,"o":16.2905,"t":"2026-10-08T19:45:00Z","v":26785,"vw":16.51874},{"c":16.6066,"h":16.6268,"l":16.4562,"n":23,"o":16.58,"t":"2026-10-08T20:00:00Z","v":3728,"vw":16.596648},{"c":16.6,"h":16.6,"l":16.6,"n":2,"o":16.6,"t":"2026-10-08T20:15:00Z","v":301,"vw":16.6},{"c":16.6499,"h":16.6499,"l":16.6,"n":2,"o":16.6,"t":"2026-10-08T20:30:00Z","v":402,"vw":16.637487},{"c":16.55,"h":16.6,"l":16.55,"n":2,"o":16.6,"t":"2026-10-08T20:45:00Z","v":200,"vw":16.575},{"c":16.57,"h":16.57,"l":16.528,"n":7,"o":16.528,"t":"2026-10-08T21:15:00Z","v":980,"vw":16.552706},{"c":16.57,"h":16.57,"l":16.57,"n":2,"o":16.57,"t":"2026-10-08T21:30:00Z","v":150,"vw":16.57},{"c":16.57,"h":16.57,"l":16.57,"n":3,"o":16.57,"t":"2026-10-08T21:45:00Z","v":615,"vw":16.57},{"c":16.6469,"h":16.65,"l":16.5912,"n":15,"o":16.64,"t":"2026-10-08T22:15:00Z","v":6641,"vw":16.642364},{"c":16.65,"h":16.6879,"l":16.65,"n":8,"o":16.6814,"t":"2026-10-08T22:30:00Z","v":1766,"vw":16.681989},{"c":16.6751,"h":16.6751,"l":16.6751,"n":1,"o":16.6751,"t":"2026-10-08T23:00:00Z","v":100,"vw":16.6751},{"c":16.63,"h":16.6645,"l":16.63,"n":5,"o":16.6548,"t":"2026-10-08T23:15:00Z","v":932,"vw":16.641409},{"c":16.64,"h":16.65,"l":16.58,"n":22,"o":16.6499,"t":"2026-10-08T23:45:00Z","v":6760,"vw":16.641005},{"c":17.03,"h":17.035,"l":16.79,"n":31,"o":16.79,"t":"2026-10-09T08:00:00Z","v":2903,"vw":16.856869},{"c":17.03,"h":17.03,"l":17.03,"n":1,"o":17.03,"t":"2026-10-09T08:15:00Z","v":100,"vw":17.03},{"c":16.8,"h":16.99,"l":16.8,"n":17,"o":16.99,"t":"2026-10-09T08:45:00Z","v":1960,"vw":16.825278},{"c":16.72,"h":16.72,"l":16.71,"n":5,"o":16.71,"t":"2026-10-09T09:00:00Z","v":367,"vw":16.713333},{"c":16.73,"h":16.84,"l":16.73,"n":13,"o":16.75,"t":"2026-10-09T09:30:00Z","v":1949,"vw":16.752938},{"c":16.77,"h":16.77,"l":16.7,"n":5,"o":16.7,"t":"2026-10-09T09:45:00Z","v":799,"vw":16.72742},{"c":16.72,"h":16.74,"l":16.72,"n":5,"o":16.73,"t":"2026-10-09T10:00:00Z","v":500,"vw":16.734},{"c":16.68,"h":16.68,"l":16.68,"n":1,"o":16.68,"t":"2026-10-09T10:30:00Z","v":100,"vw":16.68},{"c":16.68,"h":16.74,"l":16.68,"n":5,"o":16.74,"t":"2026-10-09T11:00:00Z","v":862,"vw":16.704789},{"c":16.64,"h":16.64,"l":16.64,"n":1,"o":16.64,"t":"2026-10-09T11:15:00Z","v":100,"vw":16.64},{"c":16.7769,"h":16.7769,"l":16.72,"n":5,"o":16.72,"t":"2026-10-09T11:30:00Z","v":501,"vw":16.75276},{"c":16.75,"h":16.76,"l":16.73,"n":9,"o":16.76,"t":"2026-10-09T11:45:00Z","v":1276,"vw":16.738334},{"c":16.73,"h":16.75,"l":16.64,"n":11,"o":16.73,"t":"2026-10-09T12:00:00Z","v":1720,"vw":16.694949},{"c":16.621,"h":16.65,"l":16.621,"n":4,"o":16.65,"t":"2026-10-09T12:15:00Z","v":700,"vw":16.625143},{"c":16.64,"h":16.64,"l":16.61,"n":3,"o":16.61,"t":"2026-10-09T12:45:00Z","v":600,"vw":16.615455},{"c":16.64,"h":16.7655,"l":16.64,"n":2,"o":16.7655,"t":"2026-10-09T13:00:00Z","v":355,"vw":16.703634},{"c":16.64,"h":16.711,"l":16.59,"n":16,"o":16.68,"t":"2026-10-09T13:15:00Z","v":1785,"vw":16.650522},{"c":15.81,"h":16.65,"l":15.8,"n":294,"o":16.65,"t":"2026-10-09T13:30:00Z","v":89437,"vw":16.021077},{"c":16.065,"h":16.0798,"l":15.83,"n":101,"o":15.92,"t":"2026-10-09T13:45:00Z","v":18200,"vw":15.988424},{"c":16.2742,"h":16.33,"l":16,"n":102,"o":16.14,"t":"2026-10-09T14:00:00Z","v":16858,"vw":16.194072},{"c":16.23,"h":16.33,"l":16.21,"n":48,"o":16.2861,"t":"2026-10-09T14:15:00Z","v":11458,"vw":16.284674},{"c":16.05,"h":16.2401,"l":16,"n":74,"o":16.2,"t":"2026-10-09T14:30:00Z","v":15504,"vw":16.103443},{"c":16.16,"h":16.25,"l":16.05,"n":19,"o":16.075,"t":"2026-10-09T14:45:00Z","v":22218,"vw":16.161007},{"c":16.145,"h":16.225,"l":16.0825,"n":26,"o":16.225,"t":"2026-10-09T15:00:00Z","v":2836,"vw":16.154387},{"c":16.14,"h":16.21,"l":16.11,"n":17,"o":16.175,"t":"2026-10-09T15:15:00Z","v":1468,"vw":16.1789},{"c":16.1,"h":16.16,"l":16.1,"n":28,"o":16.13,"t":"2026-10-09T15:30:00Z","v":2903,"vw":16.118952},{"c":16.13,"h":16.13,"l":16.0305,"n":32,"o":16.095,"t":"2026-10-09T15:45:00Z","v":6866,"vw":16.097505},{"c":16,"h":16.1,"l":15.88,"n":91,"o":16.1,"t":"2026-10-09T16:00:00Z","v":7683,"vw":15.964506},{"c":16.08,"h":16.08,"l":16.02,"n":14,"o":16.06,"t":"2026-10-09T16:15:00Z","v":2246,"vw":16.05568},{"c":16.075,"h":16.1465,"l":16.075,"n":33,"o":16.14,"t":"2026-10-09T16:30:00Z","v":4623,"vw":16.119014},{"c":15.98,"h":16.099,"l":15.98,"n":17,"o":16.07,"t":"2026-10-09T16:45:00Z","v":3270,"vw":16.010034},{"c":16.03,"h":16.0543,"l":15.97,"n":31,"o":15.99,"t":"2026-10-09T17:00:00Z","v":3734,"vw":16.01614},{"c":16.03,"h":16.04,"l":16.025,"n":19,"o":16.035,"t":"2026-10-09T17:15:00Z","v":3907,"vw":16.038784},{"c":16.155,"h":16.155,"l":16.1,"n":4,"o":16.1,"t":"2026-10-09T17:30:00Z","v":6369,"vw":16.154125},{"c":16.15,"h":16.185,"l":16.09,"n":40,"o":16.09,"t":"2026-10-09T17:45:00Z","v":5588,"vw":16.1411},{"c":16.175,"h":16.175,"l":16.1,"n":30,"o":16.13,"t":"2026-10-09T18:00:00Z","v":15343,"vw":16.133845},{"c":16.2308,"h":16.27,"l":16.15,"n":19,"o":16.175,"t":"2026-10-09T18:15:00Z","v":2371,"vw":16.208754},{"c":16.175,"h":16.2599,"l":16.155,"n":57,"o":16.24,"t":"2026-10-09T18:30:00Z","v":25761,"vw":16.176743},{"c":16.21,"h":16.27,"l":16.17,"n":32,"o":16.17,"t":"2026-10-09T18:45:00Z","v":3989,"vw":16.239815},{"c":16.4,"h":16.4,"l":16.23,"n":22,"o":16.2399,"t":"2026-10-09T19:00:00Z","v":6087,"vw":16.293346},{"c":16.45,"h":16.55,"l":16.38,"n":79,"o":16.39,"t":"2026-10-09T19:15:00Z","v":23768,"vw":16.463548},{"c":16.45,"h":16.4894,"l":16.37,"n":30,"o":16.4894,"t":"2026-10-09T19:30:00Z","v":10093,"vw":16.415168},{"c":16.49,"h":16.58,"l":16.4304,"n":139,"o":16.46,"t":"2026-10-09T19:45:00Z","v":30685,"vw":16.495669},{"c":16.48,"h":16.52,"l":16.48,"n":6,"o":16.52,"t":"2026-10-09T20:00:00Z","v":1128,"vw":16.498965},{"c":16.43,"h":16.44,"l":16.43,"n":10,"o":16.44,"t":"2026-10-09T20:30:00Z","v":1862,"vw":16.430773},{"c":16.42,"h":16.42,"l":16.42,"n":2,"o":16.42,"t":"2026-10-09T20:45:00Z","v":530,"vw":16.42},{"c":16.48,"h":16.4956,"l":16.48,"n":5,"o":16.4956,"t":"2026-10-09T21:15:00Z","v":3461,"vw":16.482078},{"c":16.49,"h":16.49,"l":16.48,"n":5,"o":16.48,"t":"2026-10-09T21:30:00Z","v":1218,"vw":16.481087},{"c":16.49,"h":16.49,"l":16.49,"n":2,"o":16.49,"t":"2026-10-09T21:45:00Z","v":500,"vw":16.49},{"c":16.4902,"h":16.4902,"l":16.49,"n":2,"o":16.49,"t":"2026-10-09T22:00:00Z","v":1100,"vw":16.490018},{"c":16.5,"h":16.5,"l":16.49,"n":14,"o":16.49,"t":"2026-10-09T22:15:00Z","v":770,"vw":16.492},{"c":16.54,"h":16.54,"l":16.54,"n":2,"o":16.54,"t":"2026-10-09T22:30:00Z","v":368,"vw":16.54},{"c":16.54,"h":16.54,"l":16.54,"n":1,"o":16.54,"t":"2026-10-09T22:45:00Z","v":100,"vw":16.54},{"c":16.48,"h":16.49,"l":16.48,"n":11,"o":16.4809,"t":"2026-10-09T23:00:00Z","v":1865,"vw":16.480714},{"c":16.48,"h":16.5,"l":16.48,"n":3,"o":16.5,"t":"2026-10-09T23:15:00Z","v":798,"vw":16.492531},{"c":16.46,"h":16.46,"l":16.46,"n":2,"o":16.46,"t":"2026-10-09T23:45:00Z","v":1060,"vw":16.46},{"c":16.63,"h":16.82,"l":16.63,"n":39,"o":16.82,"t":"2026-10-12T08:00:00Z","v":1809,"vw":16.759241},{"c":16.5,"h":16.5,"l":16.5,"n":4,"o":16.5,"t":"2026-10-12T08:15:00Z","v":501,"vw":16.5},{"c":16.32,"h":16.32,"l":16.32,"n":5,"o":16.32,"t":"2026-10-12T08:45:00Z","v":1275,"vw":16.32},{"c":16.4,"h":16.4,"l":16.4,"n":2,"o":16.4,"t":"2026-10-12T11:00:00Z","v":251,"vw":16.4},{"c":16.35,"h":16.37,"l":16.35,"n":3,"o":16.37,"t":"2026-10-12T11:30:00Z","v":210,"vw":16.36},{"c":16.3,"h":16.3,"l":16.3,"n":3,"o":16.3,"t":"2026-10-12T12:15:00Z","v":500,"vw":16.3},{"c":16.2748,"h":16.2748,"l":16.2748,"n":1,"o":16.2748,"t":"2026-10-12T13:00:00Z","v":250,"vw":16.2748},{"c":16.4,"h":16.4,"l":16.25,"n":3,"o":16.25,"t":"2026-10-12T13:15:00Z","v":325,"vw":16.35},{"c":16.08,"h":16.43,"l":16.04,"n":163,"o":16.43,"t":"2026-10-12T13:30:00Z","v":34257,"vw":16.12},{"c":15.98,"h":16.155,"l":15.98,"n":92,"o":16.11,"t":"2026-10-12T13:45:00Z","v":17144,"vw":16.042188},{"c":15.98,"h":16.03,"l":15.86,"n":131,"o":15.98,"t":"2026-10-12T14:00:00Z","v":19979,"vw":15.924113},{"c":15.97,"h":16.09,"l":15.93,"n":48,"o":16,"t":"2026-10-12T14:15:00Z","v":10005,"vw":15.972024},{"c":16.04,"h":16.05,"l":15.95,"n":35,"o":15.95,"t":"2026-10-12T14:30:00Z","v":11285,"vw":15.992175},{"c":16.02,"h":16.1,"l":16.02,"n":27,"o":16.0732,"t":"2026-10-12T14:45:00Z","v":9131,"vw":16.064485},{"c":16.0732,"h":16.1,"l":16.0732,"n":5,"o":16.1,"t":"2026-10-12T15:00:00Z","v":1580,"vw":16.081807},{"c":16.1,"h":16.1,"l":16.04,"n":14,"o":16.05,"t":"2026-10-12T15:15:00Z","v":2971,"vw":16.061531},{"c":16.2,"h":16.2,"l":16.12,"n":20,"o":16.12,"t":"2026-10-12T15:30:00Z","v":4289,"vw":16.163061},{"c":16.3,"h":16.33,"l":16.2699,"n":31,"o":16.28,"t":"2026-10-12T15:45:00Z","v":5001,"vw":16.320079},{"c":16.275,"h":16.37,"l":16.2552,"n":39,"o":16.2856,"t":"2026-10-12T16:00:00Z","v":16950,"vw":16.316823},{"c":16.225,"h":16.295,"l":16.2105,"n":11,"o":16.25,"t":"2026-10-12T16:15:00Z","v":5333,"vw":16.264203},{"c":16.2993,"h":16.2993,"l":16.21,"n":15,"o":16.21,"t":"2026-10-12T16:30:00Z","v":5379,"vw":16.249064},{"c":16.3099,"h":16.42,"l":16.28,"n":150,"o":16.3,"t":"2026-10-12T16:45:00Z","v":23073,"vw":16.347391},{"c":16.33,"h":16.37,"l":16.33,"n":29,"o":16.33,"t":"2026-10-12T17:00:00Z","v":5866,"vw":16.349218},{"c":16.1405,"h":16.24,"l":16.1405,"n":33,"o":16.24,"t":"2026-10-12T17:15:00Z","v":21044,"vw":16.213358},{"c":16.1174,"h":16.14,"l":16.1174,"n":9,"o":16.14,"t":"2026-10-12T17:30:00Z","v":3637,"vw":16.135006},{"c":16.18,"h":16.18,"l":16.095,"n":7,"o":16.1,"t":"2026-10-12T18:00:00Z","v":603,"vw":16.113613},{"c":16.16,"h":16.17,"l":16.16,"n":5,"o":16.17,"t":"2026-10-12T18:15:00Z","v":1003,"vw":16.1685},{"c":16.19,"h":16.19,"l":16.14,"n":18,"o":16.15,"t":"2026-10-12T18:30:00Z","v":6908,"vw":16.157966},{"c":16.0856,"h":16.17,"l":16.08,"n":27,"o":16.17,"t":"2026-10-12T18:45:00Z","v":15976,"vw":16.112138},{"c":16.1,"h":16.145,"l":16.1,"n":2,"o":16.145,"t":"2026-10-12T19:00:00Z","v":255,"vw":16.127353},{"c":16.12,"h":16.12,"l":16.12,"n":8,"o":16.12,"t":"2026-10-12T19:15:00Z","v":652,"vw":16.12},{"c":16.2,"h":16.27,"l":16.14,"n":35,"o":16.18,"t":"2026-10-12T19:30:00Z","v":19571,"vw":16.20996},{"c":16.28,"h":16.33,"l":16.16,"n":161,"o":16.17,"t":"2026-10-12T19:45:00Z","v":31008,"vw":16.259301},{"c":16.2881,"h":16.2881,"l":16.2881,"n":1,"o":16.2881,"t":"2026-10-12T20:15:00Z","v":100,"vw":16.2881},{"c":16.2761,"h":16.2761,"l":16.25,"n":3,"o":16.25,"t":"2026-10-12T20:30:00Z","v":1375,"vw":16.256023},{"c":16.2354,"h":16.2354,"l":16.2354,"n":1,"o":16.2354,"t":"2026-10-12T21:00:00Z","v":200,"vw":16.2354},{"c":16.25,"h":16.25,"l":16.25,"n":2,"o":16.25,"t":"2026-10-12T21:30:00Z","v":200,"vw":16.25},{"c":16.21,"h":16.21,"l":16.21,"n":1,"o":16.21,"t":"2026-10-12T21:45:00Z","v":234,"vw":16.21},{"c":16.1965,"h":16.23,"l":16.1965,"n":6,"o":16.22,"t":"2026-10-12T22:45:00Z","v":645,"vw":16.212222},{"c":15.85,"h":15.85,"l":15.78,"n":40,"o":15.8,"t":"2026-10-13T08:00:00Z","v":3992,"vw":15.801985},{"c":15.98,"h":15.98,"l":15.98,"n":1,"o":15.98,"t":"2026-10-13T08:15:00Z","v":179,"vw":15.98},{"c":15.97,"h":16.0014,"l":15.97,"n":9,"o":16.0014,"t":"2026-10-13T08:45:00Z","v":792,"vw":15.995197},{"c":15.97,"h":15.97,"l":15.97,"n":1,"o":15.97,"t":"2026-10-13T09:00:00Z","v":100,"vw":15.97},{"c":15.97,"h":15.97,"l":15.97,"n":1,"o":15.97,"t":"2026-10-13T09:15:00Z","v":100,"vw":15.97},{"c":15.89,"h":15.9,"l":15.89,"n":3,"o":15.9,"t":"2026-10-13T10:30:00Z","v":250,"vw":15.895},{"c":15.69,"h":15.79,"l":15.69,"n":22,"o":15.79,"t":"2026-10-13T11:00:00Z","v":2452,"vw":15.755824},{"c":15.77,"h":15.77,"l":15.72,"n":3,"o":15.72,"t":"2026-10-13T11:15:00Z","v":300,"vw":15.743333},{"c":15.69,"h":15.71,"l":15.69,"n":9,"o":15.7,"t":"2026-10-13T11:30:00Z","v":2904,"vw":15.694545},{"c":15.74,"h":15.78,"l":15.74,"n":14,"o":15.78,"t":"2026-10-13T11:45:00Z","v":2065,"vw":15.768114},{"c":15.95,"h":15.95,"l":15.8,"n":7,"o":15.8,"t":"2026-10-13T12:00:00Z","v":1808,"vw":15.845398},{"c":15.95,"h":15.95,"l":15.95,"n":2,"o":15.95,"t":"2026-10-13T12:15:00Z","v":1022,"vw":15.95},{"c":15.92,"h":15.92,"l":15.92,"n":3,"o":15.92,"t":"2026-10-13T12:30:00Z","v":4500,"vw":15.92},{"c":15.9,"h":15.96,"l":15.85,"n":31,"o":15.86,"t":"2026-10-13T12:45:00Z","v":5579,"vw":15.910654},{"c":15.92,"h":15.92,"l":15.89,"n":21,"o":15.9,"t":"2026-10-13T13:00:00Z","v":1986,"vw":15.903025},{"c":15.93,"h":15.97,"l":15.859,"n":40,"o":15.91,"t":"2026-10-13T13:15:00Z","v":6042,"vw":15.875883},{"c":16.56,"h":16.56,"l":15.95,"n":284,"o":15.95,"t":"2026-10-13T13:30:00Z","v":42545,"vw":16.343866},{"c":16.85,"h":16.88,"l":16.58,"n":229,"o":16.639,"t":"2026-10-13T13:45:00Z","v":95805,"vw":16.753556},{"c":16.685,"h":17.1199,"l":16.65,"n":369,"o":16.84,"t":"2026-10-13T14:00:00Z","v":101539,"vw":16.891885},{"c":16.68,"h":16.77,"l":16.6,"n":59,"o":16.76,"t":"2026-10-13T14:15:00Z","v":8323,"vw":16.694208},{"c":16.709,"h":16.81,"l":16.6225,"n":72,"o":16.69,"t":"2026-10-13T14:30:00Z","v":78755,"vw":16.707774},{"c":16.59,"h":16.7428,"l":16.58,"n":70,"o":16.73,"t":"2026-10-13T14:45:00Z","v":20275,"vw":16.629496},{"c":16.615,"h":16.64,"l":16.55,"n":42,"o":16.57,"t":"2026-10-13T15:00:00Z","v":29174,"vw":16.562613},{"c":16.58,"h":16.682,"l":16.56,"n":43,"o":16.682,"t":"2026-10-13T15:15:00Z","v":14561,"vw":16.616932},{"c":16.5901,"h":16.66,"l":16.58,"n":40,"o":16.58,"t":"2026-10-13T15:30:00Z","v":19105,"vw":16.637115},{"c":16.7,"h":16.7,"l":16.5417,"n":15,"o":16.625,"t":"2026-10-13T15:45:00Z","v":2549,"vw":16.61424},{"c":16.86,"h":16.9,"l":16.785,"n":62,"o":16.85,"t":"2026-10-13T16:00:00Z","v":33426,"vw":16.863652},{"c":17.01,"h":17.025,"l":16.88,"n":95,"o":16.88,"t":"2026-10-13T16:15:00Z","v":21433,"vw":16.98335},{"c":16.93,"h":17.1,"l":16.921,"n":69,"o":16.98,"t":"2026-10-13T16:30:00Z","v":13671,"vw":17.014466},{"c":17.02,"h":17.0599,"l":16.9,"n":86,"o":16.95,"t":"2026-10-13T16:45:00Z","v":16044,"vw":17.00938},{"c":16.86,"h":16.99,"l":16.83,"n":77,"o":16.99,"t":"2026-10-13T17:00:00Z","v":9875,"vw":16.869106},{"c":16.99,"h":17.42,"l":16.89,"n":366,"o":16.89,"t":"2026-10-13T17:15:00Z","v":50353,"vw":17.164585},{"c":16.955,"h":17.12,"l":16.79,"n":372,"o":16.98,"t":"2026-10-13T17:30:00Z","v":53266,"vw":16.917575},{"c":16.62,"h":16.93,"l":16.44,"n":243,"o":16.9,"t":"2026-10-13T17:45:00Z","v":34806,"vw":16.624667},{"c":16.78,"h":16.79,"l":16.575,"n":96,"o":16.64,"t":"2026-10-13T18:00:00Z","v":19706,"vw":16.634748},{"c":16.9,"h":16.91,"l":16.72,"n":20,"o":16.79,"t":"2026-10-13T18:15:00Z","v":2414,"vw":16.823964},{"c":16.77,"h":16.93,"l":16.77,"n":33,"o":16.9,"t":"2026-10-13T18:30:00Z","v":10491,"vw":16.858214},{"c":16.73,"h":16.78,"l":16.67,"n":15,"o":16.78,"t":"2026-10-13T18:45:00Z","v":2587,"vw":16.725652},{"c":16.77,"h":16.825,"l":16.7,"n":30,"o":16.77,"t":"2026-10-13T19:00:00Z","v":25002,"vw":16.748594},{"c":16.84,"h":16.9,"l":16.79,"n":33,"o":16.79,"t":"2026-10-13T19:15:00Z","v":8922,"vw":16.841782},{"c":16.865,"h":16.89,"l":16.823,"n":104,"o":16.845,"t":"2026-10-13T19:30:00Z","v":10733,"vw":16.856653},{"c":16.74,"h":16.83,"l":16.67,"n":189,"o":16.81,"t":"2026-10-13T19:45:00Z","v":24924,"vw":16.739449},{"c":16.771,"h":16.8,"l":16.71,"n":8,"o":16.71,"t":"2026-10-13T20:00:00Z","v":678,"vw":16.750383},{"c":16.8,"h":16.8,"l":16.76,"n":3,"o":16.76,"t":"2026-10-13T20:15:00Z","v":384,"vw":16.786667},{"c":16.7795,"h":16.7795,"l":16.71,"n":7,"o":16.71,"t":"2026-10-13T20:30:00Z","v":1100,"vw":16.716861},{"c":16.7492,"h":16.7492,"l":16.7492,"n":3,"o":16.7492,"t":"2026-10-13T21:15:00Z","v":890,"vw":16.7492},{"c":16.75,"h":16.75,"l":16.75,"n":1,"o":16.75,"t":"2026-10-13T22:15:00Z","v":1000,"vw":16.75},{"c":16.76,"h":16.76,"l":16.76,"n":1,"o":16.76,"t":"2026-10-13T22:30:00Z","v":100,"vw":16.76},{"c":16.8,"h":16.8,"l":16.8,"n":4,"o":16.8,"t":"2026-10-13T23:00:00Z","v":1500,"vw":16.8},{"c":16.81,"h":16.81,"l":16.81,"n":1,"o":16.81,"t":"2026-10-13T23:15:00Z","v":171,"vw":16.81},{"c":16.71,"h":16.71,"l":16.63,"n":2,"o":16.63,"t":"2026-10-13T23:45:00Z","v":250,"vw":16.662},{"c":16.53,"h":16.85,"l":16.51,"n":46,"o":16.53,"t":"2026-10-14T08:00:00Z","v":2605,"vw":16.642403},{"c":16.75,"h":16.76,"l":16.75,"n":12,"o":16.76,"t":"2026-10-14T08:15:00Z","v":4000,"vw":16.75025},{"c":16.7,"h":16.7,"l":16.7,"n":1,"o":16.7,"t":"2026-10-14T08:30:00Z","v":1489,"vw":16.7},{"c":16.65,"h":16.65,"l":16.65,"n":1,"o":16.65,"t":"2026-10-14T09:15:00Z","v":200,"vw":16.65},{"c":16.7,"h":16.7,"l":16.7,"n":4,"o":16.7,"t":"2026-10-14T10:00:00Z","v":221,"vw":16.7},{"c":16.72,"h":16.72,"l":16.7,"n":3,"o":16.7,"t":"2026-10-14T10:15:00Z","v":1050,"vw":16.718095},{"c":16.72,"h":16.72,"l":16.72,"n":1,"o":16.72,"t":"2026-10-14T10:30:00Z","v":500,"vw":16.72},{"c":16.4411,"h":16.6,"l":16.4411,"n":14,"o":16.6,"t":"2026-10-14T11:00:00Z","v":12810,"vw":16.473688},{"c":16.67,"h":16.67,"l":16.67,"n":2,"o":16.67,"t":"2026-10-14T12:00:00Z","v":2222,"vw":16.67},{"c":16.7,"h":16.71,"l":16.7,"n":2,"o":16.71,"t":"2026-10-14T12:15:00Z","v":200,"vw":16.705},{"c":16.25,"h":16.39,"l":16.25,"n":70,"o":16.39,"t":"2026-10-14T12:30:00Z","v":21833,"vw":16.290029},{"c":16.25,"h":16.34,"l":16.2008,"n":12,"o":16.2008,"t":"2026-10-14T12:45:00Z","v":27260,"vw":16.209456},{"c":16.16,"h":16.3,"l":16.12,"n":10,"o":16.2186,"t":"2026-10-14T13:00:00Z","v":4631,"vw":16.188728},{"c":16.16,"h":16.36,"l":16.15,"n":7,"o":16.17,"t":"2026-10-14T13:15:00Z","v":1708,"vw":16.172117},{"c":16.28,"h":16.3288,"l":16,"n":159,"o":16.11,"t":"2026-10-14T13:30:00Z","v":55649,"vw":16.237995},{"c":16,"h":16.4394,"l":16,"n":156,"o":16.29,"t":"2026-10-14T13:45:00Z","v":30056,"vw":16.218652},{"c":16.04,"h":16.1,"l":16,"n":116,"o":16.05,"t":"2026-10-14T14:00:00Z","v":17263,"vw":16.036213},{"c":16.05,"h":16.125,"l":16,"n":72,"o":16.0747,"t":"2026-10-14T14:15:00Z","v":19259,"vw":16.083416},{"c":16.14,"h":16.1425,"l":16.04,"n":23,"o":16.04,"t":"2026-10-14T14:30:00Z","v":2710,"vw":16.102481},{"c":16.13,"h":16.19,"l":16.0806,"n":44,"o":16.145,"t":"2026-10-14T14:45:00Z","v":5100,"vw":16.137067},{"c":16,"h":16.14,"l":15.98,"n":83,"o":16.14,"t":"2026-10-14T15:00:00Z","v":18139,"vw":16.011051},{"c":15.99,"h":16.08,"l":15.9414,"n":42,"o":15.98,"t":"2026-10-14T15:15:00Z","v":9166,"vw":16.029845},{"c":15.905,"h":16,"l":15.8544,"n":94,"o":15.98,"t":"2026-10-14T15:30:00Z","v":15470,"vw":15.899515},{"c":15.94,"h":15.9652,"l":15.9,"n":41,"o":15.9652,"t":"2026-10-14T15:45:00Z","v":4893,"vw":15.931246},{"c":15.77,"h":15.9,"l":15.77,"n":59,"o":15.8,"t":"2026-10-14T16:00:00Z","v":45450,"vw":15.858625},{"c":15.81,"h":15.86,"l":15.77,"n":42,"o":15.77,"t":"2026-10-14T16:15:00Z","v":7054,"vw":15.805962},{"c":15.8,"h":15.845,"l":15.69,"n":33,"o":15.82,"t":"2026-10-14T16:30:00Z","v":9926,"vw":15.705168},{"c":15.92,"h":15.92,"l":15.78,"n":21,"o":15.85,"t":"2026-10-14T16:45:00Z","v":4170,"vw":15.85291},{"c":15.91,"h":15.94,"l":15.86,"n":17,"o":15.9221,"t":"2026-10-14T17:00:00Z","v":4882,"vw":15.912515},{"c":15.73,"h":15.9,"l":15.73,"n":15,"o":15.88,"t":"2026-10-14T17:15:00Z","v":1969,"vw":15.853143},{"c":15.73,"h":15.77,"l":15.68,"n":28,"o":15.72,"t":"2026-10-14T17:30:00Z","v":3701,"vw":15.728202},{"c":15.64,"h":15.78,"l":15.64,"n":47,"o":15.72,"t":"2026-10-14T17:45:00Z","v":4170,"vw":15.684496},{"c":15.825,"h":15.825,"l":15.61,"n":31,"o":15.64,"t":"2026-10-14T18:00:00Z","v":3050,"vw":15.675142},{"c":15.8,"h":15.86,"l":15.78,"n":15,"o":15.84,"t":"2026-10-14T18:15:00Z","v":2880,"vw":15.820455},{"c":15.78,"h":15.81,"l":15.738,"n":52,"o":15.81,"t":"2026-10-14T18:30:00Z","v":6958,"vw":15.777255},{"c":15.83,"h":15.83,"l":15.78,"n":44,"o":15.78,"t":"2026-10-14T18:45:00Z","v":6541,"vw":15.808132},{"c":15.82,"h":15.82,"l":15.69,"n":17,"o":15.71,"t":"2026-10-14T19:00:00Z","v":9820,"vw":15.704653},{"c":15.92,"h":15.95,"l":15.83,"n":34,"o":15.83,"t":"2026-10-14T19:15:00Z","v":4180,"vw":15.903481},{"c":15.93,"h":16.03,"l":15.87,"n":158,"o":15.91,"t":"2026-10-14T19:30:00Z","v":20425,"vw":15.937442},{"c":15.9,"h":16.02,"l":15.835,"n":282,"o":15.935,"t":"2026-10-14T19:45:00Z","v":35616,"vw":15.925348},{"c":15.8,"h":15.92,"l":15.8,"n":4,"o":15.92,"t":"2026-10-14T20:00:00Z","v":2055,"vw":15.892249},{"c":15.8,"h":15.8,"l":15.8,"n":1,"o":15.8,"t":"2026-10-14T20:30:00Z","v":250,"vw":15.8},{"c":15.726,"h":15.726,"l":15.69,"n":2,"o":15.69,"t":"2026-10-14T20:45:00Z","v":250,"vw":15.7044},{"c":15.7405,"h":15.7405,"l":15.7405,"n":1,"o":15.7405,"t":"2026-10-14T21:15:00Z","v":151,"vw":15.7405},{"c":15.77,"h":15.77,"l":15.77,"n":1,"o":15.77,"t":"2026-10-14T21:45:00Z","v":200,"vw":15.77},{"c":15.83,"h":15.83,"l":15.83,"n":1,"o":15.83,"t":"2026-10-14T22:00:00Z","v":1000,"vw":15.83},{"c":15.65,"h":15.6797,"l":15.65,"n":44,"o":15.6797,"t":"2026-10-14T22:15:00Z","v":4810,"vw":15.651282},{"c":15.5,"h":15.64,"l":15.5,"n":15,"o":15.64,"t":"2026-10-14T22:30:00Z","v":2216,"vw":15.510297},{"c":15.53,"h":15.53,"l":15.5,"n":7,"o":15.5,"t":"2026-10-14T22:45:00Z","v":801,"vw":15.5225},{"c":15.48,"h":15.5,"l":15.48,"n":47,"o":15.5,"t":"2026-10-14T23:00:00Z","v":3927,"vw":15.481832},{"c":15.34,"h":15.4196,"l":15.34,"n":10,"o":15.34,"t":"2026-10-14T23:15:00Z","v":3643,"vw":15.371952},{"c":15.16,"h":15.28,"l":15.11,"n":15,"o":15.28,"t":"2026-10-14T23:30:00Z","v":2630,"vw":15.241612},{"c":15.24,"h":15.25,"l":15.24,"n":3,"o":15.25,"t":"2026-10-14T23:45:00Z","v":250,"vw":15.245},{"c":15.5,"h":15.65,"l":15.49,"n":74,"o":15.57,"t":"2026-10-15T08:00:00Z","v":8942,"vw":15.587913},{"c":15.31,"h":15.31,"l":15.31,"n":1,"o":15.31,"t":"2026-10-15T08:15:00Z","v":800,"vw":15.31},{"c":15.3,"h":15.3,"l":15.3,"n":1,"o":15.3,"t":"2026-10-15T08:30:00Z","v":155,"vw":15.3},{"c":15.5,"h":15.5,"l":15.49,"n":2,"o":15.49,"t":"2026-10-15T09:00:00Z","v":200,"vw":15.495},{"c":15.4,"h":15.43,"l":15.4,"n":29,"o":15.42,"t":"2026-10-15T09:30:00Z","v":12000,"vw":15.402336},{"c":15.46,"h":15.46,"l":15.46,"n":2,"o":15.46,"t":"2026-10-15T09:45:00Z","v":125,"vw":15.46},{"c":15.25,"h":15.39,"l":15.24,"n":107,"o":15.39,"t":"2026-10-15T11:00:00Z","v":2681,"vw":15.315918},{"c":15.31,"h":15.38,"l":15.3,"n":11,"o":15.3,"t":"2026-10-15T11:15:00Z","v":861,"vw":15.339231},{"c":15.43,"h":15.43,"l":15.37,"n":3,"o":15.37,"t":"2026-10-15T11:30:00Z","v":800,"vw":15.41125},{"c":15.29,"h":15.29,"l":15.29,"n":2,"o":15.29,"t":"2026-10-15T12:00:00Z","v":105,"vw":15.29},{"c":15.37,"h":15.37,"l":15.37,"n":1,"o":15.37,"t":"2026-10-15T12:15:00Z","v":150,"vw":15.37},{"c":15.25,"h":15.25,"l":15.25,"n":5,"o":15.25,"t":"2026-10-15T12:30:00Z","v":10010,"vw":15.25},{"c":15.27,"h":15.29,"l":15.27,"n":13,"o":15.285,"t":"2026-10-15T12:45:00Z","v":5000,"vw":15.286392},{"c":15.2,"h":15.2,"l":15.2,"n":3,"o":15.2,"t":"2026-10-15T13:00:00Z","v":340,"vw":15.2},{"c":15.2,"h":15.25,"l":15.2,"n":17,"o":15.2479,"t":"2026-10-15T13:15:00Z","v":3091,"vw":15.213031},{"c":16.522,"h":16.64,"l":15.2,"n":286,"o":15.38,"t":"2026-10-15T13:30:00Z","v":77475,"vw":16.281994},{"c":16.45,"h":16.645,"l":16.219646,"n":278,"o":16.54,"t":"2026-10-15T13:45:00Z","v":71063,"vw":16.4166},{"c":16.38,"h":16.46,"l":16.16,"n":75,"o":16.4107,"t":"2026-10-15T14:00:00Z","v":8104,"vw":16.277951},{"c":16.33,"h":16.3799,"l":16.18,"n":74,"o":16.275,"t":"2026-10-15T14:15:00Z","v":31098,"vw":16.22825},{"c":16.33,"h":16.38,"l":16.06,"n":73,"o":16.21,"t":"2026-10-15T14:30:00Z","v":12370,"vw":16.210014},{"c":16.53,"h":16.53,"l":16.311,"n":74,"o":16.4,"t":"2026-10-15T14:45:00Z","v":20642,"vw":16.416909},{"c":16.5,"h":16.65,"l":16.46,"n":78,"o":16.5927,"t":"2026-10-15T15:00:00Z","v":35493,"vw":16.547219},{"c":16.5314,"h":16.68,"l":16.52,"n":37,"o":16.56,"t":"2026-10-15T15:15:00Z","v":5557,"vw":16.576345},{"c":16.56,"h":16.6,"l":16.43,"n":34,"o":16.5,"t":"2026-10-15T15:30:00Z","v":8434,"vw":16.479542},{"c":16.53,"h":16.57,"l":16.4658,"n":32,"o":16.56,"t":"2026-10-15T15:45:00Z","v":5454,"vw":16.530815},{"c":16.565,"h":16.565,"l":16.5,"n":14,"o":16.56,"t":"2026-10-15T16:00:00Z","v":3401,"vw":16.550313},{"c":16.48,"h":16.64,"l":16.48,"n":30,"o":16.56,"t":"2026-10-15T16:15:00Z","v":4367,"vw":16.598569},{"c":16.46,"h":16.57,"l":16.46,"n":13,"o":16.5,"t":"2026-10-15T16:30:00Z","v":1055,"vw":16.510133},{"c":16.41,"h":16.465,"l":16.39,"n":50,"o":16.45,"t":"2026-10-15T16:45:00Z","v":7453,"vw":16.429488},{"c":16.46,"h":16.46,"l":16.35,"n":4,"o":16.38,"t":"2026-10-15T17:00:00Z","v":451,"vw":16.4},{"c":16.5549,"h":16.58,"l":16.52,"n":5,"o":16.52,"t":"2026-10-15T17:15:00Z","v":2208,"vw":16.535538},{"c":16.77,"h":16.77,"l":16.64,"n":28,"o":16.68,"t":"2026-10-15T17:30:00Z","v":7864,"vw":16.694041},{"c":16.69,"h":16.788,"l":16.64,"n":22,"o":16.765,"t":"2026-10-15T17:45:00Z","v":3357,"vw":16.687232},{"c":16.48,"h":16.71,"l":16.48,"n":21,"o":16.65,"t":"2026-10-15T18:00:00Z","v":9423,"vw":16.497112},{"c":16.53,"h":16.56,"l":16.49,"n":12,"o":16.49,"t":"2026-10-15T18:15:00Z","v":2090,"vw":16.541033},{"c":16.54,"h":16.6,"l":16.54,"n":17,"o":16.58,"t":"2026-10-15T18:30:00Z","v":4654,"vw":16.577959},{"c":16.6593,"h":16.6593,"l":16.5378,"n":8,"o":16.5378,"t":"2026-10-15T18:45:00Z","v":2299,"vw":16.609748},{"c":16.96,"h":16.96,"l":16.66,"n":44,"o":16.66,"t":"2026-10-15T19:00:00Z","v":9198,"vw":16.777308},{"c":16.92,"h":17.02,"l":16.91,"n":78,"o":16.98,"t":"2026-10-15T19:15:00Z","v":34981,"vw":16.943829},{"c":16.9848,"h":17.09,"l":16.93,"n":46,"o":16.93,"t":"2026-10-15T19:30:00Z","v":3720,"vw":17.031509},{"c":16.94,"h":17.04,"l":16.92,"n":114,"o":17.0382,"t":"2026-10-15T19:45:00Z","v":12994,"vw":16.974603},{"c":16.99,"h":17,"l":16.95,"n":4,"o":16.95,"t":"2026-10-15T20:00:00Z","v":1194,"vw":16.980569},{"c":16.88,"h":16.91,"l":16.82,"n":44,"o":16.9,"t":"2026-10-15T20:45:00Z","v":4834,"vw":16.889877},{"c":16.74,"h":16.74,"l":16.74,"n":1,"o":16.74,"t":"2026-10-15T21:15:00Z","v":125,"vw":16.74},{"c":16.5858,"h":16.73,"l":16.5858,"n":3,"o":16.73,"t":"2026-10-15T21:30:00Z","v":939,"vw":16.668573},{"c":16.9,"h":16.9,"l":16.9,"n":1,"o":16.9,"t":"2026-10-15T21:45:00Z","v":100,"vw":16.9},{"c":16.7,"h":16.89,"l":16.7,"n":7,"o":16.89,"t":"2026-10-15T22:00:00Z","v":700,"vw":16.835714},{"c":16.9,"h":16.9,"l":16.9,"n":2,"o":16.9,"t":"2026-10-15T22:15:00Z","v":500,"vw":16.9},{"c":16.91,"h":16.95,"l":16.8,"n":25,"o":16.8,"t":"2026-10-15T22:30:00Z","v":3249,"vw":16.920442},{"c":16.8,"h":16.8,"l":16.71,"n":3,"o":16.71,"t":"2026-10-15T23:45:00Z","v":374,"vw":16.769198},{"c":16.36,"h":16.87,"l":16.36,"n":22,"o":16.8,"t":"2026-10-16T08:00:00Z","v":4546,"vw":16.805188},{"c":16.39,"h":16.39,"l":16.39,"n":1,"o":16.39,"t":"2026-10-16T10:15:00Z","v":100,"vw":16.39},{"c":16.58,"h":16.58,"l":16.54,"n":8,"o":16.56,"t":"2026-10-16T11:00:00Z","v":800,"vw":16.555},{"c":16.47,"h":16.47,"l":16.47,"n":1,"o":16.47,"t":"2026-10-16T11:30:00Z","v":100,"vw":16.47},{"c":16.5368,"h":16.57,"l":16.5368,"n":4,"o":16.57,"t":"2026-10-16T12:00:00Z","v":230,"vw":16.5534},{"c":16.47,"h":16.47,"l":16.47,"n":1,"o":16.47,"t":"2026-10-16T12:15:00Z","v":200,"vw":16.47},{"c":16.4,"h":16.4,"l":16.3,"n":6,"o":16.3,"t":"2026-10-16T13:15:00Z","v":462,"vw":16.32439},{"c":16.7,"h":16.7,"l":15.93,"n":162,"o":16.28,"t":"2026-10-16T13:30:00Z","v":22348,"vw":16.395678},{"c":16.22,"h":16.75,"l":16.16,"n":53,"o":16.67,"t":"2026-10-16T13:45:00Z","v":8050,"vw":16.46344},{"c":16.32,"h":16.32,"l":16.18,"n":29,"o":16.21,"t":"2026-10-16T14:00:00Z","v":4959,"vw":16.283391},{"c":16.47,"h":16.57,"l":16.34,"n":46,"o":16.34,"t":"2026-10-16T14:15:00Z","v":9632,"vw":16.449715},{"c":16.76,"h":16.8,"l":16.42,"n":59,"o":16.42,"t":"2026-10-16T14:30:00Z","v":9180,"vw":16.704326},{"c":16.69,"h":16.78,"l":16.66,"n":37,"o":16.7,"t":"2026-10-16T14:45:00Z","v":8040,"vw":16.707416},{"c":16.495,"h":16.69,"l":16.37,"n":50,"o":16.69,"t":"2026-10-16T15:00:00Z","v":8403,"vw":16.496555},{"c":16.52,"h":16.555,"l":16.435,"n":34,"o":16.5,"t":"2026-10-16T15:15:00Z","v":4016,"vw":16.519826},{"c":16.68,"h":16.71,"l":16.65,"n":20,"o":16.65,"t":"2026-10-16T15:30:00Z","v":1578,"vw":16.683846},{"c":16.5,"h":16.77,"l":16.5,"n":56,"o":16.71,"t":"2026-10-16T15:45:00Z","v":11672,"vw":16.656099},{"c":16.58,"h":16.58,"l":16.4,"n":36,"o":16.49,"t":"2026-10-16T16:00:00Z","v":4699,"vw":16.485757},{"c":16.58,"h":16.62,"l":16.5476,"n":5,"o":16.62,"t":"2026-10-16T16:15:00Z","v":1405,"vw":16.600543},{"c":16.66,"h":16.68,"l":16.55,"n":55,"o":16.565,"t":"2026-10-16T16:30:00Z","v":14372,"vw":16.61596},{"c":16.605,"h":16.72,"l":16.6001,"n":53,"o":16.72,"t":"2026-10-16T16:45:00Z","v":5737,"vw":16.661661},{"c":16.475,"h":16.62,"l":16.41,"n":178,"o":16.62,"t":"2026-10-16T17:00:00Z","v":31305,"vw":16.47425},{"c":16.47,"h":16.48,"l":16.35,"n":52,"o":16.48,"t":"2026-10-16T17:15:00Z","v":8956,"vw":16.379714},{"c":16.2101,"h":16.5,"l":16.13,"n":26,"o":16.5,"t":"2026-10-16T17:30:00Z","v":9713,"vw":16.194094},{"c":16.02,"h":16.05,"l":16,"n":33,"o":16.05,"t":"2026-10-16T17:45:00Z","v":3574,"vw":16.008319},{"c":15.95,"h":15.98,"l":15.77,"n":74,"o":15.98,"t":"2026-10-16T18:00:00Z","v":7122,"vw":15.871369},{"c":15.885,"h":15.97,"l":15.8676,"n":21,"o":15.97,"t":"2026-10-16T18:15:00Z","v":3900,"vw":15.889319},{"c":15.94,"h":15.94,"l":15.791,"n":26,"o":15.85,"t":"2026-10-16T18:30:00Z","v":5280,"vw":15.853141},{"c":15.91,"h":15.92,"l":15.8106,"n":20,"o":15.92,"t":"2026-10-16T18:45:00Z","v":2730,"vw":15.86186},{"c":16.005,"h":16.005,"l":15.78,"n":24,"o":15.89,"t":"2026-10-16T19:00:00Z","v":4477,"vw":15.897128},{"c":16.12,"h":16.12,"l":16.035,"n":20,"o":16.035,"t":"2026-10-16T19:15:00Z","v":1794,"vw":16.067555},{"c":15.8756,"h":16.1,"l":15.8756,"n":37,"o":16.1,"t":"2026-10-16T19:30:00Z","v":2738,"vw":15.996051},{"c":15.77,"h":15.89,"l":15.73,"n":109,"o":15.89,"t":"2026-10-16T19:45:00Z","v":12578,"vw":15.791839},{"c":15.73,"h":15.73,"l":15.73,"n":2,"o":15.73,"t":"2026-10-16T20:00:00Z","v":141,"vw":15.73},{"c":15.83,"h":15.83,"l":15.7313,"n":2,"o":15.7313,"t":"2026-10-16T20:15:00Z","v":207,"vw":15.778981},{"c":15.66,"h":15.79,"l":15.66,"n":51,"o":15.78,"t":"2026-10-16T20:30:00Z","v":8131,"vw":15.741652},{"c":15.8,"h":15.8,"l":15.8,"n":8,"o":15.8,"t":"2026-10-16T20:45:00Z","v":663,"vw":15.8},{"c":15.8,"h":15.8,"l":15.8,"n":27,"o":15.8,"t":"2026-10-16T21:00:00Z","v":8541,"vw":15.8},{"c":15.8,"h":15.8,"l":15.8,"n":1,"o":15.8,"t":"2026-10-16T21:15:00Z","v":800,"vw":15.8},{"c":15.81,"h":15.81,"l":15.81,"n":2,"o":15.81,"t":"2026-10-16T21:30:00Z","v":507,"vw":15.81},{"c":15.8,"h":15.82,"l":15.8,"n":7,"o":15.82,"t":"2026-10-16T21:45:00Z","v":6633,"vw":15.813468},{"c":15.66,"h":15.7,"l":15.66,"n":8,"o":15.7,"t":"2026-10-16T22:00:00Z","v":681,"vw":15.692334},{"c":15.69,"h":15.69,"l":15.66,"n":17,"o":15.66,"t":"2026-10-16T22:45:00Z","v":4380,"vw":15.689265},{"c":15.68,"h":15.68,"l":15.66,"n":11,"o":15.68,"t":"2026-10-16T23:00:00Z","v":1725,"vw":15.6776},{"c":15.68,"h":15.68,"l":15.68,"n":10,"o":15.68,"t":"2026-10-16T23:15:00Z","v":1000,"vw":15.68},{"c":15.69,"h":15.69,"l":15.69,"n":27,"o":15.69,"t":"2026-10-16T23:30:00Z","v":2633,"vw":15.69},{"c":15.61,"h":15.61,"l":15.61,"n":4,"o":15.61,"t":"2026-10-16T23:45:00Z","v":208,"vw":15.61},{"c":16.3,"h":16.39,"l":16.24,"n":27,"o":16.32,"t":"2026-10-19T08:00:00Z","v":4407,"vw":16.339918},{"c":16.14,"h":16.14,"l":16.14,"n":3,"o":16.14,"t":"2026-10-19T09:00:00Z","v":200,"vw":16.14},{"c":16.32,"h":16.32,"l":16.32,"n":1,"o":16.32,"t":"2026-10-19T10:15:00Z","v":200,"vw":16.32},{"c":16.4,"h":16.5,"l":16.4,"n":5,"o":16.4,"t":"2026-10-19T11:00:00Z","v":886,"vw":16.442857},{"c":16.47,"h":16.48,"l":16.47,"n":3,"o":16.48,"t":"2026-10-19T11:30:00Z","v":1150,"vw":16.478261},{"c":16.51,"h":16.51,"l":16.47,"n":26,"o":16.49,"t":"2026-10-19T11:45:00Z","v":12180,"vw":16.47935},{"c":16.6,"h":16.6,"l":16.5,"n":9,"o":16.5,"t":"2026-10-19T12:00:00Z","v":7375,"vw":16.506755},{"c":16.6,"h":16.6,"l":16.6,"n":2,"o":16.6,"t":"2026-10-19T12:15:00Z","v":971,"vw":16.6},{"c":16.6,"h":16.6,"l":16.6,"n":1,"o":16.6,"t":"2026-10-19T12:30:00Z","v":500,"vw":16.6},{"c":16.43,"h":16.43,"l":16.43,"n":1,"o":16.43,"t":"2026-10-19T12:45:00Z","v":500,"vw":16.43},{"c":16.56,"h":16.58,"l":16.55,"n":12,"o":16.56,"t":"2026-10-19T13:15:00Z","v":5245,"vw":16.567061},{"c":16.7442,"h":16.8,"l":16.21,"n":130,"o":16.37,"t":"2026-10-19T13:30:00Z","v":20325,"vw":16.691726},{"c":16.4264,"h":16.75,"l":16.42,"n":97,"o":16.63,"t":"2026-10-19T13:45:00Z","v":34694,"vw":16.49189},{"c":16.5,"h":16.54,"l":16.3,"n":57,"o":16.54,"t":"2026-10-19T14:00:00Z","v":6474,"vw":16.436227},{"c":16.55,"h":16.66,"l":16.515,"n":50,"o":16.555,"t":"2026-10-19T14:15:00Z","v":15722,"vw":16.58159},{"c":16.5,"h":16.54,"l":16.36,"n":19,"o":16.435,"t":"2026-10-19T14:30:00Z","v":2571,"vw":16.412917},{"c":16.43,"h":16.53,"l":16.41,"n":21,"o":16.53,"t":"2026-10-19T14:45:00Z","v":1967,"vw":16.452105},{"c":16.62,"h":16.62,"l":16.43,"n":26,"o":16.43,"t":"2026-10-19T15:00:00Z","v":5125,"vw":16.522464},{"c":16.8,"h":16.8,"l":16.63,"n":40,"o":16.63,"t":"2026-10-19T15:15:00Z","v":6672,"vw":16.765735},{"c":16.64,"h":16.745,"l":16.64,"n":31,"o":16.74,"t":"2026-10-19T15:30:00Z","v":5088,"vw":16.719848},{"c":16.55,"h":16.63,"l":16.5,"n":20,"o":16.63,"t":"2026-10-19T15:45:00Z","v":3017,"vw":16.550788},{"c":16.1847,"h":16.48,"l":16.08,"n":101,"o":16.48,"t":"2026-10-19T16:00:00Z","v":11375,"vw":16.252829},{"c":16.11,"h":16.189,"l":16.08,"n":81,"o":16.12,"t":"2026-10-19T16:15:00Z","v":19899,"vw":16.135721},{"c":16.13,"h":16.16,"l":16.05,"n":18,"o":16.14,"t":"2026-10-19T16:30:00Z","v":4596,"vw":16.12329},{"c":16.06,"h":16.08,"l":16.015,"n":15,"o":16.08,"t":"2026-10-19T16:45:00Z","v":1541,"vw":16.043283},{"c":16,"h":16.06,"l":16,"n":16,"o":16,"t":"2026-10-19T17:00:00Z","v":1413,"vw":16.011251},{"c":15.98,"h":16.0743,"l":15.98,"n":9,"o":16.03,"t":"2026-10-19T17:15:00Z","v":640,"vw":16.029182},{"c":15.9,"h":15.96,"l":15.9,"n":16,"o":15.96,"t":"2026-10-19T17:30:00Z","v":2344,"vw":15.908286},{"c":15.86,"h":15.86,"l":15.82,"n":5,"o":15.83,"t":"2026-10-19T17:45:00Z","v":1200,"vw":15.849167},{"c":15.96,"h":15.9999,"l":15.945,"n":18,"o":15.9999,"t":"2026-10-19T18:00:00Z","v":3310,"vw":15.964237},{"c":15.97,"h":16.02,"l":15.94,"n":33,"o":15.98,"t":"2026-10-19T18:15:00Z","v":4202,"vw":15.977016},{"c":16.11,"h":16.13,"l":15.91,"n":33,"o":15.99,"t":"2026-10-19T18:30:00Z","v":4301,"vw":16.083718},{"c":16.08,"h":16.1601,"l":16.08,"n":10,"o":16.15,"t":"2026-10-19T18:45:00Z","v":1201,"vw":16.145468},{"c":16.0485,"h":16.175,"l":16.0485,"n":4,"o":16.15,"t":"2026-10-19T19:00:00Z","v":360,"vw":16.1245},{"c":16.33,"h":16.33,"l":16.11,"n":19,"o":16.11,"t":"2026-10-19T19:15:00Z","v":3365,"vw":16.167021},{"c":16.28,"h":16.35,"l":16.27,"n":11,"o":16.275,"t":"2026-10-19T19:30:00Z","v":2621,"vw":16.316086},{"c":15.99,"h":16.23,"l":15.99,"n":104,"o":16.23,"t":"2026-10-19T19:45:00Z","v":15465,"vw":16.101464},{"c":16.02,"h":16.02,"l":15.97,"n":15,"o":15.97,"t":"2026-10-19T20:00:00Z","v":518,"vw":16.003333},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-19T20:30:00Z","v":100,"vw":16},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-19T21:30:00Z","v":200,"vw":16},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-19T22:45:00Z","v":232,"vw":16},{"c":15.75,"h":15.8,"l":15.75,"n":22,"o":15.75,"t":"2026-10-20T08:00:00Z","v":1429,"vw":15.766697},{"c":15.71,"h":15.71,"l":15.71,"n":2,"o":15.71,"t":"2026-10-20T10:30:00Z","v":587,"vw":15.71},{"c":15.62,"h":15.62,"l":15.62,"n":1,"o":15.62,"t":"2026-10-20T10:45:00Z","v":550,"vw":15.62},{"c":15.715,"h":15.715,"l":15.715,"n":2,"o":15.715,"t":"2026-10-20T11:00:00Z","v":190,"vw":15.715},{"c":15.6347,"h":15.6347,"l":15.634,"n":2,"o":15.634,"t":"2026-10-20T11:30:00Z","v":1299,"vw":15.634162},{"c":15.61,"h":15.63,"l":15.61,"n":7,"o":15.63,"t":"2026-10-20T11:45:00Z","v":602,"vw":15.615213},{"c":15.85,"h":15.85,"l":15.85,"n":6,"o":15.85,"t":"2026-10-20T12:45:00Z","v":450,"vw":15.85},{"c":15.63,"h":15.71,"l":15.63,"n":3,"o":15.71,"t":"2026-10-20T13:15:00Z","v":250,"vw":15.67},{"c":15.71,"h":15.9,"l":15.5714,"n":53,"o":15.66,"t":"2026-10-20T13:30:00Z","v":8608,"vw":15.696474},{"c":16.0667,"h":16.0667,"l":15.74,"n":10,"o":15.74,"t":"2026-10-20T13:45:00Z","v":743,"vw":15.946683},{"c":16.31,"h":16.31,"l":16.15,"n":74,"o":16.17,"t":"2026-10-20T14:00:00Z","v":12123,"vw":16.208088},{"c":16.48,"h":16.53,"l":16.2406,"n":40,"o":16.265,"t":"2026-10-20T14:15:00Z","v":5644,"vw":16.448015},{"c":16.28,"h":16.45,"l":16.28,"n":36,"o":16.445,"t":"2026-10-20T14:30:00Z","v":3773,"vw":16.374541},{"c":16.44,"h":16.44,"l":16.345,"n":20,"o":16.38,"t":"2026-10-20T14:45:00Z","v":2966,"vw":16.384357},{"c":16.2,"h":16.41,"l":16.2,"n":18,"o":16.41,"t":"2026-10-20T15:00:00Z","v":2641,"vw":16.323487},{"c":16.1975,"h":16.225,"l":16.18,"n":18,"o":16.18,"t":"2026-10-20T15:15:00Z","v":5183,"vw":16.208681},{"c":16.155,"h":16.18,"l":16.155,"n":4,"o":16.18,"t":"2026-10-20T15:30:00Z","v":672,"vw":16.169359},{"c":16.24,"h":16.24,"l":16.24,"n":1,"o":16.24,"t":"2026-10-20T15:45:00Z","v":200,"vw":16.24},{"c":16.3,"h":16.41,"l":16.29,"n":18,"o":16.41,"t":"2026-10-20T16:00:00Z","v":4827,"vw":16.356937},{"c":16.3,"h":16.3,"l":16.2317,"n":6,"o":16.2317,"t":"2026-10-20T16:15:00Z","v":2236,"vw":16.25433},{"c":16.27,"h":16.381,"l":16.27,"n":8,"o":16.36,"t":"2026-10-20T16:30:00Z","v":1770,"vw":16.354},{"c":16.2412,"h":16.2412,"l":16.2412,"n":1,"o":16.2412,"t":"2026-10-20T16:45:00Z","v":500,"vw":16.2412},{"c":16.23,"h":16.23,"l":16.125,"n":18,"o":16.15,"t":"2026-10-20T17:00:00Z","v":1690,"vw":16.204798},{"c":16.37,"h":16.37,"l":16.24,"n":7,"o":16.27,"t":"2026-10-20T17:15:00Z","v":750,"vw":16.294616},{"c":16.39,"h":16.39,"l":16.36,"n":20,"o":16.36,"t":"2026-10-20T17:30:00Z","v":3445,"vw":16.380009},{"c":16.5,"h":16.5,"l":16.49,"n":7,"o":16.5,"t":"2026-10-20T17:45:00Z","v":1128,"vw":16.498086},{"c":16.515,"h":16.515,"l":16.515,"n":2,"o":16.515,"t":"2026-10-20T18:00:00Z","v":112,"vw":16.515},{"c":16.54,"h":16.54,"l":16.54,"n":4,"o":16.54,"t":"2026-10-20T18:15:00Z","v":456,"vw":16.54},{"c":16.43,"h":16.51,"l":16.43,"n":13,"o":16.51,"t":"2026-10-20T18:30:00Z","v":1767,"vw":16.481844},{"c":16.59,"h":16.59,"l":16.59,"n":1,"o":16.59,"t":"2026-10-20T18:45:00Z","v":100,"vw":16.59},{"c":16.63,"h":16.66,"l":16.6,"n":11,"o":16.62,"t":"2026-10-20T19:00:00Z","v":3358,"vw":16.6474},{"c":16.5076,"h":16.585,"l":16.5076,"n":5,"o":16.585,"t":"2026-10-20T19:15:00Z","v":1371,"vw":16.570244},{"c":16.54,"h":16.54,"l":16.54,"n":1,"o":16.54,"t":"2026-10-20T19:30:00Z","v":100,"vw":16.54},{"c":16.37,"h":16.56,"l":16.37,"n":90,"o":16.5,"t":"2026-10-20T19:45:00Z","v":8720,"vw":16.486832},{"c":16.42,"h":16.42,"l":16.42,"n":1,"o":16.42,"t":"2026-10-20T20:00:00Z","v":501,"vw":16.42},{"c":16.57,"h":16.57,"l":16.5,"n":5,"o":16.5,"t":"2026-10-20T20:30:00Z","v":381,"vw":16.537759},{"c":16.55,"h":16.55,"l":16.55,"n":1,"o":16.55,"t":"2026-10-20T21:30:00Z","v":100,"vw":16.55},{"c":16.7,"h":16.7,"l":16.7,"n":3,"o":16.7,"t":"2026-10-20T21:45:00Z","v":1005,"vw":16.7},{"c":16.85,"h":16.85,"l":16.85,"n":2,"o":16.85,"t":"2026-10-20T22:15:00Z","v":150,"vw":16.85},{"c":16.79,"h":16.79,"l":16.79,"n":2,"o":16.79,"t":"2026-10-20T22:30:00Z","v":550,"vw":16.79},{"c":16.66,"h":16.66,"l":16.61,"n":6,"o":16.61,"t":"2026-10-20T23:15:00Z","v":1387,"vw":16.629575},{"c":16.76,"h":16.76,"l":16.76,"n":1,"o":16.76,"t":"2026-10-20T23:45:00Z","v":100,"vw":16.76},{"c":16.7,"h":16.7,"l":16.7,"n":3,"o":16.7,"t":"2026-10-21T08:00:00Z","v":409,"vw":16.7},{"c":16.63,"h":16.63,"l":16.63,"n":15,"o":16.63,"t":"2026-10-21T08:30:00Z","v":200,"vw":16.63},{"c":16.59,"h":16.59,"l":16.59,"n":2,"o":16.59,"t":"2026-10-21T10:30:00Z","v":250,"vw":16.59},{"c":16.7,"h":16.7,"l":16.61,"n":15,"o":16.61,"t":"2026-10-21T11:15:00Z","v":3354,"vw":16.683753},{"c":16.65,"h":16.65,"l":16.65,"n":1,"o":16.65,"t":"2026-10-21T12:30:00Z","v":118,"vw":16.65},{"c":16.54,"h":16.62,"l":16.54,"n":4,"o":16.62,"t":"2026-10-21T12:45:00Z","v":640,"vw":16.592117},{"c":16.58,"h":16.63,"l":16.58,"n":5,"o":16.61,"t":"2026-10-21T13:00:00Z","v":459,"vw":16.6125},{"c":16.57,"h":16.63,"l":16.57,"n":6,"o":16.63,"t":"2026-10-21T13:15:00Z","v":1320,"vw":16.600472},{"c":16.4529,"h":16.57,"l":16.17,"n":88,"o":16.27,"t":"2026-10-21T13:30:00Z","v":12396,"vw":16.419669},{"c":16.65,"h":16.65,"l":16.46,"n":36,"o":16.46,"t":"2026-10-21T13:45:00Z","v":6611,"vw":16.60543},{"c":16.5,"h":16.63,"l":16.48,"n":16,"o":16.57,"t":"2026-10-21T14:00:00Z","v":2840,"vw":16.58701},{"c":16.48,"h":16.485,"l":16.48,"n":8,"o":16.485,"t":"2026-10-21T14:15:00Z","v":760,"vw":16.481667},{"c":16.43,"h":16.56,"l":16.43,"n":6,"o":16.56,"t":"2026-10-21T14:30:00Z","v":1227,"vw":16.549167},{"c":16.545,"h":16.61,"l":16.53,"n":11,"o":16.53,"t":"2026-10-21T14:45:00Z","v":1828,"vw":16.562206},{"c":16.6,"h":16.6,"l":16.5356,"n":8,"o":16.54,"t":"2026-10-21T15:00:00Z","v":808,"vw":16.552361},{"c":16.6,"h":16.61,"l":16.56,"n":11,"o":16.61,"t":"2026-10-21T15:15:00Z","v":2860,"vw":16.598905},{"c":16.7954,"h":16.84,"l":16.64,"n":51,"o":16.65,"t":"2026-10-21T15:30:00Z","v":10045,"vw":16.76704},{"c":17.005,"h":17.005,"l":16.9,"n":48,"o":16.9,"t":"2026-10-21T15:45:00Z","v":15221,"vw":16.922494},{"c":16.89,"h":16.9717,"l":16.825,"n":38,"o":16.9717,"t":"2026-10-21T16:00:00Z","v":10121,"vw":16.872664},{"c":16.8201,"h":16.88,"l":16.8201,"n":12,"o":16.88,"t":"2026-10-21T16:15:00Z","v":1950,"vw":16.871589},{"c":16.87,"h":16.89,"l":16.77,"n":9,"o":16.77,"t":"2026-10-21T16:30:00Z","v":676,"vw":16.845423},{"c":16.86,"h":16.86,"l":16.825,"n":2,"o":16.825,"t":"2026-10-21T16:45:00Z","v":300,"vw":16.848333},{"c":16.83,"h":16.85,"l":16.83,"n":3,"o":16.85,"t":"2026-10-21T17:00:00Z","v":233,"vw":16.84},{"c":16.83,"h":16.89,"l":16.83,"n":4,"o":16.89,"t":"2026-10-21T17:15:00Z","v":321,"vw":16.850912},{"c":16.73,"h":16.83,"l":16.73,"n":9,"o":16.83,"t":"2026-10-21T17:30:00Z","v":2108,"vw":16.771917},{"c":16.731,"h":16.78,"l":16.731,"n":4,"o":16.78,"t":"2026-10-21T17:45:00Z","v":563,"vw":16.7408},{"c":16.78,"h":16.78,"l":16.76,"n":4,"o":16.76,"t":"2026-10-21T18:00:00Z","v":619,"vw":16.771803},{"c":16.85,"h":16.85,"l":16.785,"n":11,"o":16.785,"t":"2026-10-21T18:15:00Z","v":4750,"vw":16.811235},{"c":16.77,"h":16.87,"l":16.77,"n":26,"o":16.8626,"t":"2026-10-21T18:30:00Z","v":6805,"vw":16.848486},{"c":16.63,"h":16.65,"l":16.63,"n":7,"o":16.65,"t":"2026-10-21T18:45:00Z","v":495,"vw":16.640782},{"c":16.58,"h":16.615,"l":16.51,"n":71,"o":16.53,"t":"2026-10-21T19:00:00Z","v":10389,"vw":16.548797},{"c":16.7005,"h":16.7005,"l":16.58,"n":7,"o":16.59,"t":"2026-10-21T19:15:00Z","v":1208,"vw":16.606924},{"c":16.74,"h":16.74,"l":16.74,"n":1,"o":16.74,"t":"2026-10-21T19:30:00Z","v":169,"vw":16.74},{"c":16.82,"h":16.87,"l":16.72,"n":58,"o":16.82,"t":"2026-10-21T19:45:00Z","v":8295,"vw":16.798054},{"c":16.79,"h":16.79,"l":16.79,"n":1,"o":16.79,"t":"2026-10-21T20:00:00Z","v":154,"vw":16.79},{"c":16.81,"h":16.81,"l":16.78,"n":6,"o":16.78,"t":"2026-10-21T20:30:00Z","v":660,"vw":16.801476},{"c":16.6132,"h":16.6132,"l":16.6,"n":3,"o":16.6,"t":"2026-10-21T22:00:00Z","v":300,"vw":16.604475},{"c":16.58,"h":16.58,"l":16.58,"n":4,"o":16.58,"t":"2026-10-21T23:00:00Z","v":800,"vw":16.58},{"c":16.58,"h":16.58,"l":16.58,"n":4,"o":16.58,"t":"2026-10-21T23:15:00Z","v":400,"vw":16.58},{"c":16.58,"h":16.58,"l":16.459,"n":3,"o":16.459,"t":"2026-10-21T23:45:00Z","v":667,"vw":16.533462},{"c":15.95,"h":16.12,"l":15.87,"n":64,"o":16,"t":"2026-10-22T08:00:00Z","v":7530,"vw":15.972749},{"c":15.85,"h":15.85,"l":15.85,"n":2,"o":15.85,"t":"2026-10-22T08:30:00Z","v":201,"vw":15.85},{"c":15.85,"h":15.85,"l":15.85,"n":2,"o":15.85,"t":"2026-10-22T08:45:00Z","v":500,"vw":15.85},{"c":15.9,"h":15.94,"l":15.9,"n":4,"o":15.94,"t":"2026-10-22T11:00:00Z","v":550,"vw":15.926667},{"c":15.94,"h":15.94,"l":15.93,"n":3,"o":15.93,"t":"2026-10-22T11:30:00Z","v":755,"vw":15.937143},{"c":15.9,"h":15.9,"l":15.9,"n":1,"o":15.9,"t":"2026-10-22T12:15:00Z","v":100,"vw":15.9},{"c":15.87,"h":15.88,"l":15.865,"n":13,"o":15.88,"t":"2026-10-22T12:30:00Z","v":12032,"vw":15.878511},{"c":15.81,"h":15.82,"l":15.8,"n":10,"o":15.82,"t":"2026-10-22T12:45:00Z","v":1250,"vw":15.806087},{"c":16.04,"h":16.04,"l":15.7,"n":14,"o":15.7,"t":"2026-10-22T13:15:00Z","v":564,"vw":15.923684},{"c":16.2,"h":16.29,"l":15.74,"n":96,"o":15.84,"t":"2026-10-22T13:30:00Z","v":79470,"vw":15.987393},{"c":16.72,"h":16.72,"l":16.07,"n":108,"o":16.16,"t":"2026-10-22T13:45:00Z","v":52617,"vw":16.570808},{"c":16.69,"h":16.9393,"l":16.62,"n":194,"o":16.62,"t":"2026-10-22T14:00:00Z","v":54207,"vw":16.762375},{"c":16.64,"h":16.93,"l":16.64,"n":40,"o":16.72,"t":"2026-10-22T14:15:00Z","v":8604,"vw":16.803962},{"c":16.37,"h":16.66,"l":16.33,"n":51,"o":16.66,"t":"2026-10-22T14:30:00Z","v":11402,"vw":16.456308},{"c":16.19,"h":16.37,"l":16.08,"n":387,"o":16.37,"t":"2026-10-22T14:45:00Z","v":222327,"vw":16.150895},{"c":15.8899,"h":16.1498,"l":15.8899,"n":48,"o":16.141,"t":"2026-10-22T15:00:00Z","v":6055,"vw":16.040252},{"c":16.11,"h":16.21,"l":15.91,"n":39,"o":15.91,"t":"2026-10-22T15:15:00Z","v":5972,"vw":16.065546},{"c":16.17,"h":16.24,"l":16.0541,"n":166,"o":16.0541,"t":"2026-10-22T15:30:00Z","v":21025,"vw":16.148852},{"c":16.26,"h":16.2646,"l":16.03,"n":89,"o":16.1,"t":"2026-10-22T15:45:00Z","v":11917,"vw":16.162399},{"c":16.33,"h":16.33,"l":16.19,"n":81,"o":16.31,"t":"2026-10-22T16:00:00Z","v":37263,"vw":16.291007},{"c":16.24,"h":16.32,"l":16.24,"n":46,"o":16.28,"t":"2026-10-22T16:15:00Z","v":6408,"vw":16.288363},{"c":15.94,"h":16.1801,"l":15.94,"n":10,"o":16.1801,"t":"2026-10-22T16:30:00Z","v":1634,"vw":16.069875},{"c":15.9221,"h":15.95,"l":15.71,"n":53,"o":15.95,"t":"2026-10-22T16:45:00Z","v":5018,"vw":15.808592},{"c":16,"h":16,"l":15.78,"n":8,"o":15.9,"t":"2026-10-22T17:00:00Z","v":2801,"vw":15.891832},{"c":15.925,"h":16.03,"l":15.925,"n":11,"o":16.03,"t":"2026-10-22T17:15:00Z","v":637,"vw":15.9625},{"c":16.12,"h":16.12,"l":16.0288,"n":13,"o":16.0288,"t":"2026-10-22T17:30:00Z","v":2333,"vw":16.043864},{"c":15.9,"h":16.1,"l":15.9,"n":12,"o":16.1,"t":"2026-10-22T17:45:00Z","v":1673,"vw":16.028065},{"c":15.81,"h":15.87,"l":15.75,"n":18,"o":15.775,"t":"2026-10-22T18:00:00Z","v":3146,"vw":15.797706},{"c":15.805,"h":15.9,"l":15.79,"n":41,"o":15.83,"t":"2026-10-22T18:15:00Z","v":8850,"vw":15.841664},{"c":15.83,"h":15.83,"l":15.76,"n":4,"o":15.76,"t":"2026-10-22T18:30:00Z","v":2295,"vw":15.82288},{"c":15.83,"h":15.8301,"l":15.79,"n":7,"o":15.8301,"t":"2026-10-22T18:45:00Z","v":1058,"vw":15.820415},{"c":15.92,"h":15.92,"l":15.83,"n":12,"o":15.83,"t":"2026-10-22T19:00:00Z","v":1946,"vw":15.895352},{"c":15.885,"h":15.95,"l":15.88,"n":8,"o":15.89,"t":"2026-10-22T19:15:00Z","v":1710,"vw":15.898382},{"c":15.76,"h":15.91,"l":15.695,"n":14,"o":15.91,"t":"2026-10-22T19:30:00Z","v":1260,"vw":15.772614},{"c":15.85,"h":15.97,"l":15.76,"n":118,"o":15.76,"t":"2026-10-22T19:45:00Z","v":25546,"vw":15.886402},{"c":15.84,"h":15.84,"l":15.83,"n":5,"o":15.84,"t":"2026-10-22T20:00:00Z","v":878,"vw":15.838403},{"c":15.8183,"h":15.8183,"l":15.79,"n":2,"o":15.79,"t":"2026-10-22T22:00:00Z","v":1100,"vw":15.815727},{"c":15.7,"h":15.7,"l":15.7,"n":1,"o":15.7,"t":"2026-10-22T22:15:00Z","v":600,"vw":15.7}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.35498054052535405,"strike":23.600259459661945,"iv":1.1898521509475726,"gamma":0.0442859110528067,"theta":-0.02140531264255641,"vega":0.0102868088356437,"rho":0.0015573133968108574,"breakevenPct":52.58114649800828},{"delta":0.2,"premium":0.5139299648236044,"strike":22.24046690117597,"iv":1.2079721158901093,"gamma":0.05225676244959091,"theta":-0.026071160461427358,"vega":0.012372222411583238,"rho":0.0020486845502212625,"breakevenPct":44.93246411464698},{"delta":0.25,"premium":0.6867749419953595,"strike":21.08816705336427,"iv":1.2222740139211137,"gamma":0.05871508120649652,"theta":-0.029926682134570764,"vega":0.014076566125290024,"rho":0.002531761647025094,"breakevenPct":38.69389805961548},{"delta":0.3,"premium":0.8602857142857143,"strike":19.94857142857143,"iv":1.2068245714285715,"gamma":0.065052,"theta":-0.032408,"vega":0.015356571428571428,"rho":0.0030140071880831072,"breakevenPct":32.540491355777995},{"delta":0.35,"premium":1.0509601181683896,"strike":18.997045790251107,"iv":1.2000131462333825,"gamma":0.06970443131462334,"theta":-0.034408862629246674,"vega":0.016402658788774005,"rho":0.0034840711270994243,"breakevenPct":27.694305149168787},{"delta":0.4,"premium":1.290989660265879,"strike":18.258493353028065,"iv":1.2282997045790252,"gamma":0.0708122599704579,"theta":-0.03662451994091581,"vega":0.017067355982274744,"rho":0.003916852239981038,"breakevenPct":24.519000084674808},{"delta":0.45,"premium":1.5196197411003236,"strike":17.47411003236246,"iv":1.2258941747572816,"gamma":0.07272508090614886,"theta":-0.03750517799352751,"vega":0.017457766990291262,"rho":0.00435816800329264,"breakevenPct":20.979170531610084},{"delta":0.5,"premium":1.7422734026745914,"strike":16.692421991084696,"iv":1.2010205052005944,"gamma":0.07483818722139673,"theta":-0.03713863298662704,"vega":0.01756924219910847,"rho":0.004804261545728975,"breakevenPct":17.41844199846679},{"delta":0.55,"premium":1.9701051248357428,"strike":15.95532194480946,"iv":1.1699374507227331,"gamma":0.07636596583442838,"theta":-0.03603745072273325,"vega":0.017468725361366625,"rho":0.005246873614651404,"breakevenPct":14.174694711115944},{"delta":0.6,"premium":2.265768725361366,"strike":15.298291721419186,"iv":1.1690176084099868,"gamma":0.07439487516425755,"theta":-0.03511760840998686,"vega":0.01700880420499343,"rho":0.005638234352862189,"breakevenPct":11.872996476309247},{"delta":0.65,"premium":2.5754498714652954,"strike":14.649100257069408,"iv":1.1610907455012853,"gamma":0.07171041131105399,"theta":-0.03350694087403599,"vega":0.016308740359897173,"rho":0.006018308460272297,"breakevenPct":9.710510372832509},{"delta":0.7,"premium":2.896786632390745,"strike":14.00642673521851,"iv":1.147337532133676,"gamma":0.06843277634961441,"theta":-0.03132185089974293,"vega":0.015408997429305914,"rho":0.006388997713500157,"breakevenPct":7.663779411523912},{"delta":0.75,"premium":3.408810572687225,"strike":13.273127753303964,"iv":1.1897947136563878,"gamma":0.0601863436123348,"theta":-0.029555506607929515,"vega":0.014018942731277531,"rho":0.006612079648801576,"breakevenPct":6.254384241982106},{"delta":0.8,"premium":3.9407751937984505,"strike":12.513178294573642,"iv":1.2090617054263566,"gamma":0.05198837209302324,"theta":-0.026563255813953482,"vega":0.012331627906976741,"rho":0.006818324742676147,"breakevenPct":4.802251518293595},{"delta":0.85,"premium":4.6272209567198175,"strike":11.61503416856492,"iv":1.2477243735763097,"gamma":0.0422498861047836,"theta":-0.022983599088838267,"vega":0.010291571753986333,"rho":0.006902516762274076,"breakevenPct":3.4538543011766794},{"delta":0.9,"premium":5.634478585227138,"strike":10.430025193850426,"iv":1.3294565830607479,"gamma":0.029751503381927967,"theta":-0.018656315559133326,"vega":0.007707801030526719,"rho":0.006731758565400747,"breakevenPct":2.3216801215131464}],"put":[{"delta":0.1,"premium":0.30656201420034435,"strike":10.631240284006886,"iv":1.2618037945743197,"gamma":0.031685611036141786,"theta":-0.01655688657136928,"vega":0.007737060769311264,"rho":-0.0015122102469621544,"breakevenPct":34.23771802670992},{"delta":0.15,"premium":0.4563682602333198,"strike":11.875788401555464,"iv":1.140338301290993,"gamma":0.046146767197277484,"theta":-0.01987982877814162,"vega":0.01030943103816299,"rho":-0.002256695782316045,"breakevenPct":27.26483986419015},{"delta":0.2,"premium":0.6575075075075076,"strike":12.663663663663664,"iv":1.126357057057057,"gamma":0.0557966966966967,"theta":-0.023485585585585587,"vega":0.012325525525525526,"rho":-0.0030451124572437724,"breakevenPct":23.52766779518371},{"delta":0.25,"premium":0.879144385026738,"strike":13.368983957219251,"iv":1.1188294117647057,"gamma":0.06377433155080214,"theta":-0.026428342245989306,"vega":0.013974866310160428,"rho":-0.003849626841458361,"breakevenPct":20.446881705780164},{"delta":0.3,"premium":1.116583541147132,"strike":14.034912718204488,"iv":1.1109014962593518,"gamma":0.07061296758104739,"theta":-0.028804738154613464,"vega":0.015352369077306732,"rho":-0.004665904803116846,"breakevenPct":17.717648553774794},{"delta":0.35,"premium":1.412718204488778,"strike":14.658354114713216,"iv":1.118071072319202,"gamma":0.07441596009975063,"theta":-0.03067506234413965,"vega":0.016287531172069825,"rho":-0.00552833076264479,"breakevenPct":15.632892291564076},{"delta":0.4,"premium":1.7139913899138994,"strike":15.277982779827799,"iv":1.1155230012300124,"gamma":0.07791771217712178,"theta":-0.03186678966789668,"vega":0.017022386223862238,"rho":-0.006394172505382173,"breakevenPct":13.60515038271401},{"delta":0.45,"premium":2.0214944649446496,"strike":15.892988929889299,"iv":1.1011933579335793,"gamma":0.08105424354243543,"theta":-0.032235793357933584,"vega":0.01751439114391144,"rho":-0.0072641555074088714,"breakevenPct":11.646532070416239},{"delta":0.5,"premium":2.4553206002728514,"strike":16.56343792633015,"iv":1.117068076398363,"gamma":0.08036043656207367,"theta":-0.03275075034106412,"vega":0.0176,"rho":-0.008232742365663775,"breakevenPct":10.139380088807009},{"delta":0.55,"premium":2.907046979865772,"strike":17.241610738255034,"iv":1.1262744966442952,"gamma":0.07913422818791946,"theta":-0.032640939597315434,"vega":0.01745503355704698,"rho":-0.009215410558229522,"breakevenPct":8.697046124909157},{"delta":0.6,"premium":3.343288590604027,"strike":17.91275167785235,"iv":1.1123147651006713,"gamma":0.0783959731543624,"theta":-0.031365771812080535,"vega":0.017052348993288592,"rho":-0.01018618552756589,"breakevenPct":7.2008720557431705},{"delta":0.65,"premium":4.015929203539823,"strike":18.76991150442478,"iv":1.13629203539823,"gamma":0.07352654867256637,"theta":-0.0305070796460177,"vega":0.016384070796460176,"rho":-0.011341798902590553,"breakevenPct":6.025590440223205},{"delta":0.7,"premium":4.63632075471698,"strike":19.581761006289305,"iv":1.1274779874213836,"gamma":0.06936572327044026,"theta":-0.028147484276729563,"vega":0.015327358490566038,"rho":-0.012456256827970762,"breakevenPct":4.806113047310012},{"delta":0.75,"premium":5.378663793103448,"strike":20.504310344827587,"iv":1.120390948275862,"gamma":0.06392025862068966,"theta":-0.025238362068965518,"vega":0.013993965517241379,"rho":-0.013666400109965114,"breakevenPct":3.6583022183175893},{"delta":0.8,"premium":6.504347826086958,"strike":21.782608695652176,"iv":1.144821739130435,"gamma":0.055178260869565204,"theta":-0.02233478260869565,"vega":0.01236086956521739,"rho":-0.015178949025804387,"breakevenPct":2.6862364995845947},{"delta":0.85,"premium":7.913234201233204,"strike":23.348038001370227,"iv":1.1617845863394052,"gamma":0.04529052865401298,"theta":-0.018036765614157912,"vega":0.01027885970628049,"rho":-0.016922221199476783,"breakevenPct":1.6891477698278747},{"delta":0.9,"premium":9.225678848194699,"strike":24.806309831327443,"iv":1.1184048562942743,"gamma":0.03536224552445523,"theta":-0.012095570126674043,"vega":0.0077322653526420634,"rho":-0.018581660763693664,"breakevenPct":0.7603122093455751}]},"raw":{"call":[{"delta":0.15,"premium":0.35498054052535405,"strike":23.600259459661945,"iv":1.1898521509475726,"gamma":0.0442859110528067,"theta":-0.02140531264255641,"vega":0.0102868088356437,"rho":0.0015573133968108574,"breakevenPct":52.58114649800828},{"delta":0.2,"premium":0.5139299648236044,"strike":22.24046690117597,"iv":1.2079721158901093,"gamma":0.05225676244959091,"theta":-0.026071160461427358,"vega":0.012372222411583238,"rho":0.0020486845502212625,"breakevenPct":44.93246411464698},{"delta":0.25,"premium":0.6867749419953595,"strike":21.08816705336427,"iv":1.2222740139211137,"gamma":0.05871508120649652,"theta":-0.029926682134570764,"vega":0.014076566125290024,"rho":0.002531761647025094,"breakevenPct":38.69389805961548},{"delta":0.3,"premium":0.8602857142857143,"strike":19.94857142857143,"iv":1.2068245714285715,"gamma":0.065052,"theta":-0.032408,"vega":0.015356571428571428,"rho":0.0030140071880831072,"breakevenPct":32.540491355777995},{"delta":0.35,"premium":1.0509601181683896,"strike":18.997045790251107,"iv":1.2000131462333825,"gamma":0.06970443131462334,"theta":-0.034408862629246674,"vega":0.016402658788774005,"rho":0.0034840711270994243,"breakevenPct":27.694305149168787},{"delta":0.4,"premium":1.290989660265879,"strike":18.258493353028065,"iv":1.2282997045790252,"gamma":0.0708122599704579,"theta":-0.03662451994091581,"vega":0.017067355982274744,"rho":0.003916852239981038,"breakevenPct":24.519000084674808},{"delta":0.45,"premium":1.5196197411003236,"strike":17.47411003236246,"iv":1.2258941747572816,"gamma":0.07272508090614886,"theta":-0.03750517799352751,"vega":0.017457766990291262,"rho":0.00435816800329264,"breakevenPct":20.979170531610084},{"delta":0.5,"premium":1.7422734026745914,"strike":16.692421991084696,"iv":1.2010205052005944,"gamma":0.07483818722139673,"theta":-0.03713863298662704,"vega":0.01756924219910847,"rho":0.004804261545728975,"breakevenPct":17.41844199846679},{"delta":0.55,"premium":1.9701051248357428,"strike":15.95532194480946,"iv":1.1699374507227331,"gamma":0.07636596583442838,"theta":-0.03603745072273325,"vega":0.017468725361366625,"rho":0.005246873614651404,"breakevenPct":14.174694711115944},{"delta":0.6,"premium":2.265768725361366,"strike":15.298291721419186,"iv":1.1690176084099868,"gamma":0.07439487516425755,"theta":-0.03511760840998686,"vega":0.01700880420499343,"rho":0.005638234352862189,"breakevenPct":11.872996476309247},{"delta":0.65,"premium":2.5754498714652954,"strike":14.649100257069408,"iv":1.1610907455012853,"gamma":0.07171041131105399,"theta":-0.03350694087403599,"vega":0.016308740359897173,"rho":0.006018308460272297,"breakevenPct":9.710510372832509},{"delta":0.7,"premium":2.896786632390745,"strike":14.00642673521851,"iv":1.147337532133676,"gamma":0.06843277634961441,"theta":-0.03132185089974293,"vega":0.015408997429305914,"rho":0.006388997713500157,"breakevenPct":7.663779411523912},{"delta":0.75,"premium":3.408810572687225,"strike":13.273127753303964,"iv":1.1897947136563878,"gamma":0.0601863436123348,"theta":-0.029555506607929515,"vega":0.014018942731277531,"rho":0.006612079648801576,"breakevenPct":6.254384241982106},{"delta":0.8,"premium":3.9407751937984505,"strike":12.513178294573642,"iv":1.2090617054263566,"gamma":0.05198837209302324,"theta":-0.026563255813953482,"vega":0.012331627906976741,"rho":0.006818324742676147,"breakevenPct":4.802251518293595},{"delta":0.85,"premium":4.6272209567198175,"strike":11.61503416856492,"iv":1.2477243735763097,"gamma":0.0422498861047836,"theta":-0.022983599088838267,"vega":0.010291571753986333,"rho":0.006902516762274076,"breakevenPct":3.4538543011766794},{"delta":0.9,"premium":5.634478585227138,"strike":10.430025193850426,"iv":1.3294565830607479,"gamma":0.029751503381927967,"theta":-0.018656315559133326,"vega":0.007707801030526719,"rho":0.006731758565400747,"breakevenPct":2.3216801215131464}],"put":[{"delta":0.1,"premium":0.30656201420034435,"strike":10.631240284006886,"iv":1.2618037945743197,"gamma":0.031685611036141786,"theta":-0.01655688657136928,"vega":0.007737060769311264,"rho":-0.0015122102469621544,"breakevenPct":34.23771802670992},{"delta":0.15,"premium":0.4563682602333198,"strike":11.875788401555464,"iv":1.140338301290993,"gamma":0.046146767197277484,"theta":-0.01987982877814162,"vega":0.01030943103816299,"rho":-0.002256695782316045,"breakevenPct":27.26483986419015},{"delta":0.2,"premium":0.6575075075075076,"strike":12.663663663663664,"iv":1.126357057057057,"gamma":0.0557966966966967,"theta":-0.023485585585585587,"vega":0.012325525525525526,"rho":-0.0030451124572437724,"breakevenPct":23.52766779518371},{"delta":0.25,"premium":0.879144385026738,"strike":13.368983957219251,"iv":1.1188294117647057,"gamma":0.06377433155080214,"theta":-0.026428342245989306,"vega":0.013974866310160428,"rho":-0.003849626841458361,"breakevenPct":20.446881705780164},{"delta":0.3,"premium":1.116583541147132,"strike":14.034912718204488,"iv":1.1109014962593518,"gamma":0.07061296758104739,"theta":-0.028804738154613464,"vega":0.015352369077306732,"rho":-0.004665904803116846,"breakevenPct":17.717648553774794},{"delta":0.35,"premium":1.412718204488778,"strike":14.658354114713216,"iv":1.118071072319202,"gamma":0.07441596009975063,"theta":-0.03067506234413965,"vega":0.016287531172069825,"rho":-0.00552833076264479,"breakevenPct":15.632892291564076},{"delta":0.4,"premium":1.7139913899138994,"strike":15.277982779827799,"iv":1.1155230012300124,"gamma":0.07791771217712178,"theta":-0.03186678966789668,"vega":0.017022386223862238,"rho":-0.006394172505382173,"breakevenPct":13.60515038271401},{"delta":0.45,"premium":2.0214944649446496,"strike":15.892988929889299,"iv":1.1011933579335793,"gamma":0.08105424354243543,"theta":-0.032235793357933584,"vega":0.01751439114391144,"rho":-0.0072641555074088714,"breakevenPct":11.646532070416239},{"delta":0.5,"premium":2.4553206002728514,"strike":16.56343792633015,"iv":1.117068076398363,"gamma":0.08036043656207367,"theta":-0.03275075034106412,"vega":0.0176,"rho":-0.008232742365663775,"breakevenPct":10.139380088807009},{"delta":0.55,"premium":2.907046979865772,"strike":17.241610738255034,"iv":1.1262744966442952,"gamma":0.07913422818791946,"theta":-0.032640939597315434,"vega":0.01745503355704698,"rho":-0.009215410558229522,"breakevenPct":8.697046124909157},{"delta":0.6,"premium":3.343288590604027,"strike":17.91275167785235,"iv":1.1123147651006713,"gamma":0.0783959731543624,"theta":-0.031365771812080535,"vega":0.017052348993288592,"rho":-0.01018618552756589,"breakevenPct":7.2008720557431705},{"delta":0.65,"premium":4.015929203539823,"strike":18.76991150442478,"iv":1.13629203539823,"gamma":0.07352654867256637,"theta":-0.0305070796460177,"vega":0.016384070796460176,"rho":-0.011341798902590553,"breakevenPct":6.025590440223205},{"delta":0.7,"premium":4.63632075471698,"strike":19.581761006289305,"iv":1.1274779874213836,"gamma":0.06936572327044026,"theta":-0.028147484276729563,"vega":0.015327358490566038,"rho":-0.012456256827970762,"breakevenPct":4.806113047310012},{"delta":0.75,"premium":5.378663793103448,"strike":20.504310344827587,"iv":1.120390948275862,"gamma":0.06392025862068966,"theta":-0.025238362068965518,"vega":0.013993965517241379,"rho":-0.013666400109965114,"breakevenPct":3.6583022183175893},{"delta":0.8,"premium":6.504347826086958,"strike":21.782608695652176,"iv":1.144821739130435,"gamma":0.055178260869565204,"theta":-0.02233478260869565,"vega":0.01236086956521739,"rho":-0.015178949025804387,"breakevenPct":2.6862364995845947},{"delta":0.85,"premium":7.913234201233204,"strike":23.348038001370227,"iv":1.1617845863394052,"gamma":0.04529052865401298,"theta":-0.018036765614157912,"vega":0.01027885970628049,"rho":-0.016922221199476783,"breakevenPct":1.6891477698278747},{"delta":0.9,"premium":9.225678848194699,"strike":24.806309831327443,"iv":1.1184048562942743,"gamma":0.03536224552445523,"theta":-0.012095570126674043,"vega":0.0077322653526420634,"rho":-0.018581660763693664,"breakevenPct":0.7603122093455751}]}},"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"}}