{"symbol":"RAMZ","url":"https://intraalpha.com/companies/RAMZ","capturedAt":"2026-10-23T17:55:19.892Z","state":"ready","quote":{"symbol":"RAMZ","last_price":21.15,"prev_close":22.68,"regular_close":21.15,"change":-1.53,"change_pct":-6.746,"regular_change":-1.53,"regular_change_pct":-6.746,"extended_change":0,"extended_change_pct":0,"bid":21.11,"ask":21.15,"bid_size":1700,"ask_size":1700,"volume":243845,"vwap":21.046602,"open":21.78,"high":21.78,"low":20.67,"close":21.15,"trade_count":2108,"last_trade_at":"2026-10-23T17:52:41.225084775Z","last_quote_at":"2026-10-23T17:55:16.292929124Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T13:55:14.138396265-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":6800000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":null,"inception_date":"2026-07-27","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T17:55:17.912890+00:00"},"optionObservedAt":"2026-10-23T17:44:21.052Z","bars":[{"c":20.47,"h":20.71,"l":19.76,"n":402,"o":20.1,"t":"2026-10-16T08:00:00Z","v":35530,"vw":20.265743},{"c":20.57,"h":20.57,"l":20.2,"n":31,"o":20.37,"t":"2026-10-16T08:05:00Z","v":4481,"vw":20.431399},{"c":20.6541,"h":20.6541,"l":20.6541,"n":1,"o":20.6541,"t":"2026-10-16T08:10:00Z","v":105,"vw":20.6541},{"c":20.7,"h":20.7,"l":20.66,"n":8,"o":20.67,"t":"2026-10-16T08:15:00Z","v":734,"vw":20.673333},{"c":20.66,"h":20.66,"l":20.66,"n":4,"o":20.66,"t":"2026-10-16T08:20:00Z","v":175,"vw":20.66},{"c":20.59,"h":20.59,"l":20.59,"n":2,"o":20.59,"t":"2026-10-16T08:30:00Z","v":350,"vw":20.59},{"c":20.52,"h":20.6,"l":20.52,"n":3,"o":20.59,"t":"2026-10-16T08:40:00Z","v":348,"vw":20.566552},{"c":20.67,"h":20.67,"l":20.67,"n":1,"o":20.67,"t":"2026-10-16T08:55:00Z","v":172,"vw":20.67},{"c":20.76,"h":20.77,"l":20.76,"n":8,"o":20.76,"t":"2026-10-16T09:00:00Z","v":1612,"vw":20.761565},{"c":20.68,"h":20.69,"l":20.68,"n":2,"o":20.69,"t":"2026-10-16T09:05:00Z","v":549,"vw":20.683242},{"c":20.53,"h":20.57,"l":20.53,"n":6,"o":20.57,"t":"2026-10-16T09:40:00Z","v":1152,"vw":20.562798},{"c":20.7,"h":20.7,"l":20.7,"n":1,"o":20.7,"t":"2026-10-16T09:50:00Z","v":147,"vw":20.7},{"c":20.91,"h":20.93,"l":20.9,"n":6,"o":20.9,"t":"2026-10-16T10:10:00Z","v":939,"vw":20.920623},{"c":20.75,"h":20.7541,"l":20.75,"n":14,"o":20.75,"t":"2026-10-16T10:35:00Z","v":1939,"vw":20.750326},{"c":20.78,"h":20.78,"l":20.78,"n":3,"o":20.78,"t":"2026-10-16T10:50:00Z","v":713,"vw":20.78},{"c":20.9,"h":20.91,"l":20.83,"n":5,"o":20.83,"t":"2026-10-16T11:00:00Z","v":587,"vw":20.891982},{"c":20.9,"h":20.9,"l":20.9,"n":1,"o":20.9,"t":"2026-10-16T11:05:00Z","v":350,"vw":20.9},{"c":20.8762,"h":20.89,"l":20.8762,"n":4,"o":20.89,"t":"2026-10-16T11:10:00Z","v":805,"vw":20.877925},{"c":20.95,"h":20.95,"l":20.95,"n":3,"o":20.95,"t":"2026-10-16T11:30:00Z","v":620,"vw":20.95},{"c":20.9,"h":20.9,"l":20.9,"n":5,"o":20.9,"t":"2026-10-16T11:35:00Z","v":183,"vw":20.9},{"c":21.06,"h":21.06,"l":21.06,"n":6,"o":21.06,"t":"2026-10-16T11:40:00Z","v":2101,"vw":21.06},{"c":20.91,"h":20.97,"l":20.91,"n":4,"o":20.97,"t":"2026-10-16T11:55:00Z","v":525,"vw":20.958212},{"c":20.8,"h":20.91,"l":20.8,"n":9,"o":20.91,"t":"2026-10-16T12:00:00Z","v":2611,"vw":20.820922},{"c":20.85,"h":20.91,"l":20.85,"n":11,"o":20.91,"t":"2026-10-16T12:20:00Z","v":2389,"vw":20.880952},{"c":20.78,"h":20.79,"l":20.78,"n":9,"o":20.79,"t":"2026-10-16T12:25:00Z","v":3304,"vw":20.782424},{"c":20.85,"h":20.85,"l":20.85,"n":5,"o":20.85,"t":"2026-10-16T12:30:00Z","v":520,"vw":20.85},{"c":20.87,"h":20.87,"l":20.82,"n":8,"o":20.83,"t":"2026-10-16T12:35:00Z","v":1882,"vw":20.844283},{"c":20.9958,"h":20.9958,"l":20.9958,"n":3,"o":20.9958,"t":"2026-10-16T12:50:00Z","v":282,"vw":20.9958},{"c":20.97,"h":20.97,"l":20.97,"n":1,"o":20.97,"t":"2026-10-16T12:55:00Z","v":300,"vw":20.97},{"c":20.9,"h":20.9,"l":20.9,"n":1,"o":20.9,"t":"2026-10-16T13:00:00Z","v":355,"vw":20.9},{"c":20.9959,"h":20.9959,"l":20.9959,"n":3,"o":20.9959,"t":"2026-10-16T13:15:00Z","v":309,"vw":20.9959},{"c":20.97,"h":20.97,"l":20.97,"n":1,"o":20.97,"t":"2026-10-16T13:25:00Z","v":130,"vw":20.97},{"c":21.3,"h":21.4,"l":20.97,"n":112,"o":20.97,"t":"2026-10-16T13:30:00Z","v":23531,"vw":21.268751},{"c":21.21,"h":21.4844,"l":21.18,"n":146,"o":21.18,"t":"2026-10-16T13:35:00Z","v":11648,"vw":21.37441},{"c":21.22,"h":21.34,"l":21.22,"n":47,"o":21.22,"t":"2026-10-16T13:40:00Z","v":4717,"vw":21.27959},{"c":21.45,"h":21.52,"l":21.175,"n":107,"o":21.22,"t":"2026-10-16T13:45:00Z","v":11864,"vw":21.36393},{"c":21.68,"h":21.76,"l":21.52,"n":168,"o":21.52,"t":"2026-10-16T13:50:00Z","v":29979,"vw":21.7033},{"c":21.7,"h":21.8391,"l":21.625,"n":183,"o":21.65,"t":"2026-10-16T13:55:00Z","v":35736,"vw":21.722867},{"c":21.55,"h":21.71,"l":21.55,"n":144,"o":21.7,"t":"2026-10-16T14:00:00Z","v":18886,"vw":21.613072},{"c":21.68,"h":21.69,"l":21.6002,"n":83,"o":21.61,"t":"2026-10-16T14:05:00Z","v":16691,"vw":21.603755},{"c":21.5,"h":21.56,"l":21.5,"n":49,"o":21.56,"t":"2026-10-16T14:10:00Z","v":19903,"vw":21.500316},{"c":21.66,"h":21.68,"l":21.52,"n":49,"o":21.52,"t":"2026-10-16T14:15:00Z","v":4340,"vw":21.596368},{"c":21.53,"h":21.66,"l":21.53,"n":58,"o":21.62,"t":"2026-10-16T14:20:00Z","v":11164,"vw":21.549669},{"c":21.59,"h":21.59,"l":21.5401,"n":8,"o":21.5401,"t":"2026-10-16T14:25:00Z","v":748,"vw":21.547949},{"c":21.39,"h":21.4233,"l":21.35,"n":78,"o":21.4142,"t":"2026-10-16T14:30:00Z","v":5126,"vw":21.403877},{"c":21.14,"h":21.31,"l":21.14,"n":91,"o":21.31,"t":"2026-10-16T14:35:00Z","v":10420,"vw":21.228263},{"c":21.16,"h":21.16,"l":21.16,"n":18,"o":21.16,"t":"2026-10-16T14:40:00Z","v":415,"vw":21.16},{"c":21.41,"h":21.41,"l":21.1423,"n":45,"o":21.1423,"t":"2026-10-16T14:50:00Z","v":9734,"vw":21.323473},{"c":21.31,"h":21.42,"l":21.3,"n":33,"o":21.42,"t":"2026-10-16T14:55:00Z","v":3533,"vw":21.36434},{"c":21.54,"h":21.54,"l":21.47,"n":33,"o":21.4882,"t":"2026-10-16T15:00:00Z","v":2082,"vw":21.497076},{"c":21.705,"h":21.7387,"l":21.55,"n":36,"o":21.55,"t":"2026-10-16T15:05:00Z","v":2477,"vw":21.704037},{"c":21.7,"h":21.74,"l":21.7,"n":14,"o":21.74,"t":"2026-10-16T15:10:00Z","v":985,"vw":21.710463},{"c":21.71,"h":21.71,"l":21.6678,"n":15,"o":21.6678,"t":"2026-10-16T15:15:00Z","v":1233,"vw":21.695287},{"c":21.6945,"h":21.7698,"l":21.6945,"n":11,"o":21.7698,"t":"2026-10-16T15:20:00Z","v":3355,"vw":21.750507},{"c":21.53,"h":21.6,"l":21.51,"n":11,"o":21.6,"t":"2026-10-16T15:30:00Z","v":980,"vw":21.541353},{"c":21.555,"h":21.56,"l":21.555,"n":2,"o":21.56,"t":"2026-10-16T15:35:00Z","v":220,"vw":21.557727},{"c":21.52,"h":21.55,"l":21.49,"n":9,"o":21.5,"t":"2026-10-16T15:40:00Z","v":1155,"vw":21.533097},{"c":21.52,"h":21.52,"l":21.4328,"n":19,"o":21.5,"t":"2026-10-16T15:45:00Z","v":2547,"vw":21.514477},{"c":21.55,"h":21.55,"l":21.52,"n":21,"o":21.52,"t":"2026-10-16T15:50:00Z","v":1206,"vw":21.532759},{"c":21.7,"h":21.7,"l":21.62,"n":8,"o":21.6558,"t":"2026-10-16T15:55:00Z","v":1024,"vw":21.634119},{"c":21.73,"h":21.787,"l":21.73,"n":27,"o":21.74,"t":"2026-10-16T16:00:00Z","v":3180,"vw":21.740426},{"c":21.7497,"h":21.7497,"l":21.65,"n":22,"o":21.72,"t":"2026-10-16T16:05:00Z","v":1363,"vw":21.717006},{"c":21.6,"h":21.7265,"l":21.6,"n":19,"o":21.7265,"t":"2026-10-16T16:10:00Z","v":1653,"vw":21.700454},{"c":21.69,"h":21.69,"l":21.65,"n":13,"o":21.65,"t":"2026-10-16T16:15:00Z","v":1222,"vw":21.654796},{"c":21.64,"h":21.64,"l":21.6,"n":6,"o":21.6,"t":"2026-10-16T16:20:00Z","v":790,"vw":21.622346},{"c":21.6242,"h":21.6399,"l":21.62,"n":3,"o":21.6399,"t":"2026-10-16T16:25:00Z","v":1020,"vw":21.630868},{"c":21.72,"h":21.7251,"l":21.69,"n":17,"o":21.69,"t":"2026-10-16T16:30:00Z","v":2156,"vw":21.710888},{"c":21.62,"h":21.719,"l":21.6,"n":28,"o":21.719,"t":"2026-10-16T16:35:00Z","v":1862,"vw":21.636376},{"c":21.7725,"h":21.78,"l":21.66,"n":21,"o":21.66,"t":"2026-10-16T16:45:00Z","v":1403,"vw":21.705833},{"c":21.75,"h":21.7676,"l":21.75,"n":8,"o":21.7676,"t":"2026-10-16T16:50:00Z","v":2173,"vw":21.7632},{"c":21.77,"h":21.7858,"l":21.77,"n":16,"o":21.7858,"t":"2026-10-16T16:55:00Z","v":856,"vw":21.77705},{"c":21.87,"h":21.87,"l":21.74,"n":32,"o":21.74,"t":"2026-10-16T17:00:00Z","v":2233,"vw":21.806858},{"c":21.9,"h":21.935,"l":21.88,"n":44,"o":21.88,"t":"2026-10-16T17:05:00Z","v":14466,"vw":21.89585},{"c":21.915,"h":21.9428,"l":21.85,"n":79,"o":21.87,"t":"2026-10-16T17:10:00Z","v":8069,"vw":21.874359},{"c":22.13,"h":22.13,"l":22,"n":39,"o":22,"t":"2026-10-16T17:15:00Z","v":5182,"vw":22.055768},{"c":21.98,"h":22.09,"l":21.98,"n":54,"o":22.09,"t":"2026-10-16T17:20:00Z","v":5121,"vw":22.061661},{"c":21.87,"h":21.9999,"l":21.87,"n":37,"o":21.9999,"t":"2026-10-16T17:25:00Z","v":3908,"vw":21.891368},{"c":21.87,"h":21.93,"l":21.87,"n":20,"o":21.92,"t":"2026-10-16T17:30:00Z","v":1386,"vw":21.907933},{"c":21.81,"h":21.81,"l":21.81,"n":6,"o":21.81,"t":"2026-10-16T17:35:00Z","v":784,"vw":21.81},{"c":21.69,"h":21.84,"l":21.6428,"n":95,"o":21.84,"t":"2026-10-16T17:40:00Z","v":5679,"vw":21.726752},{"c":21.7972,"h":21.7972,"l":21.65,"n":34,"o":21.65,"t":"2026-10-16T17:45:00Z","v":2090,"vw":21.753416},{"c":21.86,"h":21.86,"l":21.8,"n":14,"o":21.8,"t":"2026-10-16T17:50:00Z","v":1154,"vw":21.814118},{"c":21.9172,"h":21.9172,"l":21.9172,"n":6,"o":21.9172,"t":"2026-10-16T17:55:00Z","v":370,"vw":21.9172},{"c":22.06,"h":22.0675,"l":21.94,"n":40,"o":21.94,"t":"2026-10-16T18:00:00Z","v":2813,"vw":21.983237},{"c":22.0038,"h":22.06,"l":22.002,"n":15,"o":22.06,"t":"2026-10-16T18:05:00Z","v":2169,"vw":22.03431},{"c":21.9201,"h":21.98,"l":21.9201,"n":18,"o":21.95,"t":"2026-10-16T18:10:00Z","v":1372,"vw":21.936489},{"c":22.1,"h":22.11,"l":22.1,"n":4,"o":22.11,"t":"2026-10-16T18:20:00Z","v":239,"vw":22.105},{"c":22.005,"h":22.03,"l":22.005,"n":25,"o":22.03,"t":"2026-10-16T18:25:00Z","v":14449,"vw":22.016915},{"c":22.03,"h":22.055,"l":22.015,"n":22,"o":22.055,"t":"2026-10-16T18:30:00Z","v":2220,"vw":22.043897},{"c":22.08,"h":22.08,"l":22.065,"n":3,"o":22.065,"t":"2026-10-16T18:35:00Z","v":750,"vw":22.067143},{"c":22.115,"h":22.115,"l":22.0344,"n":19,"o":22.0344,"t":"2026-10-16T18:40:00Z","v":1359,"vw":22.055403},{"c":22.2,"h":22.2,"l":22.2,"n":11,"o":22.2,"t":"2026-10-16T18:45:00Z","v":900,"vw":22.2},{"c":22.2778,"h":22.2778,"l":22.1955,"n":21,"o":22.1955,"t":"2026-10-16T18:50:00Z","v":1635,"vw":22.22429},{"c":22.25,"h":22.31,"l":22.25,"n":25,"o":22.2804,"t":"2026-10-16T18:55:00Z","v":1585,"vw":22.287617},{"c":22.33,"h":22.33,"l":22.28,"n":14,"o":22.3,"t":"2026-10-16T19:00:00Z","v":1726,"vw":22.29588},{"c":22.42,"h":22.485,"l":22.42,"n":28,"o":22.45,"t":"2026-10-16T19:05:00Z","v":1881,"vw":22.446675},{"c":22.25,"h":22.36,"l":22.25,"n":32,"o":22.36,"t":"2026-10-16T19:10:00Z","v":2156,"vw":22.260419},{"c":22.2172,"h":22.2172,"l":22.1301,"n":31,"o":22.1537,"t":"2026-10-16T19:15:00Z","v":2022,"vw":22.171767},{"c":22.13,"h":22.2,"l":22.13,"n":33,"o":22.155,"t":"2026-10-16T19:20:00Z","v":3821,"vw":22.177176},{"c":22.165,"h":22.165,"l":22.165,"n":1,"o":22.165,"t":"2026-10-16T19:25:00Z","v":600,"vw":22.165},{"c":22.27,"h":22.27,"l":22.09,"n":24,"o":22.1,"t":"2026-10-16T19:30:00Z","v":2841,"vw":22.131513},{"c":22.4,"h":22.415,"l":22.4,"n":12,"o":22.41,"t":"2026-10-16T19:35:00Z","v":885,"vw":22.406173},{"c":22.5,"h":22.5,"l":22.39,"n":44,"o":22.39,"t":"2026-10-16T19:40:00Z","v":3997,"vw":22.434903},{"c":22.54,"h":22.58,"l":22.5,"n":57,"o":22.53,"t":"2026-10-16T19:45:00Z","v":6990,"vw":22.525715},{"c":22.455,"h":22.54,"l":22.4126,"n":89,"o":22.51,"t":"2026-10-16T19:50:00Z","v":15861,"vw":22.487619},{"c":22.47,"h":22.5,"l":22.38,"n":157,"o":22.44,"t":"2026-10-16T19:55:00Z","v":30859,"vw":22.412438},{"c":22.6,"h":22.6,"l":22.5,"n":6,"o":22.5,"t":"2026-10-16T20:00:00Z","v":536,"vw":22.525},{"c":22.55,"h":22.55,"l":22.55,"n":2,"o":22.55,"t":"2026-10-16T20:05:00Z","v":200,"vw":22.55},{"c":22.5,"h":22.5,"l":22.5,"n":1,"o":22.5,"t":"2026-10-16T20:10:00Z","v":142,"vw":22.5},{"c":22.47,"h":22.57,"l":22.47,"n":9,"o":22.57,"t":"2026-10-16T20:25:00Z","v":1344,"vw":22.495385},{"c":22.5,"h":22.5,"l":22.5,"n":10,"o":22.5,"t":"2026-10-16T20:30:00Z","v":677,"vw":22.5},{"c":22.52,"h":22.52,"l":22.51,"n":9,"o":22.51,"t":"2026-10-16T20:35:00Z","v":949,"vw":22.515868},{"c":22.44,"h":22.44,"l":22.44,"n":4,"o":22.44,"t":"2026-10-16T20:40:00Z","v":236,"vw":22.44},{"c":22.25,"h":22.25,"l":22.25,"n":19,"o":22.25,"t":"2026-10-16T20:45:00Z","v":611,"vw":22.25},{"c":22.48,"h":22.48,"l":22.48,"n":6,"o":22.48,"t":"2026-10-16T20:50:00Z","v":4399,"vw":22.48},{"c":22.48,"h":22.48,"l":22.48,"n":1,"o":22.48,"t":"2026-10-16T20:55:00Z","v":152,"vw":22.48},{"c":22.5,"h":22.5,"l":22.5,"n":4,"o":22.5,"t":"2026-10-16T21:00:00Z","v":295,"vw":22.5},{"c":22.66,"h":22.66,"l":22.47,"n":5,"o":22.47,"t":"2026-10-16T21:05:00Z","v":514,"vw":22.58229},{"c":22.66,"h":22.66,"l":22.66,"n":5,"o":22.66,"t":"2026-10-16T21:15:00Z","v":200,"vw":22.66},{"c":22.55,"h":22.55,"l":22.55,"n":1,"o":22.55,"t":"2026-10-16T21:25:00Z","v":252,"vw":22.55},{"c":22.65,"h":22.65,"l":22.65,"n":1,"o":22.65,"t":"2026-10-16T21:35:00Z","v":387,"vw":22.65},{"c":22.57,"h":22.57,"l":22.57,"n":1,"o":22.57,"t":"2026-10-16T21:40:00Z","v":151,"vw":22.57},{"c":22.5704,"h":22.5704,"l":22.5704,"n":1,"o":22.5704,"t":"2026-10-16T21:45:00Z","v":190,"vw":22.5704},{"c":22.67,"h":22.67,"l":22.66,"n":7,"o":22.66,"t":"2026-10-16T21:50:00Z","v":494,"vw":22.663333},{"c":22.7,"h":22.7,"l":22.7,"n":1,"o":22.7,"t":"2026-10-16T21:55:00Z","v":100,"vw":22.7},{"c":22.7,"h":22.7,"l":22.7,"n":2,"o":22.7,"t":"2026-10-16T22:00:00Z","v":175,"vw":22.7},{"c":22.9632,"h":22.9632,"l":22.69,"n":9,"o":22.69,"t":"2026-10-16T22:15:00Z","v":825,"vw":22.731283},{"c":22.9,"h":22.9,"l":22.9,"n":1,"o":22.9,"t":"2026-10-16T22:30:00Z","v":150,"vw":22.9},{"c":22.969,"h":22.969,"l":22.969,"n":1,"o":22.969,"t":"2026-10-16T22:35:00Z","v":200,"vw":22.969},{"c":22.92,"h":22.92,"l":22.92,"n":1,"o":22.92,"t":"2026-10-16T22:45:00Z","v":883,"vw":22.92},{"c":22.9781,"h":22.9781,"l":22.9781,"n":1,"o":22.9781,"t":"2026-10-16T23:00:00Z","v":200,"vw":22.9781},{"c":22.95,"h":22.95,"l":22.95,"n":2,"o":22.95,"t":"2026-10-16T23:05:00Z","v":101,"vw":22.95},{"c":22.85,"h":22.91,"l":22.85,"n":2,"o":22.91,"t":"2026-10-16T23:40:00Z","v":442,"vw":22.896425},{"c":22.46,"h":22.46,"l":22.46,"n":8,"o":22.46,"t":"2026-10-16T23:45:00Z","v":379,"vw":22.46},{"c":20.97,"h":21.5,"l":20.72,"n":259,"o":21.41,"t":"2026-10-19T08:00:00Z","v":15377,"vw":21.012536},{"c":20.72,"h":21.24,"l":20.67,"n":9,"o":20.67,"t":"2026-10-19T08:05:00Z","v":989,"vw":20.795384},{"c":20.67,"h":20.75,"l":20.67,"n":6,"o":20.75,"t":"2026-10-19T08:10:00Z","v":438,"vw":20.719256},{"c":20.73,"h":20.73,"l":20.73,"n":2,"o":20.73,"t":"2026-10-19T08:15:00Z","v":503,"vw":20.73},{"c":20.67,"h":20.7,"l":20.67,"n":25,"o":20.7,"t":"2026-10-19T08:20:00Z","v":5234,"vw":20.672484},{"c":20.6,"h":20.67,"l":20.6,"n":28,"o":20.67,"t":"2026-10-19T08:25:00Z","v":3387,"vw":20.667813},{"c":20.52,"h":20.52,"l":20.4903,"n":10,"o":20.4903,"t":"2026-10-19T08:30:00Z","v":1430,"vw":20.503009},{"c":20.54,"h":20.54,"l":20.54,"n":1,"o":20.54,"t":"2026-10-19T08:35:00Z","v":200,"vw":20.54},{"c":20.56,"h":20.56,"l":20.56,"n":5,"o":20.56,"t":"2026-10-19T08:40:00Z","v":190,"vw":20.56},{"c":20.61,"h":20.61,"l":20.61,"n":3,"o":20.61,"t":"2026-10-19T08:50:00Z","v":235,"vw":20.61},{"c":20.79,"h":20.79,"l":20.79,"n":4,"o":20.79,"t":"2026-10-19T09:10:00Z","v":500,"vw":20.79},{"c":20.7,"h":20.7,"l":20.7,"n":1,"o":20.7,"t":"2026-10-19T09:20:00Z","v":100,"vw":20.7},{"c":20.65,"h":20.66,"l":20.65,"n":4,"o":20.66,"t":"2026-10-19T09:30:00Z","v":310,"vw":20.653448},{"c":20.5,"h":20.5,"l":20.5,"n":4,"o":20.5,"t":"2026-10-19T10:00:00Z","v":1029,"vw":20.5},{"c":20.5,"h":20.5,"l":20.46,"n":10,"o":20.46,"t":"2026-10-19T10:10:00Z","v":834,"vw":20.475},{"c":20.51,"h":20.5196,"l":20.51,"n":7,"o":20.5196,"t":"2026-10-19T10:25:00Z","v":355,"vw":20.514114},{"c":20.62,"h":20.68,"l":20.62,"n":10,"o":20.68,"t":"2026-10-19T10:30:00Z","v":484,"vw":20.652727},{"c":20.51,"h":20.51,"l":20.51,"n":14,"o":20.51,"t":"2026-10-19T10:35:00Z","v":319,"vw":20.51},{"c":20.4,"h":20.43,"l":20.4,"n":11,"o":20.43,"t":"2026-10-19T10:40:00Z","v":856,"vw":20.415004},{"c":20.27,"h":20.28,"l":20.27,"n":11,"o":20.28,"t":"2026-10-19T10:45:00Z","v":370,"vw":20.275984},{"c":20.26,"h":20.29,"l":20.26,"n":8,"o":20.26,"t":"2026-10-19T10:50:00Z","v":801,"vw":20.263851},{"c":20.29,"h":20.32,"l":20.29,"n":22,"o":20.31,"t":"2026-10-19T10:55:00Z","v":3066,"vw":20.316161},{"c":20.47,"h":20.4757,"l":20.47,"n":3,"o":20.4757,"t":"2026-10-19T11:00:00Z","v":1045,"vw":20.473927},{"c":20.5,"h":20.5,"l":20.48,"n":7,"o":20.48,"t":"2026-10-19T11:05:00Z","v":1207,"vw":20.498182},{"c":20.54,"h":20.54,"l":20.54,"n":2,"o":20.54,"t":"2026-10-19T11:10:00Z","v":300,"vw":20.54},{"c":20.5,"h":20.5,"l":20.5,"n":16,"o":20.5,"t":"2026-10-19T11:20:00Z","v":1585,"vw":20.5},{"c":20.52,"h":20.52,"l":20.52,"n":1,"o":20.52,"t":"2026-10-19T11:25:00Z","v":123,"vw":20.52},{"c":20.79,"h":20.8,"l":20.63,"n":28,"o":20.63,"t":"2026-10-19T11:30:00Z","v":2638,"vw":20.756889},{"c":20.8,"h":20.8,"l":20.79,"n":119,"o":20.79,"t":"2026-10-19T11:35:00Z","v":25568,"vw":20.799742},{"c":20.658,"h":20.658,"l":20.647,"n":2,"o":20.647,"t":"2026-10-19T11:40:00Z","v":560,"vw":20.652598},{"c":20.57,"h":20.6501,"l":20.57,"n":10,"o":20.6501,"t":"2026-10-19T11:45:00Z","v":2204,"vw":20.616178},{"c":20.55,"h":20.57,"l":20.51,"n":8,"o":20.51,"t":"2026-10-19T11:50:00Z","v":515,"vw":20.5485},{"c":20.46,"h":20.46,"l":20.46,"n":1,"o":20.46,"t":"2026-10-19T12:00:00Z","v":100,"vw":20.46},{"c":20.42,"h":20.46,"l":20.42,"n":28,"o":20.46,"t":"2026-10-19T12:05:00Z","v":5203,"vw":20.43477},{"c":20.42,"h":20.42,"l":20.42,"n":4,"o":20.42,"t":"2026-10-19T12:10:00Z","v":228,"vw":20.42},{"c":20.36,"h":20.36,"l":20.36,"n":24,"o":20.36,"t":"2026-10-19T12:15:00Z","v":1851,"vw":20.36},{"c":20.37,"h":20.37,"l":20.35,"n":5,"o":20.35,"t":"2026-10-19T12:20:00Z","v":620,"vw":20.366716},{"c":20.33,"h":20.33,"l":20.33,"n":1,"o":20.33,"t":"2026-10-19T12:25:00Z","v":200,"vw":20.33},{"c":20.33,"h":20.33,"l":20.33,"n":7,"o":20.33,"t":"2026-10-19T12:35:00Z","v":702,"vw":20.33},{"c":20.48,"h":20.48,"l":20.47,"n":8,"o":20.47,"t":"2026-10-19T12:40:00Z","v":1034,"vw":20.473319},{"c":20.4,"h":20.4,"l":20.4,"n":2,"o":20.4,"t":"2026-10-19T13:00:00Z","v":200,"vw":20.4},{"c":20.406,"h":20.406,"l":20.406,"n":1,"o":20.406,"t":"2026-10-19T13:05:00Z","v":207,"vw":20.406},{"c":20.39,"h":20.39,"l":20.3,"n":16,"o":20.3,"t":"2026-10-19T13:10:00Z","v":5289,"vw":20.388235},{"c":20.18,"h":20.27,"l":20.18,"n":50,"o":20.27,"t":"2026-10-19T13:15:00Z","v":2095,"vw":20.210728},{"c":20.138,"h":20.22,"l":20.138,"n":17,"o":20.21,"t":"2026-10-19T13:20:00Z","v":1974,"vw":20.173333},{"c":20.151,"h":20.16,"l":20.151,"n":3,"o":20.16,"t":"2026-10-19T13:25:00Z","v":511,"vw":20.152957},{"c":20.4197,"h":20.52,"l":20.16,"n":81,"o":20.16,"t":"2026-10-19T13:30:00Z","v":7990,"vw":20.327604},{"c":20.4912,"h":20.61,"l":20.25,"n":83,"o":20.38,"t":"2026-10-19T13:35:00Z","v":13196,"vw":20.468113},{"c":20.35,"h":20.67,"l":20.2,"n":92,"o":20.55,"t":"2026-10-19T13:40:00Z","v":13298,"vw":20.470265},{"c":20.24,"h":20.34,"l":20.2,"n":135,"o":20.34,"t":"2026-10-19T13:45:00Z","v":43378,"vw":20.307171},{"c":20.285,"h":20.285,"l":19.9804,"n":116,"o":20.18,"t":"2026-10-19T13:50:00Z","v":22998,"vw":20.05035},{"c":20.52,"h":20.5251,"l":20.3094,"n":122,"o":20.3094,"t":"2026-10-19T13:55:00Z","v":11605,"vw":20.414954},{"c":20.93,"h":20.93,"l":20.5,"n":101,"o":20.5,"t":"2026-10-19T14:00:00Z","v":11782,"vw":20.68314},{"c":20.55,"h":20.899,"l":20.55,"n":67,"o":20.8973,"t":"2026-10-19T14:05:00Z","v":10792,"vw":20.740999},{"c":20.3551,"h":20.63,"l":20.3301,"n":107,"o":20.55,"t":"2026-10-19T14:10:00Z","v":20529,"vw":20.447741},{"c":20.1388,"h":20.32,"l":20.07,"n":59,"o":20.3056,"t":"2026-10-19T14:15:00Z","v":9031,"vw":20.160514},{"c":20.11,"h":20.11,"l":20.025,"n":22,"o":20.11,"t":"2026-10-19T14:20:00Z","v":4036,"vw":20.065882},{"c":20.09,"h":20.1,"l":20.03,"n":21,"o":20.03,"t":"2026-10-19T14:25:00Z","v":3878,"vw":20.07512},{"c":20.36,"h":20.4317,"l":20.36,"n":24,"o":20.36,"t":"2026-10-19T14:30:00Z","v":1966,"vw":20.395739},{"c":20.43,"h":20.43,"l":20.3,"n":40,"o":20.31,"t":"2026-10-19T14:35:00Z","v":3041,"vw":20.364785},{"c":20.2842,"h":20.395,"l":20.265,"n":48,"o":20.395,"t":"2026-10-19T14:40:00Z","v":4748,"vw":20.297465},{"c":20.274,"h":20.274,"l":20.12,"n":44,"o":20.255,"t":"2026-10-19T14:45:00Z","v":6789,"vw":20.140217},{"c":20.31,"h":20.36,"l":20.31,"n":89,"o":20.31,"t":"2026-10-19T14:50:00Z","v":9598,"vw":20.310741},{"c":20.3147,"h":20.3147,"l":20.25,"n":12,"o":20.27,"t":"2026-10-19T14:55:00Z","v":1262,"vw":20.29035},{"c":20.2584,"h":20.29,"l":20.2584,"n":6,"o":20.29,"t":"2026-10-19T15:00:00Z","v":5361,"vw":20.283896},{"c":20.0698,"h":20.22,"l":20.0698,"n":34,"o":20.21,"t":"2026-10-19T15:05:00Z","v":16058,"vw":20.131869},{"c":20.1,"h":20.19,"l":20.031,"n":82,"o":20.13,"t":"2026-10-19T15:10:00Z","v":15858,"vw":20.103919},{"c":19.88,"h":20,"l":19.88,"n":36,"o":20,"t":"2026-10-19T15:15:00Z","v":2336,"vw":19.916935},{"c":19.8225,"h":19.9,"l":19.8225,"n":35,"o":19.87,"t":"2026-10-19T15:20:00Z","v":1993,"vw":19.864245},{"c":19.835,"h":19.93,"l":19.835,"n":56,"o":19.8754,"t":"2026-10-19T15:25:00Z","v":7515,"vw":19.863807},{"c":19.84,"h":19.88,"l":19.8,"n":27,"o":19.88,"t":"2026-10-19T15:30:00Z","v":2647,"vw":19.850909},{"c":19.7441,"h":19.7441,"l":19.74,"n":21,"o":19.74,"t":"2026-10-19T15:35:00Z","v":3735,"vw":19.740118},{"c":19.7,"h":19.8,"l":19.7,"n":33,"o":19.74,"t":"2026-10-19T15:40:00Z","v":6570,"vw":19.743618},{"c":19.75,"h":19.75,"l":19.75,"n":3,"o":19.75,"t":"2026-10-19T15:45:00Z","v":145,"vw":19.75},{"c":19.8,"h":19.8,"l":19.72,"n":52,"o":19.8,"t":"2026-10-19T15:50:00Z","v":11220,"vw":19.743878},{"c":19.83,"h":19.83,"l":19.8,"n":29,"o":19.8,"t":"2026-10-19T15:55:00Z","v":2256,"vw":19.814491},{"c":20.0499,"h":20.1,"l":19.95,"n":31,"o":19.95,"t":"2026-10-19T16:00:00Z","v":2150,"vw":20.022396},{"c":20.08,"h":20.08,"l":20.05,"n":9,"o":20.0597,"t":"2026-10-19T16:05:00Z","v":689,"vw":20.061715},{"c":20.11,"h":20.12,"l":20.03,"n":195,"o":20.03,"t":"2026-10-19T16:15:00Z","v":35168,"vw":20.10071},{"c":20.18,"h":20.21,"l":20.15,"n":114,"o":20.21,"t":"2026-10-19T16:20:00Z","v":17372,"vw":20.158623},{"c":20.26,"h":20.27,"l":20.17,"n":35,"o":20.17,"t":"2026-10-19T16:25:00Z","v":5043,"vw":20.230154},{"c":20.37,"h":20.41,"l":20.35,"n":42,"o":20.35,"t":"2026-10-19T16:30:00Z","v":4631,"vw":20.376813},{"c":20.33,"h":20.33,"l":20.3,"n":3,"o":20.3,"t":"2026-10-19T16:35:00Z","v":250,"vw":20.315},{"c":20.3,"h":20.3322,"l":20.3,"n":5,"o":20.32,"t":"2026-10-19T16:40:00Z","v":1428,"vw":20.321943},{"c":20.49,"h":20.4995,"l":20.375,"n":19,"o":20.375,"t":"2026-10-19T16:45:00Z","v":2714,"vw":20.459618},{"c":20.55,"h":20.5781,"l":20.55,"n":30,"o":20.555,"t":"2026-10-19T16:50:00Z","v":8486,"vw":20.568016},{"c":20.57,"h":20.57,"l":20.4701,"n":11,"o":20.52,"t":"2026-10-19T16:55:00Z","v":4633,"vw":20.4855},{"c":20.55,"h":20.59,"l":20.53,"n":15,"o":20.53,"t":"2026-10-19T17:00:00Z","v":1710,"vw":20.568161},{"c":20.6049,"h":20.6049,"l":20.54,"n":14,"o":20.54,"t":"2026-10-19T17:05:00Z","v":2094,"vw":20.585552},{"c":20.6,"h":20.63,"l":20.6,"n":10,"o":20.63,"t":"2026-10-19T17:10:00Z","v":845,"vw":20.604615},{"c":20.61,"h":20.61,"l":20.56,"n":8,"o":20.58,"t":"2026-10-19T17:15:00Z","v":3038,"vw":20.581333},{"c":20.68,"h":20.72,"l":20.68,"n":12,"o":20.72,"t":"2026-10-19T17:20:00Z","v":749,"vw":20.694445},{"c":20.71,"h":20.71,"l":20.71,"n":2,"o":20.71,"t":"2026-10-19T17:25:00Z","v":275,"vw":20.71},{"c":20.68,"h":20.68,"l":20.6748,"n":5,"o":20.6748,"t":"2026-10-19T17:30:00Z","v":354,"vw":20.678514},{"c":20.685,"h":20.685,"l":20.68,"n":3,"o":20.68,"t":"2026-10-19T17:35:00Z","v":249,"vw":20.6825},{"c":20.63,"h":20.73,"l":20.63,"n":7,"o":20.73,"t":"2026-10-19T17:40:00Z","v":998,"vw":20.671976},{"c":20.77,"h":20.78,"l":20.7,"n":32,"o":20.7,"t":"2026-10-19T17:45:00Z","v":4711,"vw":20.728823},{"c":20.7,"h":20.75,"l":20.7,"n":21,"o":20.72,"t":"2026-10-19T17:50:00Z","v":1662,"vw":20.719129},{"c":20.68,"h":20.75,"l":20.68,"n":14,"o":20.74,"t":"2026-10-19T17:55:00Z","v":2041,"vw":20.728733},{"c":20.76,"h":20.765,"l":20.59,"n":11,"o":20.59,"t":"2026-10-19T18:00:00Z","v":1298,"vw":20.657066},{"c":20.8064,"h":20.8064,"l":20.8064,"n":1,"o":20.8064,"t":"2026-10-19T18:20:00Z","v":1000,"vw":20.8064},{"c":20.7791,"h":20.85,"l":20.7791,"n":14,"o":20.81,"t":"2026-10-19T18:25:00Z","v":2187,"vw":20.822313},{"c":20.8523,"h":20.8523,"l":20.77,"n":4,"o":20.77,"t":"2026-10-19T18:30:00Z","v":1850,"vw":20.839695},{"c":20.75,"h":20.8999,"l":20.75,"n":19,"o":20.8999,"t":"2026-10-19T18:35:00Z","v":2127,"vw":20.826322},{"c":20.6564,"h":20.66,"l":20.6564,"n":6,"o":20.66,"t":"2026-10-19T18:40:00Z","v":936,"vw":20.65828},{"c":20.6117,"h":20.64,"l":20.58,"n":32,"o":20.62,"t":"2026-10-19T18:45:00Z","v":4326,"vw":20.595542},{"c":20.67,"h":20.67,"l":20.6043,"n":7,"o":20.6043,"t":"2026-10-19T18:50:00Z","v":1301,"vw":20.610273},{"c":20.67,"h":20.67,"l":20.67,"n":3,"o":20.67,"t":"2026-10-19T18:55:00Z","v":183,"vw":20.67},{"c":20.56,"h":20.62,"l":20.56,"n":20,"o":20.62,"t":"2026-10-19T19:00:00Z","v":1264,"vw":20.603448},{"c":20.54,"h":20.55,"l":20.54,"n":9,"o":20.55,"t":"2026-10-19T19:05:00Z","v":556,"vw":20.546098},{"c":20.6495,"h":20.6495,"l":20.6495,"n":2,"o":20.6495,"t":"2026-10-19T19:10:00Z","v":252,"vw":20.6495},{"c":20.59,"h":20.6,"l":20.59,"n":39,"o":20.6,"t":"2026-10-19T19:15:00Z","v":690,"vw":20.5975},{"c":20.38,"h":20.56,"l":20.38,"n":20,"o":20.56,"t":"2026-10-19T19:20:00Z","v":1346,"vw":20.4351},{"c":20.54,"h":20.54,"l":20.395,"n":10,"o":20.395,"t":"2026-10-19T19:25:00Z","v":1501,"vw":20.419598},{"c":20.36,"h":20.43,"l":20.33,"n":28,"o":20.43,"t":"2026-10-19T19:35:00Z","v":1479,"vw":20.389},{"c":20.39,"h":20.39,"l":20.35,"n":12,"o":20.36,"t":"2026-10-19T19:40:00Z","v":1385,"vw":20.361352},{"c":20.73,"h":20.73,"l":20.43,"n":32,"o":20.43,"t":"2026-10-19T19:50:00Z","v":2038,"vw":20.62743},{"c":20.76,"h":20.79,"l":20.67,"n":75,"o":20.67,"t":"2026-10-19T19:55:00Z","v":8182,"vw":20.74021},{"c":20.66,"h":20.66,"l":20.66,"n":1,"o":20.66,"t":"2026-10-19T20:00:00Z","v":1112,"vw":20.66},{"c":20.7,"h":20.7,"l":20.7,"n":7,"o":20.7,"t":"2026-10-19T20:20:00Z","v":848,"vw":20.7},{"c":20.59,"h":20.59,"l":20.59,"n":2,"o":20.59,"t":"2026-10-19T21:25:00Z","v":402,"vw":20.59},{"c":20.58,"h":20.58,"l":20.58,"n":1,"o":20.58,"t":"2026-10-19T21:30:00Z","v":197,"vw":20.58},{"c":20.58,"h":20.58,"l":20.58,"n":2,"o":20.58,"t":"2026-10-19T21:35:00Z","v":630,"vw":20.58},{"c":20.58,"h":20.58,"l":20.58,"n":2,"o":20.58,"t":"2026-10-19T21:40:00Z","v":1211,"vw":20.58},{"c":20.5,"h":20.6,"l":20.5,"n":5,"o":20.6,"t":"2026-10-19T22:20:00Z","v":798,"vw":20.531622},{"c":20.49,"h":20.5,"l":20.49,"n":3,"o":20.5,"t":"2026-10-19T22:25:00Z","v":210,"vw":20.495},{"c":20.49,"h":20.49,"l":20.49,"n":5,"o":20.49,"t":"2026-10-19T22:30:00Z","v":333,"vw":20.49},{"c":20.451,"h":20.451,"l":20.451,"n":1,"o":20.451,"t":"2026-10-19T22:40:00Z","v":600,"vw":20.451},{"c":20.57,"h":20.57,"l":20.57,"n":2,"o":20.57,"t":"2026-10-19T22:45:00Z","v":300,"vw":20.57},{"c":20.57,"h":20.57,"l":20.57,"n":1,"o":20.57,"t":"2026-10-19T22:55:00Z","v":325,"vw":20.57},{"c":20.32,"h":20.32,"l":20.32,"n":21,"o":20.32,"t":"2026-10-19T23:05:00Z","v":2933,"vw":20.32},{"c":20.46,"h":20.46,"l":20.46,"n":1,"o":20.46,"t":"2026-10-19T23:10:00Z","v":250,"vw":20.46},{"c":20.52,"h":20.52,"l":20.52,"n":5,"o":20.52,"t":"2026-10-19T23:30:00Z","v":218,"vw":20.52},{"c":20.65,"h":20.66,"l":20.65,"n":3,"o":20.66,"t":"2026-10-19T23:40:00Z","v":1405,"vw":20.657143},{"c":21.97,"h":22.13,"l":21.61,"n":389,"o":21.62,"t":"2026-10-20T08:00:00Z","v":34905,"vw":21.848481},{"c":21.97,"h":21.98,"l":21.68,"n":20,"o":21.9676,"t":"2026-10-20T08:05:00Z","v":1482,"vw":21.912187},{"c":21.9,"h":21.9,"l":21.9,"n":2,"o":21.9,"t":"2026-10-20T08:25:00Z","v":127,"vw":21.9},{"c":21.7306,"h":21.7306,"l":21.7306,"n":1,"o":21.7306,"t":"2026-10-20T08:40:00Z","v":162,"vw":21.7306},{"c":21.99,"h":21.99,"l":21.99,"n":1,"o":21.99,"t":"2026-10-20T08:50:00Z","v":100,"vw":21.99},{"c":22.08,"h":22.08,"l":22.08,"n":6,"o":22.08,"t":"2026-10-20T08:55:00Z","v":330,"vw":22.08},{"c":22.15,"h":22.15,"l":22.15,"n":5,"o":22.15,"t":"2026-10-20T09:00:00Z","v":131,"vw":22.15},{"c":22.2,"h":22.2,"l":22.2,"n":6,"o":22.2,"t":"2026-10-20T09:05:00Z","v":433,"vw":22.2},{"c":22.26,"h":22.26,"l":22.26,"n":13,"o":22.26,"t":"2026-10-20T09:10:00Z","v":2387,"vw":22.26},{"c":22.3,"h":22.3,"l":22.24,"n":11,"o":22.24,"t":"2026-10-20T09:15:00Z","v":547,"vw":22.280213},{"c":22.2078,"h":22.2078,"l":22.2078,"n":2,"o":22.2078,"t":"2026-10-20T09:25:00Z","v":349,"vw":22.2078},{"c":22.1069,"h":22.1069,"l":22.1069,"n":2,"o":22.1069,"t":"2026-10-20T09:30:00Z","v":271,"vw":22.1069},{"c":22.28,"h":22.28,"l":22.28,"n":3,"o":22.28,"t":"2026-10-20T09:45:00Z","v":152,"vw":22.28},{"c":22.25,"h":22.2641,"l":22.25,"n":4,"o":22.2641,"t":"2026-10-20T10:00:00Z","v":1554,"vw":22.262283},{"c":22.1,"h":22.1,"l":22.1,"n":4,"o":22.1,"t":"2026-10-20T10:10:00Z","v":313,"vw":22.1},{"c":22.25,"h":22.25,"l":22.25,"n":1,"o":22.25,"t":"2026-10-20T10:25:00Z","v":123,"vw":22.25},{"c":22.3,"h":22.3,"l":22.3,"n":5,"o":22.3,"t":"2026-10-20T10:45:00Z","v":199,"vw":22.3},{"c":22.3,"h":22.3,"l":22.3,"n":3,"o":22.3,"t":"2026-10-20T10:50:00Z","v":271,"vw":22.3},{"c":22.28,"h":22.3077,"l":22.26,"n":7,"o":22.26,"t":"2026-10-20T10:55:00Z","v":1785,"vw":22.278808},{"c":22.41,"h":22.41,"l":22.29,"n":10,"o":22.29,"t":"2026-10-20T11:00:00Z","v":2585,"vw":22.313687},{"c":22.3,"h":22.33,"l":22.2944,"n":14,"o":22.2944,"t":"2026-10-20T11:05:00Z","v":1380,"vw":22.316315},{"c":22.3,"h":22.3,"l":22.29,"n":14,"o":22.29,"t":"2026-10-20T11:15:00Z","v":1171,"vw":22.297493},{"c":22.28,"h":22.3,"l":22.28,"n":7,"o":22.3,"t":"2026-10-20T11:20:00Z","v":1070,"vw":22.292649},{"c":22.32,"h":22.32,"l":22.28,"n":13,"o":22.28,"t":"2026-10-20T11:25:00Z","v":7307,"vw":22.281104},{"c":22.4152,"h":22.42,"l":22.4152,"n":12,"o":22.42,"t":"2026-10-20T11:35:00Z","v":1430,"vw":22.419639},{"c":22.2,"h":22.2,"l":22.2,"n":9,"o":22.2,"t":"2026-10-20T11:40:00Z","v":547,"vw":22.2},{"c":22.3,"h":22.3,"l":22.2906,"n":4,"o":22.2906,"t":"2026-10-20T11:45:00Z","v":505,"vw":22.293733},{"c":22.32,"h":22.32,"l":22.32,"n":1,"o":22.32,"t":"2026-10-20T11:50:00Z","v":100,"vw":22.32},{"c":22.37,"h":22.38,"l":22.37,"n":12,"o":22.379,"t":"2026-10-20T11:55:00Z","v":1960,"vw":22.373941},{"c":22.3481,"h":22.3481,"l":22.31,"n":2,"o":22.31,"t":"2026-10-20T12:00:00Z","v":1100,"vw":22.344636},{"c":22.38,"h":22.38,"l":22.37,"n":23,"o":22.37,"t":"2026-10-20T12:05:00Z","v":1889,"vw":22.377041},{"c":22.539,"h":22.539,"l":22.36,"n":24,"o":22.3836,"t":"2026-10-20T12:10:00Z","v":1172,"vw":22.402649},{"c":22.29,"h":22.4239,"l":22.29,"n":15,"o":22.38,"t":"2026-10-20T12:15:00Z","v":5049,"vw":22.418128},{"c":22.27,"h":22.31,"l":22.27,"n":6,"o":22.31,"t":"2026-10-20T12:20:00Z","v":506,"vw":22.28},{"c":22.34,"h":22.34,"l":22.27,"n":11,"o":22.27,"t":"2026-10-20T12:25:00Z","v":453,"vw":22.297888},{"c":22.34,"h":22.34,"l":22.34,"n":3,"o":22.34,"t":"2026-10-20T12:30:00Z","v":106,"vw":22.34},{"c":22.16,"h":22.19,"l":22.16,"n":9,"o":22.19,"t":"2026-10-20T12:35:00Z","v":1030,"vw":22.169678},{"c":22.05,"h":22.12,"l":22.05,"n":32,"o":22.12,"t":"2026-10-20T12:40:00Z","v":2243,"vw":22.100566},{"c":22.07,"h":22.07,"l":22.03,"n":23,"o":22.05,"t":"2026-10-20T12:45:00Z","v":1138,"vw":22.056667},{"c":22.14,"h":22.14,"l":22.1,"n":14,"o":22.1,"t":"2026-10-20T12:50:00Z","v":2735,"vw":22.128041},{"c":22.0002,"h":22.0002,"l":22.0002,"n":3,"o":22.0002,"t":"2026-10-20T12:55:00Z","v":1412,"vw":22.0002},{"c":22.07,"h":22.07,"l":22.07,"n":2,"o":22.07,"t":"2026-10-20T13:00:00Z","v":501,"vw":22.07},{"c":21.931,"h":22,"l":21.92,"n":17,"o":22,"t":"2026-10-20T13:05:00Z","v":1230,"vw":21.9335},{"c":21.88,"h":21.9,"l":21.88,"n":11,"o":21.9,"t":"2026-10-20T13:10:00Z","v":876,"vw":21.89},{"c":21.9,"h":21.9,"l":21.9,"n":4,"o":21.9,"t":"2026-10-20T13:15:00Z","v":313,"vw":21.9},{"c":22.06,"h":22.06,"l":21.85,"n":3,"o":21.95,"t":"2026-10-20T13:25:00Z","v":950,"vw":21.946842},{"c":22.0283,"h":22.18,"l":21.84,"n":95,"o":22.18,"t":"2026-10-20T13:30:00Z","v":10127,"vw":22.011735},{"c":21.85,"h":22.14,"l":21.66,"n":136,"o":22.14,"t":"2026-10-20T13:35:00Z","v":11021,"vw":21.860123},{"c":21.905,"h":22.01,"l":21.83,"n":58,"o":21.941,"t":"2026-10-20T13:40:00Z","v":4798,"vw":21.922945},{"c":21.7442,"h":21.7817,"l":21.7142,"n":35,"o":21.7817,"t":"2026-10-20T13:45:00Z","v":1155,"vw":21.74631},{"c":21.64,"h":21.83,"l":21.64,"n":87,"o":21.765,"t":"2026-10-20T13:50:00Z","v":9637,"vw":21.770093},{"c":21.43,"h":21.55,"l":21.4,"n":108,"o":21.5366,"t":"2026-10-20T13:55:00Z","v":8628,"vw":21.477192},{"c":21.31,"h":21.46,"l":21.26,"n":96,"o":21.4,"t":"2026-10-20T14:00:00Z","v":5736,"vw":21.340652},{"c":21.0742,"h":21.3,"l":21.03,"n":93,"o":21.3,"t":"2026-10-20T14:05:00Z","v":8444,"vw":21.109708},{"c":21.13,"h":21.19,"l":21.111,"n":53,"o":21.1365,"t":"2026-10-20T14:10:00Z","v":5393,"vw":21.154451},{"c":20.99,"h":21.02,"l":20.98,"n":64,"o":21.02,"t":"2026-10-20T14:15:00Z","v":7855,"vw":21.001411},{"c":20.9239,"h":20.99,"l":20.9239,"n":8,"o":20.99,"t":"2026-10-20T14:20:00Z","v":510,"vw":20.94393},{"c":20.65,"h":20.87,"l":20.6035,"n":97,"o":20.86,"t":"2026-10-20T14:25:00Z","v":15097,"vw":20.739591},{"c":20.71,"h":20.71,"l":20.57,"n":38,"o":20.61,"t":"2026-10-20T14:30:00Z","v":5217,"vw":20.607709},{"c":20.7499,"h":20.77,"l":20.72,"n":32,"o":20.77,"t":"2026-10-20T14:35:00Z","v":11100,"vw":20.751199},{"c":20.73,"h":20.77,"l":20.66,"n":47,"o":20.77,"t":"2026-10-20T14:40:00Z","v":4073,"vw":20.735045},{"c":20.69,"h":20.729,"l":20.69,"n":18,"o":20.7001,"t":"2026-10-20T14:45:00Z","v":1163,"vw":20.71348},{"c":20.69,"h":20.76,"l":20.69,"n":9,"o":20.76,"t":"2026-10-20T14:50:00Z","v":2102,"vw":20.711117},{"c":20.63,"h":20.63,"l":20.581,"n":20,"o":20.59,"t":"2026-10-20T14:55:00Z","v":1656,"vw":20.594816},{"c":20.7,"h":20.7,"l":20.65,"n":13,"o":20.66,"t":"2026-10-20T15:00:00Z","v":1557,"vw":20.6618},{"c":20.69,"h":20.69,"l":20.69,"n":2,"o":20.69,"t":"2026-10-20T15:05:00Z","v":481,"vw":20.69},{"c":21.02,"h":21.1358,"l":20.73,"n":79,"o":20.73,"t":"2026-10-20T15:10:00Z","v":8869,"vw":21.008287},{"c":20.92,"h":21.015,"l":20.83,"n":45,"o":21.015,"t":"2026-10-20T15:15:00Z","v":7717,"vw":20.883499},{"c":20.915,"h":20.915,"l":20.91,"n":8,"o":20.91,"t":"2026-10-20T15:20:00Z","v":391,"vw":20.913333},{"c":20.96,"h":20.965,"l":20.88,"n":6,"o":20.88,"t":"2026-10-20T15:25:00Z","v":378,"vw":20.936651},{"c":21.11,"h":21.11,"l":20.95,"n":26,"o":20.96,"t":"2026-10-20T15:30:00Z","v":1895,"vw":21.00428},{"c":21.16,"h":21.19,"l":21.001,"n":29,"o":21.02,"t":"2026-10-20T15:35:00Z","v":2512,"vw":21.105285},{"c":20.93,"h":21.14,"l":20.93,"n":17,"o":21.14,"t":"2026-10-20T15:40:00Z","v":1068,"vw":21.065157},{"c":20.89,"h":20.97,"l":20.89,"n":12,"o":20.97,"t":"2026-10-20T15:45:00Z","v":525,"vw":20.93},{"c":20.84,"h":20.8405,"l":20.8042,"n":11,"o":20.8042,"t":"2026-10-20T15:55:00Z","v":611,"vw":20.827456},{"c":20.87,"h":20.87,"l":20.87,"n":4,"o":20.87,"t":"2026-10-20T16:00:00Z","v":186,"vw":20.87},{"c":20.83,"h":20.83,"l":20.81,"n":11,"o":20.81,"t":"2026-10-20T16:05:00Z","v":1000,"vw":20.821896},{"c":20.9,"h":20.9,"l":20.9,"n":3,"o":20.9,"t":"2026-10-20T16:10:00Z","v":550,"vw":20.9},{"c":21.04,"h":21.04,"l":21.03,"n":3,"o":21.03,"t":"2026-10-20T16:15:00Z","v":772,"vw":21.032591},{"c":20.99,"h":21,"l":20.99,"n":8,"o":21,"t":"2026-10-20T16:20:00Z","v":1227,"vw":20.994429},{"c":20.865,"h":20.99,"l":20.865,"n":10,"o":20.99,"t":"2026-10-20T16:25:00Z","v":841,"vw":20.919731},{"c":20.875,"h":20.875,"l":20.875,"n":2,"o":20.875,"t":"2026-10-20T16:30:00Z","v":643,"vw":20.875},{"c":20.82,"h":20.82,"l":20.79,"n":7,"o":20.79,"t":"2026-10-20T16:35:00Z","v":423,"vw":20.800526},{"c":20.89,"h":20.89,"l":20.828,"n":7,"o":20.828,"t":"2026-10-20T16:40:00Z","v":621,"vw":20.860309},{"c":20.89,"h":20.89,"l":20.89,"n":3,"o":20.89,"t":"2026-10-20T16:45:00Z","v":220,"vw":20.89},{"c":20.97,"h":20.97,"l":20.9,"n":9,"o":20.9,"t":"2026-10-20T16:50:00Z","v":627,"vw":20.928},{"c":20.9799,"h":20.99,"l":20.97,"n":20,"o":20.97,"t":"2026-10-20T16:55:00Z","v":1608,"vw":20.979292},{"c":20.93,"h":21,"l":20.92,"n":102,"o":20.93,"t":"2026-10-20T17:00:00Z","v":13245,"vw":20.956392},{"c":20.9234,"h":20.9234,"l":20.9234,"n":2,"o":20.9234,"t":"2026-10-20T17:05:00Z","v":155,"vw":20.9234},{"c":20.83,"h":20.8608,"l":20.83,"n":2,"o":20.8608,"t":"2026-10-20T17:20:00Z","v":302,"vw":20.845502},{"c":20.8,"h":20.82,"l":20.8,"n":7,"o":20.82,"t":"2026-10-20T17:25:00Z","v":1563,"vw":20.801397},{"c":20.76,"h":20.8,"l":20.76,"n":6,"o":20.8,"t":"2026-10-20T17:30:00Z","v":2467,"vw":20.767591},{"c":20.84,"h":20.84,"l":20.84,"n":14,"o":20.84,"t":"2026-10-20T17:45:00Z","v":3333,"vw":20.84},{"c":20.77,"h":20.7901,"l":20.77,"n":6,"o":20.7901,"t":"2026-10-20T17:50:00Z","v":455,"vw":20.7767},{"c":20.77,"h":20.77,"l":20.77,"n":2,"o":20.77,"t":"2026-10-20T17:55:00Z","v":600,"vw":20.77},{"c":20.77,"h":20.77,"l":20.77,"n":2,"o":20.77,"t":"2026-10-20T18:00:00Z","v":150,"vw":20.77},{"c":20.84,"h":20.84,"l":20.84,"n":1,"o":20.84,"t":"2026-10-20T18:05:00Z","v":100,"vw":20.84},{"c":20.83,"h":20.83,"l":20.83,"n":3,"o":20.83,"t":"2026-10-20T18:15:00Z","v":169,"vw":20.83},{"c":20.8842,"h":20.8842,"l":20.8842,"n":6,"o":20.8842,"t":"2026-10-20T18:20:00Z","v":436,"vw":20.8842},{"c":20.91,"h":20.91,"l":20.91,"n":5,"o":20.91,"t":"2026-10-20T18:25:00Z","v":403,"vw":20.91},{"c":21,"h":21,"l":20.98,"n":12,"o":20.99,"t":"2026-10-20T18:30:00Z","v":1800,"vw":20.994404},{"c":21.04,"h":21.04,"l":21.02,"n":12,"o":21.02,"t":"2026-10-20T18:35:00Z","v":474,"vw":21.03},{"c":21.09,"h":21.1,"l":21.0101,"n":11,"o":21.0101,"t":"2026-10-20T18:40:00Z","v":1412,"vw":21.028375},{"c":21.05,"h":21.05,"l":21.03,"n":9,"o":21.03,"t":"2026-10-20T18:45:00Z","v":1758,"vw":21.036162},{"c":21.05,"h":21.08,"l":21.05,"n":9,"o":21.061,"t":"2026-10-20T18:50:00Z","v":1650,"vw":21.066149},{"c":20.98,"h":20.98,"l":20.94,"n":12,"o":20.9572,"t":"2026-10-20T18:55:00Z","v":1435,"vw":20.946744},{"c":21.045,"h":21.05,"l":21.045,"n":5,"o":21.05,"t":"2026-10-20T19:20:00Z","v":593,"vw":21.049079},{"c":20.99,"h":21,"l":20.9891,"n":9,"o":21,"t":"2026-10-20T19:30:00Z","v":714,"vw":20.991615},{"c":21.1,"h":21.1,"l":21.07,"n":11,"o":21.07,"t":"2026-10-20T19:35:00Z","v":1344,"vw":21.076305},{"c":21,"h":21,"l":21,"n":2,"o":21,"t":"2026-10-20T19:40:00Z","v":200,"vw":21},{"c":20.975,"h":20.975,"l":20.97,"n":8,"o":20.97,"t":"2026-10-20T19:45:00Z","v":608,"vw":20.971667},{"c":21.21,"h":21.22,"l":21.07,"n":78,"o":21.07,"t":"2026-10-20T19:55:00Z","v":9402,"vw":21.170229},{"c":21.25,"h":21.25,"l":21.19,"n":3,"o":21.19,"t":"2026-10-20T20:00:00Z","v":1255,"vw":21.231229},{"c":21.13,"h":21.13,"l":21.13,"n":8,"o":21.13,"t":"2026-10-20T20:10:00Z","v":800,"vw":21.13},{"c":20.951,"h":20.951,"l":20.951,"n":7,"o":20.951,"t":"2026-10-20T20:30:00Z","v":310,"vw":20.951},{"c":20.79,"h":20.83,"l":20.79,"n":6,"o":20.83,"t":"2026-10-20T20:35:00Z","v":1345,"vw":20.79649},{"c":20.8501,"h":20.86,"l":20.8501,"n":4,"o":20.86,"t":"2026-10-20T20:40:00Z","v":642,"vw":20.856892},{"c":20.85,"h":20.85,"l":20.85,"n":1,"o":20.85,"t":"2026-10-20T20:45:00Z","v":1000,"vw":20.85},{"c":20.48,"h":20.63,"l":20.48,"n":38,"o":20.6014,"t":"2026-10-20T20:50:00Z","v":3153,"vw":20.556992},{"c":20.38,"h":20.549,"l":20.38,"n":31,"o":20.49,"t":"2026-10-20T20:55:00Z","v":1946,"vw":20.478423},{"c":20.12,"h":20.12,"l":20.12,"n":8,"o":20.12,"t":"2026-10-20T21:10:00Z","v":131,"vw":20.12},{"c":20.18,"h":20.18,"l":20.14,"n":7,"o":20.14,"t":"2026-10-20T21:15:00Z","v":737,"vw":20.159408},{"c":20.264,"h":20.264,"l":20.264,"n":1,"o":20.264,"t":"2026-10-20T21:20:00Z","v":345,"vw":20.264},{"c":20.25,"h":20.35,"l":20.233,"n":18,"o":20.35,"t":"2026-10-20T21:30:00Z","v":3971,"vw":20.30578},{"c":20.18,"h":20.24,"l":20.18,"n":6,"o":20.24,"t":"2026-10-20T21:35:00Z","v":3995,"vw":20.202576},{"c":20.16,"h":20.17,"l":20.11,"n":28,"o":20.17,"t":"2026-10-20T21:40:00Z","v":3919,"vw":20.145654},{"c":20.17,"h":20.17,"l":20.17,"n":4,"o":20.17,"t":"2026-10-20T21:45:00Z","v":201,"vw":20.17},{"c":20.08,"h":20.08,"l":20.08,"n":7,"o":20.08,"t":"2026-10-20T21:50:00Z","v":691,"vw":20.08},{"c":19.92,"h":19.94,"l":19.92,"n":10,"o":19.94,"t":"2026-10-20T22:00:00Z","v":330,"vw":19.93},{"c":19.9,"h":19.92,"l":19.9,"n":13,"o":19.9086,"t":"2026-10-20T22:05:00Z","v":4279,"vw":19.901177},{"c":19.92,"h":19.92,"l":19.92,"n":1,"o":19.92,"t":"2026-10-20T22:15:00Z","v":100,"vw":19.92},{"c":19.91,"h":19.91,"l":19.91,"n":8,"o":19.91,"t":"2026-10-20T22:35:00Z","v":2000,"vw":19.91},{"c":20.16,"h":20.16,"l":20.16,"n":2,"o":20.16,"t":"2026-10-20T22:45:00Z","v":226,"vw":20.16},{"c":20.2,"h":20.2,"l":20.2,"n":4,"o":20.2,"t":"2026-10-20T23:05:00Z","v":290,"vw":20.2},{"c":20.2,"h":20.2,"l":20.2,"n":1,"o":20.2,"t":"2026-10-20T23:10:00Z","v":100,"vw":20.2},{"c":20.266,"h":20.266,"l":20.266,"n":1,"o":20.266,"t":"2026-10-20T23:25:00Z","v":500,"vw":20.266},{"c":20.67,"h":20.67,"l":20.67,"n":1,"o":20.67,"t":"2026-10-20T23:40:00Z","v":300,"vw":20.67},{"c":20.29,"h":20.29,"l":20.29,"n":2,"o":20.29,"t":"2026-10-20T23:45:00Z","v":195,"vw":20.29},{"c":19.54,"h":20.16,"l":19.52,"n":144,"o":19.52,"t":"2026-10-21T08:00:00Z","v":7942,"vw":19.840695},{"c":19.66,"h":19.66,"l":19.55,"n":12,"o":19.55,"t":"2026-10-21T08:05:00Z","v":790,"vw":19.62017},{"c":19.68,"h":19.68,"l":19.66,"n":3,"o":19.66,"t":"2026-10-21T08:10:00Z","v":241,"vw":19.67},{"c":19.74,"h":19.74,"l":19.74,"n":2,"o":19.74,"t":"2026-10-21T08:15:00Z","v":182,"vw":19.74},{"c":19.92,"h":19.92,"l":19.92,"n":4,"o":19.92,"t":"2026-10-21T08:35:00Z","v":196,"vw":19.92},{"c":19.99,"h":19.99,"l":19.99,"n":3,"o":19.99,"t":"2026-10-21T08:40:00Z","v":170,"vw":19.99},{"c":20.12,"h":20.12,"l":19.86,"n":12,"o":19.86,"t":"2026-10-21T08:50:00Z","v":393,"vw":20.015224},{"c":20.13,"h":20.13,"l":20.13,"n":4,"o":20.13,"t":"2026-10-21T08:55:00Z","v":188,"vw":20.13},{"c":20.16,"h":20.25,"l":20.16,"n":23,"o":20.24,"t":"2026-10-21T09:00:00Z","v":1272,"vw":20.193372},{"c":20.1,"h":20.1,"l":20.1,"n":4,"o":20.1,"t":"2026-10-21T09:10:00Z","v":116,"vw":20.1},{"c":19.86,"h":19.94,"l":19.86,"n":12,"o":19.94,"t":"2026-10-21T09:30:00Z","v":801,"vw":19.900536},{"c":19.89,"h":19.89,"l":19.89,"n":5,"o":19.89,"t":"2026-10-21T09:45:00Z","v":239,"vw":19.89},{"c":19.98,"h":19.98,"l":19.98,"n":6,"o":19.98,"t":"2026-10-21T10:00:00Z","v":301,"vw":19.98},{"c":20.1,"h":20.1,"l":20.1,"n":5,"o":20.1,"t":"2026-10-21T10:05:00Z","v":170,"vw":20.1},{"c":20.18,"h":20.18,"l":20.16,"n":6,"o":20.17,"t":"2026-10-21T10:15:00Z","v":606,"vw":20.173642},{"c":20.17,"h":20.17,"l":20.17,"n":5,"o":20.17,"t":"2026-10-21T10:20:00Z","v":482,"vw":20.17},{"c":19.99,"h":20,"l":19.99,"n":5,"o":20,"t":"2026-10-21T10:35:00Z","v":219,"vw":19.995324},{"c":19.93,"h":19.95,"l":19.93,"n":22,"o":19.93,"t":"2026-10-21T10:40:00Z","v":1791,"vw":19.932361},{"c":19.93,"h":19.93,"l":19.93,"n":3,"o":19.93,"t":"2026-10-21T10:45:00Z","v":268,"vw":19.93},{"c":19.72,"h":19.75,"l":19.72,"n":14,"o":19.75,"t":"2026-10-21T11:00:00Z","v":670,"vw":19.725},{"c":19.72,"h":19.72,"l":19.68,"n":25,"o":19.68,"t":"2026-10-21T11:05:00Z","v":3509,"vw":19.709624},{"c":19.69,"h":19.745,"l":19.69,"n":3,"o":19.745,"t":"2026-10-21T11:10:00Z","v":310,"vw":19.708333},{"c":19.68,"h":19.71,"l":19.68,"n":5,"o":19.71,"t":"2026-10-21T11:20:00Z","v":308,"vw":19.690133},{"c":19.543,"h":19.543,"l":19.543,"n":1,"o":19.543,"t":"2026-10-21T11:50:00Z","v":256,"vw":19.543},{"c":19.62,"h":19.62,"l":19.62,"n":1,"o":19.62,"t":"2026-10-21T12:10:00Z","v":115,"vw":19.62},{"c":19.5,"h":19.64,"l":19.5,"n":4,"o":19.64,"t":"2026-10-21T12:15:00Z","v":315,"vw":19.574884},{"c":19.5,"h":19.5,"l":19.5,"n":4,"o":19.5,"t":"2026-10-21T12:25:00Z","v":120,"vw":19.5},{"c":19.58,"h":19.59,"l":19.58,"n":25,"o":19.59,"t":"2026-10-21T12:30:00Z","v":2501,"vw":19.583724},{"c":19.58,"h":19.58,"l":19.58,"n":4,"o":19.58,"t":"2026-10-21T12:35:00Z","v":1893,"vw":19.58},{"c":19.68,"h":19.68,"l":19.62,"n":5,"o":19.62,"t":"2026-10-21T12:40:00Z","v":550,"vw":19.64},{"c":19.7,"h":19.7,"l":19.7,"n":3,"o":19.7,"t":"2026-10-21T12:45:00Z","v":988,"vw":19.7},{"c":19.7,"h":19.7,"l":19.7,"n":5,"o":19.7,"t":"2026-10-21T12:55:00Z","v":437,"vw":19.7},{"c":19.53,"h":19.57,"l":19.53,"n":17,"o":19.551,"t":"2026-10-21T13:00:00Z","v":1442,"vw":19.556154},{"c":19.55,"h":19.55,"l":19.55,"n":1,"o":19.55,"t":"2026-10-21T13:05:00Z","v":103,"vw":19.55},{"c":19.4,"h":19.47,"l":19.4,"n":26,"o":19.47,"t":"2026-10-21T13:15:00Z","v":1622,"vw":19.435995},{"c":19.38,"h":19.38,"l":19.38,"n":20,"o":19.38,"t":"2026-10-21T13:20:00Z","v":1776,"vw":19.38},{"c":19.36,"h":19.41,"l":19.36,"n":29,"o":19.41,"t":"2026-10-21T13:25:00Z","v":4219,"vw":19.370792},{"c":19.74,"h":19.8054,"l":19.32,"n":86,"o":19.37,"t":"2026-10-21T13:30:00Z","v":20540,"vw":19.614334},{"c":20.35,"h":20.5,"l":19.7201,"n":162,"o":19.73,"t":"2026-10-21T13:35:00Z","v":14371,"vw":19.935889},{"c":20.73,"h":20.825,"l":20.485,"n":265,"o":20.485,"t":"2026-10-21T13:40:00Z","v":24299,"vw":20.645236},{"c":20.46,"h":20.89,"l":20.4428,"n":104,"o":20.73,"t":"2026-10-21T13:45:00Z","v":7974,"vw":20.765047},{"c":20.67,"h":20.6799,"l":20.59,"n":19,"o":20.59,"t":"2026-10-21T13:50:00Z","v":6759,"vw":20.666705},{"c":20.35,"h":20.671,"l":20.34,"n":128,"o":20.67,"t":"2026-10-21T13:55:00Z","v":42034,"vw":20.641939},{"c":20.19,"h":20.37,"l":20.19,"n":65,"o":20.37,"t":"2026-10-21T14:00:00Z","v":13700,"vw":20.301314},{"c":20.41,"h":20.41,"l":20.285,"n":29,"o":20.285,"t":"2026-10-21T14:05:00Z","v":5035,"vw":20.346988},{"c":20.49,"h":20.51,"l":20.47,"n":37,"o":20.48,"t":"2026-10-21T14:10:00Z","v":13001,"vw":20.493472},{"c":20.51,"h":20.595,"l":20.4057,"n":25,"o":20.425,"t":"2026-10-21T14:15:00Z","v":8470,"vw":20.482831},{"c":20.25,"h":20.47,"l":20.22,"n":31,"o":20.47,"t":"2026-10-21T14:20:00Z","v":3393,"vw":20.339235},{"c":20.28,"h":20.28,"l":20.22,"n":11,"o":20.24,"t":"2026-10-21T14:25:00Z","v":1469,"vw":20.249091},{"c":20.1001,"h":20.26,"l":20.1,"n":45,"o":20.26,"t":"2026-10-21T14:30:00Z","v":4714,"vw":20.158506},{"c":20.3,"h":20.32,"l":20.09,"n":52,"o":20.1,"t":"2026-10-21T14:35:00Z","v":5100,"vw":20.218175},{"c":20.225,"h":20.32,"l":20.21,"n":10,"o":20.32,"t":"2026-10-21T14:40:00Z","v":847,"vw":20.24973},{"c":20.22,"h":20.22,"l":20.22,"n":3,"o":20.22,"t":"2026-10-21T14:45:00Z","v":185,"vw":20.22},{"c":20.18,"h":20.18,"l":20.175,"n":5,"o":20.175,"t":"2026-10-21T14:50:00Z","v":1588,"vw":20.176849},{"c":20.29,"h":20.31,"l":20.24,"n":8,"o":20.24,"t":"2026-10-21T14:55:00Z","v":1404,"vw":20.270301},{"c":20.37,"h":20.37,"l":20.26,"n":31,"o":20.26,"t":"2026-10-21T15:00:00Z","v":3189,"vw":20.31842},{"c":20.24,"h":20.3,"l":20.24,"n":22,"o":20.3,"t":"2026-10-21T15:05:00Z","v":3058,"vw":20.265892},{"c":20.12,"h":20.21,"l":20.12,"n":18,"o":20.21,"t":"2026-10-21T15:10:00Z","v":1686,"vw":20.13091},{"c":20.23,"h":20.23,"l":20.13,"n":14,"o":20.13,"t":"2026-10-21T15:15:00Z","v":1621,"vw":20.197909},{"c":20.18,"h":20.24,"l":20.1799,"n":21,"o":20.24,"t":"2026-10-21T15:20:00Z","v":9894,"vw":20.183218},{"c":20.09,"h":20.18,"l":20.09,"n":18,"o":20.18,"t":"2026-10-21T15:25:00Z","v":768,"vw":20.15},{"c":20.11,"h":20.125,"l":20.08,"n":29,"o":20.125,"t":"2026-10-21T15:30:00Z","v":4209,"vw":20.097571},{"c":20,"h":20.1006,"l":19.97,"n":38,"o":20.1006,"t":"2026-10-21T15:35:00Z","v":6683,"vw":20.000134},{"c":20.0101,"h":20.03,"l":19.99,"n":48,"o":20.03,"t":"2026-10-21T15:40:00Z","v":9083,"vw":20.003087},{"c":19.9,"h":19.96,"l":19.9,"n":15,"o":19.95,"t":"2026-10-21T15:45:00Z","v":2101,"vw":19.930857},{"c":19.92,"h":19.92,"l":19.8754,"n":8,"o":19.905,"t":"2026-10-21T15:50:00Z","v":11121,"vw":19.884013},{"c":19.96,"h":19.97,"l":19.93,"n":14,"o":19.96,"t":"2026-10-21T15:55:00Z","v":1481,"vw":19.952692},{"c":20.08,"h":20.095,"l":20.02,"n":15,"o":20.02,"t":"2026-10-21T16:00:00Z","v":1705,"vw":20.068103},{"c":20.03,"h":20.0558,"l":20.02,"n":8,"o":20.02,"t":"2026-10-21T16:05:00Z","v":1146,"vw":20.031219},{"c":20.05,"h":20.0592,"l":20.01,"n":4,"o":20.01,"t":"2026-10-21T16:10:00Z","v":845,"vw":20.046189},{"c":20.02,"h":20.02,"l":20.0075,"n":7,"o":20.0075,"t":"2026-10-21T16:20:00Z","v":668,"vw":20.010278},{"c":20.11,"h":20.11,"l":20.11,"n":5,"o":20.11,"t":"2026-10-21T16:25:00Z","v":470,"vw":20.11},{"c":20.14,"h":20.15,"l":20.14,"n":3,"o":20.15,"t":"2026-10-21T16:30:00Z","v":501,"vw":20.148},{"c":20.12,"h":20.16,"l":20.09,"n":27,"o":20.16,"t":"2026-10-21T16:35:00Z","v":2510,"vw":20.116408},{"c":19.97,"h":19.97,"l":19.86,"n":6,"o":19.86,"t":"2026-10-21T16:40:00Z","v":462,"vw":19.937391},{"c":20.03,"h":20.03,"l":19.95,"n":14,"o":19.95,"t":"2026-10-21T16:45:00Z","v":1290,"vw":20.005822},{"c":19.87,"h":19.93,"l":19.87,"n":20,"o":19.93,"t":"2026-10-21T16:50:00Z","v":3185,"vw":19.888788},{"c":19.97,"h":19.97,"l":19.97,"n":1,"o":19.97,"t":"2026-10-21T16:55:00Z","v":100,"vw":19.97},{"c":19.97,"h":19.97,"l":19.97,"n":1,"o":19.97,"t":"2026-10-21T17:00:00Z","v":100,"vw":19.97},{"c":19.81,"h":19.92,"l":19.81,"n":12,"o":19.92,"t":"2026-10-21T17:05:00Z","v":9030,"vw":19.906137},{"c":19.845,"h":19.845,"l":19.81,"n":13,"o":19.811,"t":"2026-10-21T17:10:00Z","v":12673,"vw":19.810898},{"c":19.87,"h":19.875,"l":19.85,"n":25,"o":19.85,"t":"2026-10-21T17:25:00Z","v":2303,"vw":19.873356},{"c":19.9,"h":19.929,"l":19.9,"n":6,"o":19.92,"t":"2026-10-21T17:35:00Z","v":584,"vw":19.912161},{"c":19.88,"h":19.91,"l":19.88,"n":9,"o":19.9,"t":"2026-10-21T17:45:00Z","v":855,"vw":19.891129},{"c":19.81,"h":19.83,"l":19.81,"n":12,"o":19.83,"t":"2026-10-21T17:50:00Z","v":941,"vw":19.822658},{"c":19.83,"h":19.84,"l":19.83,"n":10,"o":19.84,"t":"2026-10-21T17:55:00Z","v":607,"vw":19.836667},{"c":19.91,"h":19.91,"l":19.83,"n":6,"o":19.83,"t":"2026-10-21T18:00:00Z","v":731,"vw":19.84108},{"c":19.89,"h":19.89,"l":19.89,"n":1,"o":19.89,"t":"2026-10-21T18:05:00Z","v":100,"vw":19.89},{"c":19.8,"h":19.8,"l":19.8,"n":2,"o":19.8,"t":"2026-10-21T18:15:00Z","v":105,"vw":19.8},{"c":19.805,"h":19.8258,"l":19.7804,"n":5,"o":19.8258,"t":"2026-10-21T18:30:00Z","v":865,"vw":19.791847},{"c":19.78,"h":19.78,"l":19.75,"n":3,"o":19.75,"t":"2026-10-21T18:40:00Z","v":601,"vw":19.755},{"c":19.94,"h":19.94,"l":19.75,"n":67,"o":19.75,"t":"2026-10-21T18:45:00Z","v":5555,"vw":19.81986},{"c":19.98,"h":20.02,"l":19.98,"n":15,"o":19.99,"t":"2026-10-21T18:50:00Z","v":2469,"vw":20.000152},{"c":20.13,"h":20.14,"l":20.04,"n":13,"o":20.04,"t":"2026-10-21T18:55:00Z","v":755,"vw":20.113494},{"c":20.22,"h":20.2674,"l":20.22,"n":20,"o":20.245,"t":"2026-10-21T19:00:00Z","v":1653,"vw":20.237064},{"c":20.15,"h":20.24,"l":20.09,"n":22,"o":20.24,"t":"2026-10-21T19:05:00Z","v":1594,"vw":20.130714},{"c":20.12,"h":20.17,"l":20.12,"n":4,"o":20.17,"t":"2026-10-21T19:10:00Z","v":336,"vw":20.145},{"c":20.02,"h":20.02,"l":19.98,"n":24,"o":19.98,"t":"2026-10-21T19:15:00Z","v":3243,"vw":19.993365},{"c":20.02,"h":20.04,"l":20.02,"n":6,"o":20.04,"t":"2026-10-21T19:20:00Z","v":454,"vw":20.03},{"c":19.9,"h":19.9251,"l":19.9,"n":6,"o":19.9251,"t":"2026-10-21T19:25:00Z","v":1901,"vw":19.923072},{"c":19.82,"h":19.82,"l":19.82,"n":5,"o":19.82,"t":"2026-10-21T19:30:00Z","v":409,"vw":19.82},{"c":19.82,"h":19.82,"l":19.765,"n":9,"o":19.765,"t":"2026-10-21T19:35:00Z","v":418,"vw":19.787222},{"c":19.905,"h":19.905,"l":19.845,"n":4,"o":19.845,"t":"2026-10-21T19:40:00Z","v":226,"vw":19.872907},{"c":19.815,"h":19.86,"l":19.815,"n":13,"o":19.86,"t":"2026-10-21T19:45:00Z","v":2286,"vw":19.851776},{"c":19.92,"h":19.92,"l":19.92,"n":4,"o":19.92,"t":"2026-10-21T19:50:00Z","v":580,"vw":19.92},{"c":19.93,"h":19.94,"l":19.86,"n":48,"o":19.89,"t":"2026-10-21T19:55:00Z","v":4112,"vw":19.912526},{"c":19.92,"h":19.92,"l":19.92,"n":3,"o":19.92,"t":"2026-10-21T20:00:00Z","v":526,"vw":19.92},{"c":20.1,"h":20.15,"l":20,"n":37,"o":20,"t":"2026-10-21T20:10:00Z","v":2115,"vw":20.055051},{"c":20.21,"h":20.21,"l":20.21,"n":17,"o":20.21,"t":"2026-10-21T20:15:00Z","v":582,"vw":20.21},{"c":20.031,"h":20.09,"l":20.031,"n":14,"o":20.09,"t":"2026-10-21T20:20:00Z","v":866,"vw":20.076604},{"c":20,"h":20,"l":19.99,"n":13,"o":20,"t":"2026-10-21T20:25:00Z","v":975,"vw":19.99875},{"c":19.92,"h":19.92,"l":19.92,"n":3,"o":19.92,"t":"2026-10-21T20:40:00Z","v":424,"vw":19.92},{"c":20.05,"h":20.05,"l":20.05,"n":1,"o":20.05,"t":"2026-10-21T20:50:00Z","v":231,"vw":20.05},{"c":19.84,"h":19.84,"l":19.66,"n":5,"o":19.74,"t":"2026-10-21T20:55:00Z","v":412,"vw":19.736533},{"c":19.73,"h":19.73,"l":19.73,"n":1,"o":19.73,"t":"2026-10-21T21:00:00Z","v":300,"vw":19.73},{"c":20.09,"h":20.09,"l":20.09,"n":2,"o":20.09,"t":"2026-10-21T21:45:00Z","v":342,"vw":20.09},{"c":20.19,"h":20.2,"l":20.19,"n":10,"o":20.2,"t":"2026-10-21T21:55:00Z","v":1443,"vw":20.195576},{"c":20.19,"h":20.3,"l":20.19,"n":10,"o":20.3,"t":"2026-10-21T22:00:00Z","v":1384,"vw":20.247251},{"c":20.62,"h":20.63,"l":20.42,"n":14,"o":20.42,"t":"2026-10-21T22:10:00Z","v":2289,"vw":20.595221},{"c":20.49,"h":20.8372,"l":20.49,"n":14,"o":20.62,"t":"2026-10-21T22:15:00Z","v":2142,"vw":20.547293},{"c":20.6588,"h":20.6588,"l":20.49,"n":3,"o":20.49,"t":"2026-10-21T22:20:00Z","v":406,"vw":20.594455},{"c":20.67,"h":20.67,"l":20.67,"n":3,"o":20.67,"t":"2026-10-21T22:25:00Z","v":122,"vw":20.67},{"c":20.57,"h":20.59,"l":20.57,"n":5,"o":20.59,"t":"2026-10-21T22:30:00Z","v":523,"vw":20.578189},{"c":20.46,"h":20.53,"l":20.46,"n":5,"o":20.5,"t":"2026-10-21T22:35:00Z","v":502,"vw":20.489},{"c":20.46,"h":20.46,"l":20.46,"n":1,"o":20.46,"t":"2026-10-21T22:40:00Z","v":204,"vw":20.46},{"c":20.6491,"h":20.6491,"l":20.6491,"n":2,"o":20.6491,"t":"2026-10-21T22:45:00Z","v":201,"vw":20.6491},{"c":20.62,"h":20.62,"l":20.6,"n":3,"o":20.6,"t":"2026-10-21T22:50:00Z","v":700,"vw":20.614286},{"c":20.43,"h":20.47,"l":20.43,"n":12,"o":20.47,"t":"2026-10-21T23:00:00Z","v":1607,"vw":20.463056},{"c":20.49,"h":20.49,"l":20.49,"n":1,"o":20.49,"t":"2026-10-21T23:05:00Z","v":100,"vw":20.49},{"c":20.42,"h":20.42,"l":20.35,"n":4,"o":20.4,"t":"2026-10-21T23:10:00Z","v":448,"vw":20.3975},{"c":20.51,"h":20.51,"l":20.51,"n":2,"o":20.51,"t":"2026-10-21T23:15:00Z","v":234,"vw":20.51},{"c":20.62,"h":20.63,"l":20.62,"n":6,"o":20.62,"t":"2026-10-21T23:25:00Z","v":1726,"vw":20.621847},{"c":20.62,"h":20.62,"l":20.62,"n":10,"o":20.62,"t":"2026-10-21T23:30:00Z","v":1225,"vw":20.62},{"c":20.69,"h":20.69,"l":20.47,"n":2,"o":20.47,"t":"2026-10-21T23:45:00Z","v":579,"vw":20.507997},{"c":20.75,"h":20.75,"l":20.75,"n":1,"o":20.75,"t":"2026-10-21T23:50:00Z","v":144,"vw":20.75},{"c":21.64,"h":21.65,"l":21.26,"n":315,"o":21.53,"t":"2026-10-22T08:00:00Z","v":27539,"vw":21.435912},{"c":21.34,"h":21.55,"l":21.34,"n":4,"o":21.55,"t":"2026-10-22T08:05:00Z","v":641,"vw":21.413074},{"c":21.58,"h":21.58,"l":21.58,"n":6,"o":21.58,"t":"2026-10-22T08:15:00Z","v":316,"vw":21.58},{"c":21.6,"h":21.6,"l":21.6,"n":6,"o":21.6,"t":"2026-10-22T08:20:00Z","v":410,"vw":21.6},{"c":21.57,"h":21.62,"l":21.57,"n":6,"o":21.62,"t":"2026-10-22T08:25:00Z","v":675,"vw":21.59719},{"c":21.52,"h":21.6294,"l":21.52,"n":2,"o":21.6294,"t":"2026-10-22T08:30:00Z","v":420,"vw":21.546048},{"c":21.52,"h":21.62,"l":21.52,"n":6,"o":21.58,"t":"2026-10-22T08:35:00Z","v":1562,"vw":21.544832},{"c":21.46,"h":21.52,"l":21.46,"n":14,"o":21.52,"t":"2026-10-22T08:40:00Z","v":2349,"vw":21.49559},{"c":21.41,"h":21.41,"l":21.41,"n":15,"o":21.41,"t":"2026-10-22T08:45:00Z","v":648,"vw":21.41},{"c":21.54,"h":21.54,"l":21.54,"n":9,"o":21.54,"t":"2026-10-22T08:50:00Z","v":372,"vw":21.54},{"c":21.59,"h":21.59,"l":21.59,"n":2,"o":21.59,"t":"2026-10-22T08:55:00Z","v":204,"vw":21.59},{"c":21.65,"h":21.66,"l":21.65,"n":24,"o":21.66,"t":"2026-10-22T09:00:00Z","v":5381,"vw":21.650284},{"c":21.55,"h":21.55,"l":21.55,"n":5,"o":21.55,"t":"2026-10-22T09:05:00Z","v":250,"vw":21.55},{"c":21.61,"h":21.61,"l":21.61,"n":4,"o":21.61,"t":"2026-10-22T09:40:00Z","v":1000,"vw":21.61},{"c":21.61,"h":21.61,"l":21.61,"n":3,"o":21.61,"t":"2026-10-22T09:45:00Z","v":1000,"vw":21.61},{"c":21.4074,"h":21.4074,"l":21.4074,"n":1,"o":21.4074,"t":"2026-10-22T10:05:00Z","v":231,"vw":21.4074},{"c":21.3542,"h":21.5,"l":21.3542,"n":15,"o":21.5,"t":"2026-10-22T10:20:00Z","v":710,"vw":21.412612},{"c":21.35,"h":21.37,"l":21.335,"n":19,"o":21.36,"t":"2026-10-22T10:25:00Z","v":3943,"vw":21.356391},{"c":21.35,"h":21.35,"l":21.31,"n":7,"o":21.31,"t":"2026-10-22T10:30:00Z","v":1150,"vw":21.336442},{"c":21.3673,"h":21.3673,"l":21.3673,"n":2,"o":21.3673,"t":"2026-10-22T10:35:00Z","v":248,"vw":21.3673},{"c":21.38,"h":21.38,"l":21.38,"n":2,"o":21.38,"t":"2026-10-22T10:55:00Z","v":167,"vw":21.38},{"c":21.48,"h":21.48,"l":21.35,"n":6,"o":21.35,"t":"2026-10-22T11:00:00Z","v":470,"vw":21.387143},{"c":21.5,"h":21.5,"l":21.4,"n":6,"o":21.4,"t":"2026-10-22T11:10:00Z","v":538,"vw":21.468182},{"c":21.48,"h":21.48,"l":21.48,"n":2,"o":21.48,"t":"2026-10-22T11:20:00Z","v":187,"vw":21.48},{"c":21.41,"h":21.41,"l":21.4,"n":3,"o":21.4,"t":"2026-10-22T11:35:00Z","v":230,"vw":21.405},{"c":21.385,"h":21.385,"l":21.385,"n":6,"o":21.385,"t":"2026-10-22T11:40:00Z","v":272,"vw":21.385},{"c":21.37,"h":21.4,"l":21.37,"n":3,"o":21.4,"t":"2026-10-22T11:50:00Z","v":350,"vw":21.39},{"c":21.49,"h":21.5857,"l":21.49,"n":5,"o":21.5857,"t":"2026-10-22T11:55:00Z","v":1064,"vw":21.500012},{"c":21.43,"h":21.49,"l":21.43,"n":4,"o":21.49,"t":"2026-10-22T12:00:00Z","v":378,"vw":21.467275},{"c":21.5,"h":21.55,"l":21.5,"n":2,"o":21.55,"t":"2026-10-22T12:05:00Z","v":300,"vw":21.516667},{"c":21.49,"h":21.5,"l":21.48,"n":7,"o":21.5,"t":"2026-10-22T12:10:00Z","v":346,"vw":21.49},{"c":21.49,"h":21.49,"l":21.49,"n":1,"o":21.49,"t":"2026-10-22T12:20:00Z","v":1000,"vw":21.49},{"c":21.5107,"h":21.5107,"l":21.5,"n":5,"o":21.5,"t":"2026-10-22T12:25:00Z","v":1210,"vw":21.501877},{"c":21.56,"h":21.56,"l":21.56,"n":3,"o":21.56,"t":"2026-10-22T12:40:00Z","v":320,"vw":21.56},{"c":21.57,"h":21.58,"l":21.55,"n":13,"o":21.5628,"t":"2026-10-22T12:45:00Z","v":2276,"vw":21.567227},{"c":21.59,"h":21.59,"l":21.59,"n":2,"o":21.59,"t":"2026-10-22T12:50:00Z","v":477,"vw":21.59},{"c":21.77,"h":21.77,"l":21.7,"n":10,"o":21.75,"t":"2026-10-22T13:05:00Z","v":522,"vw":21.741892},{"c":21.63,"h":21.63,"l":21.63,"n":1,"o":21.63,"t":"2026-10-22T13:15:00Z","v":156,"vw":21.63},{"c":21.63,"h":21.63,"l":21.6,"n":34,"o":21.63,"t":"2026-10-22T13:25:00Z","v":6748,"vw":21.612521},{"c":21.2551,"h":21.7,"l":21.252,"n":99,"o":21.68,"t":"2026-10-22T13:30:00Z","v":12917,"vw":21.527968},{"c":21.22,"h":21.345,"l":21.1707,"n":127,"o":21.3,"t":"2026-10-22T13:35:00Z","v":20537,"vw":21.274161},{"c":21.21,"h":21.43,"l":21.21,"n":63,"o":21.3,"t":"2026-10-22T13:40:00Z","v":6503,"vw":21.305354},{"c":21.22,"h":21.33,"l":21.18,"n":213,"o":21.23,"t":"2026-10-22T13:45:00Z","v":39057,"vw":21.279165},{"c":21.25,"h":21.36,"l":21.21,"n":45,"o":21.21,"t":"2026-10-22T13:50:00Z","v":4512,"vw":21.30796},{"c":21,"h":21.0907,"l":20.91,"n":108,"o":21.06,"t":"2026-10-22T13:55:00Z","v":6871,"vw":21.019054},{"c":21.0058,"h":21.0058,"l":20.89,"n":29,"o":20.995,"t":"2026-10-22T14:00:00Z","v":1720,"vw":20.954569},{"c":21.2,"h":21.245,"l":21.02,"n":21,"o":21.02,"t":"2026-10-22T14:05:00Z","v":2390,"vw":21.139668},{"c":21.3711,"h":21.3711,"l":21.2042,"n":31,"o":21.24,"t":"2026-10-22T14:10:00Z","v":2231,"vw":21.255471},{"c":21.3247,"h":21.37,"l":21.2901,"n":44,"o":21.37,"t":"2026-10-22T14:15:00Z","v":5881,"vw":21.335679},{"c":21.59,"h":21.59,"l":21.45,"n":54,"o":21.45,"t":"2026-10-22T14:20:00Z","v":4447,"vw":21.514816},{"c":21.65,"h":21.67,"l":21.56,"n":119,"o":21.569,"t":"2026-10-22T14:25:00Z","v":12000,"vw":21.597473},{"c":21.81,"h":21.84,"l":21.65,"n":106,"o":21.65,"t":"2026-10-22T14:30:00Z","v":12963,"vw":21.800318},{"c":21.9272,"h":21.9272,"l":21.8199,"n":57,"o":21.82,"t":"2026-10-22T14:35:00Z","v":5388,"vw":21.845006},{"c":21.8465,"h":21.9,"l":21.805,"n":55,"o":21.85,"t":"2026-10-22T14:40:00Z","v":11790,"vw":21.840026},{"c":22.0599,"h":22.078,"l":21.92,"n":44,"o":21.92,"t":"2026-10-22T14:45:00Z","v":1328,"vw":22.006007},{"c":22.1419,"h":22.1419,"l":22.09,"n":74,"o":22.135,"t":"2026-10-22T14:50:00Z","v":4490,"vw":22.105898},{"c":22.01,"h":22.1592,"l":22.01,"n":71,"o":22.0692,"t":"2026-10-22T14:55:00Z","v":5618,"vw":22.117794},{"c":22.12,"h":22.12,"l":21.99,"n":37,"o":21.99,"t":"2026-10-22T15:00:00Z","v":2159,"vw":22.089613},{"c":22.235,"h":22.235,"l":22.08,"n":70,"o":22.1,"t":"2026-10-22T15:05:00Z","v":6682,"vw":22.141335},{"c":22.265,"h":22.33,"l":22.23,"n":94,"o":22.2404,"t":"2026-10-22T15:10:00Z","v":6883,"vw":22.283087},{"c":22.099,"h":22.22,"l":22.095,"n":45,"o":22.22,"t":"2026-10-22T15:15:00Z","v":3382,"vw":22.172344},{"c":22.03,"h":22.0701,"l":22.03,"n":49,"o":22.052,"t":"2026-10-22T15:20:00Z","v":3597,"vw":22.050774},{"c":22.2,"h":22.2,"l":22.0289,"n":17,"o":22.0289,"t":"2026-10-22T15:25:00Z","v":1281,"vw":22.115823},{"c":22.28,"h":22.37,"l":22.265,"n":39,"o":22.265,"t":"2026-10-22T15:30:00Z","v":4266,"vw":22.327082},{"c":22.2901,"h":22.2901,"l":22.2,"n":34,"o":22.2,"t":"2026-10-22T15:35:00Z","v":4415,"vw":22.235568},{"c":22.34,"h":22.44,"l":22.32,"n":78,"o":22.38,"t":"2026-10-22T15:40:00Z","v":7481,"vw":22.383492},{"c":22.32,"h":22.3409,"l":22.32,"n":9,"o":22.34,"t":"2026-10-22T15:45:00Z","v":892,"vw":22.337916},{"c":22.28,"h":22.37,"l":22.28,"n":14,"o":22.37,"t":"2026-10-22T15:50:00Z","v":1411,"vw":22.319751},{"c":22.27,"h":22.2788,"l":22.22,"n":13,"o":22.22,"t":"2026-10-22T15:55:00Z","v":767,"vw":22.266203},{"c":22.19,"h":22.19,"l":22.19,"n":6,"o":22.19,"t":"2026-10-22T16:00:00Z","v":290,"vw":22.19},{"c":22.225,"h":22.33,"l":22.225,"n":15,"o":22.32,"t":"2026-10-22T16:05:00Z","v":1248,"vw":22.245934},{"c":22.2374,"h":22.2374,"l":22.2,"n":11,"o":22.22,"t":"2026-10-22T16:10:00Z","v":581,"vw":22.222358},{"c":22.221,"h":22.27,"l":22.22,"n":15,"o":22.27,"t":"2026-10-22T16:15:00Z","v":1398,"vw":22.230428},{"c":22.3,"h":22.3,"l":22.245,"n":18,"o":22.27,"t":"2026-10-22T16:20:00Z","v":973,"vw":22.283477},{"c":22.39,"h":22.4,"l":22.35,"n":18,"o":22.35,"t":"2026-10-22T16:25:00Z","v":2844,"vw":22.393482},{"c":22.5,"h":22.5,"l":22.41,"n":34,"o":22.411,"t":"2026-10-22T16:30:00Z","v":9159,"vw":22.488701},{"c":22.52,"h":22.54,"l":22.52,"n":12,"o":22.52,"t":"2026-10-22T16:35:00Z","v":1144,"vw":22.530204},{"c":22.66,"h":22.66,"l":22.58,"n":12,"o":22.58,"t":"2026-10-22T16:40:00Z","v":557,"vw":22.622267},{"c":22.81,"h":22.83,"l":22.66,"n":39,"o":22.67,"t":"2026-10-22T16:45:00Z","v":6154,"vw":22.73033},{"c":22.78,"h":22.84,"l":22.78,"n":36,"o":22.83,"t":"2026-10-22T16:50:00Z","v":2739,"vw":22.833214},{"c":22.68,"h":22.78,"l":22.68,"n":19,"o":22.78,"t":"2026-10-22T16:55:00Z","v":1190,"vw":22.733265},{"c":22.77,"h":22.77,"l":22.74,"n":15,"o":22.74,"t":"2026-10-22T17:00:00Z","v":1142,"vw":22.760602},{"c":22.76,"h":22.78,"l":22.75,"n":15,"o":22.78,"t":"2026-10-22T17:05:00Z","v":1499,"vw":22.754804},{"c":22.7325,"h":22.7325,"l":22.73,"n":9,"o":22.73,"t":"2026-10-22T17:10:00Z","v":1489,"vw":22.730863},{"c":22.561,"h":22.71,"l":22.561,"n":38,"o":22.65,"t":"2026-10-22T17:15:00Z","v":4279,"vw":22.600613},{"c":22.52,"h":22.52,"l":22.5,"n":22,"o":22.52,"t":"2026-10-22T17:20:00Z","v":2699,"vw":22.515105},{"c":22.55,"h":22.59,"l":22.55,"n":37,"o":22.5699,"t":"2026-10-22T17:25:00Z","v":2332,"vw":22.577181},{"c":22.43,"h":22.51,"l":22.43,"n":16,"o":22.51,"t":"2026-10-22T17:30:00Z","v":5190,"vw":22.435136},{"c":22.46,"h":22.46,"l":22.46,"n":3,"o":22.46,"t":"2026-10-22T17:35:00Z","v":125,"vw":22.46},{"c":22.52,"h":22.52,"l":22.52,"n":1,"o":22.52,"t":"2026-10-22T17:40:00Z","v":100,"vw":22.52},{"c":22.52,"h":22.52,"l":22.51,"n":12,"o":22.51,"t":"2026-10-22T17:45:00Z","v":1269,"vw":22.514488},{"c":22.56,"h":22.61,"l":22.52,"n":27,"o":22.545,"t":"2026-10-22T17:50:00Z","v":1630,"vw":22.568028},{"c":22.6199,"h":22.6199,"l":22.6199,"n":5,"o":22.6199,"t":"2026-10-22T17:55:00Z","v":500,"vw":22.6199},{"c":22.765,"h":22.765,"l":22.62,"n":17,"o":22.62,"t":"2026-10-22T18:00:00Z","v":3202,"vw":22.657741},{"c":22.65,"h":22.68,"l":22.65,"n":6,"o":22.65,"t":"2026-10-22T18:05:00Z","v":676,"vw":22.654615},{"c":22.67,"h":22.67,"l":22.585,"n":17,"o":22.608,"t":"2026-10-22T18:10:00Z","v":2219,"vw":22.620431},{"c":22.6011,"h":22.65,"l":22.6011,"n":9,"o":22.65,"t":"2026-10-22T18:15:00Z","v":605,"vw":22.622775},{"c":22.57,"h":22.57,"l":22.54,"n":6,"o":22.54,"t":"2026-10-22T18:20:00Z","v":274,"vw":22.555},{"c":22.605,"h":22.605,"l":22.605,"n":4,"o":22.605,"t":"2026-10-22T18:25:00Z","v":134,"vw":22.605},{"c":22.65,"h":22.71,"l":22.6448,"n":17,"o":22.71,"t":"2026-10-22T18:30:00Z","v":1620,"vw":22.666398},{"c":22.6404,"h":22.6404,"l":22.64,"n":25,"o":22.64,"t":"2026-10-22T18:35:00Z","v":6968,"vw":22.640157},{"c":22.61,"h":22.61,"l":22.61,"n":1,"o":22.61,"t":"2026-10-22T18:40:00Z","v":150,"vw":22.61},{"c":22.61,"h":22.61,"l":22.56,"n":11,"o":22.56,"t":"2026-10-22T18:45:00Z","v":1634,"vw":22.564861},{"c":22.64,"h":22.64,"l":22.62,"n":12,"o":22.62,"t":"2026-10-22T18:50:00Z","v":1351,"vw":22.625354},{"c":22.63,"h":22.63,"l":22.63,"n":5,"o":22.63,"t":"2026-10-22T18:55:00Z","v":363,"vw":22.63},{"c":22.785,"h":22.785,"l":22.75,"n":8,"o":22.75,"t":"2026-10-22T19:00:00Z","v":946,"vw":22.770373},{"c":22.77,"h":22.79,"l":22.73,"n":10,"o":22.73,"t":"2026-10-22T19:05:00Z","v":624,"vw":22.762863},{"c":22.77,"h":22.77,"l":22.77,"n":3,"o":22.77,"t":"2026-10-22T19:10:00Z","v":379,"vw":22.77},{"c":22.6608,"h":22.68,"l":22.6608,"n":6,"o":22.68,"t":"2026-10-22T19:15:00Z","v":590,"vw":22.6736},{"c":22.59,"h":22.672,"l":22.59,"n":15,"o":22.6,"t":"2026-10-22T19:20:00Z","v":1613,"vw":22.64201},{"c":22.555,"h":22.585,"l":22.55,"n":9,"o":22.585,"t":"2026-10-22T19:25:00Z","v":706,"vw":22.56282},{"c":22.75,"h":22.75,"l":22.75,"n":3,"o":22.75,"t":"2026-10-22T19:30:00Z","v":1002,"vw":22.75},{"c":22.8,"h":22.8,"l":22.8,"n":7,"o":22.8,"t":"2026-10-22T19:35:00Z","v":306,"vw":22.8},{"c":22.925,"h":22.95,"l":22.925,"n":16,"o":22.95,"t":"2026-10-22T19:40:00Z","v":1819,"vw":22.934118},{"c":23.02,"h":23.06,"l":22.97,"n":47,"o":22.98,"t":"2026-10-22T19:45:00Z","v":5470,"vw":23.028531},{"c":22.7396,"h":22.82,"l":22.7396,"n":51,"o":22.82,"t":"2026-10-22T19:50:00Z","v":5174,"vw":22.759104},{"c":22.69,"h":22.79,"l":22.69,"n":61,"o":22.73,"t":"2026-10-22T19:55:00Z","v":9860,"vw":22.745673},{"c":22.04,"h":22.7,"l":22.04,"n":27,"o":22.68,"t":"2026-10-22T20:00:00Z","v":3258,"vw":22.599581},{"c":22.73,"h":22.96,"l":22.65,"n":8,"o":22.65,"t":"2026-10-22T20:05:00Z","v":850,"vw":22.711787},{"c":22.65,"h":22.74,"l":22.4,"n":16,"o":22.7,"t":"2026-10-22T20:10:00Z","v":4045,"vw":22.656633},{"c":22.9279,"h":22.9279,"l":22.9279,"n":2,"o":22.9279,"t":"2026-10-22T20:25:00Z","v":102,"vw":22.9279},{"c":22.949,"h":22.949,"l":22.9,"n":16,"o":22.9,"t":"2026-10-22T20:30:00Z","v":642,"vw":22.908221},{"c":23,"h":23,"l":23,"n":2,"o":23,"t":"2026-10-22T20:35:00Z","v":255,"vw":23},{"c":23.35,"h":23.4701,"l":23.3,"n":16,"o":23.4,"t":"2026-10-22T20:50:00Z","v":5913,"vw":23.447252},{"c":22.92,"h":22.92,"l":22.92,"n":6,"o":22.92,"t":"2026-10-22T21:00:00Z","v":164,"vw":22.92},{"c":22.98,"h":23,"l":22.98,"n":3,"o":23,"t":"2026-10-22T21:20:00Z","v":2152,"vw":22.998885},{"c":23,"h":23,"l":23,"n":1,"o":23,"t":"2026-10-22T21:25:00Z","v":100,"vw":23},{"c":22.96,"h":22.96,"l":22.96,"n":1,"o":22.96,"t":"2026-10-22T21:30:00Z","v":1000,"vw":22.96},{"c":23.11,"h":23.11,"l":23.1,"n":4,"o":23.1,"t":"2026-10-22T22:05:00Z","v":436,"vw":23.1075},{"c":23.1,"h":23.1,"l":23.1,"n":4,"o":23.1,"t":"2026-10-22T22:10:00Z","v":147,"vw":23.1},{"c":23.3,"h":23.3,"l":23.3,"n":1,"o":23.3,"t":"2026-10-22T22:25:00Z","v":583,"vw":23.3},{"c":23.03,"h":23.12,"l":23.03,"n":16,"o":23.12,"t":"2026-10-22T22:35:00Z","v":1220,"vw":23.04},{"c":23.04,"h":23.04,"l":23.04,"n":1,"o":23.04,"t":"2026-10-22T22:40:00Z","v":112,"vw":23.04},{"c":23.26,"h":23.28,"l":23.26,"n":3,"o":23.2794,"t":"2026-10-22T22:45:00Z","v":600,"vw":23.271417},{"c":23.35,"h":23.35,"l":23.3,"n":12,"o":23.3,"t":"2026-10-22T22:50:00Z","v":422,"vw":23.324576},{"c":23.34,"h":23.34,"l":23.25,"n":4,"o":23.25,"t":"2026-10-22T22:55:00Z","v":1050,"vw":23.289},{"c":23.4,"h":23.4,"l":23.25,"n":11,"o":23.25,"t":"2026-10-22T23:00:00Z","v":2494,"vw":23.274886},{"c":23.26,"h":23.26,"l":23.26,"n":1,"o":23.26,"t":"2026-10-22T23:05:00Z","v":100,"vw":23.26},{"c":23.3,"h":23.3,"l":23.3,"n":24,"o":23.3,"t":"2026-10-22T23:10:00Z","v":2391,"vw":23.3},{"c":23.4334,"h":23.48,"l":23.42,"n":11,"o":23.42,"t":"2026-10-22T23:15:00Z","v":1252,"vw":23.433166},{"c":23.37,"h":23.5,"l":23.28,"n":12,"o":23.49,"t":"2026-10-22T23:20:00Z","v":2291,"vw":23.312899},{"c":23.66,"h":23.68,"l":23.5,"n":6,"o":23.5,"t":"2026-10-22T23:30:00Z","v":1603,"vw":23.541328},{"c":23.59,"h":23.59,"l":23.59,"n":6,"o":23.59,"t":"2026-10-22T23:35:00Z","v":331,"vw":23.59},{"c":23.5,"h":23.5,"l":23.5,"n":7,"o":23.5,"t":"2026-10-22T23:40:00Z","v":577,"vw":23.5},{"c":23.41,"h":23.7,"l":23.34,"n":23,"o":23.47,"t":"2026-10-22T23:45:00Z","v":5087,"vw":23.486118},{"c":23.33,"h":23.33,"l":23.33,"n":2,"o":23.33,"t":"2026-10-22T23:55:00Z","v":469,"vw":23.33},{"c":21.01,"h":21.88,"l":20.83,"n":367,"o":20.9,"t":"2026-10-23T08:00:00Z","v":24395,"vw":21.258054},{"c":21.02,"h":21.0918,"l":20.98,"n":13,"o":20.99,"t":"2026-10-23T08:05:00Z","v":2820,"vw":21.013098},{"c":20.9,"h":20.9,"l":20.9,"n":4,"o":20.9,"t":"2026-10-23T08:10:00Z","v":215,"vw":20.9},{"c":20.8,"h":20.8,"l":20.79,"n":7,"o":20.79,"t":"2026-10-23T08:15:00Z","v":250,"vw":20.794878},{"c":20.65,"h":20.65,"l":20.65,"n":4,"o":20.65,"t":"2026-10-23T08:20:00Z","v":163,"vw":20.65},{"c":20.76,"h":20.76,"l":20.76,"n":2,"o":20.76,"t":"2026-10-23T08:35:00Z","v":102,"vw":20.76},{"c":21.01,"h":21.01,"l":21.01,"n":2,"o":21.01,"t":"2026-10-23T08:55:00Z","v":300,"vw":21.01},{"c":21.05,"h":21.05,"l":21.01,"n":5,"o":21.01,"t":"2026-10-23T09:00:00Z","v":724,"vw":21.016851},{"c":21.17,"h":21.18,"l":21.17,"n":7,"o":21.18,"t":"2026-10-23T09:10:00Z","v":572,"vw":21.177323},{"c":21.32,"h":21.32,"l":21.32,"n":4,"o":21.32,"t":"2026-10-23T09:35:00Z","v":129,"vw":21.32},{"c":21.32,"h":21.32,"l":21.32,"n":1,"o":21.32,"t":"2026-10-23T09:45:00Z","v":100,"vw":21.32},{"c":21.3,"h":21.3,"l":21.3,"n":1,"o":21.3,"t":"2026-10-23T09:50:00Z","v":100,"vw":21.3},{"c":21.39,"h":21.39,"l":21.39,"n":2,"o":21.39,"t":"2026-10-23T09:55:00Z","v":165,"vw":21.39},{"c":21.46,"h":21.5,"l":21.46,"n":10,"o":21.46,"t":"2026-10-23T10:00:00Z","v":2058,"vw":21.463077},{"c":21.33,"h":21.52,"l":21.33,"n":6,"o":21.52,"t":"2026-10-23T10:05:00Z","v":2298,"vw":21.47011},{"c":21.24,"h":21.33,"l":21.2205,"n":7,"o":21.33,"t":"2026-10-23T10:10:00Z","v":698,"vw":21.266943},{"c":21.5,"h":21.5,"l":21.34,"n":4,"o":21.34,"t":"2026-10-23T10:40:00Z","v":507,"vw":21.436},{"c":21.5,"h":21.5,"l":21.5,"n":5,"o":21.5,"t":"2026-10-23T10:50:00Z","v":446,"vw":21.5},{"c":21.52,"h":21.53,"l":21.52,"n":6,"o":21.53,"t":"2026-10-23T10:55:00Z","v":556,"vw":21.528},{"c":21.6,"h":21.79,"l":21.5018,"n":12,"o":21.5018,"t":"2026-10-23T11:00:00Z","v":982,"vw":21.620629},{"c":21.48,"h":21.5238,"l":21.48,"n":4,"o":21.5238,"t":"2026-10-23T11:05:00Z","v":611,"vw":21.5165},{"c":21.53,"h":21.57,"l":21.53,"n":6,"o":21.57,"t":"2026-10-23T11:10:00Z","v":501,"vw":21.558571},{"c":21.4993,"h":21.4993,"l":21.4993,"n":1,"o":21.4993,"t":"2026-10-23T11:15:00Z","v":251,"vw":21.4993},{"c":21.7,"h":21.73,"l":21.625,"n":4,"o":21.625,"t":"2026-10-23T11:30:00Z","v":719,"vw":21.661154},{"c":21.5427,"h":21.57,"l":21.5427,"n":5,"o":21.57,"t":"2026-10-23T11:35:00Z","v":363,"vw":21.5544},{"c":21.57,"h":21.57,"l":21.57,"n":2,"o":21.57,"t":"2026-10-23T11:40:00Z","v":101,"vw":21.57},{"c":21.7,"h":21.74,"l":21.7,"n":2,"o":21.74,"t":"2026-10-23T12:10:00Z","v":854,"vw":21.709368},{"c":21.5,"h":21.6496,"l":21.5,"n":24,"o":21.6,"t":"2026-10-23T12:15:00Z","v":2259,"vw":21.602915},{"c":21.5,"h":21.5,"l":21.47,"n":19,"o":21.47,"t":"2026-10-23T12:20:00Z","v":2670,"vw":21.496059},{"c":21.45,"h":21.45,"l":21.45,"n":5,"o":21.45,"t":"2026-10-23T12:30:00Z","v":183,"vw":21.45},{"c":21.6,"h":21.6,"l":21.6,"n":3,"o":21.6,"t":"2026-10-23T12:40:00Z","v":7681,"vw":21.6},{"c":21.72,"h":21.72,"l":21.6238,"n":8,"o":21.6238,"t":"2026-10-23T12:45:00Z","v":1395,"vw":21.709048},{"c":21.65,"h":21.68,"l":21.65,"n":51,"o":21.68,"t":"2026-10-23T12:50:00Z","v":5197,"vw":21.652818},{"c":21.65,"h":21.65,"l":21.65,"n":3,"o":21.65,"t":"2026-10-23T12:55:00Z","v":376,"vw":21.65},{"c":21.48,"h":21.48,"l":21.48,"n":9,"o":21.48,"t":"2026-10-23T13:00:00Z","v":541,"vw":21.48},{"c":21.48,"h":21.48,"l":21.48,"n":16,"o":21.48,"t":"2026-10-23T13:05:00Z","v":1498,"vw":21.48},{"c":21.55,"h":21.55,"l":21.55,"n":1,"o":21.55,"t":"2026-10-23T13:10:00Z","v":100,"vw":21.55},{"c":21.65,"h":21.65,"l":21.65,"n":4,"o":21.65,"t":"2026-10-23T13:25:00Z","v":269,"vw":21.65},{"c":21.7,"h":21.78,"l":21.44,"n":58,"o":21.78,"t":"2026-10-23T13:30:00Z","v":6423,"vw":21.681775},{"c":21.38,"h":21.71,"l":21.32,"n":76,"o":21.575,"t":"2026-10-23T13:35:00Z","v":8309,"vw":21.427511},{"c":21.02,"h":21.38,"l":21.0001,"n":132,"o":21.33,"t":"2026-10-23T13:40:00Z","v":12277,"vw":21.202514},{"c":21.1962,"h":21.3,"l":20.96,"n":130,"o":21.13,"t":"2026-10-23T13:45:00Z","v":28100,"vw":21.018297},{"c":21.3263,"h":21.371,"l":21.3263,"n":7,"o":21.371,"t":"2026-10-23T13:50:00Z","v":490,"vw":21.339071},{"c":21.16,"h":21.45,"l":21.16,"n":30,"o":21.35,"t":"2026-10-23T13:55:00Z","v":1852,"vw":21.304515},{"c":21.08,"h":21.2,"l":20.99,"n":34,"o":21.165,"t":"2026-10-23T14:00:00Z","v":4013,"vw":21.049929},{"c":21.13,"h":21.23,"l":21.123,"n":17,"o":21.123,"t":"2026-10-23T14:05:00Z","v":1132,"vw":21.17013},{"c":21.13,"h":21.16,"l":21.1,"n":22,"o":21.13,"t":"2026-10-23T14:10:00Z","v":4114,"vw":21.130841},{"c":21.46,"h":21.46,"l":21.18,"n":11,"o":21.18,"t":"2026-10-23T14:15:00Z","v":2390,"vw":21.362817},{"c":21.21,"h":21.37,"l":21.21,"n":10,"o":21.37,"t":"2026-10-23T14:20:00Z","v":856,"vw":21.316},{"c":21.22,"h":21.3,"l":21.18,"n":35,"o":21.28,"t":"2026-10-23T14:25:00Z","v":2738,"vw":21.250517},{"c":21.17,"h":21.17,"l":21.115,"n":3,"o":21.115,"t":"2026-10-23T14:30:00Z","v":222,"vw":21.141066},{"c":20.89,"h":21,"l":20.89,"n":40,"o":21,"t":"2026-10-23T14:35:00Z","v":15388,"vw":20.909084},{"c":20.7692,"h":20.8484,"l":20.73,"n":61,"o":20.8484,"t":"2026-10-23T14:40:00Z","v":5513,"vw":20.775604},{"c":20.96,"h":20.96,"l":20.77,"n":41,"o":20.8,"t":"2026-10-23T14:45:00Z","v":6761,"vw":20.865351},{"c":20.92,"h":20.92,"l":20.76,"n":8,"o":20.9,"t":"2026-10-23T14:50:00Z","v":2333,"vw":20.780522},{"c":20.99,"h":20.99,"l":20.92,"n":27,"o":20.92,"t":"2026-10-23T14:55:00Z","v":5446,"vw":20.97248},{"c":21.12,"h":21.14,"l":20.985,"n":43,"o":20.985,"t":"2026-10-23T15:00:00Z","v":5597,"vw":21.072068},{"c":21.02,"h":21.06,"l":20.98,"n":20,"o":21.06,"t":"2026-10-23T15:05:00Z","v":2461,"vw":21.048154},{"c":21.04,"h":21.11,"l":21.04,"n":23,"o":21.1,"t":"2026-10-23T15:10:00Z","v":2257,"vw":21.089153},{"c":21.11,"h":21.14,"l":21,"n":20,"o":21,"t":"2026-10-23T15:15:00Z","v":4641,"vw":21.012957},{"c":21.09,"h":21.1,"l":21.08,"n":10,"o":21.08,"t":"2026-10-23T15:20:00Z","v":1274,"vw":21.096364},{"c":21,"h":21,"l":21,"n":7,"o":21,"t":"2026-10-23T15:25:00Z","v":489,"vw":21},{"c":20.88,"h":20.89,"l":20.88,"n":3,"o":20.89,"t":"2026-10-23T15:30:00Z","v":253,"vw":20.883968},{"c":20.97,"h":20.99,"l":20.97,"n":5,"o":20.99,"t":"2026-10-23T15:35:00Z","v":1622,"vw":20.971873},{"c":21,"h":21,"l":20.96,"n":4,"o":20.96,"t":"2026-10-23T15:40:00Z","v":351,"vw":20.973333},{"c":21.01,"h":21.04,"l":20.99,"n":12,"o":21.0216,"t":"2026-10-23T15:45:00Z","v":6071,"vw":21.020035},{"c":20.9094,"h":20.92,"l":20.9094,"n":5,"o":20.92,"t":"2026-10-23T15:50:00Z","v":5164,"vw":20.909709},{"c":20.75,"h":20.91,"l":20.75,"n":15,"o":20.91,"t":"2026-10-23T15:55:00Z","v":3535,"vw":20.814162},{"c":20.7055,"h":20.81,"l":20.67,"n":50,"o":20.81,"t":"2026-10-23T16:00:00Z","v":6891,"vw":20.717496},{"c":20.817,"h":20.817,"l":20.719,"n":5,"o":20.719,"t":"2026-10-23T16:05:00Z","v":309,"vw":20.784333},{"c":20.87,"h":20.87,"l":20.87,"n":3,"o":20.87,"t":"2026-10-23T16:10:00Z","v":250,"vw":20.87},{"c":20.85,"h":20.85,"l":20.85,"n":2,"o":20.85,"t":"2026-10-23T16:15:00Z","v":101,"vw":20.85},{"c":20.98,"h":20.98,"l":20.98,"n":1,"o":20.98,"t":"2026-10-23T16:20:00Z","v":5110,"vw":20.98},{"c":20.98,"h":21.04,"l":20.96,"n":8,"o":21.02,"t":"2026-10-23T16:25:00Z","v":1321,"vw":20.986643},{"c":20.97,"h":20.97,"l":20.97,"n":4,"o":20.97,"t":"2026-10-23T16:30:00Z","v":166,"vw":20.97},{"c":20.8899,"h":20.9,"l":20.8899,"n":6,"o":20.9,"t":"2026-10-23T16:35:00Z","v":911,"vw":20.896832},{"c":21.105,"h":21.105,"l":21.01,"n":8,"o":21.01,"t":"2026-10-23T16:50:00Z","v":1948,"vw":21.016276},{"c":21.11,"h":21.14,"l":21.1,"n":7,"o":21.1,"t":"2026-10-23T16:55:00Z","v":1198,"vw":21.11482},{"c":21.06,"h":21.06,"l":21.06,"n":2,"o":21.06,"t":"2026-10-23T17:00:00Z","v":102,"vw":21.06},{"c":21.11,"h":21.1497,"l":21.025,"n":36,"o":21.07,"t":"2026-10-23T17:05:00Z","v":6018,"vw":21.059811},{"c":21.17,"h":21.17,"l":21.17,"n":4,"o":21.17,"t":"2026-10-23T17:10:00Z","v":266,"vw":21.17},{"c":21.03,"h":21.03,"l":21.03,"n":3,"o":21.03,"t":"2026-10-23T17:15:00Z","v":152,"vw":21.03},{"c":21.17,"h":21.17,"l":21.17,"n":3,"o":21.17,"t":"2026-10-23T17:20:00Z","v":204,"vw":21.17},{"c":21.2104,"h":21.2104,"l":21.18,"n":8,"o":21.18,"t":"2026-10-23T17:25:00Z","v":740,"vw":21.197655},{"c":21.165,"h":21.21,"l":21.165,"n":4,"o":21.21,"t":"2026-10-23T17:35:00Z","v":950,"vw":21.175},{"c":21.21,"h":21.21,"l":21.17,"n":7,"o":21.18,"t":"2026-10-23T17:40:00Z","v":800,"vw":21.187439},{"c":21.16,"h":21.16,"l":21.13,"n":4,"o":21.13,"t":"2026-10-23T17:45:00Z","v":1120,"vw":21.157273},{"c":21.15,"h":21.15,"l":21.11,"n":6,"o":21.11,"t":"2026-10-23T17:50:00Z","v":900,"vw":21.127305}],"history":[{"c":29.6,"h":31.065,"l":28.4608,"n":1134,"o":28.81,"t":"2026-07-28T04:00:00Z","v":97555,"vw":29.82426},{"c":33,"h":33.47,"l":28.23,"n":2972,"o":29.54,"t":"2026-07-29T04:00:00Z","v":237705,"vw":31.072929},{"c":22.41,"h":28.9713,"l":22.28,"n":2627,"o":28.51,"t":"2026-07-30T04:00:00Z","v":257942,"vw":24.2283},{"c":23.69,"h":23.72,"l":19.29,"n":4931,"o":19.86,"t":"2026-07-31T04:00:00Z","v":550361,"vw":22.60034},{"c":22.884,"h":26.05,"l":22.64,"n":2727,"o":25.05,"t":"2026-08-03T04:00:00Z","v":270710,"vw":24.491313},{"c":19.57,"h":20.9399,"l":19.07,"n":1849,"o":20.68,"t":"2026-08-04T04:00:00Z","v":181155,"vw":19.963342},{"c":20.5,"h":20.56,"l":19.22,"n":2944,"o":20.56,"t":"2026-08-05T04:00:00Z","v":330302,"vw":19.835354},{"c":22.28,"h":24.15,"l":20.89,"n":4458,"o":23.58,"t":"2026-08-06T04:00:00Z","v":613017,"vw":22.020384},{"c":22.8041,"h":24.41,"l":21.481,"n":3930,"o":21.59,"t":"2026-08-07T04:00:00Z","v":378770,"vw":23.420632},{"c":23.705,"h":24.01,"l":22.55,"n":2012,"o":23.85,"t":"2026-08-10T04:00:00Z","v":406164,"vw":23.255538},{"c":22.46,"h":22.93,"l":22,"n":1789,"o":22.33,"t":"2026-08-11T04:00:00Z","v":286625,"vw":22.544052},{"c":19.13,"h":19.88,"l":18.7,"n":4119,"o":19.13,"t":"2026-08-12T04:00:00Z","v":477683,"vw":19.124472},{"c":17.56,"h":19.399,"l":16.71,"n":5917,"o":19.29,"t":"2026-08-13T04:00:00Z","v":802090,"vw":17.600997},{"c":17.33,"h":17.75,"l":16.46,"n":6035,"o":16.81,"t":"2026-08-14T04:00:00Z","v":578973,"vw":17.186038},{"c":15.55,"h":15.87,"l":14.4738,"n":11606,"o":15.87,"t":"2026-08-17T04:00:00Z","v":1824594,"vw":15.063602},{"c":18.11,"h":18.31,"l":16.8889,"n":9953,"o":17.36,"t":"2026-08-18T04:00:00Z","v":1972223,"vw":17.647985},{"c":18.1,"h":18.66,"l":16.8851,"n":12811,"o":16.9,"t":"2026-08-19T04:00:00Z","v":1662861,"vw":17.992835},{"c":16.54,"h":17.6372,"l":16.48,"n":5743,"o":17.34,"t":"2026-08-20T04:00:00Z","v":1108122,"vw":16.992308},{"c":16.45,"h":16.65,"l":15.89,"n":3394,"o":15.98,"t":"2026-08-21T04:00:00Z","v":741002,"vw":16.33577},{"c":18.5,"h":19.1,"l":17.75,"n":4897,"o":17.76,"t":"2026-08-24T04:00:00Z","v":946188,"vw":18.597956},{"c":17.13,"h":17.8,"l":16.811,"n":3484,"o":17.25,"t":"2026-08-25T04:00:00Z","v":495972,"vw":17.327324},{"c":17.04,"h":17.47,"l":16.82,"n":3055,"o":17.47,"t":"2026-08-26T04:00:00Z","v":585566,"vw":16.995046},{"c":16.74,"h":17.5,"l":16.07,"n":4053,"o":16.07,"t":"2026-08-27T04:00:00Z","v":557626,"vw":16.850701},{"c":17.39,"h":17.54,"l":16.63,"n":3002,"o":17.37,"t":"2026-08-28T04:00:00Z","v":502023,"vw":17.109443},{"c":16.66,"h":17.33,"l":16.64,"n":1904,"o":17.16,"t":"2026-08-31T04:00:00Z","v":361614,"vw":16.97683},{"c":17.69,"h":18.0162,"l":16.7801,"n":3044,"o":17.51,"t":"2026-09-01T04:00:00Z","v":492401,"vw":17.45342},{"c":17.02,"h":17.715,"l":16.91,"n":1855,"o":17.57,"t":"2026-09-02T04:00:00Z","v":295556,"vw":17.24879},{"c":17.14,"h":18.115,"l":17.0514,"n":2295,"o":17.33,"t":"2026-09-03T04:00:00Z","v":304579,"vw":17.639357},{"c":14.82,"h":16.68,"l":14.82,"n":3475,"o":16.59,"t":"2026-09-04T04:00:00Z","v":553500,"vw":15.549145},{"c":14.24,"h":14.35,"l":13.725,"n":2718,"o":13.86,"t":"2026-09-08T04:00:00Z","v":398314,"vw":14.024953},{"c":13.98,"h":14.29,"l":13.52,"n":2132,"o":14.29,"t":"2026-09-09T04:00:00Z","v":497910,"vw":13.822372},{"c":15.4,"h":15.5,"l":14.78,"n":2975,"o":14.91,"t":"2026-09-10T04:00:00Z","v":542598,"vw":15.141732},{"c":15.09,"h":15.31,"l":14.55,"n":2370,"o":14.56,"t":"2026-09-11T04:00:00Z","v":391217,"vw":15.05367},{"c":17.23,"h":17.51,"l":16.81,"n":2602,"o":17.36,"t":"2026-09-14T04:00:00Z","v":349753,"vw":17.187299},{"c":17.12,"h":17.46,"l":16.51,"n":1598,"o":16.66,"t":"2026-09-15T04:00:00Z","v":286056,"vw":17.085045},{"c":16.86,"h":17.28,"l":16.17,"n":1976,"o":16.17,"t":"2026-09-16T04:00:00Z","v":726623,"vw":16.798844},{"c":15.37,"h":15.955,"l":15.25,"n":1949,"o":15.955,"t":"2026-09-17T04:00:00Z","v":287988,"vw":15.472602},{"c":14.455,"h":15.37,"l":14.43,"n":1814,"o":15.37,"t":"2026-09-18T04:00:00Z","v":211435,"vw":14.971308},{"c":13.46,"h":13.93,"l":13.34,"n":2055,"o":13.54,"t":"2026-09-21T04:00:00Z","v":294453,"vw":13.58861},{"c":12.62,"h":13.87,"l":12.53,"n":3152,"o":13.87,"t":"2026-09-22T04:00:00Z","v":664546,"vw":12.914243},{"c":13.31,"h":13.43,"l":12.76,"n":1801,"o":12.83,"t":"2026-09-23T04:00:00Z","v":268961,"vw":13.200381},{"c":13.8,"h":14.03,"l":13.5,"n":2602,"o":13.7,"t":"2026-09-24T04:00:00Z","v":426334,"vw":13.824962},{"c":13.28,"h":13.64,"l":13.0641,"n":2084,"o":13.17,"t":"2026-09-25T04:00:00Z","v":442723,"vw":13.373081},{"c":14.22,"h":14.815,"l":13.74,"n":3155,"o":13.87,"t":"2026-09-28T04:00:00Z","v":430042,"vw":14.280188},{"c":13.41,"h":13.861,"l":13.28,"n":1905,"o":13.4,"t":"2026-09-29T04:00:00Z","v":289273,"vw":13.558223},{"c":13.86,"h":13.981,"l":13.43,"n":2298,"o":13.545,"t":"2026-09-30T04:00:00Z","v":262952,"vw":13.778027},{"c":13.11,"h":14.27,"l":13.06,"n":3114,"o":13.79,"t":"2026-10-01T04:00:00Z","v":480976,"vw":13.649343},{"c":13.24,"h":13.4697,"l":12.88,"n":2456,"o":12.88,"t":"2026-10-02T04:00:00Z","v":406267,"vw":13.202019},{"c":13.27,"h":13.36,"l":13.08,"n":2313,"o":13.26,"t":"2026-10-05T04:00:00Z","v":437359,"vw":13.217793},{"c":14.2,"h":14.2,"l":13.45,"n":2697,"o":13.63,"t":"2026-10-06T04:00:00Z","v":452371,"vw":13.947827},{"c":13.92,"h":15.02,"l":13.81,"n":4482,"o":14.87,"t":"2026-10-07T04:00:00Z","v":966220,"vw":14.08925},{"c":15.36,"h":15.5882,"l":14.4,"n":4450,"o":14.49,"t":"2026-10-08T04:00:00Z","v":588807,"vw":15.048874},{"c":15.24,"h":15.45,"l":14.8,"n":2145,"o":14.91,"t":"2026-10-09T04:00:00Z","v":242504,"vw":15.199099},{"c":16.6,"h":16.715,"l":16,"n":3893,"o":16.05,"t":"2026-10-12T04:00:00Z","v":505915,"vw":16.547395},{"c":17.75,"h":18.59,"l":17.68,"n":3832,"o":18.59,"t":"2026-10-13T04:00:00Z","v":507388,"vw":18.057599},{"c":19.48,"h":19.5,"l":18.31,"n":4272,"o":18.83,"t":"2026-10-14T04:00:00Z","v":639464,"vw":18.828658},{"c":20.13,"h":22.48,"l":20.07,"n":7637,"o":22.18,"t":"2026-10-15T04:00:00Z","v":1102152,"vw":21.34257},{"c":22.47,"h":22.58,"l":20.97,"n":4629,"o":20.97,"t":"2026-10-16T04:00:00Z","v":519548,"vw":21.779265},{"c":20.66,"h":20.93,"l":19.7,"n":4223,"o":20.16,"t":"2026-10-19T04:00:00Z","v":530857,"vw":20.288564},{"c":21.19,"h":22.18,"l":20.57,"n":3733,"o":22.18,"t":"2026-10-20T04:00:00Z","v":328324,"vw":21.118529},{"c":19.92,"h":20.89,"l":19.32,"n":3186,"o":19.37,"t":"2026-10-21T04:00:00Z","v":373607,"vw":20.202797},{"c":22.68,"h":23.06,"l":20.89,"n":4511,"o":21.68,"t":"2026-10-22T04:00:00Z","v":425391,"vw":21.970262},{"c":21.15,"h":21.78,"l":20.67,"n":2108,"o":21.78,"t":"2026-10-23T04:00:00Z","v":243845,"vw":21.046602}],"volatilityBars":[{"c":13.98,"h":13.98,"l":13.34,"n":347,"o":13.5,"t":"2026-09-22T08:00:00Z","v":49338,"vw":13.752096},{"c":14.18,"h":14.18,"l":13.98,"n":40,"o":13.98,"t":"2026-09-22T08:15:00Z","v":4150,"vw":14.053227},{"c":13.97,"h":14.2,"l":13.97,"n":45,"o":14.19,"t":"2026-09-22T08:30:00Z","v":4688,"vw":14.115575},{"c":13.86,"h":13.99,"l":13.85,"n":40,"o":13.99,"t":"2026-09-22T08:45:00Z","v":3355,"vw":13.881967},{"c":13.82,"h":13.85,"l":13.82,"n":31,"o":13.82,"t":"2026-09-22T09:00:00Z","v":3496,"vw":13.831314},{"c":13.83,"h":13.83,"l":13.79,"n":7,"o":13.8,"t":"2026-09-22T09:15:00Z","v":994,"vw":13.801075},{"c":13.76,"h":13.78,"l":13.76,"n":10,"o":13.78,"t":"2026-09-22T09:30:00Z","v":2110,"vw":13.779048},{"c":13.5803,"h":13.75,"l":13.5803,"n":15,"o":13.75,"t":"2026-09-22T09:45:00Z","v":2145,"vw":13.636345},{"c":13.5601,"h":13.5601,"l":13.55,"n":11,"o":13.56,"t":"2026-09-22T10:00:00Z","v":19153,"vw":13.553646},{"c":13.68,"h":13.68,"l":13.62,"n":3,"o":13.62,"t":"2026-09-22T10:15:00Z","v":603,"vw":13.66},{"c":13.66,"h":13.68,"l":13.66,"n":2,"o":13.68,"t":"2026-09-22T10:30:00Z","v":250,"vw":13.672},{"c":13.7,"h":13.7,"l":13.66,"n":6,"o":13.66,"t":"2026-09-22T11:00:00Z","v":1417,"vw":13.686154},{"c":13.75,"h":13.75,"l":13.75,"n":1,"o":13.75,"t":"2026-09-22T11:15:00Z","v":1000,"vw":13.75},{"c":13.74,"h":13.79,"l":13.74,"n":5,"o":13.79,"t":"2026-09-22T11:30:00Z","v":2250,"vw":13.754},{"c":13.78,"h":13.78,"l":13.76,"n":6,"o":13.76,"t":"2026-09-22T11:45:00Z","v":1414,"vw":13.763607},{"c":13.85,"h":13.85,"l":13.78,"n":15,"o":13.79,"t":"2026-09-22T12:00:00Z","v":1721,"vw":13.828354},{"c":13.86,"h":13.87,"l":13.86,"n":10,"o":13.87,"t":"2026-09-22T12:15:00Z","v":1982,"vw":13.865109},{"c":13.81,"h":13.81,"l":13.8,"n":3,"o":13.8,"t":"2026-09-22T12:30:00Z","v":965,"vw":13.80171},{"c":13.83,"h":13.89,"l":13.83,"n":31,"o":13.86,"t":"2026-09-22T12:45:00Z","v":13960,"vw":13.85087},{"c":13.8318,"h":13.8318,"l":13.8318,"n":2,"o":13.8318,"t":"2026-09-22T13:00:00Z","v":105,"vw":13.8318},{"c":13.8105,"h":13.91,"l":13.8105,"n":22,"o":13.88,"t":"2026-09-22T13:15:00Z","v":5684,"vw":13.891657},{"c":13.14,"h":13.87,"l":13.09,"n":251,"o":13.87,"t":"2026-09-22T13:30:00Z","v":56998,"vw":13.424069},{"c":12.84,"h":13.21,"l":12.74,"n":397,"o":13.16,"t":"2026-09-22T13:45:00Z","v":120072,"vw":12.897594},{"c":12.8,"h":12.98,"l":12.76,"n":255,"o":12.83,"t":"2026-09-22T14:00:00Z","v":79193,"vw":12.865748},{"c":12.76,"h":12.87,"l":12.76,"n":109,"o":12.8001,"t":"2026-09-22T14:15:00Z","v":20115,"vw":12.807633},{"c":12.98,"h":13,"l":12.7128,"n":129,"o":12.78,"t":"2026-09-22T14:30:00Z","v":21468,"vw":12.838685},{"c":13.01,"h":13.035,"l":12.9321,"n":74,"o":12.98,"t":"2026-09-22T14:45:00Z","v":14329,"vw":12.990062},{"c":12.99,"h":13.1596,"l":12.99,"n":80,"o":13.02,"t":"2026-09-22T15:00:00Z","v":18139,"vw":13.088578},{"c":13.06,"h":13.075,"l":13.005,"n":30,"o":13.005,"t":"2026-09-22T15:15:00Z","v":13286,"vw":13.051251},{"c":13.03,"h":13.0602,"l":13.01,"n":26,"o":13.0602,"t":"2026-09-22T15:30:00Z","v":8747,"vw":13.032272},{"c":13.04,"h":13.1,"l":13.03,"n":28,"o":13.0972,"t":"2026-09-22T15:45:00Z","v":4298,"vw":13.063424},{"c":12.92,"h":13.01,"l":12.92,"n":29,"o":13.01,"t":"2026-09-22T16:00:00Z","v":3968,"vw":12.944896},{"c":12.92,"h":12.92,"l":12.92,"n":6,"o":12.92,"t":"2026-09-22T16:15:00Z","v":570,"vw":12.92},{"c":12.92,"h":12.979,"l":12.92,"n":14,"o":12.97,"t":"2026-09-22T16:30:00Z","v":5669,"vw":12.944584},{"c":12.84,"h":12.9,"l":12.83,"n":26,"o":12.9,"t":"2026-09-22T16:45:00Z","v":3451,"vw":12.853098},{"c":12.88,"h":12.885,"l":12.85,"n":7,"o":12.885,"t":"2026-09-22T17:00:00Z","v":5435,"vw":12.85122},{"c":12.815,"h":12.89,"l":12.815,"n":14,"o":12.88,"t":"2026-09-22T17:15:00Z","v":8326,"vw":12.879339},{"c":12.85,"h":12.85,"l":12.83,"n":7,"o":12.83,"t":"2026-09-22T17:30:00Z","v":440,"vw":12.845327},{"c":12.77,"h":12.8197,"l":12.73,"n":45,"o":12.8,"t":"2026-09-22T17:45:00Z","v":12295,"vw":12.75847},{"c":12.72,"h":12.79,"l":12.71,"n":25,"o":12.79,"t":"2026-09-22T18:00:00Z","v":2384,"vw":12.750545},{"c":12.67,"h":12.71,"l":12.67,"n":38,"o":12.7025,"t":"2026-09-22T18:15:00Z","v":4371,"vw":12.693202},{"c":12.72,"h":12.74,"l":12.705,"n":67,"o":12.705,"t":"2026-09-22T18:30:00Z","v":19774,"vw":12.726134},{"c":12.72,"h":12.76,"l":12.72,"n":3,"o":12.76,"t":"2026-09-22T18:45:00Z","v":422,"vw":12.748571},{"c":12.65,"h":12.72,"l":12.64,"n":52,"o":12.72,"t":"2026-09-22T19:00:00Z","v":9145,"vw":12.669423},{"c":12.65,"h":12.6679,"l":12.61,"n":30,"o":12.64,"t":"2026-09-22T19:15:00Z","v":14549,"vw":12.631219},{"c":12.56,"h":12.63,"l":12.54,"n":106,"o":12.63,"t":"2026-09-22T19:30:00Z","v":20749,"vw":12.587141},{"c":12.6,"h":12.62,"l":12.53,"n":81,"o":12.55,"t":"2026-09-22T19:45:00Z","v":16061,"vw":12.576872},{"c":12.63,"h":12.66,"l":12.62,"n":30,"o":12.62,"t":"2026-09-22T20:00:00Z","v":3725,"vw":12.646459},{"c":12.75,"h":12.7835,"l":12.75,"n":3,"o":12.7835,"t":"2026-09-22T20:15:00Z","v":614,"vw":12.766998},{"c":12.74,"h":12.74,"l":12.64,"n":5,"o":12.64,"t":"2026-09-22T21:00:00Z","v":325,"vw":12.688828},{"c":12.7,"h":12.7,"l":12.66,"n":19,"o":12.66,"t":"2026-09-22T21:15:00Z","v":7829,"vw":12.698442},{"c":12.75,"h":12.75,"l":12.75,"n":1,"o":12.75,"t":"2026-09-22T21:30:00Z","v":200,"vw":12.75},{"c":12.7,"h":12.7,"l":12.7,"n":57,"o":12.7,"t":"2026-09-22T21:45:00Z","v":9122,"vw":12.7},{"c":12.65,"h":12.7,"l":12.65,"n":43,"o":12.7,"t":"2026-09-22T22:00:00Z","v":4218,"vw":12.687061},{"c":12.59,"h":12.61,"l":12.59,"n":9,"o":12.61,"t":"2026-09-22T22:15:00Z","v":16330,"vw":12.590922},{"c":12.53,"h":12.59,"l":12.53,"n":33,"o":12.59,"t":"2026-09-22T22:30:00Z","v":5538,"vw":12.588243},{"c":12.59,"h":12.6,"l":12.59,"n":3,"o":12.6,"t":"2026-09-22T22:45:00Z","v":1700,"vw":12.591176},{"c":12.63,"h":12.64,"l":12.63,"n":3,"o":12.64,"t":"2026-09-22T23:15:00Z","v":201,"vw":12.635},{"c":12.53,"h":12.64,"l":12.53,"n":5,"o":12.64,"t":"2026-09-22T23:30:00Z","v":1106,"vw":12.541927},{"c":12.589,"h":12.589,"l":12.5409,"n":6,"o":12.5409,"t":"2026-09-22T23:45:00Z","v":1300,"vw":12.580378},{"c":12.9025,"h":12.9025,"l":12.7,"n":107,"o":12.763,"t":"2026-09-23T08:00:00Z","v":11404,"vw":12.775155},{"c":12.86,"h":12.86,"l":12.86,"n":4,"o":12.86,"t":"2026-09-23T08:15:00Z","v":2178,"vw":12.86},{"c":12.89,"h":12.89,"l":12.84,"n":7,"o":12.8525,"t":"2026-09-23T08:30:00Z","v":1843,"vw":12.855057},{"c":12.89,"h":12.89,"l":12.89,"n":1,"o":12.89,"t":"2026-09-23T08:45:00Z","v":200,"vw":12.89},{"c":12.84,"h":12.84,"l":12.84,"n":2,"o":12.84,"t":"2026-09-23T09:00:00Z","v":261,"vw":12.84},{"c":12.82,"h":12.82,"l":12.82,"n":2,"o":12.82,"t":"2026-09-23T09:30:00Z","v":300,"vw":12.82},{"c":12.86,"h":12.87,"l":12.86,"n":3,"o":12.87,"t":"2026-09-23T10:30:00Z","v":300,"vw":12.866154},{"c":12.83,"h":12.83,"l":12.83,"n":2,"o":12.83,"t":"2026-09-23T10:45:00Z","v":200,"vw":12.83},{"c":12.881,"h":12.9474,"l":12.8,"n":29,"o":12.8,"t":"2026-09-23T11:00:00Z","v":7904,"vw":12.895232},{"c":12.98,"h":12.98,"l":12.871,"n":55,"o":12.881,"t":"2026-09-23T11:15:00Z","v":13670,"vw":12.917786},{"c":13.0919,"h":13.0919,"l":12.98,"n":25,"o":12.98,"t":"2026-09-23T11:30:00Z","v":3435,"vw":13.005768},{"c":13.01,"h":13.01,"l":13.01,"n":1,"o":13.01,"t":"2026-09-23T11:45:00Z","v":700,"vw":13.01},{"c":12.9915,"h":13.02,"l":12.9915,"n":7,"o":13.02,"t":"2026-09-23T12:00:00Z","v":841,"vw":13.014671},{"c":13.0092,"h":13.0684,"l":12.99,"n":20,"o":13.05,"t":"2026-09-23T12:15:00Z","v":3210,"vw":13.033386},{"c":12.95,"h":12.95,"l":12.93,"n":7,"o":12.95,"t":"2026-09-23T12:30:00Z","v":1627,"vw":12.947394},{"c":12.96,"h":12.96,"l":12.95,"n":8,"o":12.96,"t":"2026-09-23T12:45:00Z","v":965,"vw":12.954515},{"c":12.95,"h":12.98,"l":12.93,"n":16,"o":12.93,"t":"2026-09-23T13:00:00Z","v":1466,"vw":12.962333},{"c":12.8,"h":12.96,"l":12.8,"n":26,"o":12.96,"t":"2026-09-23T13:15:00Z","v":2204,"vw":12.830462},{"c":12.9749,"h":13.0161,"l":12.76,"n":101,"o":12.83,"t":"2026-09-23T13:30:00Z","v":12781,"vw":12.933938},{"c":13,"h":13.12,"l":12.95,"n":73,"o":12.99,"t":"2026-09-23T13:45:00Z","v":13116,"vw":13.057898},{"c":13.2,"h":13.2,"l":12.95,"n":66,"o":12.955,"t":"2026-09-23T14:00:00Z","v":10866,"vw":13.019105},{"c":13.27,"h":13.3872,"l":13.1528,"n":106,"o":13.1899,"t":"2026-09-23T14:15:00Z","v":13361,"vw":13.301201},{"c":13.29,"h":13.3391,"l":13.2,"n":77,"o":13.27,"t":"2026-09-23T14:30:00Z","v":19187,"vw":13.249821},{"c":13.15,"h":13.27,"l":13.0801,"n":165,"o":13.27,"t":"2026-09-23T14:45:00Z","v":41113,"vw":13.126049},{"c":13.09,"h":13.17,"l":13.08,"n":49,"o":13.1248,"t":"2026-09-23T15:00:00Z","v":7291,"vw":13.100035},{"c":13.15,"h":13.15,"l":13.06,"n":16,"o":13.1301,"t":"2026-09-23T15:15:00Z","v":1981,"vw":13.109664},{"c":13.16,"h":13.2,"l":13.1522,"n":18,"o":13.16,"t":"2026-09-23T15:30:00Z","v":2829,"vw":13.161148},{"c":13.22,"h":13.255,"l":13.15,"n":16,"o":13.15,"t":"2026-09-23T15:45:00Z","v":1672,"vw":13.206444},{"c":13.2028,"h":13.22,"l":13.2,"n":12,"o":13.22,"t":"2026-09-23T16:00:00Z","v":1089,"vw":13.210922},{"c":13.2,"h":13.25,"l":13.185,"n":9,"o":13.19,"t":"2026-09-23T16:15:00Z","v":4805,"vw":13.240835},{"c":13.3101,"h":13.3199,"l":13.221,"n":14,"o":13.23,"t":"2026-09-23T16:30:00Z","v":1628,"vw":13.268819},{"c":13.38,"h":13.38,"l":13.32,"n":23,"o":13.32,"t":"2026-09-23T16:45:00Z","v":4864,"vw":13.351521},{"c":13.43,"h":13.43,"l":13.38,"n":37,"o":13.38,"t":"2026-09-23T17:00:00Z","v":5048,"vw":13.409639},{"c":13.3959,"h":13.41,"l":13.36,"n":25,"o":13.4,"t":"2026-09-23T17:15:00Z","v":8332,"vw":13.393844},{"c":13.24,"h":13.395,"l":13.23,"n":51,"o":13.395,"t":"2026-09-23T17:30:00Z","v":5709,"vw":13.298438},{"c":13.2,"h":13.265,"l":13.2,"n":19,"o":13.26,"t":"2026-09-23T17:45:00Z","v":4673,"vw":13.218589},{"c":13.26,"h":13.28,"l":13.25,"n":10,"o":13.25,"t":"2026-09-23T18:00:00Z","v":1263,"vw":13.265984},{"c":13.24,"h":13.25,"l":13.22,"n":12,"o":13.22,"t":"2026-09-23T18:15:00Z","v":2716,"vw":13.236116},{"c":13.3,"h":13.3,"l":13.25,"n":7,"o":13.26,"t":"2026-09-23T18:30:00Z","v":1000,"vw":13.267184},{"c":13.29,"h":13.3,"l":13.28,"n":25,"o":13.29,"t":"2026-09-23T18:45:00Z","v":2987,"vw":13.291776},{"c":13.325,"h":13.325,"l":13.29,"n":11,"o":13.29,"t":"2026-09-23T19:00:00Z","v":2296,"vw":13.302687},{"c":13.32,"h":13.36,"l":13.32,"n":10,"o":13.36,"t":"2026-09-23T19:15:00Z","v":1589,"vw":13.341929},{"c":13.31,"h":13.35,"l":13.27,"n":81,"o":13.34,"t":"2026-09-23T19:30:00Z","v":25017,"vw":13.307816},{"c":13.35,"h":13.36,"l":13.285,"n":48,"o":13.285,"t":"2026-09-23T19:45:00Z","v":4916,"vw":13.32925},{"c":13.31,"h":13.31,"l":13.31,"n":16,"o":13.31,"t":"2026-09-23T20:00:00Z","v":861,"vw":13.31},{"c":13.27,"h":13.28,"l":13.27,"n":42,"o":13.28,"t":"2026-09-23T21:00:00Z","v":1640,"vw":13.277433},{"c":13.1301,"h":13.1301,"l":13.1301,"n":4,"o":13.1301,"t":"2026-09-23T21:30:00Z","v":3336,"vw":13.1301},{"c":13.2,"h":13.22,"l":13.2,"n":8,"o":13.22,"t":"2026-09-23T22:15:00Z","v":682,"vw":13.213452},{"c":13.23,"h":13.23,"l":13.23,"n":1,"o":13.23,"t":"2026-09-23T22:30:00Z","v":100,"vw":13.23},{"c":13.26,"h":13.26,"l":13.26,"n":1,"o":13.26,"t":"2026-09-23T23:30:00Z","v":100,"vw":13.26},{"c":13.2908,"h":13.3,"l":13.2908,"n":7,"o":13.3,"t":"2026-09-23T23:45:00Z","v":751,"vw":13.296841},{"c":13.65,"h":13.68,"l":13.56,"n":142,"o":13.68,"t":"2026-09-24T08:00:00Z","v":8947,"vw":13.633995},{"c":13.8147,"h":13.8147,"l":13.69,"n":10,"o":13.72,"t":"2026-09-24T08:15:00Z","v":1572,"vw":13.726653},{"c":13.9,"h":13.9,"l":13.77,"n":34,"o":13.81,"t":"2026-09-24T08:30:00Z","v":3420,"vw":13.823085},{"c":13.94,"h":13.99,"l":13.9,"n":42,"o":13.9,"t":"2026-09-24T08:45:00Z","v":5432,"vw":13.961936},{"c":13.95,"h":13.95,"l":13.9,"n":14,"o":13.901,"t":"2026-09-24T09:00:00Z","v":1964,"vw":13.93128},{"c":13.98,"h":13.98,"l":13.98,"n":3,"o":13.98,"t":"2026-09-24T09:15:00Z","v":151,"vw":13.98},{"c":13.98,"h":13.98,"l":13.91,"n":13,"o":13.91,"t":"2026-09-24T09:30:00Z","v":1055,"vw":13.965081},{"c":13.9,"h":13.97,"l":13.9,"n":11,"o":13.97,"t":"2026-09-24T09:45:00Z","v":4239,"vw":13.9129},{"c":13.9,"h":13.9,"l":13.87,"n":17,"o":13.87,"t":"2026-09-24T10:00:00Z","v":1433,"vw":13.880976},{"c":13.89,"h":13.93,"l":13.89,"n":18,"o":13.93,"t":"2026-09-24T10:15:00Z","v":1969,"vw":13.90108},{"c":13.82,"h":13.93,"l":13.82,"n":10,"o":13.93,"t":"2026-09-24T10:30:00Z","v":1646,"vw":13.91625},{"c":13.81,"h":13.82,"l":13.81,"n":7,"o":13.82,"t":"2026-09-24T10:45:00Z","v":960,"vw":13.817475},{"c":13.73,"h":13.84,"l":13.73,"n":16,"o":13.84,"t":"2026-09-24T11:00:00Z","v":3320,"vw":13.749501},{"c":13.7,"h":13.72,"l":13.67,"n":23,"o":13.67,"t":"2026-09-24T11:15:00Z","v":3940,"vw":13.686076},{"c":13.8,"h":13.8,"l":13.8,"n":1,"o":13.8,"t":"2026-09-24T11:30:00Z","v":759,"vw":13.8},{"c":13.77,"h":13.809,"l":13.77,"n":2,"o":13.809,"t":"2026-09-24T11:45:00Z","v":269,"vw":13.784498},{"c":13.78,"h":13.81,"l":13.78,"n":8,"o":13.8,"t":"2026-09-24T12:00:00Z","v":901,"vw":13.798761},{"c":13.67,"h":13.67,"l":13.67,"n":1,"o":13.67,"t":"2026-09-24T12:15:00Z","v":121,"vw":13.67},{"c":13.83,"h":13.85,"l":13.72,"n":13,"o":13.72,"t":"2026-09-24T12:30:00Z","v":1505,"vw":13.792384},{"c":13.79,"h":13.79,"l":13.79,"n":2,"o":13.79,"t":"2026-09-24T12:45:00Z","v":130,"vw":13.79},{"c":13.74,"h":13.74,"l":13.71,"n":18,"o":13.71,"t":"2026-09-24T13:00:00Z","v":1546,"vw":13.718441},{"c":13.76,"h":13.81,"l":13.76,"n":11,"o":13.81,"t":"2026-09-24T13:15:00Z","v":1098,"vw":13.792427},{"c":13.8404,"h":13.92,"l":13.7,"n":170,"o":13.7,"t":"2026-09-24T13:30:00Z","v":21744,"vw":13.830312},{"c":13.92,"h":13.92,"l":13.66,"n":111,"o":13.77,"t":"2026-09-24T13:45:00Z","v":14999,"vw":13.780321},{"c":13.91,"h":13.91,"l":13.82,"n":105,"o":13.84,"t":"2026-09-24T14:00:00Z","v":35680,"vw":13.866452},{"c":13.8,"h":13.92,"l":13.771,"n":51,"o":13.91,"t":"2026-09-24T14:15:00Z","v":27855,"vw":13.876359},{"c":13.88,"h":13.88,"l":13.74,"n":109,"o":13.785,"t":"2026-09-24T14:30:00Z","v":15890,"vw":13.807988},{"c":13.93,"h":13.935,"l":13.83,"n":107,"o":13.85,"t":"2026-09-24T14:45:00Z","v":26450,"vw":13.916106},{"c":13.99,"h":14.03,"l":13.94,"n":73,"o":13.94,"t":"2026-09-24T15:00:00Z","v":9498,"vw":13.987767},{"c":13.94,"h":14,"l":13.9,"n":86,"o":13.96,"t":"2026-09-24T15:15:00Z","v":18826,"vw":13.952798},{"c":13.95,"h":13.989,"l":13.93,"n":33,"o":13.97,"t":"2026-09-24T15:30:00Z","v":4015,"vw":13.957177},{"c":13.905,"h":13.92,"l":13.85,"n":36,"o":13.9,"t":"2026-09-24T15:45:00Z","v":12041,"vw":13.87521},{"c":13.92,"h":13.975,"l":13.91,"n":56,"o":13.92,"t":"2026-09-24T16:00:00Z","v":13372,"vw":13.958231},{"c":13.7,"h":13.92,"l":13.65,"n":187,"o":13.92,"t":"2026-09-24T16:15:00Z","v":49153,"vw":13.757236},{"c":13.61,"h":13.72,"l":13.5,"n":68,"o":13.7,"t":"2026-09-24T16:30:00Z","v":24125,"vw":13.530652},{"c":13.64,"h":13.7,"l":13.62,"n":61,"o":13.64,"t":"2026-09-24T16:45:00Z","v":7847,"vw":13.672477},{"c":13.67,"h":13.67,"l":13.5994,"n":25,"o":13.67,"t":"2026-09-24T17:00:00Z","v":4229,"vw":13.653382},{"c":13.73,"h":13.78,"l":13.685,"n":46,"o":13.71,"t":"2026-09-24T17:15:00Z","v":7312,"vw":13.72024},{"c":13.8199,"h":13.83,"l":13.69,"n":52,"o":13.71,"t":"2026-09-24T17:30:00Z","v":6858,"vw":13.768675},{"c":13.87,"h":13.89,"l":13.79,"n":66,"o":13.84,"t":"2026-09-24T17:45:00Z","v":7822,"vw":13.834102},{"c":13.9,"h":13.99,"l":13.9,"n":44,"o":13.925,"t":"2026-09-24T18:00:00Z","v":7476,"vw":13.934644},{"c":13.8972,"h":13.94,"l":13.86,"n":55,"o":13.9,"t":"2026-09-24T18:15:00Z","v":6553,"vw":13.887927},{"c":13.9122,"h":13.93,"l":13.82,"n":52,"o":13.86,"t":"2026-09-24T18:30:00Z","v":5061,"vw":13.860561},{"c":13.81,"h":13.92,"l":13.8,"n":62,"o":13.91,"t":"2026-09-24T18:45:00Z","v":8254,"vw":13.884788},{"c":13.9,"h":13.91,"l":13.79,"n":44,"o":13.79,"t":"2026-09-24T19:00:00Z","v":5157,"vw":13.852084},{"c":13.84,"h":13.91,"l":13.82,"n":41,"o":13.91,"t":"2026-09-24T19:15:00Z","v":6054,"vw":13.848411},{"c":13.84,"h":13.85,"l":13.82,"n":59,"o":13.841,"t":"2026-09-24T19:30:00Z","v":12382,"vw":13.839901},{"c":13.8,"h":13.82,"l":13.77,"n":50,"o":13.815,"t":"2026-09-24T19:45:00Z","v":7577,"vw":13.796725},{"c":13.76,"h":13.8,"l":13.76,"n":16,"o":13.7705,"t":"2026-09-24T20:00:00Z","v":4562,"vw":13.783527},{"c":13.82,"h":13.82,"l":13.78,"n":4,"o":13.78,"t":"2026-09-24T20:15:00Z","v":1570,"vw":13.788},{"c":13.75,"h":13.75,"l":13.75,"n":1,"o":13.75,"t":"2026-09-24T20:45:00Z","v":138,"vw":13.75},{"c":13.7,"h":13.7,"l":13.7,"n":5,"o":13.7,"t":"2026-09-24T22:00:00Z","v":485,"vw":13.7},{"c":13.7119,"h":13.7119,"l":13.71,"n":2,"o":13.71,"t":"2026-09-24T23:45:00Z","v":485,"vw":13.710999},{"c":13.27,"h":13.52,"l":13.27,"n":68,"o":13.37,"t":"2026-09-25T08:00:00Z","v":5591,"vw":13.41973},{"c":13.2604,"h":13.2604,"l":13.2515,"n":3,"o":13.2515,"t":"2026-09-25T08:15:00Z","v":702,"vw":13.256586},{"c":13.23,"h":13.25,"l":13.23,"n":11,"o":13.25,"t":"2026-09-25T08:30:00Z","v":820,"vw":13.234906},{"c":13.2,"h":13.25,"l":13.2,"n":17,"o":13.23,"t":"2026-09-25T08:45:00Z","v":1893,"vw":13.233585},{"c":13.13,"h":13.15,"l":13.13,"n":6,"o":13.15,"t":"2026-09-25T09:00:00Z","v":731,"vw":13.141428},{"c":13.12,"h":13.12,"l":13.12,"n":5,"o":13.12,"t":"2026-09-25T09:15:00Z","v":1474,"vw":13.12},{"c":13.25,"h":13.26,"l":13.25,"n":4,"o":13.26,"t":"2026-09-25T09:45:00Z","v":650,"vw":13.257692},{"c":13.26,"h":13.26,"l":13.26,"n":2,"o":13.26,"t":"2026-09-25T10:00:00Z","v":300,"vw":13.26},{"c":13.29,"h":13.29,"l":13.26,"n":10,"o":13.26,"t":"2026-09-25T10:30:00Z","v":1960,"vw":13.276837},{"c":13.2,"h":13.24,"l":13.2,"n":7,"o":13.24,"t":"2026-09-25T11:00:00Z","v":2054,"vw":13.2256},{"c":13.199,"h":13.199,"l":13.18,"n":10,"o":13.18,"t":"2026-09-25T11:15:00Z","v":1661,"vw":13.183054},{"c":13.15,"h":13.15,"l":13.15,"n":1,"o":13.15,"t":"2026-09-25T11:30:00Z","v":100,"vw":13.15},{"c":13.24,"h":13.24,"l":13.19,"n":5,"o":13.19,"t":"2026-09-25T12:00:00Z","v":647,"vw":13.228685},{"c":13.2781,"h":13.29,"l":13.27,"n":29,"o":13.29,"t":"2026-09-25T12:15:00Z","v":18747,"vw":13.286063},{"c":13.3,"h":13.31,"l":13.23,"n":12,"o":13.31,"t":"2026-09-25T12:45:00Z","v":899,"vw":13.251977},{"c":13.14,"h":13.32,"l":13.14,"n":9,"o":13.32,"t":"2026-09-25T13:00:00Z","v":2010,"vw":13.290986},{"c":13.25,"h":13.25,"l":13.25,"n":5,"o":13.25,"t":"2026-09-25T13:15:00Z","v":502,"vw":13.25},{"c":13.085,"h":13.32,"l":13.0641,"n":70,"o":13.17,"t":"2026-09-25T13:30:00Z","v":8875,"vw":13.158675},{"c":13.31,"h":13.37,"l":13.165,"n":75,"o":13.205,"t":"2026-09-25T13:45:00Z","v":55630,"vw":13.293833},{"c":13.4898,"h":13.4898,"l":13.3,"n":48,"o":13.32,"t":"2026-09-25T14:00:00Z","v":4964,"vw":13.379864},{"c":13.639,"h":13.64,"l":13.51,"n":119,"o":13.51,"t":"2026-09-25T14:15:00Z","v":21709,"vw":13.581033},{"c":13.445,"h":13.639,"l":13.445,"n":89,"o":13.629,"t":"2026-09-25T14:30:00Z","v":36235,"vw":13.508806},{"c":13.4,"h":13.46,"l":13.39,"n":45,"o":13.46,"t":"2026-09-25T14:45:00Z","v":15681,"vw":13.408139},{"c":13.42,"h":13.42,"l":13.325,"n":56,"o":13.41,"t":"2026-09-25T15:00:00Z","v":31223,"vw":13.369237},{"c":13.4,"h":13.44,"l":13.4,"n":40,"o":13.4,"t":"2026-09-25T15:15:00Z","v":5025,"vw":13.412415},{"c":13.53,"h":13.53,"l":13.37,"n":156,"o":13.42,"t":"2026-09-25T15:30:00Z","v":46324,"vw":13.428407},{"c":13.4141,"h":13.61,"l":13.4141,"n":26,"o":13.55,"t":"2026-09-25T15:45:00Z","v":4601,"vw":13.52603},{"c":13.35,"h":13.38,"l":13.25,"n":97,"o":13.38,"t":"2026-09-25T16:00:00Z","v":25800,"vw":13.340995},{"c":13.34,"h":13.42,"l":13.26,"n":65,"o":13.31,"t":"2026-09-25T16:15:00Z","v":24264,"vw":13.380067},{"c":13.39,"h":13.425,"l":13.34,"n":167,"o":13.37,"t":"2026-09-25T16:30:00Z","v":24961,"vw":13.376541},{"c":13.38,"h":13.43,"l":13.38,"n":69,"o":13.4005,"t":"2026-09-25T16:45:00Z","v":11737,"vw":13.402819},{"c":13.32,"h":13.38,"l":13.3,"n":43,"o":13.38,"t":"2026-09-25T17:00:00Z","v":16509,"vw":13.333261},{"c":13.3,"h":13.33,"l":13.3,"n":21,"o":13.33,"t":"2026-09-25T17:15:00Z","v":6621,"vw":13.315669},{"c":13.24,"h":13.3,"l":13.22,"n":20,"o":13.29,"t":"2026-09-25T17:30:00Z","v":1754,"vw":13.262963},{"c":13.24,"h":13.28,"l":13.235,"n":10,"o":13.235,"t":"2026-09-25T17:45:00Z","v":1436,"vw":13.264409},{"c":13.225,"h":13.28,"l":13.225,"n":24,"o":13.25,"t":"2026-09-25T18:00:00Z","v":3047,"vw":13.243122},{"c":13.25,"h":13.25,"l":13.21,"n":36,"o":13.22,"t":"2026-09-25T18:15:00Z","v":5357,"vw":13.229317},{"c":13.272,"h":13.28,"l":13.21,"n":37,"o":13.22,"t":"2026-09-25T18:30:00Z","v":4733,"vw":13.237188},{"c":13.25,"h":13.27,"l":13.25,"n":39,"o":13.27,"t":"2026-09-25T18:45:00Z","v":8729,"vw":13.2601},{"c":13.22,"h":13.28,"l":13.2,"n":74,"o":13.25,"t":"2026-09-25T19:00:00Z","v":10952,"vw":13.233255},{"c":13.26,"h":13.28,"l":13.25,"n":31,"o":13.27,"t":"2026-09-25T19:15:00Z","v":3952,"vw":13.26697},{"c":13.27,"h":13.32,"l":13.27,"n":47,"o":13.28,"t":"2026-09-25T19:30:00Z","v":4197,"vw":13.282855},{"c":13.28,"h":13.31,"l":13.22,"n":30,"o":13.2415,"t":"2026-09-25T19:45:00Z","v":4595,"vw":13.25885},{"c":13.27,"h":13.28,"l":13.27,"n":6,"o":13.28,"t":"2026-09-25T20:00:00Z","v":2660,"vw":13.271505},{"c":14.09,"h":14.14,"l":13.8,"n":105,"o":14.06,"t":"2026-09-28T08:00:00Z","v":27744,"vw":13.994008},{"c":14.12,"h":14.12,"l":14.1,"n":3,"o":14.1,"t":"2026-09-28T08:30:00Z","v":405,"vw":14.106072},{"c":14.1328,"h":14.1328,"l":14.1328,"n":1,"o":14.1328,"t":"2026-09-28T08:45:00Z","v":142,"vw":14.1328},{"c":14.2626,"h":14.2626,"l":14.2,"n":6,"o":14.2,"t":"2026-09-28T09:00:00Z","v":1295,"vw":14.239798},{"c":14.2,"h":14.2,"l":14.2,"n":1,"o":14.2,"t":"2026-09-28T09:15:00Z","v":300,"vw":14.2},{"c":14.17,"h":14.19,"l":14.17,"n":7,"o":14.18,"t":"2026-09-28T09:30:00Z","v":768,"vw":14.177838},{"c":14.14,"h":14.14,"l":14.12,"n":39,"o":14.13,"t":"2026-09-28T09:45:00Z","v":16446,"vw":14.125139},{"c":14.27,"h":14.27,"l":14.14,"n":127,"o":14.1522,"t":"2026-09-28T10:00:00Z","v":21089,"vw":14.142299},{"c":14.23,"h":14.25,"l":14.22,"n":16,"o":14.23,"t":"2026-09-28T10:15:00Z","v":3419,"vw":14.231965},{"c":14.15,"h":14.24,"l":14.15,"n":11,"o":14.24,"t":"2026-09-28T10:45:00Z","v":3584,"vw":14.198024},{"c":14.2,"h":14.2,"l":14.08,"n":66,"o":14.1425,"t":"2026-09-28T11:00:00Z","v":24990,"vw":14.104279},{"c":14.14,"h":14.14,"l":14.12,"n":18,"o":14.14,"t":"2026-09-28T11:15:00Z","v":6982,"vw":14.120605},{"c":14.05,"h":14.09,"l":14.05,"n":5,"o":14.09,"t":"2026-09-28T11:30:00Z","v":673,"vw":14.073226},{"c":14.01,"h":14.1,"l":13.95,"n":34,"o":14.1,"t":"2026-09-28T12:00:00Z","v":11491,"vw":14.058339},{"c":13.95,"h":13.97,"l":13.95,"n":8,"o":13.97,"t":"2026-09-28T12:15:00Z","v":910,"vw":13.952328},{"c":14.03,"h":14.03,"l":13.97,"n":24,"o":13.97,"t":"2026-09-28T12:30:00Z","v":8005,"vw":13.993613},{"c":13.89,"h":13.9,"l":13.89,"n":13,"o":13.9,"t":"2026-09-28T12:45:00Z","v":4950,"vw":13.898407},{"c":13.9115,"h":13.9115,"l":13.9115,"n":1,"o":13.9115,"t":"2026-09-28T13:15:00Z","v":150,"vw":13.9115},{"c":14.2,"h":14.2,"l":13.74,"n":179,"o":13.87,"t":"2026-09-28T13:30:00Z","v":23946,"vw":14.001465},{"c":14.145,"h":14.2,"l":14.06,"n":104,"o":14.18,"t":"2026-09-28T13:45:00Z","v":8656,"vw":14.139793},{"c":14.48,"h":14.5,"l":14.17,"n":116,"o":14.18,"t":"2026-09-28T14:00:00Z","v":9146,"vw":14.305302},{"c":14.42,"h":14.47,"l":14.33,"n":110,"o":14.47,"t":"2026-09-28T14:15:00Z","v":12018,"vw":14.397704},{"c":14.725,"h":14.725,"l":14.42,"n":99,"o":14.4251,"t":"2026-09-28T14:30:00Z","v":6757,"vw":14.565123},{"c":14.68,"h":14.815,"l":14.64,"n":158,"o":14.72,"t":"2026-09-28T14:45:00Z","v":15677,"vw":14.755165},{"c":14.59,"h":14.63,"l":14.55,"n":118,"o":14.62,"t":"2026-09-28T15:00:00Z","v":15160,"vw":14.592816},{"c":14.565,"h":14.68,"l":14.524,"n":129,"o":14.63,"t":"2026-09-28T15:15:00Z","v":15725,"vw":14.587381},{"c":14.588,"h":14.62,"l":14.5,"n":76,"o":14.57,"t":"2026-09-28T15:30:00Z","v":6174,"vw":14.574116},{"c":14.415,"h":14.58,"l":14.415,"n":44,"o":14.58,"t":"2026-09-28T15:45:00Z","v":6863,"vw":14.487285},{"c":14.43,"h":14.51,"l":14.425,"n":13,"o":14.4635,"t":"2026-09-28T16:00:00Z","v":2889,"vw":14.467196},{"c":14.1332,"h":14.41,"l":14.0901,"n":120,"o":14.41,"t":"2026-09-28T16:15:00Z","v":21909,"vw":14.197196},{"c":14.27,"h":14.3,"l":14.15,"n":70,"o":14.175,"t":"2026-09-28T16:30:00Z","v":10613,"vw":14.219276},{"c":14.27,"h":14.27,"l":14.2201,"n":27,"o":14.2222,"t":"2026-09-28T16:45:00Z","v":3843,"vw":14.232799},{"c":14.11,"h":14.32,"l":14.0901,"n":81,"o":14.3,"t":"2026-09-28T17:00:00Z","v":11689,"vw":14.215193},{"c":14.18,"h":14.22,"l":14.09,"n":40,"o":14.09,"t":"2026-09-28T17:15:00Z","v":6354,"vw":14.131278},{"c":14.23,"h":14.245,"l":14.195,"n":16,"o":14.2,"t":"2026-09-28T17:30:00Z","v":2652,"vw":14.226154},{"c":14.16,"h":14.225,"l":14.16,"n":63,"o":14.21,"t":"2026-09-28T17:45:00Z","v":8719,"vw":14.202557},{"c":14.18,"h":14.22,"l":14.16,"n":25,"o":14.18,"t":"2026-09-28T18:00:00Z","v":3636,"vw":14.188999},{"c":14.15,"h":14.18,"l":14.14,"n":20,"o":14.175,"t":"2026-09-28T18:15:00Z","v":2094,"vw":14.161622},{"c":14.2,"h":14.23,"l":14.15,"n":46,"o":14.15,"t":"2026-09-28T18:30:00Z","v":4838,"vw":14.196025},{"c":14.12,"h":14.2,"l":14.12,"n":148,"o":14.19,"t":"2026-09-28T18:45:00Z","v":29825,"vw":14.129922},{"c":14.25,"h":14.25,"l":14.13,"n":83,"o":14.13,"t":"2026-09-28T19:00:00Z","v":6728,"vw":14.20141},{"c":14.18,"h":14.235,"l":14.155,"n":71,"o":14.235,"t":"2026-09-28T19:15:00Z","v":10940,"vw":14.190718},{"c":14.18,"h":14.24,"l":14.165,"n":105,"o":14.17,"t":"2026-09-28T19:30:00Z","v":10391,"vw":14.194646},{"c":14.21,"h":14.23,"l":14.15,"n":189,"o":14.19,"t":"2026-09-28T19:45:00Z","v":21790,"vw":14.176781},{"c":14.25,"h":14.25,"l":14.2,"n":23,"o":14.22,"t":"2026-09-28T20:00:00Z","v":2104,"vw":14.219865},{"c":14.25,"h":14.27,"l":14.23,"n":21,"o":14.23,"t":"2026-09-28T20:15:00Z","v":2687,"vw":14.256914},{"c":14.25,"h":14.25,"l":14.25,"n":2,"o":14.25,"t":"2026-09-28T21:00:00Z","v":277,"vw":14.25},{"c":14.25,"h":14.25,"l":14.19,"n":16,"o":14.21,"t":"2026-09-28T21:45:00Z","v":1421,"vw":14.219},{"c":14.2291,"h":14.2291,"l":14.21,"n":6,"o":14.21,"t":"2026-09-28T22:00:00Z","v":875,"vw":14.215335},{"c":14.1792,"h":14.1792,"l":14.15,"n":4,"o":14.16,"t":"2026-09-28T22:15:00Z","v":1263,"vw":14.175167},{"c":14.1,"h":14.18,"l":14.1,"n":12,"o":14.17,"t":"2026-09-28T23:00:00Z","v":1513,"vw":14.140171},{"c":14.1,"h":14.1,"l":14.1,"n":1,"o":14.1,"t":"2026-09-28T23:15:00Z","v":100,"vw":14.1},{"c":14.08,"h":14.08,"l":14.05,"n":6,"o":14.05,"t":"2026-09-28T23:30:00Z","v":621,"vw":14.069349},{"c":13.71,"h":14.24,"l":13.63,"n":124,"o":14.24,"t":"2026-09-29T08:00:00Z","v":17111,"vw":13.980914},{"c":13.63,"h":13.63,"l":13.63,"n":2,"o":13.63,"t":"2026-09-29T08:30:00Z","v":101,"vw":13.63},{"c":13.64,"h":13.64,"l":13.64,"n":3,"o":13.64,"t":"2026-09-29T08:45:00Z","v":530,"vw":13.64},{"c":13.62,"h":13.62,"l":13.62,"n":1,"o":13.62,"t":"2026-09-29T09:00:00Z","v":100,"vw":13.62},{"c":13.72,"h":13.72,"l":13.7,"n":9,"o":13.7,"t":"2026-09-29T09:15:00Z","v":1626,"vw":13.710715},{"c":13.69,"h":13.69,"l":13.68,"n":10,"o":13.68,"t":"2026-09-29T09:45:00Z","v":595,"vw":13.686161},{"c":13.64,"h":13.64,"l":13.64,"n":3,"o":13.64,"t":"2026-09-29T10:30:00Z","v":232,"vw":13.64},{"c":13.63,"h":13.639,"l":13.53,"n":19,"o":13.54,"t":"2026-09-29T11:00:00Z","v":1790,"vw":13.581082},{"c":13.5777,"h":13.5777,"l":13.5777,"n":2,"o":13.5777,"t":"2026-09-29T11:15:00Z","v":274,"vw":13.5777},{"c":13.55,"h":13.56,"l":13.55,"n":14,"o":13.56,"t":"2026-09-29T11:30:00Z","v":1964,"vw":13.551354},{"c":13.53,"h":13.55,"l":13.53,"n":16,"o":13.55,"t":"2026-09-29T11:45:00Z","v":1538,"vw":13.539394},{"c":13.52,"h":13.52,"l":13.5,"n":13,"o":13.5,"t":"2026-09-29T12:00:00Z","v":5090,"vw":13.513401},{"c":13.6,"h":13.62,"l":13.52,"n":55,"o":13.53,"t":"2026-09-29T12:15:00Z","v":23989,"vw":13.596707},{"c":13.61,"h":13.61,"l":13.61,"n":3,"o":13.61,"t":"2026-09-29T12:30:00Z","v":295,"vw":13.61},{"c":13.61,"h":13.61,"l":13.61,"n":1,"o":13.61,"t":"2026-09-29T12:45:00Z","v":220,"vw":13.61},{"c":13.4627,"h":13.53,"l":13.4627,"n":7,"o":13.53,"t":"2026-09-29T13:00:00Z","v":388,"vw":13.507567},{"c":13.38,"h":13.51,"l":13.38,"n":49,"o":13.51,"t":"2026-09-29T13:15:00Z","v":17989,"vw":13.404409},{"c":13.795,"h":13.861,"l":13.34,"n":156,"o":13.4,"t":"2026-09-29T13:30:00Z","v":28527,"vw":13.700381},{"c":13.66,"h":13.7421,"l":13.57,"n":69,"o":13.6909,"t":"2026-09-29T13:45:00Z","v":32177,"vw":13.644994},{"c":13.54,"h":13.628,"l":13.52,"n":58,"o":13.59,"t":"2026-09-29T14:00:00Z","v":7472,"vw":13.554153},{"c":13.28,"h":13.56,"l":13.28,"n":108,"o":13.555,"t":"2026-09-29T14:15:00Z","v":11391,"vw":13.443518},{"c":13.36,"h":13.36,"l":13.28,"n":58,"o":13.3,"t":"2026-09-29T14:30:00Z","v":5574,"vw":13.317812},{"c":13.37,"h":13.37,"l":13.3128,"n":46,"o":13.33,"t":"2026-09-29T14:45:00Z","v":7074,"vw":13.331899},{"c":13.505,"h":13.505,"l":13.415,"n":38,"o":13.415,"t":"2026-09-29T15:00:00Z","v":4169,"vw":13.482507},{"c":13.635,"h":13.69,"l":13.43,"n":101,"o":13.47,"t":"2026-09-29T15:15:00Z","v":25157,"vw":13.613664},{"c":13.59,"h":13.655,"l":13.555,"n":43,"o":13.63,"t":"2026-09-29T15:30:00Z","v":10824,"vw":13.579964},{"c":13.52,"h":13.66,"l":13.52,"n":75,"o":13.63,"t":"2026-09-29T15:45:00Z","v":10014,"vw":13.601745},{"c":13.51,"h":13.515,"l":13.42,"n":37,"o":13.51,"t":"2026-09-29T16:00:00Z","v":4730,"vw":13.475636},{"c":13.49,"h":13.505,"l":13.49,"n":12,"o":13.5,"t":"2026-09-29T16:15:00Z","v":1072,"vw":13.498914},{"c":13.62,"h":13.62,"l":13.525,"n":13,"o":13.55,"t":"2026-09-29T16:30:00Z","v":1584,"vw":13.5617},{"c":13.63,"h":13.645,"l":13.63,"n":8,"o":13.63,"t":"2026-09-29T16:45:00Z","v":970,"vw":13.638125},{"c":13.57,"h":13.61,"l":13.57,"n":24,"o":13.58,"t":"2026-09-29T17:00:00Z","v":2799,"vw":13.578997},{"c":13.565,"h":13.64,"l":13.56,"n":25,"o":13.565,"t":"2026-09-29T17:15:00Z","v":3105,"vw":13.601764},{"c":13.59,"h":13.59,"l":13.56,"n":7,"o":13.56,"t":"2026-09-29T17:30:00Z","v":612,"vw":13.58},{"c":13.645,"h":13.645,"l":13.57,"n":13,"o":13.57,"t":"2026-09-29T17:45:00Z","v":1570,"vw":13.61324},{"c":13.5,"h":13.61,"l":13.5,"n":32,"o":13.61,"t":"2026-09-29T18:00:00Z","v":4696,"vw":13.538139},{"c":13.49,"h":13.515,"l":13.47,"n":16,"o":13.49,"t":"2026-09-29T18:15:00Z","v":1651,"vw":13.494167},{"c":13.455,"h":13.545,"l":13.43,"n":28,"o":13.52,"t":"2026-09-29T18:30:00Z","v":2985,"vw":13.479859},{"c":13.41,"h":13.44,"l":13.4,"n":31,"o":13.44,"t":"2026-09-29T18:45:00Z","v":4029,"vw":13.42368},{"c":13.425,"h":13.425,"l":13.39,"n":50,"o":13.41,"t":"2026-09-29T19:00:00Z","v":6839,"vw":13.407345},{"c":13.38,"h":13.44,"l":13.38,"n":67,"o":13.44,"t":"2026-09-29T19:15:00Z","v":8233,"vw":13.407985},{"c":13.48,"h":13.48,"l":13.39,"n":28,"o":13.4,"t":"2026-09-29T19:30:00Z","v":3102,"vw":13.423043},{"c":13.44,"h":13.48,"l":13.41,"n":76,"o":13.48,"t":"2026-09-29T19:45:00Z","v":7459,"vw":13.433465},{"c":13.39,"h":13.41,"l":13.39,"n":6,"o":13.41,"t":"2026-09-29T20:00:00Z","v":5103,"vw":13.391506},{"c":13.4112,"h":13.4112,"l":13.4112,"n":1,"o":13.4112,"t":"2026-09-29T20:30:00Z","v":200,"vw":13.4112},{"c":13.35,"h":13.35,"l":13.35,"n":20,"o":13.35,"t":"2026-09-29T21:45:00Z","v":3000,"vw":13.35},{"c":13.35,"h":13.35,"l":13.35,"n":1,"o":13.35,"t":"2026-09-29T22:15:00Z","v":1442,"vw":13.35},{"c":13.4,"h":13.47,"l":13.4,"n":3,"o":13.4603,"t":"2026-09-29T22:45:00Z","v":500,"vw":13.43306},{"c":13.38,"h":13.38,"l":13.38,"n":1,"o":13.38,"t":"2026-09-29T23:15:00Z","v":100,"vw":13.38},{"c":13.57,"h":13.76,"l":13.56,"n":78,"o":13.58,"t":"2026-09-30T08:00:00Z","v":8429,"vw":13.606765},{"c":13.64,"h":13.64,"l":13.63,"n":15,"o":13.63,"t":"2026-09-30T08:15:00Z","v":1123,"vw":13.633},{"c":13.63,"h":13.63,"l":13.63,"n":1,"o":13.63,"t":"2026-09-30T08:30:00Z","v":241,"vw":13.63},{"c":13.63,"h":13.63,"l":13.63,"n":1,"o":13.63,"t":"2026-09-30T08:45:00Z","v":500,"vw":13.63},{"c":13.68,"h":13.7,"l":13.68,"n":3,"o":13.7,"t":"2026-09-30T09:00:00Z","v":301,"vw":13.693333},{"c":13.66,"h":13.66,"l":13.64,"n":5,"o":13.64,"t":"2026-09-30T09:30:00Z","v":629,"vw":13.650101},{"c":13.7453,"h":13.7453,"l":13.7453,"n":1,"o":13.7453,"t":"2026-09-30T10:00:00Z","v":156,"vw":13.7453},{"c":13.74,"h":13.74,"l":13.74,"n":4,"o":13.74,"t":"2026-09-30T10:30:00Z","v":559,"vw":13.74},{"c":13.7,"h":13.7,"l":13.7,"n":2,"o":13.7,"t":"2026-09-30T10:45:00Z","v":412,"vw":13.7},{"c":13.791,"h":13.791,"l":13.6903,"n":34,"o":13.6903,"t":"2026-09-30T11:00:00Z","v":8139,"vw":13.726994},{"c":13.75,"h":13.75,"l":13.75,"n":2,"o":13.75,"t":"2026-09-30T11:15:00Z","v":1000,"vw":13.75},{"c":13.77,"h":13.77,"l":13.77,"n":4,"o":13.77,"t":"2026-09-30T11:45:00Z","v":626,"vw":13.77},{"c":13.81,"h":13.81,"l":13.77,"n":7,"o":13.7702,"t":"2026-09-30T12:00:00Z","v":3162,"vw":13.786819},{"c":13.72,"h":13.78,"l":13.72,"n":8,"o":13.78,"t":"2026-09-30T12:15:00Z","v":2291,"vw":13.743706},{"c":13.4608,"h":13.549,"l":13.45,"n":16,"o":13.54,"t":"2026-09-30T12:30:00Z","v":1417,"vw":13.49217},{"c":13.5,"h":13.5,"l":13.5,"n":3,"o":13.5,"t":"2026-09-30T12:45:00Z","v":5155,"vw":13.5},{"c":13.53,"h":13.53,"l":13.47,"n":19,"o":13.51,"t":"2026-09-30T13:00:00Z","v":8170,"vw":13.494616},{"c":13.55,"h":13.55,"l":13.55,"n":2,"o":13.55,"t":"2026-09-30T13:15:00Z","v":200,"vw":13.55},{"c":13.735,"h":13.81,"l":13.43,"n":116,"o":13.545,"t":"2026-09-30T13:30:00Z","v":16087,"vw":13.646072},{"c":13.745,"h":13.86,"l":13.68,"n":73,"o":13.74,"t":"2026-09-30T13:45:00Z","v":6137,"vw":13.775649},{"c":13.6953,"h":13.72,"l":13.6649,"n":42,"o":13.69,"t":"2026-09-30T14:00:00Z","v":3743,"vw":13.690138},{"c":13.69,"h":13.69,"l":13.5923,"n":35,"o":13.6622,"t":"2026-09-30T14:15:00Z","v":2594,"vw":13.647325},{"c":13.725,"h":13.8,"l":13.6908,"n":70,"o":13.6908,"t":"2026-09-30T14:30:00Z","v":7082,"vw":13.764709},{"c":13.72,"h":13.72,"l":13.66,"n":25,"o":13.68,"t":"2026-09-30T14:45:00Z","v":3404,"vw":13.687917},{"c":13.7,"h":13.78,"l":13.7,"n":22,"o":13.75,"t":"2026-09-30T15:00:00Z","v":3238,"vw":13.749464},{"c":13.71,"h":13.78,"l":13.71,"n":30,"o":13.72,"t":"2026-09-30T15:15:00Z","v":5380,"vw":13.744299},{"c":13.78,"h":13.78,"l":13.73,"n":15,"o":13.74,"t":"2026-09-30T15:30:00Z","v":1191,"vw":13.744027},{"c":13.7451,"h":13.81,"l":13.7,"n":43,"o":13.81,"t":"2026-09-30T15:45:00Z","v":22936,"vw":13.705323},{"c":13.72,"h":13.76,"l":13.72,"n":9,"o":13.73,"t":"2026-09-30T16:00:00Z","v":1200,"vw":13.738},{"c":13.735,"h":13.78,"l":13.735,"n":20,"o":13.78,"t":"2026-09-30T16:15:00Z","v":1673,"vw":13.747282},{"c":13.78,"h":13.79,"l":13.775,"n":14,"o":13.79,"t":"2026-09-30T16:30:00Z","v":968,"vw":13.785834},{"c":13.82,"h":13.83,"l":13.79,"n":20,"o":13.79,"t":"2026-09-30T16:45:00Z","v":1996,"vw":13.814689},{"c":13.82,"h":13.82,"l":13.785,"n":28,"o":13.8101,"t":"2026-09-30T17:00:00Z","v":12511,"vw":13.814008},{"c":13.9,"h":13.9,"l":13.825,"n":43,"o":13.825,"t":"2026-09-30T17:15:00Z","v":5546,"vw":13.853915},{"c":13.9125,"h":13.92,"l":13.9,"n":14,"o":13.9,"t":"2026-09-30T17:30:00Z","v":1280,"vw":13.909272},{"c":13.9,"h":13.93,"l":13.875,"n":31,"o":13.93,"t":"2026-09-30T17:45:00Z","v":3217,"vw":13.890498},{"c":13.89,"h":13.915,"l":13.87,"n":9,"o":13.915,"t":"2026-09-30T18:00:00Z","v":923,"vw":13.893125},{"c":13.9,"h":13.93,"l":13.88,"n":13,"o":13.889,"t":"2026-09-30T18:15:00Z","v":1800,"vw":13.901875},{"c":13.945,"h":13.97,"l":13.945,"n":14,"o":13.97,"t":"2026-09-30T18:30:00Z","v":1051,"vw":13.958924},{"c":13.95,"h":13.981,"l":13.95,"n":8,"o":13.98,"t":"2026-09-30T18:45:00Z","v":850,"vw":13.970272},{"c":13.82,"h":13.905,"l":13.82,"n":29,"o":13.905,"t":"2026-09-30T19:00:00Z","v":5256,"vw":13.858851},{"c":13.87,"h":13.87,"l":13.83,"n":49,"o":13.835,"t":"2026-09-30T19:15:00Z","v":4866,"vw":13.855187},{"c":13.875,"h":13.9,"l":13.82,"n":93,"o":13.86,"t":"2026-09-30T19:30:00Z","v":9238,"vw":13.870635},{"c":13.87,"h":13.93,"l":13.811,"n":134,"o":13.851,"t":"2026-09-30T19:45:00Z","v":17955,"vw":13.876405},{"c":13.66,"h":14.15,"l":13.63,"n":329,"o":13.86,"t":"2026-09-30T20:00:00Z","v":29919,"vw":13.837224},{"c":13.61,"h":13.72,"l":13.54,"n":90,"o":13.72,"t":"2026-09-30T20:15:00Z","v":7230,"vw":13.617547},{"c":13.7,"h":13.7,"l":13.4514,"n":52,"o":13.61,"t":"2026-09-30T20:30:00Z","v":4011,"vw":13.510493},{"c":13.8,"h":13.8645,"l":13.79,"n":22,"o":13.8645,"t":"2026-09-30T20:45:00Z","v":3490,"vw":13.835738},{"c":14.02,"h":14.02,"l":13.77,"n":14,"o":13.77,"t":"2026-09-30T21:00:00Z","v":6036,"vw":14.0027},{"c":13.95,"h":14.1095,"l":13.81,"n":16,"o":14.05,"t":"2026-09-30T21:15:00Z","v":3190,"vw":14.010648},{"c":13.95,"h":13.95,"l":13.95,"n":2,"o":13.95,"t":"2026-09-30T21:30:00Z","v":120,"vw":13.95},{"c":13.92,"h":13.92,"l":13.92,"n":1,"o":13.92,"t":"2026-09-30T21:45:00Z","v":300,"vw":13.92},{"c":13.85,"h":13.85,"l":13.85,"n":2,"o":13.85,"t":"2026-09-30T22:00:00Z","v":700,"vw":13.85},{"c":13.81,"h":13.81,"l":13.81,"n":1,"o":13.81,"t":"2026-09-30T22:15:00Z","v":100,"vw":13.81},{"c":13.6,"h":13.81,"l":13.5517,"n":17,"o":13.81,"t":"2026-09-30T22:30:00Z","v":4944,"vw":13.747348},{"c":13.82,"h":13.82,"l":13.6,"n":7,"o":13.62,"t":"2026-09-30T22:45:00Z","v":1700,"vw":13.621022},{"c":13.61,"h":13.61,"l":13.61,"n":1,"o":13.61,"t":"2026-09-30T23:00:00Z","v":208,"vw":13.61},{"c":13.62,"h":13.62,"l":13.62,"n":1,"o":13.62,"t":"2026-09-30T23:15:00Z","v":106,"vw":13.62},{"c":13.68,"h":13.68,"l":13.68,"n":1,"o":13.68,"t":"2026-09-30T23:45:00Z","v":350,"vw":13.68},{"c":13.58,"h":13.58,"l":13.15,"n":296,"o":13.27,"t":"2026-10-01T08:00:00Z","v":53055,"vw":13.348262},{"c":13.68,"h":13.68,"l":13.4927,"n":20,"o":13.61,"t":"2026-10-01T08:15:00Z","v":1590,"vw":13.632866},{"c":13.6673,"h":13.68,"l":13.6673,"n":4,"o":13.68,"t":"2026-10-01T08:30:00Z","v":673,"vw":13.67187},{"c":13.66,"h":13.66,"l":13.65,"n":7,"o":13.66,"t":"2026-10-01T08:45:00Z","v":601,"vw":13.658},{"c":13.53,"h":13.59,"l":13.53,"n":4,"o":13.59,"t":"2026-10-01T09:00:00Z","v":1011,"vw":13.564902},{"c":13.46,"h":13.5,"l":13.46,"n":41,"o":13.5,"t":"2026-10-01T09:15:00Z","v":5585,"vw":13.494687},{"c":13.45,"h":13.45,"l":13.45,"n":120,"o":13.45,"t":"2026-10-01T09:30:00Z","v":17016,"vw":13.45},{"c":13.6,"h":13.6,"l":13.6,"n":2,"o":13.6,"t":"2026-10-01T10:00:00Z","v":120,"vw":13.6},{"c":13.51,"h":13.58,"l":13.51,"n":17,"o":13.58,"t":"2026-10-01T10:15:00Z","v":5440,"vw":13.513065},{"c":13.4,"h":13.4,"l":13.4,"n":1,"o":13.4,"t":"2026-10-01T10:30:00Z","v":191,"vw":13.4},{"c":13.51,"h":13.51,"l":13.341,"n":8,"o":13.341,"t":"2026-10-01T11:00:00Z","v":368,"vw":13.445985},{"c":13.63,"h":13.63,"l":13.54,"n":8,"o":13.54,"t":"2026-10-01T11:15:00Z","v":805,"vw":13.607175},{"c":13.6,"h":13.6,"l":13.58,"n":2,"o":13.58,"t":"2026-10-01T12:15:00Z","v":275,"vw":13.592727},{"c":13.6,"h":13.6,"l":13.6,"n":1,"o":13.6,"t":"2026-10-01T12:30:00Z","v":250,"vw":13.6},{"c":13.65,"h":13.65,"l":13.65,"n":6,"o":13.65,"t":"2026-10-01T12:45:00Z","v":411,"vw":13.65},{"c":13.67,"h":13.68,"l":13.65,"n":7,"o":13.65,"t":"2026-10-01T13:00:00Z","v":1614,"vw":13.66935},{"c":13.71,"h":13.75,"l":13.6561,"n":11,"o":13.6561,"t":"2026-10-01T13:15:00Z","v":3245,"vw":13.741598},{"c":13.8,"h":13.97,"l":13.39,"n":199,"o":13.79,"t":"2026-10-01T13:30:00Z","v":35742,"vw":13.653672},{"c":13.83,"h":13.88,"l":13.6752,"n":92,"o":13.6752,"t":"2026-10-01T13:45:00Z","v":11691,"vw":13.779589},{"c":14.02,"h":14.11,"l":13.86,"n":144,"o":13.86,"t":"2026-10-01T14:00:00Z","v":14287,"vw":14.017863},{"c":14.15,"h":14.27,"l":14.02,"n":90,"o":14.02,"t":"2026-10-01T14:15:00Z","v":7050,"vw":14.181243},{"c":13.94,"h":14.13,"l":13.89,"n":78,"o":14.12,"t":"2026-10-01T14:30:00Z","v":15853,"vw":13.928886},{"c":14.02,"h":14.05,"l":13.89,"n":289,"o":13.97,"t":"2026-10-01T14:45:00Z","v":53637,"vw":13.999721},{"c":14.09,"h":14.16,"l":14.01,"n":36,"o":14.01,"t":"2026-10-01T15:00:00Z","v":3879,"vw":14.103537},{"c":13.97,"h":14.06,"l":13.89,"n":138,"o":14.06,"t":"2026-10-01T15:15:00Z","v":20897,"vw":13.941089},{"c":14.02,"h":14.07,"l":13.972,"n":24,"o":14.01,"t":"2026-10-01T15:30:00Z","v":3058,"vw":14.022748},{"c":13.97,"h":14.05,"l":13.9,"n":21,"o":14.04,"t":"2026-10-01T15:45:00Z","v":2893,"vw":13.961154},{"c":14,"h":14,"l":13.925,"n":20,"o":14,"t":"2026-10-01T16:00:00Z","v":3214,"vw":13.956169},{"c":13.96,"h":14.03,"l":13.95,"n":25,"o":13.96,"t":"2026-10-01T16:15:00Z","v":2070,"vw":13.9825},{"c":13.88,"h":13.99,"l":13.88,"n":34,"o":13.99,"t":"2026-10-01T16:30:00Z","v":6427,"vw":13.913811},{"c":13.875,"h":13.9,"l":13.76,"n":46,"o":13.84,"t":"2026-10-01T16:45:00Z","v":6332,"vw":13.825727},{"c":13.6801,"h":13.845,"l":13.67,"n":54,"o":13.845,"t":"2026-10-01T17:00:00Z","v":9193,"vw":13.759973},{"c":13.41,"h":13.71,"l":13.4,"n":82,"o":13.71,"t":"2026-10-01T17:15:00Z","v":9187,"vw":13.517606},{"c":13.29,"h":13.41,"l":13.28,"n":114,"o":13.4,"t":"2026-10-01T17:30:00Z","v":12753,"vw":13.3495},{"c":13.28,"h":13.3,"l":13.17,"n":52,"o":13.26,"t":"2026-10-01T17:45:00Z","v":5495,"vw":13.23099},{"c":13.4714,"h":13.5303,"l":13.29,"n":79,"o":13.325,"t":"2026-10-01T18:00:00Z","v":33800,"vw":13.445218},{"c":13.36,"h":13.56,"l":13.36,"n":112,"o":13.47,"t":"2026-10-01T18:15:00Z","v":22900,"vw":13.449952},{"c":13.34,"h":13.38,"l":13.29,"n":51,"o":13.3519,"t":"2026-10-01T18:30:00Z","v":14070,"vw":13.354023},{"c":13.17,"h":13.305,"l":13.16,"n":65,"o":13.305,"t":"2026-10-01T18:45:00Z","v":10047,"vw":13.220211},{"c":13.3,"h":13.3,"l":13.17,"n":51,"o":13.17,"t":"2026-10-01T19:00:00Z","v":6063,"vw":13.242898},{"c":13.22,"h":13.26,"l":13.21,"n":41,"o":13.25,"t":"2026-10-01T19:15:00Z","v":7086,"vw":13.247233},{"c":13.22,"h":13.225,"l":13.13,"n":57,"o":13.2,"t":"2026-10-01T19:30:00Z","v":7683,"vw":13.179176},{"c":13.12,"h":13.205,"l":13.06,"n":180,"o":13.205,"t":"2026-10-01T19:45:00Z","v":23795,"vw":13.105965},{"c":13.1791,"h":13.1791,"l":13.079,"n":16,"o":13.11,"t":"2026-10-01T20:00:00Z","v":1021,"vw":13.102694},{"c":13.17,"h":13.17,"l":13.1695,"n":13,"o":13.17,"t":"2026-10-01T20:30:00Z","v":976,"vw":13.16969},{"c":13.2,"h":13.22,"l":13.2,"n":8,"o":13.22,"t":"2026-10-01T21:15:00Z","v":817,"vw":13.213047},{"c":13.2,"h":13.2,"l":13.2,"n":1,"o":13.2,"t":"2026-10-01T21:45:00Z","v":200,"vw":13.2},{"c":13.21,"h":13.21,"l":13.21,"n":1,"o":13.21,"t":"2026-10-01T22:15:00Z","v":100,"vw":13.21},{"c":13.231,"h":13.26,"l":13.231,"n":2,"o":13.26,"t":"2026-10-01T22:30:00Z","v":897,"vw":13.234233},{"c":13.18,"h":13.25,"l":13.18,"n":18,"o":13.25,"t":"2026-10-01T22:45:00Z","v":23167,"vw":13.24797},{"c":13.15,"h":13.15,"l":13.15,"n":10,"o":13.15,"t":"2026-10-01T23:00:00Z","v":362,"vw":13.15},{"c":13.1,"h":13.1,"l":13.1,"n":6,"o":13.1,"t":"2026-10-01T23:30:00Z","v":5501,"vw":13.1},{"c":12.82,"h":13.09,"l":12.82,"n":110,"o":12.94,"t":"2026-10-02T08:00:00Z","v":24247,"vw":12.966203},{"c":12.8,"h":12.82,"l":12.77,"n":26,"o":12.82,"t":"2026-10-02T08:15:00Z","v":3470,"vw":12.803754},{"c":12.77,"h":12.8,"l":12.77,"n":5,"o":12.8,"t":"2026-10-02T08:30:00Z","v":300,"vw":12.785},{"c":12.77,"h":12.8079,"l":12.77,"n":6,"o":12.8079,"t":"2026-10-02T08:45:00Z","v":479,"vw":12.785358},{"c":12.78,"h":12.78,"l":12.72,"n":8,"o":12.75,"t":"2026-10-02T09:15:00Z","v":1097,"vw":12.735448},{"c":12.73,"h":12.73,"l":12.73,"n":5,"o":12.73,"t":"2026-10-02T09:30:00Z","v":313,"vw":12.73},{"c":12.72,"h":12.72,"l":12.72,"n":4,"o":12.72,"t":"2026-10-02T09:45:00Z","v":242,"vw":12.72},{"c":12.85,"h":12.85,"l":12.85,"n":2,"o":12.85,"t":"2026-10-02T10:00:00Z","v":286,"vw":12.85},{"c":12.84,"h":12.84,"l":12.84,"n":4,"o":12.84,"t":"2026-10-02T10:15:00Z","v":410,"vw":12.84},{"c":12.87,"h":12.87,"l":12.87,"n":1,"o":12.87,"t":"2026-10-02T10:45:00Z","v":150,"vw":12.87},{"c":13.15,"h":13.15,"l":12.92,"n":18,"o":12.92,"t":"2026-10-02T11:00:00Z","v":3356,"vw":12.995859},{"c":13.04,"h":13.11,"l":13.04,"n":15,"o":13.1,"t":"2026-10-02T11:15:00Z","v":1499,"vw":13.085342},{"c":13.229,"h":13.229,"l":13.11,"n":17,"o":13.11,"t":"2026-10-02T11:30:00Z","v":3418,"vw":13.194471},{"c":13.13,"h":13.21,"l":13.13,"n":11,"o":13.19,"t":"2026-10-02T11:45:00Z","v":668,"vw":13.178317},{"c":13.13,"h":13.19,"l":13.13,"n":7,"o":13.19,"t":"2026-10-02T12:00:00Z","v":2894,"vw":13.146094},{"c":13.02,"h":13.1326,"l":13.02,"n":5,"o":13.1326,"t":"2026-10-02T12:15:00Z","v":576,"vw":13.109505},{"c":12.95,"h":12.95,"l":12.82,"n":347,"o":12.86,"t":"2026-10-02T12:30:00Z","v":39080,"vw":12.900559},{"c":12.83,"h":12.93,"l":12.83,"n":38,"o":12.91,"t":"2026-10-02T12:45:00Z","v":3990,"vw":12.890431},{"c":12.82,"h":12.82,"l":12.77,"n":9,"o":12.78,"t":"2026-10-02T13:00:00Z","v":908,"vw":12.781146},{"c":12.9581,"h":12.9581,"l":12.9581,"n":1,"o":12.9581,"t":"2026-10-02T13:15:00Z","v":150,"vw":12.9581},{"c":13.13,"h":13.27,"l":12.88,"n":180,"o":12.88,"t":"2026-10-02T13:30:00Z","v":25221,"vw":13.127599},{"c":13.16,"h":13.25,"l":13.0501,"n":124,"o":13.09,"t":"2026-10-02T13:45:00Z","v":28079,"vw":13.115622},{"c":13.02,"h":13.15,"l":12.975,"n":86,"o":13.15,"t":"2026-10-02T14:00:00Z","v":17884,"vw":13.035661},{"c":12.9504,"h":13,"l":12.95,"n":37,"o":12.98,"t":"2026-10-02T14:15:00Z","v":17687,"vw":12.97687},{"c":13.06,"h":13.06,"l":13.025,"n":12,"o":13.0302,"t":"2026-10-02T14:30:00Z","v":16563,"vw":13.047464},{"c":13.26,"h":13.3,"l":13.06,"n":122,"o":13.1,"t":"2026-10-02T14:45:00Z","v":34571,"vw":13.215913},{"c":13.33,"h":13.34,"l":13.23,"n":65,"o":13.25,"t":"2026-10-02T15:00:00Z","v":11064,"vw":13.286231},{"c":13.38,"h":13.4697,"l":13.3,"n":79,"o":13.3,"t":"2026-10-02T15:15:00Z","v":18305,"vw":13.380553},{"c":13.31,"h":13.395,"l":13.3,"n":31,"o":13.39,"t":"2026-10-02T15:30:00Z","v":4692,"vw":13.371813},{"c":13.24,"h":13.31,"l":13.2,"n":25,"o":13.31,"t":"2026-10-02T15:45:00Z","v":5423,"vw":13.243766},{"c":13.2001,"h":13.2395,"l":13.17,"n":21,"o":13.2395,"t":"2026-10-02T16:00:00Z","v":3323,"vw":13.209241},{"c":13.25,"h":13.25,"l":13.22,"n":9,"o":13.235,"t":"2026-10-02T16:15:00Z","v":2783,"vw":13.229353},{"c":13.37,"h":13.37,"l":13.26,"n":22,"o":13.26,"t":"2026-10-02T16:30:00Z","v":8711,"vw":13.309281},{"c":13.34,"h":13.37,"l":13.33,"n":20,"o":13.34,"t":"2026-10-02T16:45:00Z","v":2195,"vw":13.35424},{"c":13.31,"h":13.33,"l":13.26,"n":15,"o":13.26,"t":"2026-10-02T17:00:00Z","v":1148,"vw":13.308889},{"c":13.41,"h":13.41,"l":13.285,"n":14,"o":13.32,"t":"2026-10-02T17:15:00Z","v":1130,"vw":13.351302},{"c":13.35,"h":13.4,"l":13.325,"n":19,"o":13.39,"t":"2026-10-02T17:30:00Z","v":5338,"vw":13.381731},{"c":13.345,"h":13.37,"l":13.31,"n":12,"o":13.34,"t":"2026-10-02T17:45:00Z","v":1153,"vw":13.33416},{"c":13.31,"h":13.35,"l":13.31,"n":10,"o":13.35,"t":"2026-10-02T18:00:00Z","v":1456,"vw":13.322557},{"c":13.355,"h":13.355,"l":13.3104,"n":7,"o":13.3104,"t":"2026-10-02T18:15:00Z","v":534,"vw":13.3351},{"c":13.36,"h":13.4,"l":13.33,"n":16,"o":13.34,"t":"2026-10-02T18:30:00Z","v":1857,"vw":13.346111},{"c":13.35,"h":13.37,"l":13.32,"n":30,"o":13.37,"t":"2026-10-02T18:45:00Z","v":5049,"vw":13.335631},{"c":13.32,"h":13.35,"l":13.31,"n":47,"o":13.325,"t":"2026-10-02T19:00:00Z","v":4869,"vw":13.32959},{"c":13.2613,"h":13.33,"l":13.26,"n":56,"o":13.3,"t":"2026-10-02T19:15:00Z","v":6683,"vw":13.293885},{"c":13.25,"h":13.29,"l":13.23,"n":163,"o":13.25,"t":"2026-10-02T19:30:00Z","v":34716,"vw":13.255359},{"c":13.23,"h":13.28,"l":13.21,"n":153,"o":13.23,"t":"2026-10-02T19:45:00Z","v":37156,"vw":13.240047},{"c":13.185,"h":13.24,"l":13.185,"n":7,"o":13.24,"t":"2026-10-02T20:00:00Z","v":2302,"vw":13.227383},{"c":13.22,"h":13.22,"l":13.18,"n":30,"o":13.181,"t":"2026-10-02T20:15:00Z","v":9169,"vw":13.207108},{"c":13.27,"h":13.27,"l":13.2685,"n":7,"o":13.2685,"t":"2026-10-02T20:30:00Z","v":868,"vw":13.269796},{"c":13.34,"h":13.34,"l":13.34,"n":3,"o":13.34,"t":"2026-10-02T20:45:00Z","v":276,"vw":13.34},{"c":13.2,"h":13.2,"l":13.2,"n":1,"o":13.2,"t":"2026-10-02T21:30:00Z","v":100,"vw":13.2},{"c":13.2,"h":13.3,"l":13.2,"n":19,"o":13.3,"t":"2026-10-05T08:00:00Z","v":1268,"vw":13.223241},{"c":13.27,"h":13.27,"l":13.27,"n":5,"o":13.27,"t":"2026-10-05T09:15:00Z","v":245,"vw":13.27},{"c":13.32,"h":13.32,"l":13.32,"n":2,"o":13.32,"t":"2026-10-05T09:45:00Z","v":324,"vw":13.32},{"c":13.35,"h":13.36,"l":13.35,"n":6,"o":13.36,"t":"2026-10-05T11:00:00Z","v":748,"vw":13.354681},{"c":13.311,"h":13.32,"l":13.311,"n":4,"o":13.32,"t":"2026-10-05T11:45:00Z","v":1420,"vw":13.318714},{"c":13.28,"h":13.28,"l":13.28,"n":1,"o":13.28,"t":"2026-10-05T12:00:00Z","v":100,"vw":13.28},{"c":13.23,"h":13.24,"l":13.23,"n":3,"o":13.2321,"t":"2026-10-05T12:30:00Z","v":1500,"vw":13.234067},{"c":13.2956,"h":13.2956,"l":13.2956,"n":1,"o":13.2956,"t":"2026-10-05T13:00:00Z","v":1111,"vw":13.2956},{"c":13.25,"h":13.27,"l":13.25,"n":8,"o":13.27,"t":"2026-10-05T13:15:00Z","v":2181,"vw":13.255192},{"c":13.27,"h":13.27,"l":13.11,"n":784,"o":13.26,"t":"2026-10-05T13:30:00Z","v":131709,"vw":13.224416},{"c":13.31,"h":13.34,"l":13.25,"n":224,"o":13.26,"t":"2026-10-05T13:45:00Z","v":43299,"vw":13.29951},{"c":13.25,"h":13.36,"l":13.25,"n":34,"o":13.36,"t":"2026-10-05T14:00:00Z","v":6554,"vw":13.278213},{"c":13.19,"h":13.23,"l":13.1087,"n":69,"o":13.23,"t":"2026-10-05T14:15:00Z","v":27538,"vw":13.149058},{"c":13.19,"h":13.22,"l":13.17,"n":31,"o":13.19,"t":"2026-10-05T14:30:00Z","v":19012,"vw":13.201753},{"c":13.1,"h":13.21,"l":13.08,"n":81,"o":13.21,"t":"2026-10-05T14:45:00Z","v":31129,"vw":13.108141},{"c":13.195,"h":13.195,"l":13.095,"n":48,"o":13.095,"t":"2026-10-05T15:00:00Z","v":33144,"vw":13.153477},{"c":13.16,"h":13.2,"l":13.16,"n":33,"o":13.17,"t":"2026-10-05T15:15:00Z","v":7061,"vw":13.180106},{"c":13.21,"h":13.24,"l":13.17,"n":31,"o":13.17,"t":"2026-10-05T15:30:00Z","v":5196,"vw":13.211483},{"c":13.25,"h":13.255,"l":13.205,"n":17,"o":13.205,"t":"2026-10-05T15:45:00Z","v":1680,"vw":13.226522},{"c":13.245,"h":13.27,"l":13.24,"n":19,"o":13.27,"t":"2026-10-05T16:00:00Z","v":1881,"vw":13.261176},{"c":13.255,"h":13.295,"l":13.235,"n":26,"o":13.28,"t":"2026-10-05T16:15:00Z","v":3240,"vw":13.274091},{"c":13.195,"h":13.22,"l":13.185,"n":25,"o":13.215,"t":"2026-10-05T16:30:00Z","v":2915,"vw":13.212143},{"c":13.14,"h":13.16,"l":13.13,"n":17,"o":13.16,"t":"2026-10-05T16:45:00Z","v":4992,"vw":13.143689},{"c":13.21,"h":13.23,"l":13.15,"n":25,"o":13.15,"t":"2026-10-05T17:00:00Z","v":2811,"vw":13.206863},{"c":13.21,"h":13.215,"l":13.19,"n":16,"o":13.195,"t":"2026-10-05T17:15:00Z","v":1300,"vw":13.199474},{"c":13.195,"h":13.22,"l":13.195,"n":19,"o":13.215,"t":"2026-10-05T17:30:00Z","v":1800,"vw":13.211333},{"c":13.22,"h":13.22,"l":13.185,"n":37,"o":13.185,"t":"2026-10-05T17:45:00Z","v":3833,"vw":13.211444},{"c":13.21,"h":13.215,"l":13.17,"n":30,"o":13.215,"t":"2026-10-05T18:00:00Z","v":4710,"vw":13.195739},{"c":13.21,"h":13.21,"l":13.205,"n":25,"o":13.21,"t":"2026-10-05T18:15:00Z","v":3526,"vw":13.20968},{"c":13.25,"h":13.255,"l":13.2,"n":19,"o":13.21,"t":"2026-10-05T18:30:00Z","v":8701,"vw":13.223435},{"c":13.31,"h":13.315,"l":13.265,"n":19,"o":13.265,"t":"2026-10-05T18:45:00Z","v":1915,"vw":13.292903},{"c":13.255,"h":13.32,"l":13.2408,"n":56,"o":13.32,"t":"2026-10-05T19:00:00Z","v":11058,"vw":13.29355},{"c":13.24,"h":13.27,"l":13.23,"n":55,"o":13.25,"t":"2026-10-05T19:15:00Z","v":7208,"vw":13.247635},{"c":13.265,"h":13.27,"l":13.215,"n":91,"o":13.245,"t":"2026-10-05T19:30:00Z","v":23142,"vw":13.239121},{"c":13.28,"h":13.32,"l":13.27,"n":171,"o":13.27,"t":"2026-10-05T19:45:00Z","v":28438,"vw":13.292782},{"c":13.27,"h":13.27,"l":13.27,"n":3,"o":13.27,"t":"2026-10-05T20:00:00Z","v":158,"vw":13.27},{"c":13.21,"h":13.25,"l":13.21,"n":18,"o":13.25,"t":"2026-10-05T20:30:00Z","v":1020,"vw":13.241873},{"c":13.24,"h":13.24,"l":13.24,"n":1,"o":13.24,"t":"2026-10-05T22:45:00Z","v":125,"vw":13.24},{"c":13.2,"h":13.2,"l":13.1795,"n":3,"o":13.1795,"t":"2026-10-05T23:15:00Z","v":3000,"vw":13.193167},{"c":13.58,"h":13.72,"l":13.55,"n":138,"o":13.66,"t":"2026-10-06T08:00:00Z","v":9075,"vw":13.632761},{"c":13.63,"h":13.64,"l":13.63,"n":9,"o":13.64,"t":"2026-10-06T09:00:00Z","v":1056,"vw":13.637608},{"c":13.6,"h":13.6,"l":13.6,"n":1,"o":13.6,"t":"2026-10-06T09:45:00Z","v":141,"vw":13.6},{"c":13.55,"h":13.55,"l":13.55,"n":4,"o":13.55,"t":"2026-10-06T10:00:00Z","v":220,"vw":13.55},{"c":13.53,"h":13.54,"l":13.53,"n":5,"o":13.54,"t":"2026-10-06T10:15:00Z","v":977,"vw":13.538015},{"c":13.52,"h":13.52,"l":13.52,"n":1,"o":13.52,"t":"2026-10-06T10:30:00Z","v":140,"vw":13.52},{"c":13.53,"h":13.53,"l":13.5,"n":5,"o":13.5,"t":"2026-10-06T10:45:00Z","v":610,"vw":13.518036},{"c":13.4567,"h":13.5354,"l":13.43,"n":10,"o":13.5354,"t":"2026-10-06T11:15:00Z","v":552,"vw":13.489375},{"c":13.42,"h":13.42,"l":13.42,"n":1,"o":13.42,"t":"2026-10-06T11:45:00Z","v":108,"vw":13.42},{"c":13.4,"h":13.45,"l":13.4,"n":20,"o":13.45,"t":"2026-10-06T12:00:00Z","v":2401,"vw":13.432442},{"c":13.46,"h":13.47,"l":13.42,"n":35,"o":13.42,"t":"2026-10-06T12:15:00Z","v":14636,"vw":13.463445},{"c":13.5,"h":13.5,"l":13.46,"n":15,"o":13.46,"t":"2026-10-06T12:30:00Z","v":2970,"vw":13.488812},{"c":13.4897,"h":13.4897,"l":13.4897,"n":1,"o":13.4897,"t":"2026-10-06T12:45:00Z","v":296,"vw":13.4897},{"c":13.54,"h":13.54,"l":13.43,"n":6,"o":13.43,"t":"2026-10-06T13:15:00Z","v":1285,"vw":13.488324},{"c":13.605,"h":13.82,"l":13.45,"n":143,"o":13.63,"t":"2026-10-06T13:30:00Z","v":35256,"vw":13.647766},{"c":13.62,"h":13.7099,"l":13.61,"n":40,"o":13.62,"t":"2026-10-06T13:45:00Z","v":5024,"vw":13.654468},{"c":13.675,"h":13.675,"l":13.53,"n":66,"o":13.655,"t":"2026-10-06T14:00:00Z","v":9180,"vw":13.576375},{"c":13.8,"h":13.81,"l":13.63,"n":110,"o":13.63,"t":"2026-10-06T14:15:00Z","v":16287,"vw":13.725594},{"c":13.74,"h":13.82,"l":13.735,"n":91,"o":13.8186,"t":"2026-10-06T14:30:00Z","v":9568,"vw":13.773632},{"c":13.67,"h":13.74,"l":13.66,"n":38,"o":13.735,"t":"2026-10-06T14:45:00Z","v":4130,"vw":13.706261},{"c":13.7,"h":13.71,"l":13.632,"n":54,"o":13.665,"t":"2026-10-06T15:00:00Z","v":5308,"vw":13.685665},{"c":13.75,"h":13.78,"l":13.71,"n":33,"o":13.71,"t":"2026-10-06T15:15:00Z","v":4371,"vw":13.731781},{"c":13.78,"h":13.82,"l":13.755,"n":53,"o":13.755,"t":"2026-10-06T15:30:00Z","v":5405,"vw":13.782701},{"c":13.785,"h":13.805,"l":13.74,"n":51,"o":13.76,"t":"2026-10-06T15:45:00Z","v":5528,"vw":13.767402},{"c":13.835,"h":13.86,"l":13.78,"n":101,"o":13.79,"t":"2026-10-06T16:00:00Z","v":16183,"vw":13.802389},{"c":13.82,"h":13.85,"l":13.79,"n":60,"o":13.85,"t":"2026-10-06T16:15:00Z","v":6080,"vw":13.820067},{"c":13.83,"h":13.84,"l":13.79,"n":31,"o":13.82,"t":"2026-10-06T16:30:00Z","v":2761,"vw":13.820698},{"c":13.85,"h":13.85,"l":13.82,"n":18,"o":13.85,"t":"2026-10-06T16:45:00Z","v":2130,"vw":13.83306},{"c":13.89,"h":13.9148,"l":13.855,"n":39,"o":13.855,"t":"2026-10-06T17:00:00Z","v":6137,"vw":13.888495},{"c":13.835,"h":13.9,"l":13.81,"n":37,"o":13.88,"t":"2026-10-06T17:15:00Z","v":3477,"vw":13.867355},{"c":13.8201,"h":13.86,"l":13.82,"n":48,"o":13.83,"t":"2026-10-06T17:30:00Z","v":12211,"vw":13.8318},{"c":13.855,"h":13.855,"l":13.82,"n":42,"o":13.835,"t":"2026-10-06T17:45:00Z","v":3650,"vw":13.831875},{"c":13.82,"h":13.84,"l":13.81,"n":37,"o":13.84,"t":"2026-10-06T18:00:00Z","v":5300,"vw":13.827614},{"c":13.905,"h":13.93,"l":13.835,"n":26,"o":13.835,"t":"2026-10-06T18:15:00Z","v":1847,"vw":13.902609},{"c":13.96,"h":13.98,"l":13.9,"n":77,"o":13.915,"t":"2026-10-06T18:30:00Z","v":10246,"vw":13.954035},{"c":13.9622,"h":13.9622,"l":13.945,"n":36,"o":13.9499,"t":"2026-10-06T18:45:00Z","v":3931,"vw":13.954184},{"c":14.025,"h":14.04,"l":13.97,"n":69,"o":13.97,"t":"2026-10-06T19:00:00Z","v":10750,"vw":14.012621},{"c":14.07,"h":14.085,"l":14.04,"n":88,"o":14.05,"t":"2026-10-06T19:15:00Z","v":12317,"vw":14.068026},{"c":14.165,"h":14.195,"l":14.07,"n":271,"o":14.095,"t":"2026-10-06T19:30:00Z","v":55400,"vw":14.153228},{"c":14.1816,"h":14.2,"l":14.15,"n":241,"o":14.165,"t":"2026-10-06T19:45:00Z","v":75967,"vw":14.170862},{"c":14.14,"h":14.2,"l":14.14,"n":23,"o":14.2,"t":"2026-10-06T20:00:00Z","v":1712,"vw":14.173772},{"c":14.1413,"h":14.17,"l":14.1413,"n":30,"o":14.16,"t":"2026-10-06T20:15:00Z","v":7235,"vw":14.156541},{"c":14.1206,"h":14.17,"l":14.1206,"n":5,"o":14.17,"t":"2026-10-06T20:30:00Z","v":700,"vw":14.153029},{"c":14.09,"h":14.09,"l":14.09,"n":1,"o":14.09,"t":"2026-10-06T21:00:00Z","v":160,"vw":14.09},{"c":14.08,"h":14.08,"l":14.08,"n":1,"o":14.08,"t":"2026-10-06T22:30:00Z","v":500,"vw":14.08},{"c":14.08,"h":14.08,"l":14.08,"n":1,"o":14.08,"t":"2026-10-06T22:45:00Z","v":214,"vw":14.08},{"c":14.099,"h":14.1282,"l":14.099,"n":5,"o":14.1282,"t":"2026-10-06T23:00:00Z","v":427,"vw":14.118433},{"c":14.0794,"h":14.0794,"l":14.0794,"n":1,"o":14.0794,"t":"2026-10-06T23:15:00Z","v":116,"vw":14.0794},{"c":14.12,"h":14.13,"l":14.07,"n":155,"o":14.07,"t":"2026-10-06T23:30:00Z","v":66870,"vw":14.124819},{"c":14.15,"h":14.15,"l":14.15,"n":11,"o":14.15,"t":"2026-10-06T23:45:00Z","v":4000,"vw":14.15},{"c":14.33,"h":14.35,"l":14.06,"n":199,"o":14.25,"t":"2026-10-07T08:00:00Z","v":16097,"vw":14.239867},{"c":14.34,"h":14.34,"l":14.32,"n":9,"o":14.32,"t":"2026-10-07T08:30:00Z","v":799,"vw":14.322899},{"c":14.38,"h":14.38,"l":14.33,"n":13,"o":14.34,"t":"2026-10-07T08:45:00Z","v":2500,"vw":14.340204},{"c":14.479,"h":14.479,"l":14.41,"n":12,"o":14.41,"t":"2026-10-07T09:00:00Z","v":3381,"vw":14.469498},{"c":14.489,"h":14.52,"l":14.47,"n":12,"o":14.47,"t":"2026-10-07T09:15:00Z","v":2330,"vw":14.485412},{"c":14.52,"h":14.52,"l":14.47,"n":18,"o":14.5,"t":"2026-10-07T09:30:00Z","v":1951,"vw":14.506712},{"c":14.51,"h":14.55,"l":14.5,"n":27,"o":14.52,"t":"2026-10-07T09:45:00Z","v":3315,"vw":14.521999},{"c":14.52,"h":14.52,"l":14.5,"n":20,"o":14.51,"t":"2026-10-07T10:00:00Z","v":3845,"vw":14.509033},{"c":14.49,"h":14.53,"l":14.49,"n":20,"o":14.519,"t":"2026-10-07T10:15:00Z","v":4106,"vw":14.519162},{"c":14.56,"h":14.56,"l":14.54,"n":5,"o":14.54,"t":"2026-10-07T10:30:00Z","v":311,"vw":14.546667},{"c":14.58,"h":14.64,"l":14.58,"n":19,"o":14.59,"t":"2026-10-07T10:45:00Z","v":2054,"vw":14.610616},{"c":14.67,"h":14.71,"l":14.58,"n":47,"o":14.58,"t":"2026-10-07T11:00:00Z","v":5570,"vw":14.67261},{"c":14.69,"h":14.71,"l":14.66,"n":32,"o":14.69,"t":"2026-10-07T11:15:00Z","v":4150,"vw":14.69482},{"c":14.67,"h":14.71,"l":14.6606,"n":12,"o":14.71,"t":"2026-10-07T11:30:00Z","v":2195,"vw":14.676382},{"c":14.64,"h":14.72,"l":14.64,"n":23,"o":14.67,"t":"2026-10-07T11:45:00Z","v":3690,"vw":14.649726},{"c":14.6499,"h":14.6499,"l":14.62,"n":15,"o":14.64,"t":"2026-10-07T12:00:00Z","v":2823,"vw":14.640027},{"c":14.71,"h":14.71,"l":14.66,"n":25,"o":14.67,"t":"2026-10-07T12:15:00Z","v":1869,"vw":14.684238},{"c":14.74,"h":14.79,"l":14.73,"n":28,"o":14.789,"t":"2026-10-07T12:30:00Z","v":3125,"vw":14.759524},{"c":14.74,"h":14.761,"l":14.72,"n":18,"o":14.761,"t":"2026-10-07T12:45:00Z","v":2504,"vw":14.742877},{"c":14.7405,"h":14.75,"l":14.73,"n":20,"o":14.7498,"t":"2026-10-07T13:00:00Z","v":3504,"vw":14.741422},{"c":14.83,"h":14.86,"l":14.69,"n":23,"o":14.7,"t":"2026-10-07T13:15:00Z","v":3843,"vw":14.825244},{"c":14.73,"h":15.02,"l":14.71,"n":328,"o":14.87,"t":"2026-10-07T13:30:00Z","v":53867,"vw":14.760911},{"c":14.64,"h":14.78,"l":14.6,"n":248,"o":14.74,"t":"2026-10-07T13:45:00Z","v":55949,"vw":14.692401},{"c":14.4931,"h":14.635,"l":14.4931,"n":97,"o":14.63,"t":"2026-10-07T14:00:00Z","v":12764,"vw":14.553922},{"c":14.26,"h":14.5203,"l":14.1889,"n":273,"o":14.5203,"t":"2026-10-07T14:15:00Z","v":59011,"vw":14.278635},{"c":14.135,"h":14.3,"l":14.08,"n":277,"o":14.2677,"t":"2026-10-07T14:30:00Z","v":62566,"vw":14.166166},{"c":14.08,"h":14.1857,"l":14.08,"n":262,"o":14.13,"t":"2026-10-07T14:45:00Z","v":55388,"vw":14.128554},{"c":13.98,"h":14.11,"l":13.96,"n":223,"o":14.075,"t":"2026-10-07T15:00:00Z","v":55580,"vw":14.039},{"c":14.045,"h":14.08,"l":13.96,"n":251,"o":13.985,"t":"2026-10-07T15:15:00Z","v":75089,"vw":14.008344},{"c":13.94,"h":14.04,"l":13.91,"n":195,"o":14.04,"t":"2026-10-07T15:30:00Z","v":57669,"vw":13.964403},{"c":13.97,"h":13.9702,"l":13.93,"n":66,"o":13.95,"t":"2026-10-07T15:45:00Z","v":8046,"vw":13.948291},{"c":13.88,"h":14,"l":13.86,"n":126,"o":13.9759,"t":"2026-10-07T16:00:00Z","v":35803,"vw":13.927374},{"c":13.925,"h":13.925,"l":13.85,"n":147,"o":13.8643,"t":"2026-10-07T16:15:00Z","v":49692,"vw":13.884937},{"c":13.949,"h":13.98,"l":13.93,"n":89,"o":13.94,"t":"2026-10-07T16:30:00Z","v":19239,"vw":13.968808},{"c":13.92,"h":13.95,"l":13.855,"n":121,"o":13.93,"t":"2026-10-07T16:45:00Z","v":42777,"vw":13.891763},{"c":13.88,"h":13.96,"l":13.82,"n":136,"o":13.94,"t":"2026-10-07T17:00:00Z","v":40286,"vw":13.874545},{"c":13.88,"h":13.88,"l":13.815,"n":81,"o":13.86,"t":"2026-10-07T17:15:00Z","v":25795,"vw":13.851585},{"c":13.88,"h":13.905,"l":13.85,"n":59,"o":13.85,"t":"2026-10-07T17:30:00Z","v":19603,"vw":13.888667},{"c":13.91,"h":13.935,"l":13.87,"n":35,"o":13.88,"t":"2026-10-07T17:45:00Z","v":15601,"vw":13.924224},{"c":13.85,"h":13.9,"l":13.81,"n":72,"o":13.9,"t":"2026-10-07T18:00:00Z","v":31975,"vw":13.865628},{"c":13.82,"h":13.88,"l":13.82,"n":94,"o":13.85,"t":"2026-10-07T18:15:00Z","v":38439,"vw":13.859353},{"c":13.875,"h":13.88,"l":13.83,"n":29,"o":13.83,"t":"2026-10-07T18:30:00Z","v":4315,"vw":13.859803},{"c":13.88,"h":13.88,"l":13.86,"n":24,"o":13.86,"t":"2026-10-07T18:45:00Z","v":4120,"vw":13.866053},{"c":13.96,"h":14.0097,"l":13.885,"n":34,"o":13.895,"t":"2026-10-07T19:00:00Z","v":10528,"vw":13.996838},{"c":14.0099,"h":14.0099,"l":13.93,"n":14,"o":13.96,"t":"2026-10-07T19:15:00Z","v":5147,"vw":13.974225},{"c":13.91,"h":13.95,"l":13.91,"n":26,"o":13.93,"t":"2026-10-07T19:30:00Z","v":3980,"vw":13.919506},{"c":13.95,"h":13.96,"l":13.91,"n":75,"o":13.92,"t":"2026-10-07T19:45:00Z","v":15190,"vw":13.937637},{"c":13.96,"h":13.9697,"l":13.92,"n":7,"o":13.92,"t":"2026-10-07T20:00:00Z","v":2815,"vw":13.923775},{"c":13.95,"h":13.95,"l":13.92,"n":7,"o":13.92,"t":"2026-10-07T20:30:00Z","v":499,"vw":13.926329},{"c":13.92,"h":13.92,"l":13.92,"n":2,"o":13.92,"t":"2026-10-07T21:00:00Z","v":600,"vw":13.92},{"c":13.85,"h":13.9294,"l":13.85,"n":7,"o":13.9294,"t":"2026-10-07T21:15:00Z","v":1543,"vw":13.914372},{"c":13.84,"h":13.84,"l":13.84,"n":1,"o":13.84,"t":"2026-10-07T21:45:00Z","v":200,"vw":13.84},{"c":13.89,"h":13.89,"l":13.89,"n":2,"o":13.89,"t":"2026-10-07T22:30:00Z","v":708,"vw":13.89},{"c":13.98,"h":13.98,"l":13.92,"n":29,"o":13.92,"t":"2026-10-07T22:45:00Z","v":13018,"vw":13.945784},{"c":13.71,"h":13.92,"l":13.71,"n":20,"o":13.92,"t":"2026-10-07T23:00:00Z","v":3799,"vw":13.738977},{"c":13.75,"h":13.75,"l":13.65,"n":3,"o":13.65,"t":"2026-10-07T23:30:00Z","v":1243,"vw":13.702695},{"c":14.48,"h":14.53,"l":13.93,"n":389,"o":14.39,"t":"2026-10-08T08:00:00Z","v":35535,"vw":14.268158},{"c":14.44,"h":14.44,"l":14.44,"n":2,"o":14.44,"t":"2026-10-08T08:15:00Z","v":868,"vw":14.44},{"c":14.5,"h":14.5172,"l":14.48,"n":20,"o":14.48,"t":"2026-10-08T08:30:00Z","v":7140,"vw":14.504741},{"c":14.58,"h":14.58,"l":14.51,"n":7,"o":14.51,"t":"2026-10-08T08:45:00Z","v":1579,"vw":14.547991},{"c":14.48,"h":14.53,"l":14.48,"n":20,"o":14.53,"t":"2026-10-08T09:00:00Z","v":6045,"vw":14.508496},{"c":14.53,"h":14.53,"l":14.52,"n":12,"o":14.53,"t":"2026-10-08T09:15:00Z","v":4012,"vw":14.52548},{"c":14.42,"h":14.51,"l":14.42,"n":23,"o":14.51,"t":"2026-10-08T09:30:00Z","v":4194,"vw":14.446574},{"c":14.61,"h":14.68,"l":14.57,"n":34,"o":14.57,"t":"2026-10-08T10:15:00Z","v":6757,"vw":14.628819},{"c":14.7,"h":14.7,"l":14.65,"n":22,"o":14.7,"t":"2026-10-08T10:30:00Z","v":2009,"vw":14.67559},{"c":14.73,"h":14.73,"l":14.67,"n":49,"o":14.72,"t":"2026-10-08T10:45:00Z","v":5260,"vw":14.685551},{"c":14.75,"h":14.75,"l":14.68,"n":50,"o":14.6806,"t":"2026-10-08T11:00:00Z","v":29568,"vw":14.68818},{"c":14.65,"h":14.67,"l":14.65,"n":16,"o":14.67,"t":"2026-10-08T11:15:00Z","v":3285,"vw":14.659288},{"c":14.5629,"h":14.71,"l":14.5629,"n":9,"o":14.69,"t":"2026-10-08T11:30:00Z","v":1870,"vw":14.694011},{"c":14.66,"h":14.67,"l":14.609,"n":24,"o":14.63,"t":"2026-10-08T11:45:00Z","v":5932,"vw":14.63975},{"c":14.59,"h":14.65,"l":14.57,"n":50,"o":14.65,"t":"2026-10-08T12:00:00Z","v":12938,"vw":14.592347},{"c":14.521,"h":14.62,"l":14.51,"n":27,"o":14.62,"t":"2026-10-08T12:15:00Z","v":8313,"vw":14.52278},{"c":14.55,"h":14.56,"l":14.55,"n":14,"o":14.56,"t":"2026-10-08T12:30:00Z","v":2502,"vw":14.553886},{"c":14.6,"h":14.61,"l":14.59,"n":24,"o":14.59,"t":"2026-10-08T12:45:00Z","v":5040,"vw":14.598545},{"c":14.46,"h":14.55,"l":14.46,"n":43,"o":14.55,"t":"2026-10-08T13:00:00Z","v":15774,"vw":14.501619},{"c":14.47,"h":14.49,"l":14.45,"n":11,"o":14.47,"t":"2026-10-08T13:15:00Z","v":3338,"vw":14.459569},{"c":14.62,"h":14.68,"l":14.4,"n":248,"o":14.49,"t":"2026-10-08T13:30:00Z","v":26000,"vw":14.541307},{"c":14.7899,"h":14.83,"l":14.53,"n":179,"o":14.63,"t":"2026-10-08T13:45:00Z","v":22868,"vw":14.71116},{"c":14.65,"h":14.81,"l":14.62,"n":95,"o":14.81,"t":"2026-10-08T14:00:00Z","v":13251,"vw":14.681717},{"c":14.53,"h":14.69,"l":14.53,"n":77,"o":14.65,"t":"2026-10-08T14:15:00Z","v":6202,"vw":14.622183},{"c":14.67,"h":14.67,"l":14.57,"n":14,"o":14.57,"t":"2026-10-08T14:30:00Z","v":2174,"vw":14.633663},{"c":14.735,"h":14.735,"l":14.69,"n":29,"o":14.73,"t":"2026-10-08T14:45:00Z","v":1781,"vw":14.7175},{"c":14.78,"h":14.8,"l":14.71,"n":73,"o":14.71,"t":"2026-10-08T15:00:00Z","v":7632,"vw":14.76927},{"c":14.8,"h":14.8297,"l":14.75,"n":74,"o":14.77,"t":"2026-10-08T15:15:00Z","v":6021,"vw":14.797205},{"c":14.8402,"h":14.9,"l":14.835,"n":76,"o":14.84,"t":"2026-10-08T15:30:00Z","v":13787,"vw":14.87721},{"c":14.889,"h":14.9,"l":14.8318,"n":25,"o":14.8318,"t":"2026-10-08T15:45:00Z","v":2622,"vw":14.882817},{"c":14.84,"h":14.91,"l":14.84,"n":318,"o":14.878,"t":"2026-10-08T16:00:00Z","v":51599,"vw":14.890084},{"c":14.69,"h":14.86,"l":14.69,"n":211,"o":14.85,"t":"2026-10-08T16:15:00Z","v":33685,"vw":14.786785},{"c":14.79,"h":14.79,"l":14.69,"n":77,"o":14.73,"t":"2026-10-08T16:30:00Z","v":14021,"vw":14.735999},{"c":15.31,"h":15.34,"l":14.785,"n":350,"o":14.79,"t":"2026-10-08T16:45:00Z","v":39262,"vw":15.118351},{"c":15.22,"h":15.54,"l":15.22,"n":232,"o":15.35,"t":"2026-10-08T17:00:00Z","v":26085,"vw":15.388902},{"c":15.53,"h":15.5882,"l":15.24,"n":165,"o":15.24,"t":"2026-10-08T17:15:00Z","v":20520,"vw":15.429758},{"c":15.4,"h":15.49,"l":15.35,"n":134,"o":15.49,"t":"2026-10-08T17:30:00Z","v":34749,"vw":15.374143},{"c":15.42,"h":15.5158,"l":15.42,"n":42,"o":15.5158,"t":"2026-10-08T17:45:00Z","v":4070,"vw":15.433532},{"c":15.36,"h":15.485,"l":15.36,"n":51,"o":15.43,"t":"2026-10-08T18:00:00Z","v":9146,"vw":15.459725},{"c":15.24,"h":15.3401,"l":15.2101,"n":97,"o":15.3401,"t":"2026-10-08T18:15:00Z","v":20639,"vw":15.261837},{"c":15.36,"h":15.37,"l":15.2372,"n":22,"o":15.2372,"t":"2026-10-08T18:30:00Z","v":8100,"vw":15.350664},{"c":15.34,"h":15.37,"l":15.32,"n":33,"o":15.36,"t":"2026-10-08T18:45:00Z","v":5863,"vw":15.353154},{"c":15.41,"h":15.415,"l":15.35,"n":22,"o":15.37,"t":"2026-10-08T19:00:00Z","v":4351,"vw":15.39446},{"c":15.34,"h":15.43,"l":15.34,"n":13,"o":15.42,"t":"2026-10-08T19:15:00Z","v":2734,"vw":15.419423},{"c":15.45,"h":15.45,"l":15.3886,"n":20,"o":15.3886,"t":"2026-10-08T19:30:00Z","v":4679,"vw":15.414388},{"c":15.37,"h":15.44,"l":15.35,"n":117,"o":15.4249,"t":"2026-10-08T19:45:00Z","v":17189,"vw":15.408557},{"c":15.24,"h":15.36,"l":15.24,"n":8,"o":15.36,"t":"2026-10-08T20:00:00Z","v":1305,"vw":15.32696},{"c":15.28,"h":15.28,"l":15.28,"n":3,"o":15.28,"t":"2026-10-08T20:15:00Z","v":470,"vw":15.28},{"c":15.21,"h":15.21,"l":15.21,"n":5,"o":15.21,"t":"2026-10-08T20:45:00Z","v":235,"vw":15.21},{"c":15.2,"h":15.2,"l":15.2,"n":1,"o":15.2,"t":"2026-10-08T21:15:00Z","v":579,"vw":15.2},{"c":15.18,"h":15.18,"l":15.18,"n":3,"o":15.18,"t":"2026-10-08T22:00:00Z","v":499,"vw":15.18},{"c":15.13,"h":15.13,"l":15.12,"n":8,"o":15.13,"t":"2026-10-08T22:15:00Z","v":2461,"vw":15.128333},{"c":15.25,"h":15.28,"l":15.25,"n":11,"o":15.26,"t":"2026-10-08T23:30:00Z","v":4422,"vw":15.258257},{"c":15.34,"h":15.34,"l":15.34,"n":1,"o":15.34,"t":"2026-10-08T23:45:00Z","v":248,"vw":15.34},{"c":14.711,"h":15.05,"l":14.71,"n":104,"o":14.83,"t":"2026-10-09T08:00:00Z","v":11741,"vw":14.855828},{"c":14.7,"h":14.7,"l":14.7,"n":5,"o":14.7,"t":"2026-10-09T08:15:00Z","v":601,"vw":14.7},{"c":14.7,"h":14.7,"l":14.7,"n":1,"o":14.7,"t":"2026-10-09T08:30:00Z","v":161,"vw":14.7},{"c":14.71,"h":14.71,"l":14.71,"n":2,"o":14.71,"t":"2026-10-09T08:45:00Z","v":102,"vw":14.71},{"c":14.71,"h":14.73,"l":14.71,"n":5,"o":14.73,"t":"2026-10-09T09:00:00Z","v":1226,"vw":14.719991},{"c":14.84,"h":14.84,"l":14.84,"n":8,"o":14.84,"t":"2026-10-09T09:45:00Z","v":485,"vw":14.84},{"c":14.84,"h":14.84,"l":14.84,"n":2,"o":14.84,"t":"2026-10-09T10:45:00Z","v":251,"vw":14.84},{"c":14.85,"h":14.85,"l":14.84,"n":7,"o":14.85,"t":"2026-10-09T11:00:00Z","v":862,"vw":14.845116},{"c":14.74,"h":14.75,"l":14.74,"n":5,"o":14.7411,"t":"2026-10-09T11:30:00Z","v":851,"vw":14.742075},{"c":14.8,"h":14.8,"l":14.8,"n":2,"o":14.8,"t":"2026-10-09T12:00:00Z","v":450,"vw":14.8},{"c":14.87,"h":14.87,"l":14.87,"n":2,"o":14.87,"t":"2026-10-09T12:30:00Z","v":241,"vw":14.87},{"c":14.9271,"h":14.96,"l":14.9,"n":11,"o":14.96,"t":"2026-10-09T12:45:00Z","v":2495,"vw":14.941541},{"c":14.76,"h":14.82,"l":14.76,"n":3,"o":14.82,"t":"2026-10-09T13:00:00Z","v":220,"vw":14.788436},{"c":14.82,"h":14.82,"l":14.8,"n":5,"o":14.8,"t":"2026-10-09T13:15:00Z","v":800,"vw":14.81},{"c":15.1,"h":15.12,"l":14.8,"n":273,"o":14.91,"t":"2026-10-09T13:30:00Z","v":40311,"vw":15.047925},{"c":15.07,"h":15.199,"l":15.07,"n":78,"o":15.14,"t":"2026-10-09T13:45:00Z","v":13988,"vw":15.118238},{"c":15.24,"h":15.24,"l":15.03,"n":73,"o":15.045,"t":"2026-10-09T14:00:00Z","v":6339,"vw":15.133714},{"c":15.16,"h":15.2599,"l":15.16,"n":78,"o":15.22,"t":"2026-10-09T14:15:00Z","v":7998,"vw":15.194209},{"c":15.25,"h":15.27,"l":15.075,"n":131,"o":15.13,"t":"2026-10-09T14:30:00Z","v":22136,"vw":15.134477},{"c":15.31,"h":15.37,"l":15.2,"n":104,"o":15.23,"t":"2026-10-09T14:45:00Z","v":22236,"vw":15.321861},{"c":15.35,"h":15.36,"l":15.24,"n":25,"o":15.33,"t":"2026-10-09T15:00:00Z","v":3767,"vw":15.310923},{"c":15.4497,"h":15.45,"l":15.3199,"n":46,"o":15.35,"t":"2026-10-09T15:15:00Z","v":4362,"vw":15.363149},{"c":15.38,"h":15.4,"l":15.3614,"n":17,"o":15.4,"t":"2026-10-09T15:30:00Z","v":770,"vw":15.381812},{"c":15.325,"h":15.36,"l":15.305,"n":57,"o":15.36,"t":"2026-10-09T15:45:00Z","v":5629,"vw":15.316109},{"c":15.3,"h":15.39,"l":15.3,"n":49,"o":15.385,"t":"2026-10-09T16:00:00Z","v":3390,"vw":15.337158},{"c":15.27,"h":15.31,"l":15.27,"n":48,"o":15.275,"t":"2026-10-09T16:15:00Z","v":6185,"vw":15.284676},{"c":15.32,"h":15.32,"l":15.235,"n":33,"o":15.24,"t":"2026-10-09T16:30:00Z","v":2929,"vw":15.254051},{"c":15.26,"h":15.31,"l":15.255,"n":29,"o":15.31,"t":"2026-10-09T16:45:00Z","v":3146,"vw":15.278867},{"c":15.31,"h":15.33,"l":15.27,"n":17,"o":15.27,"t":"2026-10-09T17:00:00Z","v":1519,"vw":15.31154},{"c":15.29,"h":15.29,"l":15.275,"n":11,"o":15.2797,"t":"2026-10-09T17:15:00Z","v":1361,"vw":15.280076},{"c":15.26,"h":15.26,"l":15.26,"n":8,"o":15.26,"t":"2026-10-09T17:30:00Z","v":3214,"vw":15.26},{"c":15.2301,"h":15.27,"l":15.23,"n":31,"o":15.27,"t":"2026-10-09T17:45:00Z","v":9072,"vw":15.233598},{"c":15.17,"h":15.24,"l":15.17,"n":13,"o":15.24,"t":"2026-10-09T18:00:00Z","v":2152,"vw":15.206667},{"c":15.16,"h":15.1876,"l":15.16,"n":9,"o":15.1876,"t":"2026-10-09T18:15:00Z","v":809,"vw":15.166347},{"c":15.25,"h":15.25,"l":15.155,"n":23,"o":15.155,"t":"2026-10-09T18:30:00Z","v":8252,"vw":15.164956},{"c":15.27,"h":15.275,"l":15.18,"n":52,"o":15.22,"t":"2026-10-09T18:45:00Z","v":4803,"vw":15.2233},{"c":15.29,"h":15.3186,"l":15.28,"n":24,"o":15.2872,"t":"2026-10-09T19:00:00Z","v":2605,"vw":15.299286},{"c":15.27,"h":15.285,"l":15.26,"n":8,"o":15.285,"t":"2026-10-09T19:15:00Z","v":1725,"vw":15.269286},{"c":15.36,"h":15.39,"l":15.25,"n":87,"o":15.265,"t":"2026-10-09T19:30:00Z","v":9384,"vw":15.336291},{"c":15.29,"h":15.36,"l":15.23,"n":116,"o":15.36,"t":"2026-10-09T19:45:00Z","v":15239,"vw":15.272306},{"c":15.2211,"h":15.24,"l":15.2211,"n":2,"o":15.24,"t":"2026-10-09T20:00:00Z","v":900,"vw":15.236115},{"c":15.23,"h":15.23,"l":15.23,"n":1,"o":15.23,"t":"2026-10-09T20:15:00Z","v":145,"vw":15.23},{"c":15.26,"h":15.26,"l":15.26,"n":1,"o":15.26,"t":"2026-10-09T21:15:00Z","v":100,"vw":15.26},{"c":15.2,"h":15.22,"l":15.2,"n":51,"o":15.22,"t":"2026-10-09T21:45:00Z","v":3549,"vw":15.20671},{"c":15.21,"h":15.21,"l":15.21,"n":39,"o":15.21,"t":"2026-10-09T22:00:00Z","v":592,"vw":15.21},{"c":15.0418,"h":15.0418,"l":15.0418,"n":4,"o":15.0418,"t":"2026-10-09T22:15:00Z","v":162,"vw":15.0418},{"c":15.21,"h":15.21,"l":15.21,"n":2,"o":15.21,"t":"2026-10-09T22:45:00Z","v":268,"vw":15.21},{"c":15.2,"h":15.21,"l":15.17,"n":11,"o":15.17,"t":"2026-10-09T23:15:00Z","v":1462,"vw":15.198652},{"c":15.24,"h":15.26,"l":15.24,"n":3,"o":15.26,"t":"2026-10-09T23:45:00Z","v":622,"vw":15.249646},{"c":15.6,"h":15.68,"l":15.2,"n":149,"o":15.27,"t":"2026-10-12T08:00:00Z","v":11671,"vw":15.470825},{"c":15.72,"h":15.72,"l":15.68,"n":18,"o":15.69,"t":"2026-10-12T08:15:00Z","v":1593,"vw":15.702189},{"c":15.8361,"h":15.8361,"l":15.72,"n":19,"o":15.72,"t":"2026-10-12T08:30:00Z","v":3174,"vw":15.803154},{"c":15.93,"h":15.93,"l":15.93,"n":2,"o":15.93,"t":"2026-10-12T08:45:00Z","v":487,"vw":15.93},{"c":15.87,"h":15.87,"l":15.85,"n":5,"o":15.85,"t":"2026-10-12T09:15:00Z","v":540,"vw":15.865976},{"c":15.9,"h":15.9,"l":15.9,"n":7,"o":15.9,"t":"2026-10-12T09:45:00Z","v":941,"vw":15.9},{"c":15.9319,"h":15.9319,"l":15.9319,"n":1,"o":15.9319,"t":"2026-10-12T10:00:00Z","v":1000,"vw":15.9319},{"c":15.915,"h":15.915,"l":15.89,"n":7,"o":15.89,"t":"2026-10-12T10:15:00Z","v":314,"vw":15.900776},{"c":15.9,"h":15.9368,"l":15.87,"n":45,"o":15.89,"t":"2026-10-12T10:30:00Z","v":1940,"vw":15.903714},{"c":15.8882,"h":15.8882,"l":15.8882,"n":1,"o":15.8882,"t":"2026-10-12T10:45:00Z","v":100,"vw":15.8882},{"c":16,"h":16.02,"l":15.8,"n":37,"o":15.82,"t":"2026-10-12T11:00:00Z","v":3059,"vw":15.886596},{"c":15.94,"h":15.9645,"l":15.92,"n":17,"o":15.95,"t":"2026-10-12T11:15:00Z","v":1686,"vw":15.935316},{"c":16.08,"h":16.08,"l":16.08,"n":2,"o":16.08,"t":"2026-10-12T11:30:00Z","v":305,"vw":16.08},{"c":15.99,"h":16.08,"l":15.99,"n":18,"o":16.08,"t":"2026-10-12T11:45:00Z","v":1261,"vw":16.046546},{"c":15.941,"h":16.08,"l":15.93,"n":82,"o":16.01,"t":"2026-10-12T12:00:00Z","v":11053,"vw":16.037267},{"c":15.99,"h":15.99,"l":15.91,"n":80,"o":15.95,"t":"2026-10-12T12:15:00Z","v":18783,"vw":15.938908},{"c":15.98,"h":15.98,"l":15.98,"n":2,"o":15.98,"t":"2026-10-12T12:30:00Z","v":150,"vw":15.98},{"c":15.96,"h":16.0499,"l":15.93,"n":45,"o":16.0499,"t":"2026-10-12T13:00:00Z","v":2677,"vw":15.977974},{"c":16.05,"h":16.05,"l":15.98,"n":14,"o":16.02,"t":"2026-10-12T13:15:00Z","v":1496,"vw":16.013866},{"c":16.38,"h":16.49,"l":16,"n":305,"o":16.05,"t":"2026-10-12T13:30:00Z","v":36842,"vw":16.297122},{"c":16.51,"h":16.53,"l":16.33,"n":275,"o":16.35,"t":"2026-10-12T13:45:00Z","v":36188,"vw":16.394676},{"c":16.5102,"h":16.6899,"l":16.48,"n":196,"o":16.5,"t":"2026-10-12T14:00:00Z","v":37741,"vw":16.618348},{"c":16.62,"h":16.71,"l":16.45,"n":197,"o":16.53,"t":"2026-10-12T14:15:00Z","v":25191,"vw":16.598907},{"c":16.68,"h":16.69,"l":16.6328,"n":79,"o":16.64,"t":"2026-10-12T14:30:00Z","v":8852,"vw":16.667493},{"c":16.59,"h":16.715,"l":16.59,"n":175,"o":16.68,"t":"2026-10-12T14:45:00Z","v":14726,"vw":16.624604},{"c":16.7,"h":16.705,"l":16.61,"n":311,"o":16.61,"t":"2026-10-12T15:00:00Z","v":83604,"vw":16.678528},{"c":16.64,"h":16.685,"l":16.5814,"n":76,"o":16.67,"t":"2026-10-12T15:15:00Z","v":9158,"vw":16.641347},{"c":16.47,"h":16.635,"l":16.47,"n":85,"o":16.635,"t":"2026-10-12T15:30:00Z","v":33011,"vw":16.571713},{"c":16.41,"h":16.46,"l":16.375,"n":70,"o":16.46,"t":"2026-10-12T15:45:00Z","v":10724,"vw":16.426498},{"c":16.41,"h":16.44,"l":16.32,"n":50,"o":16.44,"t":"2026-10-12T16:00:00Z","v":10098,"vw":16.374898},{"c":16.46,"h":16.46,"l":16.41,"n":60,"o":16.435,"t":"2026-10-12T16:15:00Z","v":6437,"vw":16.444532},{"c":16.43,"h":16.4472,"l":16.42,"n":12,"o":16.4472,"t":"2026-10-12T16:30:00Z","v":3025,"vw":16.438611},{"c":16.5697,"h":16.5697,"l":16.45,"n":82,"o":16.45,"t":"2026-10-12T16:45:00Z","v":16335,"vw":16.489787},{"c":16.53,"h":16.57,"l":16.4901,"n":167,"o":16.559,"t":"2026-10-12T17:00:00Z","v":37208,"vw":16.527389},{"c":16.59,"h":16.59,"l":16.529,"n":44,"o":16.529,"t":"2026-10-12T17:15:00Z","v":6478,"vw":16.562161},{"c":16.58,"h":16.59,"l":16.56,"n":17,"o":16.59,"t":"2026-10-12T17:30:00Z","v":3062,"vw":16.571179},{"c":16.575,"h":16.6091,"l":16.55,"n":91,"o":16.6091,"t":"2026-10-12T17:45:00Z","v":14626,"vw":16.562243},{"c":16.58,"h":16.6028,"l":16.56,"n":45,"o":16.58,"t":"2026-10-12T18:00:00Z","v":5544,"vw":16.58476},{"c":16.59,"h":16.595,"l":16.59,"n":3,"o":16.595,"t":"2026-10-12T18:15:00Z","v":602,"vw":16.594167},{"c":16.58,"h":16.58,"l":16.58,"n":5,"o":16.58,"t":"2026-10-12T18:30:00Z","v":570,"vw":16.58},{"c":16.62,"h":16.62,"l":16.58,"n":33,"o":16.58,"t":"2026-10-12T18:45:00Z","v":1692,"vw":16.598242},{"c":16.615,"h":16.63,"l":16.59,"n":33,"o":16.61,"t":"2026-10-12T19:00:00Z","v":2715,"vw":16.61252},{"c":16.52,"h":16.61,"l":16.52,"n":35,"o":16.61,"t":"2026-10-12T19:15:00Z","v":3247,"vw":16.575378},{"c":16.57,"h":16.57,"l":16.49,"n":24,"o":16.5188,"t":"2026-10-12T19:30:00Z","v":2849,"vw":16.54735},{"c":16.6,"h":16.6,"l":16.54,"n":60,"o":16.5608,"t":"2026-10-12T19:45:00Z","v":6637,"vw":16.569572},{"c":16.6,"h":16.6,"l":16.6,"n":44,"o":16.6,"t":"2026-10-12T20:00:00Z","v":1744,"vw":16.6},{"c":16.6,"h":16.66,"l":16.6,"n":46,"o":16.6,"t":"2026-10-12T20:15:00Z","v":1887,"vw":16.604444},{"c":16.58,"h":16.65,"l":16.58,"n":5,"o":16.65,"t":"2026-10-12T20:30:00Z","v":690,"vw":16.591667},{"c":16.52,"h":16.596,"l":16.49,"n":5,"o":16.596,"t":"2026-10-12T21:15:00Z","v":1151,"vw":16.50713},{"c":16.7106,"h":16.7106,"l":16.7,"n":2,"o":16.7,"t":"2026-10-12T21:45:00Z","v":200,"vw":16.7053},{"c":16.69,"h":16.7,"l":16.69,"n":2,"o":16.7,"t":"2026-10-12T22:00:00Z","v":419,"vw":16.69284},{"c":16.69,"h":16.69,"l":16.69,"n":3,"o":16.69,"t":"2026-10-12T22:15:00Z","v":472,"vw":16.69},{"c":16.74,"h":16.74,"l":16.65,"n":2,"o":16.65,"t":"2026-10-12T22:30:00Z","v":400,"vw":16.7175},{"c":16.81,"h":16.81,"l":16.73,"n":15,"o":16.73,"t":"2026-10-12T22:45:00Z","v":2390,"vw":16.794593},{"c":16.77,"h":16.779,"l":16.72,"n":11,"o":16.72,"t":"2026-10-12T23:00:00Z","v":903,"vw":16.757066},{"c":16.92,"h":16.92,"l":16.92,"n":5,"o":16.92,"t":"2026-10-12T23:15:00Z","v":652,"vw":16.92},{"c":16.92,"h":17.0396,"l":16.9,"n":19,"o":16.92,"t":"2026-10-12T23:30:00Z","v":2869,"vw":16.97288},{"c":17,"h":17.04,"l":17,"n":7,"o":17.04,"t":"2026-10-12T23:45:00Z","v":1165,"vw":17.035727},{"c":17.92,"h":18.36,"l":17.72,"n":309,"o":18,"t":"2026-10-13T08:00:00Z","v":28972,"vw":18.005475},{"c":17.81,"h":18.0562,"l":17.81,"n":6,"o":18.0562,"t":"2026-10-13T08:15:00Z","v":1203,"vw":17.839493},{"c":17.66,"h":17.8081,"l":17.66,"n":30,"o":17.74,"t":"2026-10-13T08:30:00Z","v":6761,"vw":17.764363},{"c":17.66,"h":17.71,"l":17.66,"n":13,"o":17.71,"t":"2026-10-13T08:45:00Z","v":6625,"vw":17.678396},{"c":17.81,"h":17.81,"l":17.73,"n":2,"o":17.73,"t":"2026-10-13T09:00:00Z","v":397,"vw":17.757607},{"c":17.83,"h":17.84,"l":17.83,"n":7,"o":17.84,"t":"2026-10-13T09:30:00Z","v":1771,"vw":17.835549},{"c":17.88,"h":17.9464,"l":17.88,"n":3,"o":17.9464,"t":"2026-10-13T09:45:00Z","v":338,"vw":17.906279},{"c":18,"h":18.01,"l":17.92,"n":9,"o":17.92,"t":"2026-10-13T10:00:00Z","v":936,"vw":17.997561},{"c":18,"h":18.05,"l":17.99,"n":8,"o":18.05,"t":"2026-10-13T10:15:00Z","v":1205,"vw":18.020833},{"c":18.1,"h":18.1,"l":18.08,"n":10,"o":18.0823,"t":"2026-10-13T10:30:00Z","v":849,"vw":18.088098},{"c":18.1,"h":18.15,"l":18.1,"n":8,"o":18.14,"t":"2026-10-13T10:45:00Z","v":1140,"vw":18.129895},{"c":18.2885,"h":18.2885,"l":18.101,"n":57,"o":18.1497,"t":"2026-10-13T11:00:00Z","v":12311,"vw":18.17174},{"c":18.2793,"h":18.28,"l":18.23,"n":26,"o":18.25,"t":"2026-10-13T11:15:00Z","v":6575,"vw":18.274002},{"c":18.24,"h":18.28,"l":18.17,"n":28,"o":18.25,"t":"2026-10-13T11:30:00Z","v":5934,"vw":18.213617},{"c":18.29,"h":18.29,"l":18.17,"n":29,"o":18.17,"t":"2026-10-13T11:45:00Z","v":8826,"vw":18.198265},{"c":18.39,"h":18.39,"l":18.221,"n":8,"o":18.221,"t":"2026-10-13T12:00:00Z","v":786,"vw":18.324286},{"c":18.4,"h":18.45,"l":18.3036,"n":42,"o":18.39,"t":"2026-10-13T12:15:00Z","v":7114,"vw":18.410292},{"c":18.36,"h":18.48,"l":18.36,"n":39,"o":18.43,"t":"2026-10-13T12:30:00Z","v":1921,"vw":18.429763},{"c":18.4896,"h":18.57,"l":18.44,"n":49,"o":18.45,"t":"2026-10-13T12:45:00Z","v":9308,"vw":18.472917},{"c":18.5184,"h":18.56,"l":18.44,"n":48,"o":18.4594,"t":"2026-10-13T13:00:00Z","v":5759,"vw":18.50457},{"c":18.56,"h":18.56,"l":18.41,"n":95,"o":18.499,"t":"2026-10-13T13:15:00Z","v":8500,"vw":18.496403},{"c":18.11,"h":18.59,"l":17.98,"n":683,"o":18.59,"t":"2026-10-13T13:30:00Z","v":94838,"vw":18.264798},{"c":18.205,"h":18.25,"l":18.03,"n":214,"o":18.08,"t":"2026-10-13T13:45:00Z","v":27024,"vw":18.133004},{"c":17.97,"h":18.2,"l":17.8919,"n":172,"o":18.2,"t":"2026-10-13T14:00:00Z","v":18899,"vw":18.014481},{"c":18.0699,"h":18.1099,"l":17.88,"n":87,"o":17.92,"t":"2026-10-13T14:15:00Z","v":10197,"vw":17.966357},{"c":17.92,"h":18.13,"l":17.88,"n":77,"o":18.06,"t":"2026-10-13T14:30:00Z","v":10178,"vw":17.970127},{"c":18.17,"h":18.215,"l":17.92,"n":125,"o":17.92,"t":"2026-10-13T14:45:00Z","v":14897,"vw":18.146123},{"c":18.1,"h":18.22,"l":18.095,"n":32,"o":18.19,"t":"2026-10-13T15:00:00Z","v":5068,"vw":18.153631},{"c":18.235,"h":18.235,"l":18.09,"n":56,"o":18.11,"t":"2026-10-13T15:15:00Z","v":9129,"vw":18.198924},{"c":18.085,"h":18.25,"l":18.0628,"n":141,"o":18.25,"t":"2026-10-13T15:30:00Z","v":21936,"vw":18.196146},{"c":18.05,"h":18.19,"l":18.05,"n":65,"o":18.12,"t":"2026-10-13T15:45:00Z","v":13026,"vw":18.130198},{"c":17.98,"h":18.015,"l":17.95,"n":90,"o":17.98,"t":"2026-10-13T16:00:00Z","v":17169,"vw":17.981706},{"c":17.91,"h":17.975,"l":17.862,"n":66,"o":17.975,"t":"2026-10-13T16:15:00Z","v":17609,"vw":17.897197},{"c":17.815,"h":17.82,"l":17.74,"n":98,"o":17.8,"t":"2026-10-13T16:30:00Z","v":15136,"vw":17.800146},{"c":17.93,"h":17.94,"l":17.785,"n":86,"o":17.79,"t":"2026-10-13T16:45:00Z","v":19634,"vw":17.83387},{"c":17.9059,"h":18,"l":17.9003,"n":37,"o":17.9578,"t":"2026-10-13T17:00:00Z","v":3336,"vw":17.947826},{"c":18.04,"h":18.04,"l":17.915,"n":10,"o":17.915,"t":"2026-10-13T17:15:00Z","v":1110,"vw":17.967127},{"c":17.9648,"h":18.05,"l":17.96,"n":19,"o":18.05,"t":"2026-10-13T17:30:00Z","v":1416,"vw":18.000155},{"c":17.99,"h":18.05,"l":17.975,"n":15,"o":17.975,"t":"2026-10-13T17:45:00Z","v":2990,"vw":18.031636},{"c":17.8407,"h":17.985,"l":17.8407,"n":57,"o":17.9799,"t":"2026-10-13T18:00:00Z","v":7237,"vw":17.940658},{"c":17.87,"h":17.92,"l":17.84,"n":20,"o":17.905,"t":"2026-10-13T18:15:00Z","v":2349,"vw":17.880732},{"c":17.9446,"h":17.95,"l":17.87,"n":5,"o":17.87,"t":"2026-10-13T18:30:00Z","v":558,"vw":17.93076},{"c":17.9649,"h":18,"l":17.9649,"n":5,"o":17.995,"t":"2026-10-13T18:45:00Z","v":948,"vw":17.9949},{"c":17.94,"h":17.99,"l":17.94,"n":15,"o":17.96,"t":"2026-10-13T19:00:00Z","v":1725,"vw":17.965602},{"c":17.91,"h":17.94,"l":17.86,"n":45,"o":17.92,"t":"2026-10-13T19:15:00Z","v":8061,"vw":17.905855},{"c":17.93,"h":17.93,"l":17.85,"n":59,"o":17.87,"t":"2026-10-13T19:30:00Z","v":7436,"vw":17.890728},{"c":17.68,"h":17.9,"l":17.68,"n":128,"o":17.87,"t":"2026-10-13T19:45:00Z","v":23263,"vw":17.745403},{"c":17.5,"h":17.75,"l":17.5,"n":69,"o":17.75,"t":"2026-10-13T20:00:00Z","v":8795,"vw":17.599063},{"c":17.4012,"h":17.5,"l":17.4012,"n":4,"o":17.5,"t":"2026-10-13T20:15:00Z","v":2013,"vw":17.409762},{"c":17.65,"h":17.66,"l":17.65,"n":5,"o":17.65,"t":"2026-10-13T20:30:00Z","v":1681,"vw":17.653365},{"c":17.65,"h":17.65,"l":17.65,"n":2,"o":17.65,"t":"2026-10-13T20:45:00Z","v":283,"vw":17.65},{"c":17.58,"h":17.58,"l":17.58,"n":2,"o":17.58,"t":"2026-10-13T21:00:00Z","v":433,"vw":17.58},{"c":17.6,"h":17.6,"l":17.58,"n":3,"o":17.58,"t":"2026-10-13T21:15:00Z","v":715,"vw":17.583357},{"c":17.5,"h":17.5,"l":17.5,"n":16,"o":17.5,"t":"2026-10-13T21:30:00Z","v":1561,"vw":17.5},{"c":17.2844,"h":17.2844,"l":17.2844,"n":2,"o":17.2844,"t":"2026-10-13T21:45:00Z","v":201,"vw":17.2844},{"c":17.42,"h":17.51,"l":17.42,"n":3,"o":17.51,"t":"2026-10-13T22:30:00Z","v":1019,"vw":17.478459},{"c":17.35,"h":17.39,"l":17.25,"n":18,"o":17.36,"t":"2026-10-13T22:45:00Z","v":3996,"vw":17.337858},{"c":17.5,"h":17.5,"l":17.26,"n":3,"o":17.26,"t":"2026-10-13T23:00:00Z","v":782,"vw":17.326804},{"c":17.8,"h":17.8,"l":17.66,"n":7,"o":17.66,"t":"2026-10-13T23:15:00Z","v":833,"vw":17.700724},{"c":17.8,"h":17.8,"l":17.6229,"n":9,"o":17.6229,"t":"2026-10-13T23:30:00Z","v":2177,"vw":17.741593},{"c":17.76,"h":17.76,"l":17.73,"n":8,"o":17.75,"t":"2026-10-13T23:45:00Z","v":1977,"vw":17.739592},{"c":18.1,"h":18.66,"l":17.75,"n":333,"o":17.7585,"t":"2026-10-14T08:00:00Z","v":40335,"vw":18.300985},{"c":18.16,"h":18.16,"l":18.07,"n":5,"o":18.07,"t":"2026-10-14T08:15:00Z","v":739,"vw":18.088446},{"c":18.26,"h":18.34,"l":18.21,"n":13,"o":18.22,"t":"2026-10-14T08:30:00Z","v":1018,"vw":18.255728},{"c":18.4,"h":18.4,"l":18.36,"n":2,"o":18.36,"t":"2026-10-14T08:45:00Z","v":231,"vw":18.377316},{"c":18.4,"h":18.4,"l":18.4,"n":1,"o":18.4,"t":"2026-10-14T09:00:00Z","v":155,"vw":18.4},{"c":18.3664,"h":18.3664,"l":18.3664,"n":1,"o":18.3664,"t":"2026-10-14T09:15:00Z","v":100,"vw":18.3664},{"c":18.385,"h":18.385,"l":18.385,"n":2,"o":18.385,"t":"2026-10-14T09:45:00Z","v":168,"vw":18.385},{"c":18.52,"h":18.52,"l":18.48,"n":7,"o":18.48,"t":"2026-10-14T10:00:00Z","v":740,"vw":18.513534},{"c":18.5,"h":18.59,"l":18.41,"n":40,"o":18.52,"t":"2026-10-14T11:00:00Z","v":4733,"vw":18.496913},{"c":18.45,"h":18.45,"l":18.45,"n":3,"o":18.45,"t":"2026-10-14T11:15:00Z","v":237,"vw":18.45},{"c":18.368,"h":18.368,"l":18.36,"n":8,"o":18.36,"t":"2026-10-14T11:30:00Z","v":2000,"vw":18.364},{"c":18.44,"h":18.44,"l":18.44,"n":1,"o":18.44,"t":"2026-10-14T11:45:00Z","v":1200,"vw":18.44},{"c":18.29,"h":18.29,"l":18.26,"n":10,"o":18.26,"t":"2026-10-14T12:00:00Z","v":841,"vw":18.277745},{"c":18.28,"h":18.28,"l":18.2,"n":6,"o":18.2,"t":"2026-10-14T12:15:00Z","v":847,"vw":18.21178},{"c":18.74,"h":18.74,"l":18.44,"n":128,"o":18.44,"t":"2026-10-14T12:30:00Z","v":26163,"vw":18.620145},{"c":18.8645,"h":18.93,"l":18.63,"n":84,"o":18.6702,"t":"2026-10-14T12:45:00Z","v":13286,"vw":18.803643},{"c":18.8364,"h":18.98,"l":18.8364,"n":70,"o":18.8899,"t":"2026-10-14T13:00:00Z","v":7127,"vw":18.920409},{"c":18.9992,"h":19.03,"l":18.89,"n":59,"o":18.899,"t":"2026-10-14T13:15:00Z","v":21269,"vw":18.989367},{"c":18.46,"h":18.895,"l":18.358,"n":329,"o":18.83,"t":"2026-10-14T13:30:00Z","v":56874,"vw":18.563277},{"c":18.68,"h":18.68,"l":18.31,"n":283,"o":18.4282,"t":"2026-10-14T13:45:00Z","v":87149,"vw":18.569574},{"c":18.5,"h":18.72,"l":18.445,"n":91,"o":18.705,"t":"2026-10-14T14:00:00Z","v":21454,"vw":18.548523},{"c":18.6,"h":18.62,"l":18.431,"n":106,"o":18.4494,"t":"2026-10-14T14:15:00Z","v":37781,"vw":18.589299},{"c":18.5028,"h":18.64,"l":18.48,"n":49,"o":18.64,"t":"2026-10-14T14:30:00Z","v":23130,"vw":18.487566},{"c":18.6,"h":18.699,"l":18.4702,"n":49,"o":18.4702,"t":"2026-10-14T14:45:00Z","v":4931,"vw":18.60384},{"c":18.7925,"h":18.85,"l":18.61,"n":86,"o":18.61,"t":"2026-10-14T15:00:00Z","v":18239,"vw":18.799385},{"c":18.69,"h":18.78,"l":18.685,"n":87,"o":18.77,"t":"2026-10-14T15:15:00Z","v":18064,"vw":18.718157},{"c":19.005,"h":19.05,"l":18.77,"n":108,"o":18.77,"t":"2026-10-14T15:30:00Z","v":7973,"vw":18.928012},{"c":19.03,"h":19.03,"l":18.9252,"n":51,"o":18.9252,"t":"2026-10-14T15:45:00Z","v":4608,"vw":18.972954},{"c":19.22,"h":19.22,"l":18.99,"n":90,"o":19.03,"t":"2026-10-14T16:00:00Z","v":9780,"vw":19.109643},{"c":19.34,"h":19.34,"l":19.25,"n":91,"o":19.26,"t":"2026-10-14T16:15:00Z","v":8400,"vw":19.294952},{"c":19.085,"h":19.4,"l":19.085,"n":141,"o":19.358,"t":"2026-10-14T16:30:00Z","v":11488,"vw":19.190314},{"c":18.98,"h":19.13,"l":18.98,"n":34,"o":19.0801,"t":"2026-10-14T16:45:00Z","v":1595,"vw":19.0604},{"c":19.14,"h":19.17,"l":18.975,"n":52,"o":18.975,"t":"2026-10-14T17:00:00Z","v":5594,"vw":19.101888},{"c":19.29,"h":19.2999,"l":19.16,"n":47,"o":19.2,"t":"2026-10-14T17:15:00Z","v":22417,"vw":19.237436},{"c":19.33,"h":19.33,"l":19.26,"n":27,"o":19.28,"t":"2026-10-14T17:30:00Z","v":4345,"vw":19.299277},{"c":19.35,"h":19.4,"l":19.27,"n":58,"o":19.34,"t":"2026-10-14T17:45:00Z","v":10000,"vw":19.353207},{"c":19.14,"h":19.39,"l":19.14,"n":57,"o":19.39,"t":"2026-10-14T18:00:00Z","v":5096,"vw":19.261437},{"c":19.2,"h":19.2,"l":19.1301,"n":32,"o":19.16,"t":"2026-10-14T18:15:00Z","v":3532,"vw":19.168939},{"c":19.32,"h":19.32,"l":19.2,"n":22,"o":19.2,"t":"2026-10-14T18:30:00Z","v":1907,"vw":19.247447},{"c":19.32,"h":19.325,"l":19.26,"n":49,"o":19.325,"t":"2026-10-14T18:45:00Z","v":5753,"vw":19.282161},{"c":19.36,"h":19.45,"l":19.36,"n":42,"o":19.37,"t":"2026-10-14T19:00:00Z","v":7221,"vw":19.411292},{"c":19.24,"h":19.39,"l":19.2,"n":68,"o":19.39,"t":"2026-10-14T19:15:00Z","v":14414,"vw":19.244228},{"c":19.3172,"h":19.3172,"l":19.18,"n":53,"o":19.245,"t":"2026-10-14T19:30:00Z","v":4498,"vw":19.236439},{"c":19.5,"h":19.5,"l":19.34,"n":202,"o":19.37,"t":"2026-10-14T19:45:00Z","v":28139,"vw":19.422817},{"c":19.599,"h":19.61,"l":19.48,"n":29,"o":19.5,"t":"2026-10-14T20:00:00Z","v":2737,"vw":19.517907},{"c":19.67,"h":19.67,"l":19.59,"n":39,"o":19.59,"t":"2026-10-14T20:15:00Z","v":2774,"vw":19.622261},{"c":19.64,"h":19.64,"l":19.64,"n":3,"o":19.64,"t":"2026-10-14T20:30:00Z","v":138,"vw":19.64},{"c":19.7453,"h":19.78,"l":19.68,"n":25,"o":19.68,"t":"2026-10-14T20:45:00Z","v":2281,"vw":19.744162},{"c":19.78,"h":19.78,"l":19.5834,"n":2,"o":19.5834,"t":"2026-10-14T21:00:00Z","v":600,"vw":19.616167},{"c":19.81,"h":19.81,"l":19.8,"n":7,"o":19.8,"t":"2026-10-14T21:15:00Z","v":383,"vw":19.805614},{"c":19.88,"h":19.9,"l":19.85,"n":51,"o":19.85,"t":"2026-10-14T21:30:00Z","v":14952,"vw":19.897762},{"c":19.84,"h":19.92,"l":19.84,"n":21,"o":19.88,"t":"2026-10-14T21:45:00Z","v":1513,"vw":19.910661},{"c":20.11,"h":20.14,"l":19.92,"n":56,"o":19.93,"t":"2026-10-14T22:00:00Z","v":6648,"vw":20.0336},{"c":20.3,"h":20.37,"l":20.17,"n":34,"o":20.27,"t":"2026-10-14T22:15:00Z","v":6159,"vw":20.301143},{"c":20.41,"h":20.53,"l":20.1,"n":82,"o":20.1,"t":"2026-10-14T22:30:00Z","v":12995,"vw":20.387773},{"c":20.3,"h":20.44,"l":20.25,"n":20,"o":20.41,"t":"2026-10-14T22:45:00Z","v":4467,"vw":20.339597},{"c":20.7,"h":20.77,"l":20.35,"n":54,"o":20.35,"t":"2026-10-14T23:00:00Z","v":6616,"vw":20.677904},{"c":20.7707,"h":20.92,"l":20.65,"n":43,"o":20.65,"t":"2026-10-14T23:15:00Z","v":7382,"vw":20.75968},{"c":20.98,"h":20.98,"l":20.78,"n":13,"o":20.95,"t":"2026-10-14T23:30:00Z","v":2027,"vw":20.952978},{"c":21.05,"h":21.06,"l":20.83,"n":26,"o":20.98,"t":"2026-10-14T23:45:00Z","v":5714,"vw":20.950053},{"c":22,"h":22.17,"l":21.34,"n":945,"o":21.85,"t":"2026-10-15T08:00:00Z","v":87087,"vw":21.802403},{"c":21.9,"h":22.07,"l":21.9,"n":54,"o":21.97,"t":"2026-10-15T08:15:00Z","v":5381,"vw":21.960254},{"c":21.9,"h":21.9,"l":21.8,"n":22,"o":21.89,"t":"2026-10-15T08:30:00Z","v":1542,"vw":21.83385},{"c":21.69,"h":21.79,"l":21.59,"n":41,"o":21.79,"t":"2026-10-15T08:45:00Z","v":4740,"vw":21.709017},{"c":21.55,"h":21.7337,"l":21.5,"n":35,"o":21.68,"t":"2026-10-15T09:00:00Z","v":3681,"vw":21.653995},{"c":21.59,"h":21.61,"l":21.53,"n":18,"o":21.57,"t":"2026-10-15T09:15:00Z","v":3574,"vw":21.546204},{"c":21.94,"h":21.94,"l":21.78,"n":28,"o":21.81,"t":"2026-10-15T09:30:00Z","v":5109,"vw":21.878714},{"c":21.9599,"h":21.9657,"l":21.92,"n":20,"o":21.9657,"t":"2026-10-15T09:45:00Z","v":3287,"vw":21.952729},{"c":21.89,"h":22,"l":21.89,"n":11,"o":21.96,"t":"2026-10-15T10:00:00Z","v":1321,"vw":21.935555},{"c":21.76,"h":21.76,"l":21.76,"n":2,"o":21.76,"t":"2026-10-15T10:15:00Z","v":121,"vw":21.76},{"c":22.06,"h":22.06,"l":21.99,"n":24,"o":21.99,"t":"2026-10-15T10:30:00Z","v":3597,"vw":22.022825},{"c":22.2158,"h":22.25,"l":22.07,"n":27,"o":22.07,"t":"2026-10-15T10:45:00Z","v":4412,"vw":22.194027},{"c":22.17,"h":22.49,"l":22.15,"n":131,"o":22.22,"t":"2026-10-15T11:00:00Z","v":14232,"vw":22.282207},{"c":22.04,"h":22.15,"l":22.04,"n":66,"o":22.07,"t":"2026-10-15T11:15:00Z","v":12750,"vw":22.103931},{"c":21.9,"h":22,"l":21.8377,"n":48,"o":21.9336,"t":"2026-10-15T11:30:00Z","v":4037,"vw":21.903743},{"c":22,"h":22.05,"l":21.901,"n":26,"o":21.94,"t":"2026-10-15T11:45:00Z","v":2860,"vw":21.943896},{"c":22.106,"h":22.13,"l":22.01,"n":13,"o":22.01,"t":"2026-10-15T12:00:00Z","v":2905,"vw":22.021204},{"c":22.01,"h":22.1,"l":22.01,"n":34,"o":22.1,"t":"2026-10-15T12:15:00Z","v":2006,"vw":22.053715},{"c":21.96,"h":22.3,"l":21.89,"n":126,"o":22.1,"t":"2026-10-15T12:30:00Z","v":17650,"vw":22.099038},{"c":22.0015,"h":22.1,"l":21.89,"n":43,"o":21.89,"t":"2026-10-15T12:45:00Z","v":5820,"vw":22.049584},{"c":22.0639,"h":22.27,"l":21.95,"n":66,"o":22,"t":"2026-10-15T13:00:00Z","v":8783,"vw":22.049662},{"c":22.13,"h":22.1858,"l":22.1,"n":39,"o":22.11,"t":"2026-10-15T13:15:00Z","v":3572,"vw":22.13273},{"c":21.765,"h":22.48,"l":21.7,"n":950,"o":22.18,"t":"2026-10-15T13:30:00Z","v":146170,"vw":22.047696},{"c":22.195,"h":22.48,"l":21.651,"n":856,"o":21.78,"t":"2026-10-15T13:45:00Z","v":115316,"vw":22.215061},{"c":21.86,"h":22.24,"l":21.58,"n":432,"o":22.22,"t":"2026-10-15T14:00:00Z","v":59522,"vw":21.885066},{"c":21.5804,"h":21.86,"l":21.478,"n":258,"o":21.85,"t":"2026-10-15T14:15:00Z","v":55325,"vw":21.589693},{"c":21.08,"h":21.6977,"l":21.08,"n":313,"o":21.6901,"t":"2026-10-15T14:30:00Z","v":113479,"vw":21.17671},{"c":20.79,"h":21.15,"l":20.76,"n":469,"o":21.05,"t":"2026-10-15T14:45:00Z","v":129578,"vw":21.002027},{"c":20.572,"h":20.87,"l":20.551,"n":227,"o":20.81,"t":"2026-10-15T15:00:00Z","v":35791,"vw":20.674817},{"c":20.73,"h":20.8,"l":20.4403,"n":175,"o":20.51,"t":"2026-10-15T15:15:00Z","v":17847,"vw":20.631355},{"c":20.7881,"h":20.8,"l":20.6809,"n":73,"o":20.71,"t":"2026-10-15T15:30:00Z","v":8333,"vw":20.741364},{"c":20.64,"h":20.87,"l":20.635,"n":83,"o":20.7707,"t":"2026-10-15T15:45:00Z","v":13065,"vw":20.747224},{"c":20.77,"h":20.77,"l":20.5047,"n":43,"o":20.61,"t":"2026-10-15T16:00:00Z","v":10307,"vw":20.634954},{"c":20.9,"h":20.945,"l":20.8,"n":115,"o":20.8,"t":"2026-10-15T16:15:00Z","v":23720,"vw":20.904066},{"c":20.79,"h":20.982,"l":20.7202,"n":131,"o":20.95,"t":"2026-10-15T16:30:00Z","v":21408,"vw":20.859752},{"c":20.84,"h":20.915,"l":20.76,"n":22,"o":20.76,"t":"2026-10-15T16:45:00Z","v":5317,"vw":20.833367},{"c":20.75,"h":20.9,"l":20.73,"n":43,"o":20.88,"t":"2026-10-15T17:00:00Z","v":6591,"vw":20.782521},{"c":20.75,"h":20.75,"l":20.72,"n":15,"o":20.75,"t":"2026-10-15T17:15:00Z","v":5216,"vw":20.747932},{"c":20.6,"h":20.78,"l":20.6,"n":20,"o":20.78,"t":"2026-10-15T17:30:00Z","v":7709,"vw":20.629592},{"c":20.675,"h":20.765,"l":20.675,"n":17,"o":20.735,"t":"2026-10-15T17:45:00Z","v":2900,"vw":20.738448},{"c":21.05,"h":21.05,"l":20.7281,"n":22,"o":20.7281,"t":"2026-10-15T18:00:00Z","v":6151,"vw":20.971357},{"c":21,"h":21.03,"l":20.9778,"n":21,"o":21.03,"t":"2026-10-15T18:15:00Z","v":3885,"vw":21.009816},{"c":20.91,"h":20.96,"l":20.9005,"n":47,"o":20.9005,"t":"2026-10-15T18:30:00Z","v":5612,"vw":20.94781},{"c":20.76,"h":20.94,"l":20.76,"n":12,"o":20.91,"t":"2026-10-15T18:45:00Z","v":1572,"vw":20.85073},{"c":20.5,"h":20.75,"l":20.5,"n":45,"o":20.75,"t":"2026-10-15T19:00:00Z","v":5685,"vw":20.605453},{"c":20.33,"h":20.43,"l":20.32,"n":74,"o":20.4103,"t":"2026-10-15T19:15:00Z","v":13049,"vw":20.39655},{"c":20.29,"h":20.39,"l":20.23,"n":55,"o":20.39,"t":"2026-10-15T19:30:00Z","v":5549,"vw":20.291648},{"c":20.1,"h":20.268,"l":20.07,"n":294,"o":20.2,"t":"2026-10-15T19:45:00Z","v":40484,"vw":20.14278},{"c":20.13,"h":20.13,"l":20.13,"n":4,"o":20.13,"t":"2026-10-15T20:00:00Z","v":107,"vw":20.13},{"c":20.09,"h":20.16,"l":20.08,"n":44,"o":20.08,"t":"2026-10-15T20:15:00Z","v":5831,"vw":20.150542},{"c":20.09,"h":20.09,"l":20.02,"n":25,"o":20.076,"t":"2026-10-15T20:30:00Z","v":4406,"vw":20.061903},{"c":20.08,"h":20.08,"l":20.08,"n":4,"o":20.08,"t":"2026-10-15T20:45:00Z","v":405,"vw":20.08},{"c":20.89,"h":20.95,"l":20.59,"n":28,"o":20.59,"t":"2026-10-15T21:00:00Z","v":5251,"vw":20.789651},{"c":20.29,"h":20.29,"l":20.19,"n":6,"o":20.19,"t":"2026-10-15T21:15:00Z","v":643,"vw":20.243286},{"c":20.03,"h":20.19,"l":20.03,"n":12,"o":20.19,"t":"2026-10-15T21:30:00Z","v":2705,"vw":20.049139},{"c":20.1,"h":20.1,"l":20.1,"n":1,"o":20.1,"t":"2026-10-15T22:00:00Z","v":246,"vw":20.1},{"c":20.3,"h":20.3,"l":20.1,"n":4,"o":20.1,"t":"2026-10-15T22:30:00Z","v":482,"vw":20.16014},{"c":20.24,"h":20.35,"l":20.24,"n":25,"o":20.34,"t":"2026-10-15T22:45:00Z","v":2975,"vw":20.33762},{"c":20.27,"h":20.33,"l":20.27,"n":3,"o":20.33,"t":"2026-10-15T23:00:00Z","v":333,"vw":20.301134},{"c":20.35,"h":20.356,"l":20.35,"n":3,"o":20.356,"t":"2026-10-15T23:15:00Z","v":458,"vw":20.354492},{"c":20.47,"h":20.47,"l":20.39,"n":4,"o":20.39,"t":"2026-10-15T23:30:00Z","v":334,"vw":20.424188},{"c":20.8054,"h":20.8054,"l":20.5,"n":13,"o":20.52,"t":"2026-10-15T23:45:00Z","v":2072,"vw":20.591715},{"c":20.6541,"h":20.71,"l":19.76,"n":434,"o":20.1,"t":"2026-10-16T08:00:00Z","v":40116,"vw":20.288111},{"c":20.66,"h":20.7,"l":20.66,"n":12,"o":20.67,"t":"2026-10-16T08:15:00Z","v":909,"vw":20.671429},{"c":20.52,"h":20.6,"l":20.52,"n":5,"o":20.59,"t":"2026-10-16T08:30:00Z","v":698,"vw":20.578309},{"c":20.67,"h":20.67,"l":20.67,"n":1,"o":20.67,"t":"2026-10-16T08:45:00Z","v":172,"vw":20.67},{"c":20.68,"h":20.77,"l":20.68,"n":10,"o":20.76,"t":"2026-10-16T09:00:00Z","v":2161,"vw":20.741472},{"c":20.53,"h":20.57,"l":20.53,"n":6,"o":20.57,"t":"2026-10-16T09:30:00Z","v":1152,"vw":20.562798},{"c":20.7,"h":20.7,"l":20.7,"n":1,"o":20.7,"t":"2026-10-16T09:45:00Z","v":147,"vw":20.7},{"c":20.91,"h":20.93,"l":20.9,"n":6,"o":20.9,"t":"2026-10-16T10:00:00Z","v":939,"vw":20.920623},{"c":20.75,"h":20.7541,"l":20.75,"n":14,"o":20.75,"t":"2026-10-16T10:30:00Z","v":1939,"vw":20.750326},{"c":20.78,"h":20.78,"l":20.78,"n":3,"o":20.78,"t":"2026-10-16T10:45:00Z","v":713,"vw":20.78},{"c":20.8762,"h":20.91,"l":20.83,"n":10,"o":20.83,"t":"2026-10-16T11:00:00Z","v":1742,"vw":20.887032},{"c":21.06,"h":21.06,"l":20.9,"n":14,"o":20.95,"t":"2026-10-16T11:30:00Z","v":2904,"vw":21.028388},{"c":20.91,"h":20.97,"l":20.91,"n":4,"o":20.97,"t":"2026-10-16T11:45:00Z","v":525,"vw":20.958212},{"c":20.8,"h":20.91,"l":20.8,"n":9,"o":20.91,"t":"2026-10-16T12:00:00Z","v":2611,"vw":20.820922},{"c":20.78,"h":20.91,"l":20.78,"n":20,"o":20.91,"t":"2026-10-16T12:15:00Z","v":5693,"vw":20.820741},{"c":20.87,"h":20.87,"l":20.82,"n":13,"o":20.85,"t":"2026-10-16T12:30:00Z","v":2402,"vw":20.845517},{"c":20.97,"h":20.9958,"l":20.97,"n":4,"o":20.9958,"t":"2026-10-16T12:45:00Z","v":582,"vw":20.98032},{"c":20.9,"h":20.9,"l":20.9,"n":1,"o":20.9,"t":"2026-10-16T13:00:00Z","v":355,"vw":20.9},{"c":20.97,"h":20.9959,"l":20.97,"n":4,"o":20.9959,"t":"2026-10-16T13:15:00Z","v":439,"vw":20.98807},{"c":21.22,"h":21.4844,"l":20.97,"n":305,"o":20.97,"t":"2026-10-16T13:30:00Z","v":39896,"vw":21.293088},{"c":21.7,"h":21.8391,"l":21.175,"n":458,"o":21.22,"t":"2026-10-16T13:45:00Z","v":77579,"vw":21.664082},{"c":21.5,"h":21.71,"l":21.5,"n":276,"o":21.7,"t":"2026-10-16T14:00:00Z","v":55480,"vw":21.566058},{"c":21.59,"h":21.68,"l":21.52,"n":115,"o":21.52,"t":"2026-10-16T14:15:00Z","v":16252,"vw":21.559267},{"c":21.16,"h":21.4233,"l":21.14,"n":187,"o":21.4142,"t":"2026-10-16T14:30:00Z","v":15961,"vw":21.273463},{"c":21.31,"h":21.42,"l":21.1423,"n":78,"o":21.1423,"t":"2026-10-16T14:45:00Z","v":13267,"vw":21.332997},{"c":21.7,"h":21.74,"l":21.47,"n":83,"o":21.4882,"t":"2026-10-16T15:00:00Z","v":5544,"vw":21.631201},{"c":21.6945,"h":21.7698,"l":21.6678,"n":26,"o":21.6678,"t":"2026-10-16T15:15:00Z","v":4588,"vw":21.736742},{"c":21.52,"h":21.6,"l":21.49,"n":22,"o":21.6,"t":"2026-10-16T15:30:00Z","v":2355,"vw":21.539036},{"c":21.7,"h":21.7,"l":21.4328,"n":48,"o":21.5,"t":"2026-10-16T15:45:00Z","v":4777,"vw":21.546187},{"c":21.6,"h":21.787,"l":21.6,"n":68,"o":21.74,"t":"2026-10-16T16:00:00Z","v":6196,"vw":21.726532},{"c":21.6242,"h":21.69,"l":21.6,"n":22,"o":21.65,"t":"2026-10-16T16:15:00Z","v":3032,"vw":21.636259},{"c":21.62,"h":21.7251,"l":21.6,"n":45,"o":21.69,"t":"2026-10-16T16:30:00Z","v":4018,"vw":21.67934},{"c":21.77,"h":21.7858,"l":21.66,"n":45,"o":21.66,"t":"2026-10-16T16:45:00Z","v":4432,"vw":21.75106},{"c":21.915,"h":21.9428,"l":21.74,"n":155,"o":21.74,"t":"2026-10-16T17:00:00Z","v":24768,"vw":21.881566},{"c":21.87,"h":22.13,"l":21.87,"n":130,"o":22,"t":"2026-10-16T17:15:00Z","v":14211,"vw":22.013133},{"c":21.69,"h":21.93,"l":21.6428,"n":121,"o":21.92,"t":"2026-10-16T17:30:00Z","v":7849,"vw":21.775343},{"c":21.9172,"h":21.9172,"l":21.65,"n":54,"o":21.65,"t":"2026-10-16T17:45:00Z","v":3614,"vw":21.78948},{"c":21.9201,"h":22.0675,"l":21.9201,"n":73,"o":21.94,"t":"2026-10-16T18:00:00Z","v":6354,"vw":21.99542},{"c":22.005,"h":22.11,"l":22.005,"n":29,"o":22.11,"t":"2026-10-16T18:15:00Z","v":14688,"vw":22.018151},{"c":22.115,"h":22.115,"l":22.015,"n":44,"o":22.055,"t":"2026-10-16T18:30:00Z","v":4329,"vw":22.052251},{"c":22.25,"h":22.31,"l":22.1955,"n":57,"o":22.2,"t":"2026-10-16T18:45:00Z","v":4120,"vw":22.238561},{"c":22.25,"h":22.485,"l":22.25,"n":74,"o":22.3,"t":"2026-10-16T19:00:00Z","v":5763,"vw":22.336279},{"c":22.165,"h":22.2172,"l":22.13,"n":65,"o":22.1537,"t":"2026-10-16T19:15:00Z","v":6443,"vw":22.174078},{"c":22.5,"h":22.5,"l":22.09,"n":80,"o":22.1,"t":"2026-10-16T19:30:00Z","v":7723,"vw":22.30998},{"c":22.47,"h":22.58,"l":22.38,"n":303,"o":22.53,"t":"2026-10-16T19:45:00Z","v":53710,"vw":22.449222},{"c":22.5,"h":22.6,"l":22.5,"n":9,"o":22.5,"t":"2026-10-16T20:00:00Z","v":878,"vw":22.524591},{"c":22.47,"h":22.57,"l":22.47,"n":9,"o":22.57,"t":"2026-10-16T20:15:00Z","v":1344,"vw":22.495385},{"c":22.44,"h":22.52,"l":22.44,"n":23,"o":22.5,"t":"2026-10-16T20:30:00Z","v":1862,"vw":22.504163},{"c":22.48,"h":22.48,"l":22.25,"n":26,"o":22.25,"t":"2026-10-16T20:45:00Z","v":5162,"vw":22.457232},{"c":22.66,"h":22.66,"l":22.47,"n":9,"o":22.5,"t":"2026-10-16T21:00:00Z","v":809,"vw":22.558403},{"c":22.55,"h":22.66,"l":22.55,"n":6,"o":22.66,"t":"2026-10-16T21:15:00Z","v":452,"vw":22.594313},{"c":22.57,"h":22.65,"l":22.57,"n":2,"o":22.65,"t":"2026-10-16T21:30:00Z","v":538,"vw":22.627546},{"c":22.7,"h":22.7,"l":22.5704,"n":9,"o":22.5704,"t":"2026-10-16T21:45:00Z","v":784,"vw":22.644427},{"c":22.7,"h":22.7,"l":22.7,"n":2,"o":22.7,"t":"2026-10-16T22:00:00Z","v":175,"vw":22.7},{"c":22.9632,"h":22.9632,"l":22.69,"n":9,"o":22.69,"t":"2026-10-16T22:15:00Z","v":825,"vw":22.731283},{"c":22.969,"h":22.969,"l":22.9,"n":2,"o":22.9,"t":"2026-10-16T22:30:00Z","v":350,"vw":22.939429},{"c":22.92,"h":22.92,"l":22.92,"n":1,"o":22.92,"t":"2026-10-16T22:45:00Z","v":883,"vw":22.92},{"c":22.95,"h":22.9781,"l":22.95,"n":3,"o":22.9781,"t":"2026-10-16T23:00:00Z","v":301,"vw":22.968733},{"c":22.85,"h":22.91,"l":22.85,"n":2,"o":22.91,"t":"2026-10-16T23:30:00Z","v":442,"vw":22.896425},{"c":22.46,"h":22.46,"l":22.46,"n":8,"o":22.46,"t":"2026-10-16T23:45:00Z","v":379,"vw":22.46},{"c":20.67,"h":21.5,"l":20.67,"n":274,"o":21.41,"t":"2026-10-19T08:00:00Z","v":16804,"vw":20.986399},{"c":20.6,"h":20.73,"l":20.6,"n":55,"o":20.73,"t":"2026-10-19T08:15:00Z","v":9124,"vw":20.674029},{"c":20.56,"h":20.56,"l":20.4903,"n":16,"o":20.4903,"t":"2026-10-19T08:30:00Z","v":1820,"vw":20.512454},{"c":20.61,"h":20.61,"l":20.61,"n":3,"o":20.61,"t":"2026-10-19T08:45:00Z","v":235,"vw":20.61},{"c":20.79,"h":20.79,"l":20.79,"n":4,"o":20.79,"t":"2026-10-19T09:00:00Z","v":500,"vw":20.79},{"c":20.7,"h":20.7,"l":20.7,"n":1,"o":20.7,"t":"2026-10-19T09:15:00Z","v":100,"vw":20.7},{"c":20.65,"h":20.66,"l":20.65,"n":4,"o":20.66,"t":"2026-10-19T09:30:00Z","v":310,"vw":20.653448},{"c":20.5,"h":20.5,"l":20.46,"n":14,"o":20.5,"t":"2026-10-19T10:00:00Z","v":1863,"vw":20.488827},{"c":20.51,"h":20.5196,"l":20.51,"n":7,"o":20.5196,"t":"2026-10-19T10:15:00Z","v":355,"vw":20.514114},{"c":20.4,"h":20.68,"l":20.4,"n":35,"o":20.68,"t":"2026-10-19T10:30:00Z","v":1659,"vw":20.513705},{"c":20.29,"h":20.32,"l":20.26,"n":41,"o":20.28,"t":"2026-10-19T10:45:00Z","v":4237,"vw":20.302191},{"c":20.54,"h":20.54,"l":20.47,"n":12,"o":20.4757,"t":"2026-10-19T11:00:00Z","v":2552,"vw":20.492946},{"c":20.52,"h":20.52,"l":20.5,"n":17,"o":20.5,"t":"2026-10-19T11:15:00Z","v":1708,"vw":20.501729},{"c":20.658,"h":20.8,"l":20.63,"n":149,"o":20.63,"t":"2026-10-19T11:30:00Z","v":28766,"vw":20.793358},{"c":20.55,"h":20.6501,"l":20.51,"n":18,"o":20.6501,"t":"2026-10-19T11:45:00Z","v":2719,"vw":20.605495},{"c":20.42,"h":20.46,"l":20.42,"n":33,"o":20.46,"t":"2026-10-19T12:00:00Z","v":5531,"vw":20.434737},{"c":20.33,"h":20.37,"l":20.33,"n":30,"o":20.36,"t":"2026-10-19T12:15:00Z","v":2671,"vw":20.359218},{"c":20.48,"h":20.48,"l":20.33,"n":15,"o":20.33,"t":"2026-10-19T12:30:00Z","v":1736,"vw":20.417074},{"c":20.39,"h":20.406,"l":20.3,"n":19,"o":20.4,"t":"2026-10-19T13:00:00Z","v":5696,"vw":20.38933},{"c":20.151,"h":20.27,"l":20.138,"n":70,"o":20.27,"t":"2026-10-19T13:15:00Z","v":4580,"vw":20.183444},{"c":20.35,"h":20.67,"l":20.16,"n":256,"o":20.16,"t":"2026-10-19T13:30:00Z","v":34484,"vw":20.437885},{"c":20.52,"h":20.5251,"l":19.9804,"n":373,"o":20.34,"t":"2026-10-19T13:45:00Z","v":77981,"vw":20.246411},{"c":20.3551,"h":20.93,"l":20.3301,"n":275,"o":20.5,"t":"2026-10-19T14:00:00Z","v":43103,"vw":20.583168},{"c":20.09,"h":20.32,"l":20.025,"n":102,"o":20.3056,"t":"2026-10-19T14:15:00Z","v":16945,"vw":20.119063},{"c":20.2842,"h":20.4317,"l":20.265,"n":112,"o":20.36,"t":"2026-10-19T14:30:00Z","v":9755,"vw":20.336768},{"c":20.3147,"h":20.36,"l":20.12,"n":145,"o":20.255,"t":"2026-10-19T14:45:00Z","v":17649,"vw":20.242159},{"c":20.1,"h":20.29,"l":20.031,"n":122,"o":20.29,"t":"2026-10-19T15:00:00Z","v":37277,"vw":20.143593},{"c":19.835,"h":20,"l":19.8225,"n":127,"o":20,"t":"2026-10-19T15:15:00Z","v":11844,"vw":19.875896},{"c":19.7,"h":19.88,"l":19.7,"n":81,"o":19.88,"t":"2026-10-19T15:30:00Z","v":12952,"vw":19.761587},{"c":19.83,"h":19.83,"l":19.72,"n":84,"o":19.75,"t":"2026-10-19T15:45:00Z","v":13621,"vw":19.753847},{"c":20.08,"h":20.1,"l":19.95,"n":40,"o":19.95,"t":"2026-10-19T16:00:00Z","v":2839,"vw":20.031101},{"c":20.26,"h":20.27,"l":20.03,"n":344,"o":20.03,"t":"2026-10-19T16:15:00Z","v":57583,"vw":20.128576},{"c":20.3,"h":20.41,"l":20.3,"n":50,"o":20.35,"t":"2026-10-19T16:30:00Z","v":6309,"vw":20.361098},{"c":20.57,"h":20.5781,"l":20.375,"n":60,"o":20.375,"t":"2026-10-19T16:45:00Z","v":15833,"vw":20.525166},{"c":20.6,"h":20.63,"l":20.53,"n":39,"o":20.53,"t":"2026-10-19T17:00:00Z","v":4649,"vw":20.582025},{"c":20.71,"h":20.72,"l":20.56,"n":22,"o":20.58,"t":"2026-10-19T17:15:00Z","v":4062,"vw":20.602329},{"c":20.63,"h":20.73,"l":20.63,"n":15,"o":20.6748,"t":"2026-10-19T17:30:00Z","v":1601,"vw":20.674816},{"c":20.68,"h":20.78,"l":20.68,"n":67,"o":20.7,"t":"2026-10-19T17:45:00Z","v":8414,"vw":20.72724},{"c":20.76,"h":20.765,"l":20.59,"n":11,"o":20.59,"t":"2026-10-19T18:00:00Z","v":1298,"vw":20.657066},{"c":20.7791,"h":20.85,"l":20.7791,"n":15,"o":20.8064,"t":"2026-10-19T18:15:00Z","v":3187,"vw":20.817012},{"c":20.6564,"h":20.8999,"l":20.6564,"n":29,"o":20.77,"t":"2026-10-19T18:30:00Z","v":4913,"vw":20.796732},{"c":20.67,"h":20.67,"l":20.58,"n":42,"o":20.62,"t":"2026-10-19T18:45:00Z","v":5810,"vw":20.600158},{"c":20.6495,"h":20.6495,"l":20.54,"n":31,"o":20.62,"t":"2026-10-19T19:00:00Z","v":2072,"vw":20.597847},{"c":20.54,"h":20.6,"l":20.38,"n":69,"o":20.6,"t":"2026-10-19T19:15:00Z","v":3537,"vw":20.452163},{"c":20.39,"h":20.43,"l":20.33,"n":40,"o":20.43,"t":"2026-10-19T19:30:00Z","v":2864,"vw":20.373404},{"c":20.76,"h":20.79,"l":20.43,"n":107,"o":20.43,"t":"2026-10-19T19:45:00Z","v":10220,"vw":20.720441},{"c":20.66,"h":20.66,"l":20.66,"n":1,"o":20.66,"t":"2026-10-19T20:00:00Z","v":1112,"vw":20.66},{"c":20.7,"h":20.7,"l":20.7,"n":7,"o":20.7,"t":"2026-10-19T20:15:00Z","v":848,"vw":20.7},{"c":20.59,"h":20.59,"l":20.59,"n":2,"o":20.59,"t":"2026-10-19T21:15:00Z","v":402,"vw":20.59},{"c":20.58,"h":20.58,"l":20.58,"n":5,"o":20.58,"t":"2026-10-19T21:30:00Z","v":2038,"vw":20.58},{"c":20.49,"h":20.6,"l":20.49,"n":8,"o":20.6,"t":"2026-10-19T22:15:00Z","v":1008,"vw":20.524171},{"c":20.451,"h":20.49,"l":20.451,"n":6,"o":20.49,"t":"2026-10-19T22:30:00Z","v":933,"vw":20.461394},{"c":20.57,"h":20.57,"l":20.57,"n":3,"o":20.57,"t":"2026-10-19T22:45:00Z","v":625,"vw":20.57},{"c":20.46,"h":20.46,"l":20.32,"n":22,"o":20.32,"t":"2026-10-19T23:00:00Z","v":3183,"vw":20.331111},{"c":20.65,"h":20.66,"l":20.52,"n":8,"o":20.52,"t":"2026-10-19T23:30:00Z","v":1623,"vw":20.644919},{"c":21.97,"h":22.13,"l":21.61,"n":409,"o":21.62,"t":"2026-10-20T08:00:00Z","v":36387,"vw":21.85102},{"c":21.9,"h":21.9,"l":21.9,"n":2,"o":21.9,"t":"2026-10-20T08:15:00Z","v":127,"vw":21.9},{"c":21.7306,"h":21.7306,"l":21.7306,"n":1,"o":21.7306,"t":"2026-10-20T08:30:00Z","v":162,"vw":21.7306},{"c":22.08,"h":22.08,"l":21.99,"n":7,"o":21.99,"t":"2026-10-20T08:45:00Z","v":430,"vw":22.044},{"c":22.26,"h":22.26,"l":22.15,"n":24,"o":22.15,"t":"2026-10-20T09:00:00Z","v":2951,"vw":22.247383},{"c":22.2078,"h":22.3,"l":22.2078,"n":13,"o":22.24,"t":"2026-10-20T09:15:00Z","v":896,"vw":22.249817},{"c":22.1069,"h":22.1069,"l":22.1069,"n":2,"o":22.1069,"t":"2026-10-20T09:30:00Z","v":271,"vw":22.1069},{"c":22.28,"h":22.28,"l":22.28,"n":3,"o":22.28,"t":"2026-10-20T09:45:00Z","v":152,"vw":22.28},{"c":22.1,"h":22.2641,"l":22.1,"n":8,"o":22.2641,"t":"2026-10-20T10:00:00Z","v":1867,"vw":22.248855},{"c":22.25,"h":22.25,"l":22.25,"n":1,"o":22.25,"t":"2026-10-20T10:15:00Z","v":123,"vw":22.25},{"c":22.28,"h":22.3077,"l":22.26,"n":15,"o":22.3,"t":"2026-10-20T10:45:00Z","v":2255,"vw":22.283101},{"c":22.3,"h":22.41,"l":22.29,"n":24,"o":22.29,"t":"2026-10-20T11:00:00Z","v":3965,"vw":22.314597},{"c":22.32,"h":22.32,"l":22.28,"n":34,"o":22.29,"t":"2026-10-20T11:15:00Z","v":9548,"vw":22.284092},{"c":22.2,"h":22.42,"l":22.2,"n":21,"o":22.42,"t":"2026-10-20T11:30:00Z","v":1977,"vw":22.356549},{"c":22.37,"h":22.38,"l":22.2906,"n":17,"o":22.2906,"t":"2026-10-20T11:45:00Z","v":2565,"vw":22.355502},{"c":22.539,"h":22.539,"l":22.31,"n":49,"o":22.31,"t":"2026-10-20T12:00:00Z","v":4161,"vw":22.372844},{"c":22.34,"h":22.4239,"l":22.27,"n":32,"o":22.38,"t":"2026-10-20T12:15:00Z","v":6008,"vw":22.40247},{"c":22.05,"h":22.34,"l":22.05,"n":44,"o":22.34,"t":"2026-10-20T12:30:00Z","v":3379,"vw":22.136439},{"c":22.0002,"h":22.14,"l":22.0002,"n":40,"o":22.05,"t":"2026-10-20T12:45:00Z","v":5285,"vw":22.079969},{"c":21.88,"h":22.07,"l":21.88,"n":30,"o":22.07,"t":"2026-10-20T13:00:00Z","v":2607,"vw":21.950682},{"c":22.06,"h":22.06,"l":21.85,"n":7,"o":21.9,"t":"2026-10-20T13:15:00Z","v":1263,"vw":21.93543},{"c":21.905,"h":22.18,"l":21.66,"n":289,"o":22.18,"t":"2026-10-20T13:30:00Z","v":25946,"vw":21.928972},{"c":21.43,"h":21.83,"l":21.4,"n":230,"o":21.7817,"t":"2026-10-20T13:45:00Z","v":19420,"vw":21.633321},{"c":21.13,"h":21.46,"l":21.03,"n":242,"o":21.4,"t":"2026-10-20T14:00:00Z","v":19573,"vw":21.181687},{"c":20.65,"h":21.02,"l":20.6035,"n":169,"o":21.02,"t":"2026-10-20T14:15:00Z","v":23462,"vw":20.827004},{"c":20.73,"h":20.77,"l":20.57,"n":117,"o":20.61,"t":"2026-10-20T14:30:00Z","v":20390,"vw":20.714077},{"c":20.63,"h":20.76,"l":20.581,"n":47,"o":20.7001,"t":"2026-10-20T14:45:00Z","v":4921,"vw":20.675848},{"c":21.02,"h":21.1358,"l":20.65,"n":94,"o":20.66,"t":"2026-10-20T15:00:00Z","v":10907,"vw":20.938662},{"c":20.96,"h":21.015,"l":20.83,"n":59,"o":21.015,"t":"2026-10-20T15:15:00Z","v":8486,"vw":20.886758},{"c":20.93,"h":21.19,"l":20.93,"n":72,"o":20.96,"t":"2026-10-20T15:30:00Z","v":5475,"vw":21.065306},{"c":20.84,"h":20.97,"l":20.8042,"n":23,"o":20.97,"t":"2026-10-20T15:45:00Z","v":1136,"vw":20.872235},{"c":20.9,"h":20.9,"l":20.81,"n":18,"o":20.87,"t":"2026-10-20T16:00:00Z","v":1736,"vw":20.858265},{"c":20.865,"h":21.04,"l":20.865,"n":21,"o":21.03,"t":"2026-10-20T16:15:00Z","v":2840,"vw":20.990002},{"c":20.89,"h":20.89,"l":20.79,"n":16,"o":20.875,"t":"2026-10-20T16:30:00Z","v":1687,"vw":20.854922},{"c":20.9799,"h":20.99,"l":20.89,"n":32,"o":20.89,"t":"2026-10-20T16:45:00Z","v":2455,"vw":20.958359},{"c":20.9234,"h":21,"l":20.92,"n":104,"o":20.93,"t":"2026-10-20T17:00:00Z","v":13400,"vw":20.955983},{"c":20.8,"h":20.8608,"l":20.8,"n":9,"o":20.8608,"t":"2026-10-20T17:15:00Z","v":1865,"vw":20.809078},{"c":20.76,"h":20.8,"l":20.76,"n":6,"o":20.8,"t":"2026-10-20T17:30:00Z","v":2467,"vw":20.767591},{"c":20.77,"h":20.84,"l":20.77,"n":22,"o":20.84,"t":"2026-10-20T17:45:00Z","v":4388,"vw":20.82581},{"c":20.84,"h":20.84,"l":20.77,"n":3,"o":20.77,"t":"2026-10-20T18:00:00Z","v":250,"vw":20.805},{"c":20.91,"h":20.91,"l":20.83,"n":14,"o":20.83,"t":"2026-10-20T18:15:00Z","v":1008,"vw":20.887587},{"c":21.09,"h":21.1,"l":20.98,"n":35,"o":20.99,"t":"2026-10-20T18:30:00Z","v":3686,"vw":21.010532},{"c":20.98,"h":21.08,"l":20.94,"n":30,"o":21.03,"t":"2026-10-20T18:45:00Z","v":4843,"vw":21.021623},{"c":21.045,"h":21.05,"l":21.045,"n":5,"o":21.05,"t":"2026-10-20T19:15:00Z","v":593,"vw":21.049079},{"c":21,"h":21.1,"l":20.9891,"n":22,"o":21,"t":"2026-10-20T19:30:00Z","v":2258,"vw":21.047075},{"c":21.21,"h":21.22,"l":20.97,"n":86,"o":20.97,"t":"2026-10-20T19:45:00Z","v":10010,"vw":21.156861},{"c":21.13,"h":21.25,"l":21.13,"n":11,"o":21.19,"t":"2026-10-20T20:00:00Z","v":2055,"vw":21.196097},{"c":20.8501,"h":20.951,"l":20.79,"n":17,"o":20.951,"t":"2026-10-20T20:30:00Z","v":2297,"vw":20.828669},{"c":20.38,"h":20.85,"l":20.38,"n":70,"o":20.85,"t":"2026-10-20T20:45:00Z","v":6099,"vw":20.59652},{"c":20.12,"h":20.12,"l":20.12,"n":8,"o":20.12,"t":"2026-10-20T21:00:00Z","v":131,"vw":20.12},{"c":20.264,"h":20.264,"l":20.14,"n":8,"o":20.14,"t":"2026-10-20T21:15:00Z","v":1082,"vw":20.197272},{"c":20.16,"h":20.35,"l":20.11,"n":52,"o":20.35,"t":"2026-10-20T21:30:00Z","v":11885,"vw":20.219883},{"c":20.08,"h":20.17,"l":20.08,"n":11,"o":20.17,"t":"2026-10-20T21:45:00Z","v":892,"vw":20.092658},{"c":19.9,"h":19.94,"l":19.9,"n":23,"o":19.94,"t":"2026-10-20T22:00:00Z","v":4609,"vw":19.902476},{"c":19.92,"h":19.92,"l":19.92,"n":1,"o":19.92,"t":"2026-10-20T22:15:00Z","v":100,"vw":19.92},{"c":19.91,"h":19.91,"l":19.91,"n":8,"o":19.91,"t":"2026-10-20T22:30:00Z","v":2000,"vw":19.91},{"c":20.16,"h":20.16,"l":20.16,"n":2,"o":20.16,"t":"2026-10-20T22:45:00Z","v":226,"vw":20.16},{"c":20.2,"h":20.2,"l":20.2,"n":5,"o":20.2,"t":"2026-10-20T23:00:00Z","v":390,"vw":20.2},{"c":20.266,"h":20.266,"l":20.266,"n":1,"o":20.266,"t":"2026-10-20T23:15:00Z","v":500,"vw":20.266},{"c":20.67,"h":20.67,"l":20.67,"n":1,"o":20.67,"t":"2026-10-20T23:30:00Z","v":300,"vw":20.67},{"c":20.29,"h":20.29,"l":20.29,"n":2,"o":20.29,"t":"2026-10-20T23:45:00Z","v":195,"vw":20.29},{"c":19.68,"h":20.16,"l":19.52,"n":159,"o":19.52,"t":"2026-10-21T08:00:00Z","v":8973,"vw":19.811468},{"c":19.74,"h":19.74,"l":19.74,"n":2,"o":19.74,"t":"2026-10-21T08:15:00Z","v":182,"vw":19.74},{"c":19.99,"h":19.99,"l":19.92,"n":7,"o":19.92,"t":"2026-10-21T08:30:00Z","v":366,"vw":19.948689},{"c":20.13,"h":20.13,"l":19.86,"n":16,"o":19.86,"t":"2026-10-21T08:45:00Z","v":581,"vw":20.048538},{"c":20.1,"h":20.25,"l":20.1,"n":27,"o":20.24,"t":"2026-10-21T09:00:00Z","v":1388,"vw":20.182689},{"c":19.86,"h":19.94,"l":19.86,"n":12,"o":19.94,"t":"2026-10-21T09:30:00Z","v":801,"vw":19.900536},{"c":19.89,"h":19.89,"l":19.89,"n":5,"o":19.89,"t":"2026-10-21T09:45:00Z","v":239,"vw":19.89},{"c":20.1,"h":20.1,"l":19.98,"n":11,"o":19.98,"t":"2026-10-21T10:00:00Z","v":471,"vw":20.04},{"c":20.17,"h":20.18,"l":20.16,"n":11,"o":20.17,"t":"2026-10-21T10:15:00Z","v":1088,"vw":20.171917},{"c":19.93,"h":20,"l":19.93,"n":27,"o":20,"t":"2026-10-21T10:30:00Z","v":2010,"vw":19.939846},{"c":19.93,"h":19.93,"l":19.93,"n":3,"o":19.93,"t":"2026-10-21T10:45:00Z","v":268,"vw":19.93},{"c":19.69,"h":19.75,"l":19.68,"n":42,"o":19.75,"t":"2026-10-21T11:00:00Z","v":4489,"vw":19.711842},{"c":19.68,"h":19.71,"l":19.68,"n":5,"o":19.71,"t":"2026-10-21T11:15:00Z","v":308,"vw":19.690133},{"c":19.543,"h":19.543,"l":19.543,"n":1,"o":19.543,"t":"2026-10-21T11:45:00Z","v":256,"vw":19.543},{"c":19.62,"h":19.62,"l":19.62,"n":1,"o":19.62,"t":"2026-10-21T12:00:00Z","v":115,"vw":19.62},{"c":19.5,"h":19.64,"l":19.5,"n":8,"o":19.64,"t":"2026-10-21T12:15:00Z","v":435,"vw":19.551111},{"c":19.68,"h":19.68,"l":19.58,"n":34,"o":19.59,"t":"2026-10-21T12:30:00Z","v":4944,"vw":19.587847},{"c":19.7,"h":19.7,"l":19.7,"n":8,"o":19.7,"t":"2026-10-21T12:45:00Z","v":1425,"vw":19.7},{"c":19.55,"h":19.57,"l":19.53,"n":18,"o":19.551,"t":"2026-10-21T13:00:00Z","v":1545,"vw":19.555596},{"c":19.36,"h":19.47,"l":19.36,"n":75,"o":19.47,"t":"2026-10-21T13:15:00Z","v":7617,"vw":19.386405},{"c":20.73,"h":20.825,"l":19.32,"n":513,"o":19.37,"t":"2026-10-21T13:30:00Z","v":59210,"vw":20.068218},{"c":20.35,"h":20.89,"l":20.34,"n":251,"o":20.73,"t":"2026-10-21T13:45:00Z","v":56767,"vw":20.658001},{"c":20.49,"h":20.51,"l":20.19,"n":131,"o":20.37,"t":"2026-10-21T14:00:00Z","v":31736,"vw":20.388924},{"c":20.28,"h":20.595,"l":20.22,"n":67,"o":20.425,"t":"2026-10-21T14:15:00Z","v":13332,"vw":20.428136},{"c":20.225,"h":20.32,"l":20.09,"n":107,"o":20.26,"t":"2026-10-21T14:30:00Z","v":10661,"vw":20.19426},{"c":20.29,"h":20.31,"l":20.175,"n":16,"o":20.22,"t":"2026-10-21T14:45:00Z","v":3177,"vw":20.220362},{"c":20.12,"h":20.37,"l":20.12,"n":71,"o":20.26,"t":"2026-10-21T15:00:00Z","v":7933,"vw":20.255871},{"c":20.09,"h":20.24,"l":20.09,"n":53,"o":20.13,"t":"2026-10-21T15:15:00Z","v":12283,"vw":20.183352},{"c":20.0101,"h":20.125,"l":19.97,"n":115,"o":20.125,"t":"2026-10-21T15:30:00Z","v":19975,"vw":20.021359},{"c":19.96,"h":19.97,"l":19.8754,"n":37,"o":19.95,"t":"2026-10-21T15:45:00Z","v":14703,"vw":19.896132},{"c":20.05,"h":20.095,"l":20.01,"n":27,"o":20.02,"t":"2026-10-21T16:00:00Z","v":3696,"vw":20.051253},{"c":20.11,"h":20.11,"l":20.0075,"n":12,"o":20.0075,"t":"2026-10-21T16:15:00Z","v":1138,"vw":20.057206},{"c":19.97,"h":20.16,"l":19.86,"n":36,"o":20.15,"t":"2026-10-21T16:30:00Z","v":3473,"vw":20.094393},{"c":19.97,"h":20.03,"l":19.87,"n":35,"o":19.95,"t":"2026-10-21T16:45:00Z","v":4575,"vw":19.920391},{"c":19.845,"h":19.97,"l":19.81,"n":26,"o":19.97,"t":"2026-10-21T17:00:00Z","v":21803,"vw":19.851056},{"c":19.87,"h":19.875,"l":19.85,"n":25,"o":19.85,"t":"2026-10-21T17:15:00Z","v":2303,"vw":19.873356},{"c":19.9,"h":19.929,"l":19.9,"n":6,"o":19.92,"t":"2026-10-21T17:30:00Z","v":584,"vw":19.912161},{"c":19.83,"h":19.91,"l":19.81,"n":31,"o":19.9,"t":"2026-10-21T17:45:00Z","v":2403,"vw":19.852019},{"c":19.89,"h":19.91,"l":19.83,"n":7,"o":19.83,"t":"2026-10-21T18:00:00Z","v":831,"vw":19.847032},{"c":19.8,"h":19.8,"l":19.8,"n":2,"o":19.8,"t":"2026-10-21T18:15:00Z","v":105,"vw":19.8},{"c":19.78,"h":19.8258,"l":19.75,"n":8,"o":19.8258,"t":"2026-10-21T18:30:00Z","v":1466,"vw":19.776223},{"c":20.13,"h":20.14,"l":19.75,"n":95,"o":19.75,"t":"2026-10-21T18:45:00Z","v":8779,"vw":19.903238},{"c":20.12,"h":20.2674,"l":20.09,"n":46,"o":20.245,"t":"2026-10-21T19:00:00Z","v":3583,"vw":20.179957},{"c":19.9,"h":20.04,"l":19.9,"n":36,"o":19.98,"t":"2026-10-21T19:15:00Z","v":5598,"vw":19.97164},{"c":19.905,"h":19.905,"l":19.765,"n":18,"o":19.82,"t":"2026-10-21T19:30:00Z","v":1053,"vw":19.821129},{"c":19.93,"h":19.94,"l":19.815,"n":65,"o":19.86,"t":"2026-10-21T19:45:00Z","v":6978,"vw":19.891105},{"c":20.1,"h":20.15,"l":19.92,"n":40,"o":19.92,"t":"2026-10-21T20:00:00Z","v":2641,"vw":20.026239},{"c":20,"h":20.21,"l":19.99,"n":44,"o":20.21,"t":"2026-10-21T20:15:00Z","v":2423,"vw":20.080786},{"c":19.92,"h":19.92,"l":19.92,"n":3,"o":19.92,"t":"2026-10-21T20:30:00Z","v":424,"vw":19.92},{"c":19.84,"h":20.05,"l":19.66,"n":6,"o":20.05,"t":"2026-10-21T20:45:00Z","v":643,"vw":19.856023},{"c":19.73,"h":19.73,"l":19.73,"n":1,"o":19.73,"t":"2026-10-21T21:00:00Z","v":300,"vw":19.73},{"c":20.19,"h":20.2,"l":20.09,"n":12,"o":20.09,"t":"2026-10-21T21:45:00Z","v":1785,"vw":20.177045},{"c":20.62,"h":20.63,"l":20.19,"n":24,"o":20.3,"t":"2026-10-21T22:00:00Z","v":3673,"vw":20.463151},{"c":20.67,"h":20.8372,"l":20.49,"n":20,"o":20.62,"t":"2026-10-21T22:15:00Z","v":2670,"vw":20.559162},{"c":20.46,"h":20.59,"l":20.46,"n":11,"o":20.59,"t":"2026-10-21T22:30:00Z","v":1229,"vw":20.521502},{"c":20.62,"h":20.6491,"l":20.6,"n":5,"o":20.6491,"t":"2026-10-21T22:45:00Z","v":901,"vw":20.622022},{"c":20.42,"h":20.49,"l":20.35,"n":17,"o":20.47,"t":"2026-10-21T23:00:00Z","v":2155,"vw":20.450928},{"c":20.62,"h":20.63,"l":20.51,"n":8,"o":20.51,"t":"2026-10-21T23:15:00Z","v":1960,"vw":20.610799},{"c":20.62,"h":20.62,"l":20.62,"n":10,"o":20.62,"t":"2026-10-21T23:30:00Z","v":1225,"vw":20.62},{"c":20.75,"h":20.75,"l":20.47,"n":3,"o":20.47,"t":"2026-10-21T23:45:00Z","v":723,"vw":20.556196},{"c":21.34,"h":21.65,"l":21.26,"n":319,"o":21.53,"t":"2026-10-22T08:00:00Z","v":28180,"vw":21.435341},{"c":21.57,"h":21.62,"l":21.57,"n":18,"o":21.58,"t":"2026-10-22T08:15:00Z","v":1401,"vw":21.594606},{"c":21.46,"h":21.6294,"l":21.46,"n":22,"o":21.6294,"t":"2026-10-22T08:30:00Z","v":4331,"vw":21.518548},{"c":21.59,"h":21.59,"l":21.41,"n":26,"o":21.41,"t":"2026-10-22T08:45:00Z","v":1224,"vw":21.481926},{"c":21.55,"h":21.66,"l":21.55,"n":29,"o":21.66,"t":"2026-10-22T09:00:00Z","v":5631,"vw":21.648397},{"c":21.61,"h":21.61,"l":21.61,"n":4,"o":21.61,"t":"2026-10-22T09:30:00Z","v":1000,"vw":21.61},{"c":21.61,"h":21.61,"l":21.61,"n":3,"o":21.61,"t":"2026-10-22T09:45:00Z","v":1000,"vw":21.61},{"c":21.4074,"h":21.4074,"l":21.4074,"n":1,"o":21.4074,"t":"2026-10-22T10:00:00Z","v":231,"vw":21.4074},{"c":21.35,"h":21.5,"l":21.335,"n":34,"o":21.5,"t":"2026-10-22T10:15:00Z","v":4653,"vw":21.362646},{"c":21.3673,"h":21.3673,"l":21.31,"n":9,"o":21.31,"t":"2026-10-22T10:30:00Z","v":1398,"vw":21.340332},{"c":21.38,"h":21.38,"l":21.38,"n":2,"o":21.38,"t":"2026-10-22T10:45:00Z","v":167,"vw":21.38},{"c":21.5,"h":21.5,"l":21.35,"n":12,"o":21.35,"t":"2026-10-22T11:00:00Z","v":1008,"vw":21.432278},{"c":21.48,"h":21.48,"l":21.48,"n":2,"o":21.48,"t":"2026-10-22T11:15:00Z","v":187,"vw":21.48},{"c":21.385,"h":21.41,"l":21.385,"n":9,"o":21.4,"t":"2026-10-22T11:30:00Z","v":502,"vw":21.3975},{"c":21.49,"h":21.5857,"l":21.37,"n":8,"o":21.4,"t":"2026-10-22T11:45:00Z","v":1414,"vw":21.475762},{"c":21.49,"h":21.55,"l":21.43,"n":13,"o":21.49,"t":"2026-10-22T12:00:00Z","v":1024,"vw":21.489649},{"c":21.5107,"h":21.5107,"l":21.49,"n":6,"o":21.49,"t":"2026-10-22T12:15:00Z","v":2210,"vw":21.496327},{"c":21.56,"h":21.56,"l":21.56,"n":3,"o":21.56,"t":"2026-10-22T12:30:00Z","v":320,"vw":21.56},{"c":21.59,"h":21.59,"l":21.55,"n":15,"o":21.5628,"t":"2026-10-22T12:45:00Z","v":2753,"vw":21.571215},{"c":21.77,"h":21.77,"l":21.7,"n":10,"o":21.75,"t":"2026-10-22T13:00:00Z","v":522,"vw":21.741892},{"c":21.63,"h":21.63,"l":21.6,"n":35,"o":21.63,"t":"2026-10-22T13:15:00Z","v":6904,"vw":21.61295},{"c":21.21,"h":21.7,"l":21.1707,"n":289,"o":21.68,"t":"2026-10-22T13:30:00Z","v":39957,"vw":21.361608},{"c":21,"h":21.36,"l":20.91,"n":366,"o":21.23,"t":"2026-10-22T13:45:00Z","v":50440,"vw":21.253588},{"c":21.3711,"h":21.3711,"l":20.89,"n":81,"o":20.995,"t":"2026-10-22T14:00:00Z","v":6341,"vw":21.129075},{"c":21.65,"h":21.67,"l":21.2901,"n":217,"o":21.37,"t":"2026-10-22T14:15:00Z","v":22328,"vw":21.509882},{"c":21.8465,"h":21.9272,"l":21.65,"n":218,"o":21.65,"t":"2026-10-22T14:30:00Z","v":30141,"vw":21.823782},{"c":22.01,"h":22.1592,"l":21.92,"n":189,"o":21.92,"t":"2026-10-22T14:45:00Z","v":11436,"vw":22.104675},{"c":22.265,"h":22.33,"l":21.99,"n":201,"o":21.99,"t":"2026-10-22T15:00:00Z","v":15724,"vw":22.192948},{"c":22.2,"h":22.22,"l":22.0289,"n":111,"o":22.22,"t":"2026-10-22T15:15:00Z","v":8260,"vw":22.113394},{"c":22.34,"h":22.44,"l":22.2,"n":151,"o":22.265,"t":"2026-10-22T15:30:00Z","v":16162,"vw":22.323365},{"c":22.27,"h":22.37,"l":22.22,"n":36,"o":22.34,"t":"2026-10-22T15:45:00Z","v":3070,"vw":22.310867},{"c":22.2374,"h":22.33,"l":22.19,"n":32,"o":22.19,"t":"2026-10-22T16:00:00Z","v":2119,"vw":22.232444},{"c":22.39,"h":22.4,"l":22.22,"n":51,"o":22.27,"t":"2026-10-22T16:15:00Z","v":5215,"vw":22.330616},{"c":22.66,"h":22.66,"l":22.41,"n":58,"o":22.411,"t":"2026-10-22T16:30:00Z","v":10860,"vw":22.498107},{"c":22.68,"h":22.84,"l":22.66,"n":94,"o":22.67,"t":"2026-10-22T16:45:00Z","v":10083,"vw":22.755885},{"c":22.7325,"h":22.78,"l":22.73,"n":39,"o":22.74,"t":"2026-10-22T17:00:00Z","v":4130,"vw":22.747621},{"c":22.55,"h":22.71,"l":22.5,"n":97,"o":22.65,"t":"2026-10-22T17:15:00Z","v":9310,"vw":22.56946},{"c":22.52,"h":22.52,"l":22.43,"n":20,"o":22.51,"t":"2026-10-22T17:30:00Z","v":5415,"vw":22.437259},{"c":22.6199,"h":22.6199,"l":22.51,"n":44,"o":22.51,"t":"2026-10-22T17:45:00Z","v":3399,"vw":22.555742},{"c":22.67,"h":22.765,"l":22.585,"n":40,"o":22.62,"t":"2026-10-22T18:00:00Z","v":6097,"vw":22.644014},{"c":22.605,"h":22.65,"l":22.54,"n":19,"o":22.65,"t":"2026-10-22T18:15:00Z","v":1013,"vw":22.604847},{"c":22.61,"h":22.71,"l":22.61,"n":43,"o":22.71,"t":"2026-10-22T18:30:00Z","v":8738,"vw":22.64391},{"c":22.63,"h":22.64,"l":22.56,"n":28,"o":22.56,"t":"2026-10-22T18:45:00Z","v":3348,"vw":22.595535},{"c":22.77,"h":22.79,"l":22.73,"n":21,"o":22.75,"t":"2026-10-22T19:00:00Z","v":1949,"vw":22.768223},{"c":22.555,"h":22.68,"l":22.55,"n":30,"o":22.68,"t":"2026-10-22T19:15:00Z","v":2909,"vw":22.627495},{"c":22.925,"h":22.95,"l":22.75,"n":26,"o":22.75,"t":"2026-10-22T19:30:00Z","v":3127,"vw":22.860257},{"c":22.69,"h":23.06,"l":22.69,"n":159,"o":22.98,"t":"2026-10-22T19:45:00Z","v":20504,"vw":22.825675},{"c":22.65,"h":22.96,"l":22.04,"n":51,"o":22.68,"t":"2026-10-22T20:00:00Z","v":8153,"vw":22.639931},{"c":22.9279,"h":22.9279,"l":22.9279,"n":2,"o":22.9279,"t":"2026-10-22T20:15:00Z","v":102,"vw":22.9279},{"c":23,"h":23,"l":22.9,"n":18,"o":22.9,"t":"2026-10-22T20:30:00Z","v":897,"vw":22.935343},{"c":23.35,"h":23.4701,"l":23.3,"n":16,"o":23.4,"t":"2026-10-22T20:45:00Z","v":5913,"vw":23.447252},{"c":22.92,"h":22.92,"l":22.92,"n":6,"o":22.92,"t":"2026-10-22T21:00:00Z","v":164,"vw":22.92},{"c":23,"h":23,"l":22.98,"n":4,"o":23,"t":"2026-10-22T21:15:00Z","v":2252,"vw":22.998934},{"c":22.96,"h":22.96,"l":22.96,"n":1,"o":22.96,"t":"2026-10-22T21:30:00Z","v":1000,"vw":22.96},{"c":23.1,"h":23.11,"l":23.1,"n":8,"o":23.1,"t":"2026-10-22T22:00:00Z","v":583,"vw":23.106},{"c":23.3,"h":23.3,"l":23.3,"n":1,"o":23.3,"t":"2026-10-22T22:15:00Z","v":583,"vw":23.3},{"c":23.04,"h":23.12,"l":23.03,"n":17,"o":23.12,"t":"2026-10-22T22:30:00Z","v":1332,"vw":23.04},{"c":23.34,"h":23.35,"l":23.25,"n":19,"o":23.2794,"t":"2026-10-22T22:45:00Z","v":2072,"vw":23.290046},{"c":23.3,"h":23.4,"l":23.25,"n":36,"o":23.25,"t":"2026-10-22T23:00:00Z","v":4985,"vw":23.286501},{"c":23.37,"h":23.5,"l":23.28,"n":23,"o":23.42,"t":"2026-10-22T23:15:00Z","v":3543,"vw":23.355192},{"c":23.5,"h":23.68,"l":23.5,"n":19,"o":23.5,"t":"2026-10-22T23:30:00Z","v":2511,"vw":23.538181},{"c":23.33,"h":23.7,"l":23.33,"n":25,"o":23.47,"t":"2026-10-22T23:45:00Z","v":5556,"vw":23.474494},{"c":20.9,"h":21.88,"l":20.83,"n":384,"o":20.9,"t":"2026-10-23T08:00:00Z","v":27430,"vw":21.224837},{"c":20.65,"h":20.8,"l":20.65,"n":11,"o":20.79,"t":"2026-10-23T08:15:00Z","v":413,"vw":20.739728},{"c":20.76,"h":20.76,"l":20.76,"n":2,"o":20.76,"t":"2026-10-23T08:30:00Z","v":102,"vw":20.76},{"c":21.01,"h":21.01,"l":21.01,"n":2,"o":21.01,"t":"2026-10-23T08:45:00Z","v":300,"vw":21.01},{"c":21.17,"h":21.18,"l":21.01,"n":12,"o":21.01,"t":"2026-10-23T09:00:00Z","v":1296,"vw":21.078529},{"c":21.32,"h":21.32,"l":21.32,"n":4,"o":21.32,"t":"2026-10-23T09:30:00Z","v":129,"vw":21.32},{"c":21.39,"h":21.39,"l":21.3,"n":4,"o":21.32,"t":"2026-10-23T09:45:00Z","v":365,"vw":21.338553},{"c":21.24,"h":21.52,"l":21.2205,"n":23,"o":21.46,"t":"2026-10-23T10:00:00Z","v":5054,"vw":21.438903},{"c":21.5,"h":21.5,"l":21.34,"n":4,"o":21.34,"t":"2026-10-23T10:30:00Z","v":507,"vw":21.436},{"c":21.52,"h":21.53,"l":21.5,"n":11,"o":21.5,"t":"2026-10-23T10:45:00Z","v":1002,"vw":21.515152},{"c":21.53,"h":21.79,"l":21.48,"n":22,"o":21.5018,"t":"2026-10-23T11:00:00Z","v":2094,"vw":21.574869},{"c":21.4993,"h":21.4993,"l":21.4993,"n":1,"o":21.4993,"t":"2026-10-23T11:15:00Z","v":251,"vw":21.4993},{"c":21.57,"h":21.73,"l":21.5427,"n":11,"o":21.625,"t":"2026-10-23T11:30:00Z","v":1183,"vw":21.621394},{"c":21.7,"h":21.74,"l":21.7,"n":2,"o":21.74,"t":"2026-10-23T12:00:00Z","v":854,"vw":21.709368},{"c":21.5,"h":21.6496,"l":21.47,"n":43,"o":21.6,"t":"2026-10-23T12:15:00Z","v":4929,"vw":21.543389},{"c":21.6,"h":21.6,"l":21.45,"n":8,"o":21.45,"t":"2026-10-23T12:30:00Z","v":7864,"vw":21.597315},{"c":21.65,"h":21.72,"l":21.6238,"n":62,"o":21.6238,"t":"2026-10-23T12:45:00Z","v":6968,"vw":21.663756},{"c":21.55,"h":21.55,"l":21.48,"n":26,"o":21.48,"t":"2026-10-23T13:00:00Z","v":2139,"vw":21.483553},{"c":21.65,"h":21.65,"l":21.65,"n":4,"o":21.65,"t":"2026-10-23T13:15:00Z","v":269,"vw":21.65},{"c":21.02,"h":21.78,"l":21.0001,"n":266,"o":21.78,"t":"2026-10-23T13:30:00Z","v":27009,"vw":21.389515},{"c":21.16,"h":21.45,"l":20.96,"n":167,"o":21.13,"t":"2026-10-23T13:45:00Z","v":30442,"vw":21.038286},{"c":21.13,"h":21.23,"l":20.99,"n":73,"o":21.165,"t":"2026-10-23T14:00:00Z","v":9259,"vw":21.10097},{"c":21.22,"h":21.46,"l":21.18,"n":56,"o":21.18,"t":"2026-10-23T14:15:00Z","v":5984,"vw":21.308475},{"c":20.7692,"h":21.17,"l":20.73,"n":104,"o":21.115,"t":"2026-10-23T14:30:00Z","v":21123,"vw":20.882739},{"c":20.99,"h":20.99,"l":20.76,"n":76,"o":20.8,"t":"2026-10-23T14:45:00Z","v":14540,"vw":20.890616},{"c":21.04,"h":21.14,"l":20.98,"n":86,"o":20.985,"t":"2026-10-23T15:00:00Z","v":10315,"vw":21.06985},{"c":21,"h":21.14,"l":21,"n":37,"o":21,"t":"2026-10-23T15:15:00Z","v":6404,"vw":21.028182},{"c":21,"h":21,"l":20.88,"n":12,"o":20.89,"t":"2026-10-23T15:30:00Z","v":2226,"vw":20.961792},{"c":20.75,"h":21.04,"l":20.75,"n":32,"o":21.0216,"t":"2026-10-23T15:45:00Z","v":14770,"vw":20.931783},{"c":20.87,"h":20.87,"l":20.67,"n":58,"o":20.81,"t":"2026-10-23T16:00:00Z","v":7450,"vw":20.723618},{"c":20.98,"h":21.04,"l":20.85,"n":11,"o":20.85,"t":"2026-10-23T16:15:00Z","v":6532,"vw":20.979129},{"c":20.8899,"h":20.97,"l":20.8899,"n":10,"o":20.97,"t":"2026-10-23T16:30:00Z","v":1077,"vw":20.905134},{"c":21.11,"h":21.14,"l":21.01,"n":15,"o":21.01,"t":"2026-10-23T16:45:00Z","v":3146,"vw":21.052901},{"c":21.17,"h":21.17,"l":21.025,"n":42,"o":21.06,"t":"2026-10-23T17:00:00Z","v":6386,"vw":21.062238},{"c":21.2104,"h":21.2104,"l":21.03,"n":14,"o":21.03,"t":"2026-10-23T17:15:00Z","v":1096,"vw":21.176541},{"c":21.21,"h":21.21,"l":21.165,"n":11,"o":21.21,"t":"2026-10-23T17:30:00Z","v":1750,"vw":21.180779},{"c":21.15,"h":21.16,"l":21.11,"n":10,"o":21.13,"t":"2026-10-23T17:45:00Z","v":2020,"vw":21.144573}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.35,"premium":1.4682004089979546,"strike":25.867075664621677,"iv":1.2740314928425356,"gamma":0.04959304703476483,"theta":-0.0499918200408998,"vega":0.02163292433537832,"rho":0.004536508157675219,"breakevenPct":29.24480413058929},{"delta":0.4,"premium":1.7898765432098764,"strike":24.812345679012346,"iv":1.299116049382716,"gamma":0.05066913580246914,"theta":-0.053096790123456784,"vega":0.02257506172839506,"rho":0.00510296630693418,"breakevenPct":25.778828473863946},{"delta":0.45,"premium":2.0522222222222224,"strike":23.577777777777776,"iv":1.2525111111111111,"gamma":0.053755555555555556,"theta":-0.05241777777777778,"vega":0.02306888888888889,"rho":0.005712287409257621,"breakevenPct":21.182033096926723},{"delta":0.5,"premium":2.3465277777777778,"strike":22.47222222222222,"iv":1.221675,"gamma":0.05562222222222222,"theta":-0.051783333333333334,"vega":0.0233,"rho":0.006298643741481507,"breakevenPct":17.346335697399535},{"delta":0.55,"premium":2.6926470588235296,"strike":21.518382352941178,"iv":1.2101323529411765,"gamma":0.05571102941176471,"theta":-0.05097022058823529,"vega":0.02310735294117647,"rho":0.006846772853447703,"breakevenPct":14.472952301487977},{"delta":0.6,"premium":3.05946643717728,"strike":20.62478485370052,"iv":1.1922543889845094,"gamma":0.05493098106712564,"theta":-0.04895542168674699,"vega":0.022449741824440622,"rho":0.0073795022579869925,"breakevenPct":11.982275606987226},{"delta":0.65,"premium":3.4252151462994838,"strike":19.76419965576592,"iv":1.1598103270223752,"gamma":0.0538552495697074,"theta":-0.045642168674698794,"vega":0.021417039586919106,"rho":0.007913491950228715,"breakevenPct":9.642623177614212},{"delta":0.7,"premium":3.8157039711191327,"strike":18.898916967509027,"iv":1.1332541516245487,"gamma":0.05231371841155236,"theta":-0.042386642599277984,"vega":0.02030794223826715,"rho":0.008428925349179973,"breakevenPct":7.397734934412107}],"put":[{"delta":0.1,"premium":0.41674480640559003,"strike":14.33372403202795,"iv":1.2678473603075677,"gamma":0.023338136473374384,"theta":-0.022648609949660035,"vega":0.01017893316374637,"rho":-0.0019838598089262005,"breakevenPct":34.198679784291436},{"delta":0.15,"premium":0.6829230760496874,"strike":15.664615380248437,"iv":1.2601418009564753,"gamma":0.03137476868313925,"theta":-0.030037899127247865,"vega":0.013550392298134253,"rho":-0.0030182678329571536,"breakevenPct":29.164575393859337},{"delta":0.2,"premium":1.014711830131446,"strike":16.756319514661275,"iv":1.269506976744186,"gamma":0.037068149646107176,"theta":-0.036135389282103136,"vega":0.016177350859453994,"rho":-0.004097261301962353,"breakevenPct":25.57159487219939},{"delta":0.25,"premium":1.3686046511627907,"strike":17.767441860465116,"iv":1.2846232558139534,"gamma":0.041972093023255816,"theta":-0.04179767441860465,"vega":0.018553488372093023,"rho":-0.005191275535851924,"breakevenPct":22.46412666996536},{"delta":0.3,"premium":1.8299342105263159,"strike":18.723684210526315,"iv":1.3255868421052632,"gamma":0.04461973684210526,"theta":-0.047225,"vega":0.020330263157894737,"rho":-0.0063667053204907835,"breakevenPct":20.124113475177303},{"delta":0.35,"premium":2.324504950495049,"strike":19.6990099009901,"iv":1.345631881188119,"gamma":0.04687762376237624,"theta":-0.050966930693069304,"vega":0.021638811881188116,"rho":-0.007567150384191006,"breakevenPct":17.851040423191257},{"delta":0.4,"premium":2.8375,"strike":20.69047619047619,"iv":1.3447857142857143,"gamma":0.04898095238095238,"theta":-0.0530047619047619,"vega":0.022552380952380952,"rho":-0.008780314836584719,"breakevenPct":15.58876505685016},{"delta":0.45,"premium":3.5327433628318587,"strike":21.761061946902654,"iv":1.3805920353982302,"gamma":0.04891504424778761,"theta":-0.0557070796460177,"vega":0.023180530973451328,"rho":-0.010132518174286403,"breakevenPct":13.814096529216084}]},"raw":{"call":[{"delta":0.35,"premium":1.4682004089979546,"strike":25.867075664621677,"iv":1.2740314928425356,"gamma":0.04959304703476483,"theta":-0.0499918200408998,"vega":0.02163292433537832,"rho":0.004536508157675219,"breakevenPct":29.24480413058929},{"delta":0.4,"premium":1.7898765432098764,"strike":24.812345679012346,"iv":1.299116049382716,"gamma":0.05066913580246914,"theta":-0.053096790123456784,"vega":0.02257506172839506,"rho":0.00510296630693418,"breakevenPct":25.778828473863946},{"delta":0.45,"premium":2.0522222222222224,"strike":23.577777777777776,"iv":1.2525111111111111,"gamma":0.053755555555555556,"theta":-0.05241777777777778,"vega":0.02306888888888889,"rho":0.005712287409257621,"breakevenPct":21.182033096926723},{"delta":0.5,"premium":2.3465277777777778,"strike":22.47222222222222,"iv":1.221675,"gamma":0.05562222222222222,"theta":-0.051783333333333334,"vega":0.0233,"rho":0.006298643741481507,"breakevenPct":17.346335697399535},{"delta":0.55,"premium":2.6926470588235296,"strike":21.518382352941178,"iv":1.2101323529411765,"gamma":0.05571102941176471,"theta":-0.05097022058823529,"vega":0.02310735294117647,"rho":0.006846772853447703,"breakevenPct":14.472952301487977},{"delta":0.6,"premium":3.05946643717728,"strike":20.62478485370052,"iv":1.1922543889845094,"gamma":0.05493098106712564,"theta":-0.04895542168674699,"vega":0.022449741824440622,"rho":0.0073795022579869925,"breakevenPct":11.982275606987226},{"delta":0.65,"premium":3.4252151462994838,"strike":19.76419965576592,"iv":1.1598103270223752,"gamma":0.0538552495697074,"theta":-0.045642168674698794,"vega":0.021417039586919106,"rho":0.007913491950228715,"breakevenPct":9.642623177614212},{"delta":0.7,"premium":3.8157039711191327,"strike":18.898916967509027,"iv":1.1332541516245487,"gamma":0.05231371841155236,"theta":-0.042386642599277984,"vega":0.02030794223826715,"rho":0.008428925349179973,"breakevenPct":7.397734934412107}],"put":[{"delta":0.1,"premium":0.41674480640559003,"strike":14.33372403202795,"iv":1.2678473603075677,"gamma":0.023338136473374384,"theta":-0.022648609949660035,"vega":0.01017893316374637,"rho":-0.0019838598089262005,"breakevenPct":34.198679784291436},{"delta":0.15,"premium":0.6829230760496874,"strike":15.664615380248437,"iv":1.2601418009564753,"gamma":0.03137476868313925,"theta":-0.030037899127247865,"vega":0.013550392298134253,"rho":-0.0030182678329571536,"breakevenPct":29.164575393859337},{"delta":0.2,"premium":1.014711830131446,"strike":16.756319514661275,"iv":1.269506976744186,"gamma":0.037068149646107176,"theta":-0.036135389282103136,"vega":0.016177350859453994,"rho":-0.004097261301962353,"breakevenPct":25.57159487219939},{"delta":0.25,"premium":1.3686046511627907,"strike":17.767441860465116,"iv":1.2846232558139534,"gamma":0.041972093023255816,"theta":-0.04179767441860465,"vega":0.018553488372093023,"rho":-0.005191275535851924,"breakevenPct":22.46412666996536},{"delta":0.3,"premium":1.8299342105263159,"strike":18.723684210526315,"iv":1.3255868421052632,"gamma":0.04461973684210526,"theta":-0.047225,"vega":0.020330263157894737,"rho":-0.0063667053204907835,"breakevenPct":20.124113475177303},{"delta":0.35,"premium":2.324504950495049,"strike":19.6990099009901,"iv":1.345631881188119,"gamma":0.04687762376237624,"theta":-0.050966930693069304,"vega":0.021638811881188116,"rho":-0.007567150384191006,"breakevenPct":17.851040423191257},{"delta":0.4,"premium":2.8375,"strike":20.69047619047619,"iv":1.3447857142857143,"gamma":0.04898095238095238,"theta":-0.0530047619047619,"vega":0.022552380952380952,"rho":-0.008780314836584719,"breakevenPct":15.58876505685016},{"delta":0.45,"premium":3.5327433628318587,"strike":21.761061946902654,"iv":1.3805920353982302,"gamma":0.04891504424778761,"theta":-0.0557070796460177,"vega":0.023180530973451328,"rho":-0.010132518174286403,"breakevenPct":13.814096529216084}]}},"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"}}