{"symbol":"RGTZ","url":"https://intraalpha.com/companies/RGTZ","capturedAt":"2026-10-22T23:01:00.509Z","state":"ready","quote":{"symbol":"RGTZ","last_price":25.9,"prev_close":23.7103,"regular_close":25.93,"change":2.1897,"change_pct":9.2352,"regular_change":2.2197,"regular_change_pct":9.3618,"extended_change":-0.03,"extended_change_pct":-0.1157,"bid":25.67,"ask":26.25,"bid_size":2000,"ask_size":1800,"volume":196791,"vwap":25.525905,"open":25.85,"high":26.5,"low":23.83,"close":25.93,"trade_count":1098,"last_trade_at":"2026-10-22T22:54:26.360267915Z","last_quote_at":"2026-10-22T22:54:26.366902413Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:58.257511763-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":12200000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":null,"inception_date":"2025-10-08","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:59.798095+00:00"},"optionObservedAt":"2026-10-22T19:59:14.796Z","bars":[{"c":26.86,"h":27.05,"l":26.63,"n":48,"o":26.63,"t":"2026-10-15T08:00:00Z","v":1618,"vw":26.909049},{"c":27.63,"h":27.63,"l":27.63,"n":7,"o":27.63,"t":"2026-10-15T09:30:00Z","v":669,"vw":27.63},{"c":27.97,"h":27.97,"l":27.97,"n":1,"o":27.97,"t":"2026-10-15T09:55:00Z","v":200,"vw":27.97},{"c":27.92,"h":27.92,"l":27.92,"n":1,"o":27.92,"t":"2026-10-15T10:00:00Z","v":100,"vw":27.92},{"c":27.91,"h":27.92,"l":27.91,"n":2,"o":27.92,"t":"2026-10-15T10:05:00Z","v":300,"vw":27.916667},{"c":27.95,"h":27.95,"l":27.95,"n":2,"o":27.95,"t":"2026-10-15T10:10:00Z","v":101,"vw":27.95},{"c":27.94,"h":27.94,"l":27.94,"n":1,"o":27.94,"t":"2026-10-15T10:20:00Z","v":178,"vw":27.94},{"c":28,"h":28,"l":28,"n":5,"o":28,"t":"2026-10-15T10:55:00Z","v":128,"vw":28},{"c":28.4,"h":28.4,"l":28.4,"n":4,"o":28.4,"t":"2026-10-15T11:10:00Z","v":342,"vw":28.4},{"c":28.2594,"h":28.2594,"l":28.2594,"n":2,"o":28.2594,"t":"2026-10-15T11:15:00Z","v":250,"vw":28.2594},{"c":27.75,"h":27.76,"l":27.75,"n":4,"o":27.76,"t":"2026-10-15T11:35:00Z","v":350,"vw":27.756667},{"c":27.6,"h":27.6,"l":27.59,"n":6,"o":27.59,"t":"2026-10-15T11:40:00Z","v":406,"vw":27.5925},{"c":27.72,"h":27.72,"l":27.63,"n":7,"o":27.64,"t":"2026-10-15T11:45:00Z","v":629,"vw":27.657679},{"c":27.87,"h":27.87,"l":27.87,"n":2,"o":27.87,"t":"2026-10-15T12:10:00Z","v":120,"vw":27.87},{"c":27.66,"h":27.95,"l":27.66,"n":12,"o":27.95,"t":"2026-10-15T12:30:00Z","v":748,"vw":27.806784},{"c":28.19,"h":28.19,"l":28.19,"n":6,"o":28.19,"t":"2026-10-15T13:05:00Z","v":411,"vw":28.19},{"c":28,"h":28,"l":28,"n":3,"o":28,"t":"2026-10-15T13:20:00Z","v":9000,"vw":28},{"c":28.36,"h":28.79,"l":27.4,"n":55,"o":28.37,"t":"2026-10-15T13:30:00Z","v":11674,"vw":28.076946},{"c":27.61,"h":28.73,"l":27.61,"n":61,"o":28.305,"t":"2026-10-15T13:35:00Z","v":8711,"vw":28.126528},{"c":27.59,"h":27.92,"l":27.3858,"n":15,"o":27.8,"t":"2026-10-15T13:40:00Z","v":3006,"vw":27.573192},{"c":27.9,"h":27.9,"l":27.6,"n":34,"o":27.8,"t":"2026-10-15T13:45:00Z","v":4738,"vw":27.820449},{"c":28.82,"h":28.82,"l":28.095,"n":51,"o":28.1851,"t":"2026-10-15T13:50:00Z","v":6984,"vw":28.557554},{"c":28.645,"h":28.82,"l":28.61,"n":23,"o":28.82,"t":"2026-10-15T13:55:00Z","v":2404,"vw":28.685838},{"c":28.235,"h":28.8,"l":28.205,"n":35,"o":28.64,"t":"2026-10-15T14:00:00Z","v":8169,"vw":28.294891},{"c":27.49,"h":27.915,"l":27.49,"n":21,"o":27.84,"t":"2026-10-15T14:05:00Z","v":3166,"vw":27.695354},{"c":27.275,"h":27.275,"l":26.81,"n":122,"o":27,"t":"2026-10-15T14:10:00Z","v":20009,"vw":26.948587},{"c":27.2939,"h":27.5574,"l":27.195,"n":18,"o":27.45,"t":"2026-10-15T14:15:00Z","v":3771,"vw":27.47244},{"c":27.15,"h":27.15,"l":26.81,"n":21,"o":26.91,"t":"2026-10-15T14:20:00Z","v":2952,"vw":27.000774},{"c":26.9501,"h":27.09,"l":26.9501,"n":8,"o":27.05,"t":"2026-10-15T14:25:00Z","v":586,"vw":27.0373},{"c":26.7,"h":27.26,"l":26.7,"n":45,"o":27.26,"t":"2026-10-15T14:30:00Z","v":14471,"vw":26.85374},{"c":26.45,"h":26.9388,"l":26.45,"n":26,"o":26.7,"t":"2026-10-15T14:35:00Z","v":1895,"vw":26.663733},{"c":26.195,"h":26.45,"l":26.05,"n":35,"o":26.38,"t":"2026-10-15T14:40:00Z","v":8410,"vw":26.251298},{"c":26.1067,"h":26.2261,"l":26.1067,"n":21,"o":26.13,"t":"2026-10-15T14:45:00Z","v":2386,"vw":26.132987},{"c":25.9266,"h":26.24,"l":25.92,"n":12,"o":26.24,"t":"2026-10-15T14:50:00Z","v":2735,"vw":26.001726},{"c":25.5,"h":26.04,"l":25.485,"n":28,"o":25.93,"t":"2026-10-15T14:55:00Z","v":4014,"vw":25.686026},{"c":25.2401,"h":25.85,"l":25.2401,"n":22,"o":25.85,"t":"2026-10-15T15:00:00Z","v":2084,"vw":25.584285},{"c":25.105,"h":25.38,"l":25.02,"n":27,"o":25.2201,"t":"2026-10-15T15:05:00Z","v":2375,"vw":25.224197},{"c":24.67,"h":24.92,"l":24.53,"n":45,"o":24.92,"t":"2026-10-15T15:10:00Z","v":5488,"vw":24.552677},{"c":24.87,"h":24.87,"l":24.67,"n":28,"o":24.67,"t":"2026-10-15T15:15:00Z","v":2941,"vw":24.702958},{"c":24.74,"h":24.74,"l":24.74,"n":3,"o":24.74,"t":"2026-10-15T15:20:00Z","v":240,"vw":24.74},{"c":25.0799,"h":25.0799,"l":24.78,"n":7,"o":24.78,"t":"2026-10-15T15:25:00Z","v":435,"vw":25.000771},{"c":24.69,"h":24.903,"l":24.69,"n":10,"o":24.903,"t":"2026-10-15T15:30:00Z","v":1713,"vw":24.835},{"c":24.521,"h":24.521,"l":24.521,"n":2,"o":24.521,"t":"2026-10-15T15:35:00Z","v":1500,"vw":24.521},{"c":24.44,"h":24.5,"l":24.41,"n":18,"o":24.425,"t":"2026-10-15T15:40:00Z","v":4500,"vw":24.446975},{"c":24.575,"h":24.7,"l":24.4813,"n":13,"o":24.4813,"t":"2026-10-15T15:45:00Z","v":2894,"vw":24.579939},{"c":24.86,"h":24.86,"l":24.5006,"n":39,"o":24.51,"t":"2026-10-15T15:50:00Z","v":13100,"vw":24.559359},{"c":24.4,"h":24.82,"l":24.4,"n":27,"o":24.8,"t":"2026-10-15T15:55:00Z","v":2178,"vw":24.555706},{"c":24.61,"h":24.61,"l":24.38,"n":16,"o":24.56,"t":"2026-10-15T16:00:00Z","v":1725,"vw":24.46317},{"c":24.73,"h":24.74,"l":24.73,"n":9,"o":24.74,"t":"2026-10-15T16:05:00Z","v":1089,"vw":24.737444},{"c":24.74,"h":24.74,"l":24.7,"n":18,"o":24.7,"t":"2026-10-15T16:10:00Z","v":1043,"vw":24.716378},{"c":24.765,"h":24.765,"l":24.765,"n":1,"o":24.765,"t":"2026-10-15T16:15:00Z","v":500,"vw":24.765},{"c":24.77,"h":24.77,"l":24.77,"n":1,"o":24.77,"t":"2026-10-15T16:20:00Z","v":100,"vw":24.77},{"c":24.5625,"h":24.6161,"l":24.51,"n":15,"o":24.6,"t":"2026-10-15T16:25:00Z","v":741,"vw":24.576119},{"c":24.6601,"h":24.6601,"l":24.6601,"n":1,"o":24.6601,"t":"2026-10-15T16:30:00Z","v":103,"vw":24.6601},{"c":24.47,"h":24.47,"l":24.47,"n":1,"o":24.47,"t":"2026-10-15T16:35:00Z","v":100,"vw":24.47},{"c":24.7,"h":24.8155,"l":24.65,"n":4,"o":24.65,"t":"2026-10-15T16:40:00Z","v":930,"vw":24.7475},{"c":24.72,"h":24.72,"l":24.72,"n":2,"o":24.72,"t":"2026-10-15T16:45:00Z","v":500,"vw":24.72},{"c":24.695,"h":24.695,"l":24.69,"n":4,"o":24.69,"t":"2026-10-15T16:50:00Z","v":662,"vw":24.6925},{"c":24.5,"h":24.54,"l":24.46,"n":7,"o":24.54,"t":"2026-10-15T17:00:00Z","v":700,"vw":24.487859},{"c":24.41,"h":24.41,"l":24.41,"n":1,"o":24.41,"t":"2026-10-15T17:05:00Z","v":100,"vw":24.41},{"c":24.31,"h":24.31,"l":24.31,"n":1,"o":24.31,"t":"2026-10-15T17:15:00Z","v":100,"vw":24.31},{"c":24.41,"h":24.41,"l":24.41,"n":3,"o":24.41,"t":"2026-10-15T17:20:00Z","v":174,"vw":24.41},{"c":24.52,"h":24.52,"l":24.5,"n":30,"o":24.5,"t":"2026-10-15T17:25:00Z","v":751,"vw":24.514684},{"c":24.52,"h":24.52,"l":24.52,"n":2,"o":24.52,"t":"2026-10-15T17:30:00Z","v":200,"vw":24.52},{"c":24.35,"h":24.35,"l":24.31,"n":10,"o":24.32,"t":"2026-10-15T17:35:00Z","v":918,"vw":24.318571},{"c":24.23,"h":24.32,"l":24.23,"n":5,"o":24.32,"t":"2026-10-15T17:40:00Z","v":814,"vw":24.288042},{"c":24.36,"h":24.36,"l":24.201,"n":6,"o":24.23,"t":"2026-10-15T17:45:00Z","v":3699,"vw":24.220357},{"c":24.43,"h":24.43,"l":24.33,"n":3,"o":24.33,"t":"2026-10-15T17:55:00Z","v":355,"vw":24.373662},{"c":24.13,"h":24.41,"l":24.04,"n":21,"o":24.41,"t":"2026-10-15T18:00:00Z","v":4927,"vw":24.287735},{"c":24.795,"h":24.85,"l":23.77,"n":210,"o":23.92,"t":"2026-10-15T18:05:00Z","v":19310,"vw":24.08653},{"c":24.55,"h":24.9399,"l":24.5282,"n":10,"o":24.795,"t":"2026-10-15T18:10:00Z","v":2279,"vw":24.66954},{"c":24.8517,"h":24.8517,"l":24.7,"n":8,"o":24.7,"t":"2026-10-15T18:20:00Z","v":2010,"vw":24.842073},{"c":24.77,"h":25.06,"l":24.77,"n":54,"o":24.77,"t":"2026-10-15T18:25:00Z","v":4380,"vw":24.884338},{"c":24.6651,"h":24.6651,"l":24.6651,"n":1,"o":24.6651,"t":"2026-10-15T18:30:00Z","v":300,"vw":24.6651},{"c":24.3988,"h":24.4225,"l":24.3988,"n":2,"o":24.4225,"t":"2026-10-15T18:35:00Z","v":1300,"vw":24.404269},{"c":24.355,"h":24.38,"l":24.355,"n":6,"o":24.38,"t":"2026-10-15T18:40:00Z","v":453,"vw":24.363152},{"c":24.265,"h":24.265,"l":24.265,"n":2,"o":24.265,"t":"2026-10-15T18:45:00Z","v":272,"vw":24.265},{"c":24.1344,"h":24.14,"l":24.03,"n":9,"o":24.03,"t":"2026-10-15T18:50:00Z","v":2058,"vw":24.129387},{"c":24.24,"h":24.24,"l":24.24,"n":1,"o":24.24,"t":"2026-10-15T18:55:00Z","v":100,"vw":24.24},{"c":23.755,"h":23.79,"l":23.755,"n":6,"o":23.79,"t":"2026-10-15T19:00:00Z","v":936,"vw":23.770556},{"c":23.69,"h":23.69,"l":23.69,"n":1,"o":23.69,"t":"2026-10-15T19:05:00Z","v":200,"vw":23.69},{"c":23.11,"h":23.12,"l":23.11,"n":12,"o":23.12,"t":"2026-10-15T19:10:00Z","v":1914,"vw":23.117101},{"c":22.9701,"h":22.9701,"l":22.97,"n":10,"o":22.97,"t":"2026-10-15T19:15:00Z","v":595,"vw":22.970045},{"c":22.95,"h":22.97,"l":22.621,"n":20,"o":22.97,"t":"2026-10-15T19:20:00Z","v":2803,"vw":22.87848},{"c":22.91,"h":22.91,"l":22.91,"n":3,"o":22.91,"t":"2026-10-15T19:25:00Z","v":502,"vw":22.91},{"c":22.8199,"h":22.8199,"l":22.73,"n":15,"o":22.785,"t":"2026-10-15T19:30:00Z","v":3939,"vw":22.784605},{"c":22.215,"h":22.81,"l":22.215,"n":9,"o":22.81,"t":"2026-10-15T19:35:00Z","v":1145,"vw":22.3665},{"c":22.5496,"h":22.5496,"l":22.32,"n":16,"o":22.34,"t":"2026-10-15T19:40:00Z","v":1147,"vw":22.461257},{"c":22.115,"h":22.22,"l":22.0454,"n":4,"o":22.22,"t":"2026-10-15T19:45:00Z","v":340,"vw":22.1268},{"c":22,"h":22.175,"l":22,"n":16,"o":22,"t":"2026-10-15T19:50:00Z","v":1433,"vw":22.080275},{"c":22.0494,"h":22.42,"l":22.0494,"n":10,"o":22.24,"t":"2026-10-15T19:55:00Z","v":3426,"vw":22.29599},{"c":22.26,"h":22.26,"l":22.26,"n":1,"o":22.26,"t":"2026-10-15T20:00:00Z","v":253,"vw":22.26},{"c":21.9102,"h":21.9102,"l":21.9102,"n":1,"o":21.9102,"t":"2026-10-15T20:25:00Z","v":100,"vw":21.9102},{"c":21.9973,"h":21.9973,"l":21.9973,"n":1,"o":21.9973,"t":"2026-10-15T23:40:00Z","v":130,"vw":21.9973},{"c":22.05,"h":22.05,"l":22.05,"n":3,"o":22.05,"t":"2026-10-16T08:00:00Z","v":201,"vw":22.05},{"c":22.36,"h":22.36,"l":22.32,"n":9,"o":22.3319,"t":"2026-10-16T09:10:00Z","v":1933,"vw":22.334754},{"c":22.27,"h":22.27,"l":22.27,"n":1,"o":22.27,"t":"2026-10-16T09:55:00Z","v":120,"vw":22.27},{"c":22.91,"h":22.91,"l":22.91,"n":1,"o":22.91,"t":"2026-10-16T11:35:00Z","v":187,"vw":22.91},{"c":23.1,"h":23.1,"l":23.1,"n":1,"o":23.1,"t":"2026-10-16T11:40:00Z","v":1000,"vw":23.1},{"c":23.15,"h":23.15,"l":23.15,"n":3,"o":23.15,"t":"2026-10-16T11:45:00Z","v":350,"vw":23.15},{"c":23.05,"h":23.05,"l":23.05,"n":2,"o":23.05,"t":"2026-10-16T12:20:00Z","v":578,"vw":23.05},{"c":22.82,"h":22.85,"l":22.82,"n":4,"o":22.85,"t":"2026-10-16T12:30:00Z","v":390,"vw":22.830345},{"c":23.5,"h":23.5,"l":23.5,"n":2,"o":23.5,"t":"2026-10-16T12:55:00Z","v":500,"vw":23.5},{"c":23.6,"h":23.62,"l":23.5,"n":9,"o":23.5,"t":"2026-10-16T13:00:00Z","v":2016,"vw":23.579293},{"c":23.97,"h":23.97,"l":23.7,"n":3,"o":23.7,"t":"2026-10-16T13:05:00Z","v":1050,"vw":23.802514},{"c":23.6,"h":23.6,"l":23.6,"n":5,"o":23.6,"t":"2026-10-16T13:10:00Z","v":346,"vw":23.6},{"c":24.03,"h":24.05,"l":23.99,"n":13,"o":23.99,"t":"2026-10-16T13:20:00Z","v":2000,"vw":24.01476},{"c":23.2,"h":23.21,"l":23.2,"n":17,"o":23.21,"t":"2026-10-16T13:25:00Z","v":1025,"vw":23.207182},{"c":23.42,"h":23.7884,"l":22.82,"n":38,"o":23.5,"t":"2026-10-16T13:30:00Z","v":3471,"vw":23.375443},{"c":22.315,"h":23.25,"l":22.315,"n":23,"o":23.25,"t":"2026-10-16T13:35:00Z","v":1896,"vw":23.022755},{"c":22.28,"h":22.75,"l":22.28,"n":19,"o":22.75,"t":"2026-10-16T13:40:00Z","v":1892,"vw":22.488565},{"c":22.765,"h":23,"l":22.53,"n":20,"o":22.545,"t":"2026-10-16T13:45:00Z","v":2478,"vw":22.718665},{"c":22.83,"h":23,"l":22.53,"n":21,"o":22.54,"t":"2026-10-16T13:50:00Z","v":2064,"vw":22.878712},{"c":22.76,"h":22.9347,"l":22.76,"n":9,"o":22.9347,"t":"2026-10-16T13:55:00Z","v":665,"vw":22.808947},{"c":22.777,"h":22.777,"l":22.665,"n":9,"o":22.665,"t":"2026-10-16T14:00:00Z","v":1602,"vw":22.739667},{"c":22.585,"h":22.72,"l":22.4001,"n":15,"o":22.41,"t":"2026-10-16T14:05:00Z","v":2137,"vw":22.509029},{"c":22.6,"h":22.61,"l":22.6,"n":27,"o":22.6,"t":"2026-10-16T14:10:00Z","v":10251,"vw":22.600156},{"c":22.27,"h":22.555,"l":22.27,"n":5,"o":22.27,"t":"2026-10-16T14:15:00Z","v":1464,"vw":22.396644},{"c":22.3,"h":22.3,"l":22.27,"n":4,"o":22.27,"t":"2026-10-16T14:25:00Z","v":10001,"vw":22.273897},{"c":22.2128,"h":22.32,"l":22.2128,"n":43,"o":22.31,"t":"2026-10-16T14:30:00Z","v":5261,"vw":22.281195},{"c":22.29,"h":22.29,"l":22.1,"n":29,"o":22.2,"t":"2026-10-16T14:35:00Z","v":3417,"vw":22.203448},{"c":22.6,"h":22.6,"l":22.59,"n":6,"o":22.59,"t":"2026-10-16T14:45:00Z","v":650,"vw":22.598333},{"c":23.06,"h":23.06,"l":22.825,"n":16,"o":22.9,"t":"2026-10-16T14:55:00Z","v":2069,"vw":22.936654},{"c":23.13,"h":23.135,"l":22.925,"n":19,"o":22.925,"t":"2026-10-16T15:00:00Z","v":6240,"vw":23.060221},{"c":23.63,"h":23.645,"l":23.225,"n":37,"o":23.23,"t":"2026-10-16T15:05:00Z","v":3290,"vw":23.304859},{"c":23.7,"h":23.7,"l":23.176,"n":45,"o":23.176,"t":"2026-10-16T15:10:00Z","v":11255,"vw":23.648443},{"c":23.7,"h":23.7,"l":23.5473,"n":8,"o":23.7,"t":"2026-10-16T15:15:00Z","v":1932,"vw":23.687132},{"c":23.6,"h":23.9188,"l":23.55,"n":23,"o":23.55,"t":"2026-10-16T15:20:00Z","v":2850,"vw":23.766734},{"c":23.9299,"h":23.9333,"l":23.431,"n":17,"o":23.431,"t":"2026-10-16T15:25:00Z","v":3435,"vw":23.746391},{"c":23.6208,"h":23.6208,"l":23.6208,"n":6,"o":23.6208,"t":"2026-10-16T15:30:00Z","v":2005,"vw":23.6208},{"c":23.86,"h":23.86,"l":23.86,"n":3,"o":23.86,"t":"2026-10-16T15:40:00Z","v":128,"vw":23.86},{"c":23.46,"h":23.46,"l":23.46,"n":1,"o":23.46,"t":"2026-10-16T15:45:00Z","v":100,"vw":23.46},{"c":24.05,"h":24.05,"l":23.93,"n":8,"o":23.93,"t":"2026-10-16T15:50:00Z","v":1281,"vw":23.946075},{"c":24.0561,"h":24.09,"l":24.0561,"n":7,"o":24.08,"t":"2026-10-16T15:55:00Z","v":602,"vw":24.0737},{"c":24.01,"h":24.01,"l":24.01,"n":6,"o":24.01,"t":"2026-10-16T16:00:00Z","v":1265,"vw":24.01},{"c":24,"h":24,"l":24,"n":3,"o":24,"t":"2026-10-16T16:10:00Z","v":614,"vw":24},{"c":23.551,"h":23.81,"l":23.551,"n":5,"o":23.81,"t":"2026-10-16T16:15:00Z","v":1954,"vw":23.786129},{"c":23.725,"h":24,"l":23.725,"n":8,"o":23.98,"t":"2026-10-16T16:30:00Z","v":2420,"vw":23.803786},{"c":24,"h":24,"l":23.97,"n":26,"o":23.98,"t":"2026-10-16T16:45:00Z","v":6456,"vw":23.999202},{"c":24.01,"h":24.01,"l":23.6201,"n":7,"o":24,"t":"2026-10-16T16:50:00Z","v":2688,"vw":23.81173},{"c":24.01,"h":24.01,"l":24.01,"n":4,"o":24.01,"t":"2026-10-16T16:55:00Z","v":150,"vw":24.01},{"c":24.291,"h":24.291,"l":24.1,"n":3,"o":24.1,"t":"2026-10-16T17:00:00Z","v":460,"vw":24.181848},{"c":24.37,"h":24.3732,"l":24.35,"n":6,"o":24.35,"t":"2026-10-16T17:05:00Z","v":1123,"vw":24.368691},{"c":24.43,"h":24.43,"l":24.43,"n":6,"o":24.43,"t":"2026-10-16T17:20:00Z","v":501,"vw":24.43},{"c":24.25,"h":24.56,"l":24.24,"n":10,"o":24.56,"t":"2026-10-16T17:25:00Z","v":868,"vw":24.287635},{"c":24.32,"h":24.32,"l":24.05,"n":9,"o":24.274,"t":"2026-10-16T17:35:00Z","v":1931,"vw":24.100789},{"c":24,"h":24.005,"l":24,"n":9,"o":24.005,"t":"2026-10-16T17:40:00Z","v":842,"vw":24.00129},{"c":23.9,"h":23.935,"l":23.9,"n":3,"o":23.935,"t":"2026-10-16T17:45:00Z","v":1500,"vw":23.902333},{"c":24.2115,"h":24.32,"l":23.8627,"n":6,"o":24.32,"t":"2026-10-16T17:50:00Z","v":1340,"vw":24.256444},{"c":24.31,"h":24.32,"l":24.31,"n":6,"o":24.32,"t":"2026-10-16T17:55:00Z","v":1022,"vw":24.31699},{"c":23.8701,"h":24.3199,"l":23.8701,"n":3,"o":24.3199,"t":"2026-10-16T18:00:00Z","v":416,"vw":24.095},{"c":24.32,"h":24.32,"l":24.28,"n":5,"o":24.28,"t":"2026-10-16T18:05:00Z","v":207,"vw":24.3},{"c":23.9897,"h":24.24,"l":23.9897,"n":7,"o":24.24,"t":"2026-10-16T18:10:00Z","v":586,"vw":24.168111},{"c":24,"h":24,"l":24,"n":2,"o":24,"t":"2026-10-16T18:15:00Z","v":727,"vw":24},{"c":24,"h":24.25,"l":24,"n":5,"o":24.25,"t":"2026-10-16T18:20:00Z","v":353,"vw":24.088028},{"c":24.1177,"h":24.1177,"l":24.1177,"n":2,"o":24.1177,"t":"2026-10-16T18:25:00Z","v":249,"vw":24.1177},{"c":24.3259,"h":24.49,"l":24.25,"n":6,"o":24.25,"t":"2026-10-16T18:30:00Z","v":660,"vw":24.321913},{"c":24.3,"h":24.32,"l":24.16,"n":8,"o":24.16,"t":"2026-10-16T18:35:00Z","v":875,"vw":24.277801},{"c":24.485,"h":24.485,"l":24.4,"n":4,"o":24.485,"t":"2026-10-16T18:45:00Z","v":301,"vw":24.456667},{"c":24.41,"h":24.41,"l":24.4,"n":8,"o":24.4,"t":"2026-10-16T18:50:00Z","v":465,"vw":24.405046},{"c":24.3371,"h":24.55,"l":24.3371,"n":12,"o":24.55,"t":"2026-10-16T18:55:00Z","v":1482,"vw":24.4536},{"c":24.72,"h":24.73,"l":24.3,"n":45,"o":24.3,"t":"2026-10-16T19:00:00Z","v":3841,"vw":24.622741},{"c":24.9,"h":24.985,"l":24.79,"n":23,"o":24.8143,"t":"2026-10-16T19:05:00Z","v":1552,"vw":24.909084},{"c":24.709,"h":24.709,"l":24.709,"n":1,"o":24.709,"t":"2026-10-16T19:10:00Z","v":281,"vw":24.709},{"c":24.475,"h":24.475,"l":24.475,"n":14,"o":24.475,"t":"2026-10-16T19:15:00Z","v":432,"vw":24.475},{"c":24.185,"h":24.27,"l":23.9745,"n":5,"o":24.27,"t":"2026-10-16T19:20:00Z","v":990,"vw":24.095632},{"c":24.125,"h":24.125,"l":23.8989,"n":4,"o":23.8989,"t":"2026-10-16T19:25:00Z","v":2220,"vw":23.909094},{"c":24.51,"h":24.8699,"l":24.195,"n":7,"o":24.195,"t":"2026-10-16T19:30:00Z","v":861,"vw":24.656986},{"c":24.705,"h":24.705,"l":24.1901,"n":4,"o":24.1901,"t":"2026-10-16T19:40:00Z","v":498,"vw":24.29391},{"c":24.5512,"h":24.75,"l":24.5512,"n":4,"o":24.75,"t":"2026-10-16T19:50:00Z","v":2153,"vw":24.57894},{"c":24.75,"h":24.98,"l":24.75,"n":68,"o":24.78,"t":"2026-10-16T19:55:00Z","v":5551,"vw":24.791704},{"c":24.97,"h":24.97,"l":24.97,"n":2,"o":24.97,"t":"2026-10-16T20:00:00Z","v":559,"vw":24.97},{"c":24.63,"h":24.63,"l":24.63,"n":1,"o":24.63,"t":"2026-10-16T20:45:00Z","v":100,"vw":24.63},{"c":24.4883,"h":24.4883,"l":24.4883,"n":2,"o":24.4883,"t":"2026-10-16T21:20:00Z","v":361,"vw":24.4883},{"c":24.4063,"h":24.4063,"l":24.4063,"n":1,"o":24.4063,"t":"2026-10-16T21:25:00Z","v":314,"vw":24.4063},{"c":24.9454,"h":24.9454,"l":24.9454,"n":1,"o":24.9454,"t":"2026-10-16T22:40:00Z","v":400,"vw":24.9454},{"c":24.8,"h":24.8,"l":24.8,"n":1,"o":24.8,"t":"2026-10-16T23:10:00Z","v":100,"vw":24.8},{"c":23.25,"h":23.25,"l":23.25,"n":9,"o":23.25,"t":"2026-10-19T08:00:00Z","v":395,"vw":23.25},{"c":23.32,"h":23.32,"l":23.31,"n":15,"o":23.32,"t":"2026-10-19T08:05:00Z","v":7451,"vw":23.319863},{"c":22.91,"h":22.91,"l":22.91,"n":2,"o":22.91,"t":"2026-10-19T10:05:00Z","v":186,"vw":22.91},{"c":23.2,"h":23.2,"l":23.2,"n":2,"o":23.2,"t":"2026-10-19T11:10:00Z","v":250,"vw":23.2},{"c":23,"h":23,"l":23,"n":1,"o":23,"t":"2026-10-19T11:20:00Z","v":400,"vw":23},{"c":23.35,"h":23.35,"l":23.35,"n":3,"o":23.35,"t":"2026-10-19T11:30:00Z","v":150,"vw":23.35},{"c":23.0838,"h":23.0838,"l":23.0838,"n":1,"o":23.0838,"t":"2026-10-19T12:00:00Z","v":117,"vw":23.0838},{"c":22.63,"h":22.63,"l":22.63,"n":1,"o":22.63,"t":"2026-10-19T12:25:00Z","v":385,"vw":22.63},{"c":22.5741,"h":22.5741,"l":22.5741,"n":1,"o":22.5741,"t":"2026-10-19T12:45:00Z","v":614,"vw":22.5741},{"c":23.25,"h":23.25,"l":23.2,"n":2,"o":23.2,"t":"2026-10-19T13:10:00Z","v":220,"vw":23.225},{"c":22.76,"h":23.25,"l":22.76,"n":6,"o":23.25,"t":"2026-10-19T13:20:00Z","v":916,"vw":23.048235},{"c":24.242,"h":24.242,"l":22.19,"n":42,"o":22.4,"t":"2026-10-19T13:30:00Z","v":4946,"vw":23.109002},{"c":24.79,"h":24.79,"l":24.32,"n":22,"o":24.32,"t":"2026-10-19T13:35:00Z","v":4740,"vw":24.483467},{"c":24.265,"h":24.265,"l":24.14,"n":4,"o":24.14,"t":"2026-10-19T13:40:00Z","v":621,"vw":24.2025},{"c":24.2065,"h":24.2065,"l":24.2065,"n":1,"o":24.2065,"t":"2026-10-19T13:45:00Z","v":400,"vw":24.2065},{"c":25.69,"h":25.8,"l":25.25,"n":12,"o":25.4,"t":"2026-10-19T14:00:00Z","v":1563,"vw":25.540806},{"c":25.625,"h":25.79,"l":25.625,"n":29,"o":25.7,"t":"2026-10-19T14:05:00Z","v":7739,"vw":25.681954},{"c":24.9,"h":24.9,"l":24.78,"n":13,"o":24.78,"t":"2026-10-19T14:15:00Z","v":2610,"vw":24.811715},{"c":24.83,"h":24.83,"l":24.83,"n":1,"o":24.83,"t":"2026-10-19T14:20:00Z","v":2000,"vw":24.83},{"c":25.1244,"h":25.1244,"l":25.1244,"n":2,"o":25.1244,"t":"2026-10-19T14:30:00Z","v":385,"vw":25.1244},{"c":25.185,"h":25.185,"l":25.185,"n":1,"o":25.185,"t":"2026-10-19T14:35:00Z","v":500,"vw":25.185},{"c":25.18,"h":25.18,"l":25.18,"n":3,"o":25.18,"t":"2026-10-19T14:40:00Z","v":505,"vw":25.18},{"c":24.51,"h":24.85,"l":24.51,"n":9,"o":24.85,"t":"2026-10-19T14:45:00Z","v":1929,"vw":24.645423},{"c":24.72,"h":24.72,"l":24.61,"n":4,"o":24.61,"t":"2026-10-19T15:10:00Z","v":420,"vw":24.674428},{"c":24.73,"h":24.73,"l":24.73,"n":1,"o":24.73,"t":"2026-10-19T15:15:00Z","v":100,"vw":24.73},{"c":24.41,"h":24.41,"l":24.41,"n":3,"o":24.41,"t":"2026-10-19T15:25:00Z","v":200,"vw":24.41},{"c":24.4,"h":24.42,"l":24.4,"n":25,"o":24.42,"t":"2026-10-19T15:35:00Z","v":6704,"vw":24.402956},{"c":24.4,"h":24.4,"l":24.4,"n":17,"o":24.4,"t":"2026-10-19T15:40:00Z","v":2719,"vw":24.4},{"c":24.35,"h":24.4,"l":24.35,"n":23,"o":24.4,"t":"2026-10-19T15:45:00Z","v":4293,"vw":24.396498},{"c":24.1701,"h":24.1701,"l":24.1701,"n":1,"o":24.1701,"t":"2026-10-19T15:50:00Z","v":100,"vw":24.1701},{"c":24,"h":24.24,"l":24,"n":16,"o":24.24,"t":"2026-10-19T15:55:00Z","v":1718,"vw":24.052395},{"c":24.38,"h":24.38,"l":24.38,"n":3,"o":24.38,"t":"2026-10-19T16:00:00Z","v":158,"vw":24.38},{"c":24.405,"h":24.405,"l":24.405,"n":1,"o":24.405,"t":"2026-10-19T16:05:00Z","v":200,"vw":24.405},{"c":24.2929,"h":24.3584,"l":24.2929,"n":4,"o":24.3584,"t":"2026-10-19T16:10:00Z","v":650,"vw":24.328627},{"c":24.18,"h":24.18,"l":24.04,"n":9,"o":24.04,"t":"2026-10-19T16:15:00Z","v":703,"vw":24.145},{"c":24.3,"h":24.3,"l":24.3,"n":1,"o":24.3,"t":"2026-10-19T16:20:00Z","v":102,"vw":24.3},{"c":24.359,"h":24.359,"l":24.359,"n":3,"o":24.359,"t":"2026-10-19T16:30:00Z","v":302,"vw":24.359},{"c":24.4401,"h":24.4401,"l":24.4401,"n":1,"o":24.4401,"t":"2026-10-19T16:50:00Z","v":150,"vw":24.4401},{"c":24.9,"h":24.91,"l":24.8575,"n":4,"o":24.91,"t":"2026-10-19T17:45:00Z","v":4700,"vw":24.863883},{"c":24.94,"h":24.99,"l":24.94,"n":3,"o":24.99,"t":"2026-10-19T17:50:00Z","v":211,"vw":24.965},{"c":24.83,"h":24.9,"l":24.83,"n":4,"o":24.9,"t":"2026-10-19T17:55:00Z","v":253,"vw":24.865},{"c":24.8201,"h":24.8201,"l":24.8201,"n":1,"o":24.8201,"t":"2026-10-19T18:05:00Z","v":250,"vw":24.8201},{"c":25.09,"h":25.09,"l":25.09,"n":1,"o":25.09,"t":"2026-10-19T18:20:00Z","v":900,"vw":25.09},{"c":25.1506,"h":25.21,"l":25.14,"n":8,"o":25.14,"t":"2026-10-19T18:25:00Z","v":2126,"vw":25.149595},{"c":25.09,"h":25.2,"l":25.09,"n":39,"o":25.12,"t":"2026-10-19T18:30:00Z","v":9894,"vw":25.196999},{"c":25.11,"h":25.11,"l":25.05,"n":5,"o":25.05,"t":"2026-10-19T18:35:00Z","v":662,"vw":25.091595},{"c":24.805,"h":24.98,"l":24.79,"n":6,"o":24.98,"t":"2026-10-19T18:40:00Z","v":1173,"vw":24.939237},{"c":24.82,"h":24.82,"l":24.8,"n":9,"o":24.82,"t":"2026-10-19T18:45:00Z","v":1700,"vw":24.817487},{"c":24.81,"h":24.85,"l":24.81,"n":2,"o":24.85,"t":"2026-10-19T18:50:00Z","v":5100,"vw":24.849216},{"c":24.88,"h":24.88,"l":24.78,"n":3,"o":24.78,"t":"2026-10-19T18:55:00Z","v":351,"vw":24.808571},{"c":25,"h":25,"l":24.96,"n":14,"o":25,"t":"2026-10-19T19:05:00Z","v":4205,"vw":24.999048},{"c":25.16,"h":25.18,"l":25.16,"n":2,"o":25.18,"t":"2026-10-19T19:10:00Z","v":200,"vw":25.17},{"c":25,"h":25.085,"l":25,"n":4,"o":25.085,"t":"2026-10-19T19:15:00Z","v":353,"vw":25.051},{"c":24.91,"h":24.91,"l":24.91,"n":10,"o":24.91,"t":"2026-10-19T19:20:00Z","v":586,"vw":24.91},{"c":24.74,"h":24.74,"l":24.6626,"n":8,"o":24.72,"t":"2026-10-19T19:25:00Z","v":385,"vw":24.707533},{"c":24.65,"h":24.65,"l":24.65,"n":3,"o":24.65,"t":"2026-10-19T19:35:00Z","v":151,"vw":24.65},{"c":24.66,"h":24.66,"l":24.66,"n":3,"o":24.66,"t":"2026-10-19T19:40:00Z","v":124,"vw":24.66},{"c":25.02,"h":25.02,"l":25.02,"n":1,"o":25.02,"t":"2026-10-19T19:50:00Z","v":2000,"vw":25.02},{"c":25.55,"h":25.55,"l":25.28,"n":31,"o":25.28,"t":"2026-10-19T19:55:00Z","v":7176,"vw":25.389778},{"c":25.35,"h":25.35,"l":25.3,"n":2,"o":25.3,"t":"2026-10-19T20:10:00Z","v":500,"vw":25.325},{"c":25.3,"h":25.3,"l":25.3,"n":1,"o":25.3,"t":"2026-10-19T21:20:00Z","v":207,"vw":25.3},{"c":26,"h":26,"l":26,"n":1,"o":26,"t":"2026-10-20T10:10:00Z","v":100,"vw":26},{"c":26.26,"h":26.26,"l":26.26,"n":3,"o":26.26,"t":"2026-10-20T11:00:00Z","v":206,"vw":26.26},{"c":26.9886,"h":26.9886,"l":26.8,"n":8,"o":26.8,"t":"2026-10-20T11:50:00Z","v":4455,"vw":26.816166},{"c":26.945,"h":26.945,"l":26.81,"n":6,"o":26.81,"t":"2026-10-20T11:55:00Z","v":389,"vw":26.857621},{"c":26.82,"h":26.82,"l":26.81,"n":2,"o":26.81,"t":"2026-10-20T12:00:00Z","v":514,"vw":26.812218},{"c":27.1,"h":27.1,"l":27.1,"n":2,"o":27.1,"t":"2026-10-20T12:35:00Z","v":414,"vw":27.1},{"c":26.75,"h":26.77,"l":26.75,"n":21,"o":26.77,"t":"2026-10-20T12:40:00Z","v":1100,"vw":26.755714},{"c":26.57,"h":26.57,"l":26.57,"n":1,"o":26.57,"t":"2026-10-20T12:45:00Z","v":400,"vw":26.57},{"c":27.01,"h":27.01,"l":27.01,"n":1,"o":27.01,"t":"2026-10-20T12:55:00Z","v":2000,"vw":27.01},{"c":26.58,"h":26.58,"l":26.58,"n":1,"o":26.58,"t":"2026-10-20T13:15:00Z","v":629,"vw":26.58},{"c":26.57,"h":26.57,"l":26.57,"n":6,"o":26.57,"t":"2026-10-20T13:20:00Z","v":962,"vw":26.57},{"c":26.7,"h":26.7,"l":26.41,"n":10,"o":26.41,"t":"2026-10-20T13:30:00Z","v":10025,"vw":26.649121},{"c":26.18,"h":26.215,"l":26.09,"n":14,"o":26.09,"t":"2026-10-20T13:35:00Z","v":2289,"vw":26.156682},{"c":26.22,"h":26.68,"l":26.22,"n":15,"o":26.56,"t":"2026-10-20T13:40:00Z","v":3405,"vw":26.518458},{"c":26.41,"h":26.46,"l":26.41,"n":6,"o":26.46,"t":"2026-10-20T13:45:00Z","v":526,"vw":26.435},{"c":26.145,"h":26.145,"l":26.145,"n":2,"o":26.145,"t":"2026-10-20T13:50:00Z","v":278,"vw":26.145},{"c":26,"h":26.135,"l":26,"n":17,"o":26,"t":"2026-10-20T13:55:00Z","v":3758,"vw":26.042763},{"c":25.66,"h":25.69,"l":25.66,"n":5,"o":25.69,"t":"2026-10-20T14:00:00Z","v":763,"vw":25.664},{"c":25.12,"h":25.435,"l":25.12,"n":9,"o":25.435,"t":"2026-10-20T14:05:00Z","v":10747,"vw":25.247576},{"c":25.12,"h":25.42,"l":25.12,"n":18,"o":25.415,"t":"2026-10-20T14:10:00Z","v":1915,"vw":25.358352},{"c":24.79,"h":25.24,"l":24.79,"n":14,"o":25.24,"t":"2026-10-20T14:20:00Z","v":2545,"vw":24.925343},{"c":24.325,"h":24.61,"l":24.3,"n":11,"o":24.61,"t":"2026-10-20T14:25:00Z","v":1613,"vw":24.37651},{"c":24.17,"h":24.17,"l":24.17,"n":4,"o":24.17,"t":"2026-10-20T14:40:00Z","v":225,"vw":24.17},{"c":24.249,"h":24.249,"l":24.1,"n":5,"o":24.1,"t":"2026-10-20T14:45:00Z","v":626,"vw":24.199333},{"c":25.1,"h":25.1,"l":24.98,"n":5,"o":24.98,"t":"2026-10-20T15:10:00Z","v":1624,"vw":25.0925},{"c":24.92,"h":25.1799,"l":24.92,"n":10,"o":24.9367,"t":"2026-10-20T15:15:00Z","v":1500,"vw":24.964698},{"c":24.86,"h":24.86,"l":24.86,"n":10,"o":24.86,"t":"2026-10-20T15:25:00Z","v":663,"vw":24.86},{"c":25.21,"h":25.25,"l":24.98,"n":55,"o":24.98,"t":"2026-10-20T15:40:00Z","v":10383,"vw":25.203083},{"c":25.199,"h":25.199,"l":25.19,"n":8,"o":25.19,"t":"2026-10-20T15:50:00Z","v":1196,"vw":25.1982},{"c":25.13,"h":25.13,"l":25.13,"n":4,"o":25.13,"t":"2026-10-20T15:55:00Z","v":1118,"vw":25.13},{"c":25.04,"h":25.04,"l":25.04,"n":11,"o":25.04,"t":"2026-10-20T16:05:00Z","v":1140,"vw":25.04},{"c":25.29,"h":25.29,"l":25.09,"n":4,"o":25.09,"t":"2026-10-20T16:15:00Z","v":1292,"vw":25.105504},{"c":25.0689,"h":25.0689,"l":25.0689,"n":1,"o":25.0689,"t":"2026-10-20T16:35:00Z","v":150,"vw":25.0689},{"c":25,"h":25,"l":25,"n":3,"o":25,"t":"2026-10-20T16:50:00Z","v":206,"vw":25},{"c":25.14,"h":25.14,"l":25.14,"n":2,"o":25.14,"t":"2026-10-20T17:00:00Z","v":1000,"vw":25.14},{"c":25.21,"h":25.215,"l":25.21,"n":4,"o":25.215,"t":"2026-10-20T17:30:00Z","v":800,"vw":25.211875},{"c":25.215,"h":25.215,"l":25.215,"n":1,"o":25.215,"t":"2026-10-20T17:50:00Z","v":200,"vw":25.215},{"c":25.005,"h":25.005,"l":25.005,"n":1,"o":25.005,"t":"2026-10-20T18:00:00Z","v":300,"vw":25.005},{"c":25.095,"h":25.17,"l":25.02,"n":10,"o":25.1,"t":"2026-10-20T18:05:00Z","v":6904,"vw":25.063313},{"c":25.22,"h":25.22,"l":25.03,"n":5,"o":25.095,"t":"2026-10-20T18:10:00Z","v":700,"vw":25.102857},{"c":25.27,"h":25.27,"l":25.095,"n":4,"o":25.095,"t":"2026-10-20T18:15:00Z","v":700,"vw":25.245},{"c":25.29,"h":25.29,"l":25.29,"n":5,"o":25.29,"t":"2026-10-20T18:20:00Z","v":600,"vw":25.29},{"c":25.38,"h":25.38,"l":25.38,"n":4,"o":25.38,"t":"2026-10-20T18:25:00Z","v":522,"vw":25.38},{"c":25.07,"h":25.38,"l":25.065,"n":33,"o":25.23,"t":"2026-10-20T18:30:00Z","v":2508,"vw":25.162267},{"c":24.98,"h":25.07,"l":24.98,"n":9,"o":25.07,"t":"2026-10-20T18:35:00Z","v":682,"vw":24.999895},{"c":25.3,"h":25.3,"l":25.3,"n":1,"o":25.3,"t":"2026-10-20T18:40:00Z","v":100,"vw":25.3},{"c":25.165,"h":25.46,"l":25.1608,"n":9,"o":25.46,"t":"2026-10-20T18:45:00Z","v":1850,"vw":25.214859},{"c":25.095,"h":25.095,"l":25.095,"n":1,"o":25.095,"t":"2026-10-20T18:55:00Z","v":100,"vw":25.095},{"c":25.095,"h":25.095,"l":25.095,"n":4,"o":25.095,"t":"2026-10-20T19:00:00Z","v":375,"vw":25.095},{"c":25.095,"h":25.095,"l":24.981,"n":11,"o":25.095,"t":"2026-10-20T19:05:00Z","v":1136,"vw":25.05362},{"c":25.07,"h":25.0951,"l":25.07,"n":9,"o":25.0951,"t":"2026-10-20T19:10:00Z","v":1189,"vw":25.083698},{"c":25.3,"h":25.3,"l":25.3,"n":1,"o":25.3,"t":"2026-10-20T19:15:00Z","v":390,"vw":25.3},{"c":25.33,"h":25.33,"l":25.3,"n":7,"o":25.3,"t":"2026-10-20T19:20:00Z","v":598,"vw":25.306},{"c":25.165,"h":25.26,"l":25.16,"n":19,"o":25.26,"t":"2026-10-20T19:25:00Z","v":1652,"vw":25.184098},{"c":24.98,"h":25.165,"l":24.93,"n":31,"o":25.165,"t":"2026-10-20T19:30:00Z","v":3497,"vw":25.049829},{"c":25.42,"h":25.44,"l":25.42,"n":2,"o":25.44,"t":"2026-10-20T19:40:00Z","v":200,"vw":25.43},{"c":25.42,"h":25.42,"l":25.06,"n":6,"o":25.42,"t":"2026-10-20T19:45:00Z","v":838,"vw":25.340095},{"c":25.24,"h":25.24,"l":25.17,"n":3,"o":25.17,"t":"2026-10-20T19:50:00Z","v":401,"vw":25.1875},{"c":25.65,"h":25.66,"l":25.34,"n":33,"o":25.34,"t":"2026-10-20T19:55:00Z","v":5021,"vw":25.568571},{"c":25.53,"h":25.53,"l":25.53,"n":2,"o":25.53,"t":"2026-10-20T20:05:00Z","v":300,"vw":25.53},{"c":24.5962,"h":24.5962,"l":24.5962,"n":1,"o":24.5962,"t":"2026-10-20T21:15:00Z","v":1250,"vw":24.5962},{"c":24.6,"h":24.6,"l":24.55,"n":8,"o":24.55,"t":"2026-10-20T22:20:00Z","v":5202,"vw":24.568327},{"c":24.71,"h":24.71,"l":24.7,"n":4,"o":24.7,"t":"2026-10-21T10:25:00Z","v":300,"vw":24.705},{"c":24.39,"h":24.43,"l":24.39,"n":3,"o":24.43,"t":"2026-10-21T11:00:00Z","v":256,"vw":24.41},{"c":24.126,"h":24.126,"l":24.126,"n":1,"o":24.126,"t":"2026-10-21T11:10:00Z","v":227,"vw":24.126},{"c":24.6,"h":24.6,"l":24.6,"n":1,"o":24.6,"t":"2026-10-21T11:40:00Z","v":200,"vw":24.6},{"c":24.66,"h":24.66,"l":24.51,"n":4,"o":24.51,"t":"2026-10-21T12:05:00Z","v":480,"vw":24.6225},{"c":24.77,"h":24.77,"l":24.77,"n":1,"o":24.77,"t":"2026-10-21T12:15:00Z","v":100,"vw":24.77},{"c":24.29,"h":24.29,"l":24.29,"n":6,"o":24.29,"t":"2026-10-21T12:30:00Z","v":290,"vw":24.29},{"c":24.47,"h":24.47,"l":24.21,"n":8,"o":24.28,"t":"2026-10-21T13:05:00Z","v":1525,"vw":24.390927},{"c":24.27,"h":24.27,"l":24.26,"n":14,"o":24.26,"t":"2026-10-21T13:10:00Z","v":1600,"vw":24.2675},{"c":24.16,"h":24.24,"l":24.15,"n":3,"o":24.24,"t":"2026-10-21T13:15:00Z","v":4200,"vw":24.161667},{"c":24.01,"h":24.07,"l":24.01,"n":4,"o":24.06,"t":"2026-10-21T13:20:00Z","v":440,"vw":24.05},{"c":24.25,"h":24.5,"l":23.81,"n":35,"o":24.5,"t":"2026-10-21T13:30:00Z","v":2469,"vw":24.106469},{"c":24.18,"h":24.51,"l":24.11,"n":62,"o":24.31,"t":"2026-10-21T13:35:00Z","v":6980,"vw":24.293353},{"c":24.8,"h":25.0697,"l":24.15,"n":40,"o":24.15,"t":"2026-10-21T13:40:00Z","v":5400,"vw":24.649622},{"c":24.6,"h":24.605,"l":24.5,"n":7,"o":24.505,"t":"2026-10-21T13:45:00Z","v":6297,"vw":24.5844},{"c":24.34,"h":24.35,"l":24.34,"n":3,"o":24.35,"t":"2026-10-21T13:50:00Z","v":300,"vw":24.343333},{"c":24.61,"h":24.6122,"l":24.6,"n":8,"o":24.61,"t":"2026-10-21T13:55:00Z","v":1579,"vw":24.609777},{"c":24.3066,"h":24.3066,"l":24.12,"n":7,"o":24.12,"t":"2026-10-21T14:00:00Z","v":1020,"vw":24.20326},{"c":24.48,"h":24.54,"l":24.48,"n":9,"o":24.54,"t":"2026-10-21T14:10:00Z","v":721,"vw":24.508685},{"c":24.7043,"h":24.82,"l":24.7043,"n":16,"o":24.82,"t":"2026-10-21T14:15:00Z","v":2607,"vw":24.804723},{"c":24.02,"h":24.29,"l":24.02,"n":26,"o":24.29,"t":"2026-10-21T14:20:00Z","v":2572,"vw":24.13},{"c":24.195,"h":24.195,"l":24.195,"n":1,"o":24.195,"t":"2026-10-21T14:25:00Z","v":200,"vw":24.195},{"c":24.24,"h":24.3976,"l":24.06,"n":5,"o":24.3976,"t":"2026-10-21T14:40:00Z","v":849,"vw":24.237429},{"c":24,"h":24.02,"l":23.88,"n":36,"o":24.01,"t":"2026-10-21T14:45:00Z","v":3045,"vw":23.970417},{"c":23.9601,"h":24.11,"l":23.9601,"n":9,"o":24.03,"t":"2026-10-21T14:50:00Z","v":1680,"vw":24.021711},{"c":24.29,"h":24.29,"l":24.28,"n":4,"o":24.28,"t":"2026-10-21T14:55:00Z","v":379,"vw":24.283333},{"c":24.29,"h":24.29,"l":24.18,"n":4,"o":24.18,"t":"2026-10-21T15:00:00Z","v":377,"vw":24.26035},{"c":24.19,"h":24.26,"l":24.19,"n":9,"o":24.26,"t":"2026-10-21T15:05:00Z","v":710,"vw":24.236667},{"c":24.15,"h":24.175,"l":24.02,"n":15,"o":24.12,"t":"2026-10-21T15:10:00Z","v":1777,"vw":24.101366},{"c":24.11,"h":24.15,"l":24.11,"n":8,"o":24.15,"t":"2026-10-21T15:15:00Z","v":1235,"vw":24.130881},{"c":24.2,"h":24.23,"l":24.19,"n":9,"o":24.23,"t":"2026-10-21T15:20:00Z","v":1300,"vw":24.202308},{"c":24.29,"h":24.29,"l":24.18,"n":3,"o":24.22,"t":"2026-10-21T15:25:00Z","v":300,"vw":24.23},{"c":24.13,"h":24.13,"l":24.11,"n":6,"o":24.12,"t":"2026-10-21T15:30:00Z","v":500,"vw":24.12},{"c":24.08,"h":24.12,"l":23.9,"n":16,"o":24.12,"t":"2026-10-21T15:35:00Z","v":1880,"vw":24.034851},{"c":24.04,"h":24.045,"l":23.91,"n":5,"o":23.91,"t":"2026-10-21T15:45:00Z","v":790,"vw":23.977975},{"c":24.0968,"h":24.0968,"l":24.0968,"n":1,"o":24.0968,"t":"2026-10-21T15:50:00Z","v":150,"vw":24.0968},{"c":23.93,"h":23.93,"l":23.93,"n":4,"o":23.93,"t":"2026-10-21T15:55:00Z","v":306,"vw":23.93},{"c":23.9988,"h":23.9988,"l":23.9988,"n":1,"o":23.9988,"t":"2026-10-21T16:00:00Z","v":800,"vw":23.9988},{"c":24.2605,"h":24.2605,"l":24.25,"n":4,"o":24.25,"t":"2026-10-21T16:05:00Z","v":323,"vw":24.2535},{"c":24.38,"h":24.38,"l":24.37,"n":2,"o":24.37,"t":"2026-10-21T16:20:00Z","v":200,"vw":24.375},{"c":24.305,"h":24.305,"l":24.305,"n":1,"o":24.305,"t":"2026-10-21T16:30:00Z","v":150,"vw":24.305},{"c":23.59,"h":24.305,"l":23.59,"n":38,"o":24.305,"t":"2026-10-21T16:35:00Z","v":3733,"vw":23.919885},{"c":23.78,"h":23.78,"l":23.59,"n":7,"o":23.6,"t":"2026-10-21T16:40:00Z","v":800,"vw":23.68},{"c":23.81,"h":23.975,"l":23.78,"n":6,"o":23.975,"t":"2026-10-21T16:45:00Z","v":480,"vw":23.84125},{"c":23.585,"h":23.76,"l":23.51,"n":21,"o":23.76,"t":"2026-10-21T16:50:00Z","v":2711,"vw":23.604213},{"c":23.49,"h":23.61,"l":23.48,"n":14,"o":23.55,"t":"2026-10-21T17:00:00Z","v":1803,"vw":23.545},{"c":23.6144,"h":23.6144,"l":23.4,"n":3,"o":23.4,"t":"2026-10-21T17:05:00Z","v":3302,"vw":23.457955},{"c":23.52,"h":23.72,"l":23.52,"n":11,"o":23.6,"t":"2026-10-21T17:10:00Z","v":4533,"vw":23.608215},{"c":23.52,"h":23.6,"l":23.52,"n":3,"o":23.6,"t":"2026-10-21T17:15:00Z","v":980,"vw":23.591579},{"c":23.49,"h":23.49,"l":23.49,"n":3,"o":23.49,"t":"2026-10-21T17:20:00Z","v":170,"vw":23.49},{"c":23.6,"h":23.6445,"l":23.53,"n":3,"o":23.6445,"t":"2026-10-21T17:30:00Z","v":4200,"vw":23.599393},{"c":23.48,"h":23.59,"l":23.48,"n":5,"o":23.59,"t":"2026-10-21T17:35:00Z","v":405,"vw":23.557647},{"c":23.71,"h":23.71,"l":23.7,"n":3,"o":23.7,"t":"2026-10-21T17:50:00Z","v":2712,"vw":23.708551},{"c":23.38,"h":23.6263,"l":23.38,"n":2,"o":23.6263,"t":"2026-10-21T18:00:00Z","v":1300,"vw":23.569462},{"c":23.51,"h":23.6199,"l":23.39,"n":7,"o":23.6199,"t":"2026-10-21T18:05:00Z","v":3039,"vw":23.420579},{"c":23.475,"h":23.475,"l":23.475,"n":1,"o":23.475,"t":"2026-10-21T18:10:00Z","v":200,"vw":23.475},{"c":23.35,"h":23.35,"l":23.19,"n":12,"o":23.22,"t":"2026-10-21T18:15:00Z","v":503,"vw":23.253333},{"c":23.58,"h":23.58,"l":23.36,"n":26,"o":23.38,"t":"2026-10-21T18:25:00Z","v":6850,"vw":23.465663},{"c":23.23,"h":23.25,"l":23.23,"n":9,"o":23.25,"t":"2026-10-21T18:35:00Z","v":376,"vw":23.236667},{"c":23.19,"h":23.4399,"l":23.17,"n":10,"o":23.17,"t":"2026-10-21T18:40:00Z","v":6411,"vw":23.383984},{"c":23.44,"h":23.44,"l":23.44,"n":1,"o":23.44,"t":"2026-10-21T18:45:00Z","v":100,"vw":23.44},{"c":23.46,"h":23.46,"l":23.44,"n":29,"o":23.44,"t":"2026-10-21T18:50:00Z","v":7449,"vw":23.459039},{"c":23.5,"h":23.5,"l":23.5,"n":4,"o":23.5,"t":"2026-10-21T19:00:00Z","v":274,"vw":23.5},{"c":23.7,"h":23.7,"l":23.7,"n":3,"o":23.7,"t":"2026-10-21T19:10:00Z","v":800,"vw":23.7},{"c":23.39,"h":23.39,"l":23.39,"n":2,"o":23.39,"t":"2026-10-21T19:15:00Z","v":158,"vw":23.39},{"c":23.6801,"h":23.935,"l":23.6801,"n":2,"o":23.935,"t":"2026-10-21T19:25:00Z","v":1360,"vw":23.80755},{"c":23.38,"h":23.6716,"l":23.38,"n":5,"o":23.6716,"t":"2026-10-21T19:35:00Z","v":389,"vw":23.486457},{"c":23.5467,"h":23.6114,"l":23.47,"n":8,"o":23.47,"t":"2026-10-21T19:45:00Z","v":680,"vw":23.528617},{"c":23.6,"h":23.6,"l":23.6,"n":2,"o":23.6,"t":"2026-10-21T19:50:00Z","v":101,"vw":23.6},{"c":23.65,"h":23.65,"l":23.65,"n":1,"o":23.65,"t":"2026-10-21T19:55:00Z","v":100,"vw":23.65},{"c":23.91,"h":23.91,"l":23.91,"n":1,"o":23.91,"t":"2026-10-21T20:25:00Z","v":100,"vw":23.91},{"c":23.6,"h":23.6,"l":23.6,"n":4,"o":23.6,"t":"2026-10-21T20:30:00Z","v":244,"vw":23.6},{"c":23.4349,"h":23.4349,"l":23.4349,"n":2,"o":23.4349,"t":"2026-10-21T21:30:00Z","v":150,"vw":23.4349},{"c":24.6,"h":24.9,"l":24.6,"n":22,"o":24.72,"t":"2026-10-22T08:00:00Z","v":1088,"vw":24.660268},{"c":25.21,"h":25.21,"l":25.21,"n":1,"o":25.21,"t":"2026-10-22T11:00:00Z","v":100,"vw":25.21},{"c":25.55,"h":25.55,"l":25.55,"n":1,"o":25.55,"t":"2026-10-22T11:55:00Z","v":500,"vw":25.55},{"c":25.7,"h":25.7,"l":25.5,"n":3,"o":25.52,"t":"2026-10-22T12:35:00Z","v":1920,"vw":25.659375},{"c":25.76,"h":25.8,"l":25.76,"n":4,"o":25.8,"t":"2026-10-22T13:10:00Z","v":239,"vw":25.780861},{"c":25.8,"h":25.8,"l":25.8,"n":5,"o":25.8,"t":"2026-10-22T13:15:00Z","v":902,"vw":25.8},{"c":24.3273,"h":25.85,"l":23.83,"n":51,"o":25.85,"t":"2026-10-22T13:30:00Z","v":19594,"vw":24.188059},{"c":24.38,"h":24.54,"l":23.96,"n":35,"o":24.2,"t":"2026-10-22T13:35:00Z","v":6051,"vw":24.327254},{"c":24.48,"h":24.63,"l":24.415,"n":44,"o":24.63,"t":"2026-10-22T13:40:00Z","v":10567,"vw":24.543677},{"c":24.6122,"h":24.76,"l":24.575,"n":13,"o":24.76,"t":"2026-10-22T13:45:00Z","v":4492,"vw":24.745174},{"c":25.15,"h":25.185,"l":24.84,"n":10,"o":24.84,"t":"2026-10-22T13:50:00Z","v":1412,"vw":25.025625},{"c":25.135,"h":25.135,"l":25.135,"n":1,"o":25.135,"t":"2026-10-22T13:55:00Z","v":437,"vw":25.135},{"c":24.97,"h":25.11,"l":24.97,"n":3,"o":25.11,"t":"2026-10-22T14:00:00Z","v":402,"vw":25.04},{"c":25.1,"h":25.1,"l":25.1,"n":11,"o":25.1,"t":"2026-10-22T14:10:00Z","v":4300,"vw":25.1},{"c":25.15,"h":25.15,"l":25.15,"n":1,"o":25.15,"t":"2026-10-22T14:15:00Z","v":1010,"vw":25.15},{"c":25.27,"h":25.27,"l":25.26,"n":5,"o":25.27,"t":"2026-10-22T14:30:00Z","v":2010,"vw":25.2675},{"c":25.3906,"h":25.56,"l":25.38,"n":12,"o":25.4,"t":"2026-10-22T14:35:00Z","v":1230,"vw":25.403853},{"c":25.25,"h":25.45,"l":25.15,"n":16,"o":25.38,"t":"2026-10-22T14:40:00Z","v":2211,"vw":25.315294},{"c":25.49,"h":25.51,"l":25.23,"n":16,"o":25.24,"t":"2026-10-22T14:45:00Z","v":1164,"vw":25.399322},{"c":25.6216,"h":25.6216,"l":25.5,"n":7,"o":25.5,"t":"2026-10-22T14:50:00Z","v":413,"vw":25.576057},{"c":25.45,"h":25.7,"l":25.45,"n":8,"o":25.62,"t":"2026-10-22T14:55:00Z","v":966,"vw":25.555245},{"c":25.7,"h":25.7,"l":25.39,"n":16,"o":25.41,"t":"2026-10-22T15:00:00Z","v":11772,"vw":25.50072},{"c":25.9,"h":25.9,"l":25.77,"n":5,"o":25.77,"t":"2026-10-22T15:05:00Z","v":1801,"vw":25.879722},{"c":26.005,"h":26.1,"l":25.94,"n":23,"o":26,"t":"2026-10-22T15:10:00Z","v":12837,"vw":26.042425},{"c":25.4726,"h":25.9,"l":25.44,"n":20,"o":25.7501,"t":"2026-10-22T15:15:00Z","v":5200,"vw":25.647738},{"c":25.48,"h":25.48,"l":25.48,"n":4,"o":25.48,"t":"2026-10-22T15:20:00Z","v":1143,"vw":25.48},{"c":25.3382,"h":25.35,"l":25.24,"n":12,"o":25.31,"t":"2026-10-22T15:25:00Z","v":1292,"vw":25.327348},{"c":25.3,"h":25.44,"l":25.3,"n":6,"o":25.44,"t":"2026-10-22T15:30:00Z","v":732,"vw":25.395621},{"c":25.13,"h":25.2,"l":25.1101,"n":11,"o":25.1101,"t":"2026-10-22T15:35:00Z","v":1239,"vw":25.151264},{"c":25.32,"h":25.32,"l":25.13,"n":18,"o":25.22,"t":"2026-10-22T15:40:00Z","v":3903,"vw":25.176639},{"c":25.18,"h":25.32,"l":25.17,"n":11,"o":25.32,"t":"2026-10-22T15:50:00Z","v":946,"vw":25.207778},{"c":25,"h":25.02,"l":25,"n":10,"o":25.02,"t":"2026-10-22T15:55:00Z","v":636,"vw":25.013085},{"c":25.12,"h":25.155,"l":25.11,"n":11,"o":25.11,"t":"2026-10-22T16:05:00Z","v":1200,"vw":25.131581},{"c":25.1,"h":25.29,"l":25.1,"n":3,"o":25.29,"t":"2026-10-22T16:10:00Z","v":578,"vw":25.257071},{"c":25.02,"h":25.02,"l":25.01,"n":3,"o":25.01,"t":"2026-10-22T16:15:00Z","v":204,"vw":25.015},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-10-22T16:20:00Z","v":100,"vw":25},{"c":25.1056,"h":25.1056,"l":25.1,"n":4,"o":25.1,"t":"2026-10-22T16:25:00Z","v":277,"vw":25.1028},{"c":25.5,"h":25.5,"l":25.37,"n":8,"o":25.37,"t":"2026-10-22T16:30:00Z","v":1449,"vw":25.467066},{"c":25.41,"h":25.42,"l":25.41,"n":2,"o":25.42,"t":"2026-10-22T16:35:00Z","v":200,"vw":25.415},{"c":25.7,"h":25.71,"l":25.7,"n":8,"o":25.71,"t":"2026-10-22T16:45:00Z","v":1138,"vw":25.708097},{"c":25.89,"h":25.96,"l":25.89,"n":7,"o":25.93,"t":"2026-10-22T16:50:00Z","v":614,"vw":25.925},{"c":25.74,"h":25.815,"l":25.74,"n":20,"o":25.815,"t":"2026-10-22T16:55:00Z","v":6076,"vw":25.809645},{"c":25.75,"h":25.75,"l":25.695,"n":3,"o":25.695,"t":"2026-10-22T17:00:00Z","v":2202,"vw":25.745},{"c":25.95,"h":25.95,"l":25.95,"n":1,"o":25.95,"t":"2026-10-22T17:05:00Z","v":100,"vw":25.95},{"c":26.08,"h":26.1,"l":25.96,"n":66,"o":25.96,"t":"2026-10-22T17:10:00Z","v":17074,"vw":26.077223},{"c":26.074,"h":26.16,"l":26.05,"n":117,"o":26.11,"t":"2026-10-22T17:15:00Z","v":17105,"vw":26.122224},{"c":26.23,"h":26.23,"l":26.12,"n":50,"o":26.14,"t":"2026-10-22T17:20:00Z","v":9714,"vw":26.191979},{"c":26.16,"h":26.17,"l":26.16,"n":5,"o":26.17,"t":"2026-10-22T17:25:00Z","v":624,"vw":26.164714},{"c":26.1,"h":26.1,"l":26.06,"n":9,"o":26.06,"t":"2026-10-22T17:30:00Z","v":1936,"vw":26.095734},{"c":26.22,"h":26.22,"l":26.12,"n":6,"o":26.17,"t":"2026-10-22T17:35:00Z","v":3321,"vw":26.168485},{"c":26.13,"h":26.13,"l":26.13,"n":5,"o":26.13,"t":"2026-10-22T17:40:00Z","v":272,"vw":26.13},{"c":26.26,"h":26.26,"l":26,"n":30,"o":26.12,"t":"2026-10-22T17:45:00Z","v":5651,"vw":26.140922},{"c":26.2019,"h":26.27,"l":26.2019,"n":6,"o":26.26,"t":"2026-10-22T17:50:00Z","v":2761,"vw":26.246783},{"c":26.31,"h":26.31,"l":26.2306,"n":6,"o":26.2306,"t":"2026-10-22T17:55:00Z","v":3752,"vw":26.307854},{"c":26.41,"h":26.41,"l":26.295,"n":5,"o":26.295,"t":"2026-10-22T18:00:00Z","v":851,"vw":26.366875},{"c":26.35,"h":26.35,"l":26.35,"n":1,"o":26.35,"t":"2026-10-22T18:05:00Z","v":500,"vw":26.35},{"c":26.35,"h":26.35,"l":26.35,"n":1,"o":26.35,"t":"2026-10-22T18:10:00Z","v":500,"vw":26.35},{"c":26.315,"h":26.315,"l":26.315,"n":1,"o":26.315,"t":"2026-10-22T18:15:00Z","v":100,"vw":26.315},{"c":26.4,"h":26.4,"l":26.25,"n":13,"o":26.32,"t":"2026-10-22T18:20:00Z","v":2910,"vw":26.295862},{"c":26.5,"h":26.5,"l":26.315,"n":3,"o":26.315,"t":"2026-10-22T18:25:00Z","v":900,"vw":26.426855},{"c":26.31,"h":26.5,"l":26.31,"n":2,"o":26.5,"t":"2026-10-22T18:30:00Z","v":340,"vw":26.444118},{"c":26.415,"h":26.415,"l":26.415,"n":1,"o":26.415,"t":"2026-10-22T18:40:00Z","v":500,"vw":26.415},{"c":26.48,"h":26.48,"l":26.4,"n":4,"o":26.48,"t":"2026-10-22T18:55:00Z","v":935,"vw":26.462888},{"c":26.2001,"h":26.405,"l":26.2001,"n":3,"o":26.405,"t":"2026-10-22T19:00:00Z","v":415,"vw":26.258643},{"c":26,"h":26.02,"l":25.8428,"n":5,"o":25.8428,"t":"2026-10-22T19:20:00Z","v":676,"vw":25.924597},{"c":26.01,"h":26.1,"l":26.01,"n":5,"o":26.1,"t":"2026-10-22T19:30:00Z","v":369,"vw":26.04},{"c":26.16,"h":26.16,"l":26.16,"n":1,"o":26.16,"t":"2026-10-22T19:35:00Z","v":100,"vw":26.16},{"c":26.34,"h":26.34,"l":26.34,"n":7,"o":26.34,"t":"2026-10-22T19:40:00Z","v":421,"vw":26.34},{"c":26.34,"h":26.34,"l":26.17,"n":4,"o":26.17,"t":"2026-10-22T19:45:00Z","v":325,"vw":26.283333},{"c":26.02,"h":26.02,"l":25.77,"n":12,"o":25.77,"t":"2026-10-22T19:50:00Z","v":1340,"vw":25.848},{"c":25.97,"h":25.97,"l":25.88,"n":3,"o":25.88,"t":"2026-10-22T19:55:00Z","v":511,"vw":25.952},{"c":25.93,"h":25.93,"l":25.93,"n":1,"o":25.93,"t":"2026-10-22T20:00:00Z","v":795,"vw":25.93},{"c":26,"h":26,"l":25.99,"n":4,"o":25.99,"t":"2026-10-22T20:05:00Z","v":301,"vw":25.996667},{"c":26.18,"h":26.18,"l":26.18,"n":1,"o":26.18,"t":"2026-10-22T20:10:00Z","v":100,"vw":26.18},{"c":26.44,"h":26.44,"l":26.43,"n":11,"o":26.43,"t":"2026-10-22T20:45:00Z","v":564,"vw":26.43277},{"c":25.91,"h":25.91,"l":25.91,"n":1,"o":25.91,"t":"2026-10-22T22:10:00Z","v":482,"vw":25.91},{"c":25.9,"h":25.9,"l":25.9,"n":1,"o":25.9,"t":"2026-10-22T22:50:00Z","v":100,"vw":25.9}],"history":[{"c":16.48,"h":20.39,"l":15.2,"n":51773,"o":20.39,"t":"2025-10-09T04:00:00Z","v":7681614,"vw":17.866587},{"c":18.6,"h":18.6499,"l":15.05,"n":80137,"o":15.95,"t":"2025-10-10T04:00:00Z","v":15234521,"vw":16.69618},{"c":9.3,"h":16.4,"l":9.06,"n":144871,"o":16.32,"t":"2025-10-13T04:00:00Z","v":30506346,"vw":11.998312},{"c":8.8,"h":10.85,"l":8.14,"n":114419,"o":9.23,"t":"2025-10-14T04:00:00Z","v":32108722,"vw":9.419323},{"c":8.7,"h":10.56,"l":8.18,"n":114642,"o":8.26,"t":"2025-10-15T04:00:00Z","v":40838057,"vw":9.456357},{"c":11.23,"h":11.59,"l":9.0901,"n":153633,"o":9.24,"t":"2025-10-16T04:00:00Z","v":50345101,"vw":10.735846},{"c":11.97,"h":13.29,"l":11.13,"n":266852,"o":12.79,"t":"2025-10-17T04:00:00Z","v":62794217,"vw":12.143862},{"c":13.56,"h":14.13,"l":11.2701,"n":92968,"o":11.35,"t":"2025-10-20T04:00:00Z","v":27471055,"vw":12.645441},{"c":15.61,"h":16.2,"l":13.41,"n":100633,"o":14,"t":"2025-10-21T04:00:00Z","v":26649428,"vw":14.665743},{"c":18.69,"h":20.17,"l":15.83,"n":137337,"o":16.73,"t":"2025-10-22T04:00:00Z","v":33598127,"vw":18.312827},{"c":14.9,"h":16.9184,"l":12.59,"n":239205,"o":14.13,"t":"2025-10-23T04:00:00Z","v":51418213,"vw":14.937598},{"c":15.36,"h":15.49,"l":12,"n":106388,"o":13.62,"t":"2025-10-24T04:00:00Z","v":26462389,"vw":13.765559},{"c":14.25,"h":15.18,"l":12.47,"n":94623,"o":14.81,"t":"2025-10-27T04:00:00Z","v":21269159,"vw":13.780657},{"c":16.44,"h":16.54,"l":12.4001,"n":106680,"o":14.37,"t":"2025-10-28T04:00:00Z","v":30173314,"vw":14.563164},{"c":14.42,"h":16.6455,"l":13.86,"n":82766,"o":15.91,"t":"2025-10-29T04:00:00Z","v":23170516,"vw":15.058965},{"c":12.12,"h":15.64,"l":11.9,"n":97062,"o":15.3,"t":"2025-10-30T04:00:00Z","v":24969128,"vw":13.609472},{"c":11.07,"h":12.59,"l":10.99,"n":61136,"o":12.31,"t":"2025-10-31T04:00:00Z","v":19227489,"vw":11.827181},{"c":13.63,"h":13.77,"l":11.0103,"n":63815,"o":11.05,"t":"2025-11-03T05:00:00Z","v":17608592,"vw":12.98434},{"c":16.4,"h":16.74,"l":13.9907,"n":101997,"o":15.08,"t":"2025-11-04T05:00:00Z","v":24907595,"vw":15.003308},{"c":14.38,"h":16.5,"l":13.75,"n":79419,"o":15.27,"t":"2025-11-05T05:00:00Z","v":18164199,"vw":15.152069},{"c":16.57,"h":16.72,"l":14.495,"n":79497,"o":14.495,"t":"2025-11-06T05:00:00Z","v":19620605,"vw":15.78384},{"c":17.02,"h":20.09,"l":17.01,"n":126078,"o":18.04,"t":"2025-11-07T05:00:00Z","v":24808965,"vw":18.429547},{"c":17.73,"h":18.14,"l":16.03,"n":79339,"o":16.68,"t":"2025-11-10T05:00:00Z","v":14375104,"vw":17.187553},{"c":19.41,"h":20.655,"l":18.6,"n":94841,"o":19.74,"t":"2025-11-11T05:00:00Z","v":16348624,"vw":19.538281},{"c":23.16,"h":23.49,"l":19.07,"n":70447,"o":19.71,"t":"2025-11-12T05:00:00Z","v":13960814,"vw":21.348065},{"c":28.14,"h":28.96,"l":24.6,"n":135630,"o":25.3,"t":"2025-11-13T05:00:00Z","v":19289472,"vw":27.282607},{"c":27.42,"h":32.15,"l":24.36,"n":185843,"o":31.65,"t":"2025-11-14T05:00:00Z","v":25771278,"vw":26.74124},{"c":28.89,"h":30.1,"l":26.26,"n":91098,"o":28.635,"t":"2025-11-17T05:00:00Z","v":12489930,"vw":28.019186},{"c":26.55,"h":30.0272,"l":26.1,"n":86993,"o":29.81,"t":"2025-11-18T05:00:00Z","v":12200688,"vw":28.083243},{"c":26.97,"h":27.33,"l":23.5,"n":75247,"o":26.42,"t":"2025-11-19T05:00:00Z","v":10706880,"vw":25.579423},{"c":32.38,"h":32.77,"l":24,"n":101005,"o":25.115,"t":"2025-11-20T05:00:00Z","v":14745681,"vw":28.82074},{"c":30.16,"h":37.48,"l":29.85,"n":127227,"o":31.5,"t":"2025-11-21T05:00:00Z","v":15860604,"vw":33.315401},{"c":22.37,"h":29.9652,"l":22.105,"n":74317,"o":29.75,"t":"2025-11-24T05:00:00Z","v":9654652,"vw":26.454288},{"c":23.13,"h":25.74,"l":22,"n":81692,"o":24.23,"t":"2025-11-25T05:00:00Z","v":11626065,"vw":24.34646},{"c":23.92,"h":24.5,"l":22.36,"n":42842,"o":22.565,"t":"2025-11-26T05:00:00Z","v":6163213,"vw":23.653015},{"c":23.72,"h":24.38,"l":22.8,"n":16043,"o":23.62,"t":"2025-11-28T05:00:00Z","v":2351464,"vw":23.392191},{"c":27.7,"h":27.8329,"l":24.95,"n":39108,"o":25.06,"t":"2025-12-01T05:00:00Z","v":5409741,"vw":26.520504},{"c":26.61,"h":27.45,"l":24.21,"n":39198,"o":26.43,"t":"2025-12-02T05:00:00Z","v":5681048,"vw":25.924742},{"c":21.87,"h":27.37,"l":21.34,"n":46242,"o":26.59,"t":"2025-12-03T05:00:00Z","v":6341863,"vw":25.075647},{"c":15.01,"h":22.6,"l":14.8,"n":105312,"o":22.09,"t":"2025-12-04T05:00:00Z","v":17470540,"vw":17.378747},{"c":16.8,"h":17.6299,"l":15.4,"n":79074,"o":15.42,"t":"2025-12-05T05:00:00Z","v":16038202,"vw":16.500013},{"c":16.64,"h":18.15,"l":15.21,"n":45861,"o":16.095,"t":"2025-12-08T05:00:00Z","v":9406130,"vw":16.95973},{"c":16.68,"h":18.368,"l":16.38,"n":33769,"o":17.25,"t":"2025-12-09T05:00:00Z","v":6952880,"vw":17.287803},{"c":19.09,"h":19.1,"l":17.2,"n":44210,"o":17.2,"t":"2025-12-10T05:00:00Z","v":6626216,"vw":18.234925},{"c":17.86,"h":21.05,"l":17.65,"n":63203,"o":19.32,"t":"2025-12-11T05:00:00Z","v":9774467,"vw":19.493601},{"c":19.17,"h":20.22,"l":17.8,"n":37517,"o":18.58,"t":"2025-12-12T05:00:00Z","v":6695537,"vw":18.896739},{"c":22.57,"h":22.62,"l":18.82,"n":33519,"o":18.89,"t":"2025-12-15T05:00:00Z","v":5084258,"vw":21.315997},{"c":21.75,"h":23.46,"l":20.9799,"n":31061,"o":23.11,"t":"2025-12-16T05:00:00Z","v":4171502,"vw":22.472206},{"c":24.31,"h":24.465,"l":19.4001,"n":38474,"o":21.3,"t":"2025-12-17T05:00:00Z","v":5971977,"vw":21.985031},{"c":23.6,"h":24.81,"l":21.1101,"n":48222,"o":21.87,"t":"2025-12-18T05:00:00Z","v":7164553,"vw":23.320947},{"c":21.39,"h":23.23,"l":20.87,"n":29919,"o":23.23,"t":"2025-12-19T05:00:00Z","v":4445531,"vw":22.019604},{"c":15.78,"h":20.3,"l":14.4,"n":73526,"o":20,"t":"2025-12-22T05:00:00Z","v":12148743,"vw":16.472525},{"c":17.74,"h":18.04,"l":15.92,"n":43719,"o":16.94,"t":"2025-12-23T05:00:00Z","v":8047071,"vw":17.105531},{"c":18.48,"h":19.26,"l":17.69,"n":21368,"o":17.75,"t":"2025-12-24T05:00:00Z","v":3242420,"vw":18.720119},{"c":21.63,"h":21.72,"l":18.64,"n":22809,"o":18.64,"t":"2025-12-26T05:00:00Z","v":3021407,"vw":20.549254},{"c":21.78,"h":23.3,"l":20.87,"n":29254,"o":22.52,"t":"2025-12-29T05:00:00Z","v":4403679,"vw":22.353341},{"c":21.46,"h":22.18,"l":20.4206,"n":11636,"o":21.18,"t":"2025-12-30T05:00:00Z","v":1882242,"vw":21.252008},{"c":21.86,"h":22.35,"l":20.9983,"n":13313,"o":21.36,"t":"2025-12-31T05:00:00Z","v":2039640,"vw":21.644586},{"c":18.91,"h":22.75,"l":18.1275,"n":23369,"o":20.89,"t":"2026-01-02T05:00:00Z","v":4167459,"vw":20.298979},{"c":16.6,"h":18.94,"l":15.31,"n":48074,"o":18.72,"t":"2026-01-05T05:00:00Z","v":7301974,"vw":16.409088},{"c":16.11,"h":18.13,"l":15.76,"n":27923,"o":16.74,"t":"2026-01-06T05:00:00Z","v":5390181,"vw":16.922811},{"c":16.26,"h":16.7699,"l":14.7481,"n":29711,"o":16.39,"t":"2026-01-07T05:00:00Z","v":5542905,"vw":15.743059},{"c":16.14,"h":17.1024,"l":14.72,"n":40149,"o":16.72,"t":"2026-01-08T05:00:00Z","v":7289232,"vw":15.814608},{"c":16.72,"h":16.75,"l":14.4,"n":40446,"o":15.75,"t":"2026-01-09T05:00:00Z","v":6714571,"vw":15.595287},{"c":15.65,"h":17.79,"l":15.53,"n":28608,"o":17.18,"t":"2026-01-12T05:00:00Z","v":5181374,"vw":16.490923},{"c":16.85,"h":17.08,"l":14.75,"n":26050,"o":15.28,"t":"2026-01-13T05:00:00Z","v":4509330,"vw":16.3812},{"c":15.18,"h":17.84,"l":15.1001,"n":29304,"o":17.22,"t":"2026-01-14T05:00:00Z","v":4939450,"vw":16.741591},{"c":16.17,"h":16.24,"l":14.3,"n":37655,"o":14.45,"t":"2026-01-15T05:00:00Z","v":6597668,"vw":15.217993},{"c":14.92,"h":16.33,"l":14.23,"n":39566,"o":15.65,"t":"2026-01-16T05:00:00Z","v":7741898,"vw":15.115296},{"c":15.61,"h":17.15,"l":13.93,"n":55953,"o":16.17,"t":"2026-01-20T05:00:00Z","v":10024996,"vw":15.399278},{"c":17.26,"h":18.85,"l":14.07,"n":41944,"o":15.04,"t":"2026-01-21T05:00:00Z","v":7886108,"vw":16.923521},{"c":15.35,"h":16.42,"l":14.67,"n":48410,"o":16.1,"t":"2026-01-22T05:00:00Z","v":9222899,"vw":15.540978},{"c":17.05,"h":17.32,"l":15,"n":28090,"o":15.28,"t":"2026-01-23T05:00:00Z","v":5141045,"vw":16.039719},{"c":19.54,"h":20.05,"l":16.64,"n":18050,"o":17.1,"t":"2026-01-26T05:00:00Z","v":2939018,"vw":18.41669},{"c":18.51,"h":20.16,"l":18.08,"n":15125,"o":18.84,"t":"2026-01-27T05:00:00Z","v":2259632,"vw":19.227477},{"c":18.97,"h":19.57,"l":18.17,"n":23716,"o":18.44,"t":"2026-01-28T05:00:00Z","v":3503147,"vw":18.853938},{"c":22.6,"h":23.64,"l":19.68,"n":26517,"o":19.83,"t":"2026-01-29T05:00:00Z","v":3793217,"vw":21.89755},{"c":26.27,"h":27.59,"l":23.01,"n":28052,"o":23.01,"t":"2026-01-30T05:00:00Z","v":3470310,"vw":25.399822},{"c":27.63,"h":29.01,"l":25.66,"n":20197,"o":25.74,"t":"2026-02-02T05:00:00Z","v":2389859,"vw":27.889238},{"c":25.98,"h":29.33,"l":25.78,"n":19248,"o":25.94,"t":"2026-02-03T05:00:00Z","v":2538642,"vw":27.382136},{"c":28.88,"h":31.58,"l":26.33,"n":30494,"o":26.82,"t":"2026-02-04T05:00:00Z","v":3169423,"vw":29.151255},{"c":36.17,"h":36.81,"l":30.66,"n":31975,"o":31.17,"t":"2026-02-05T05:00:00Z","v":2778969,"vw":33.7774},{"c":22.98,"h":34.1701,"l":22.77,"n":32908,"o":32.96,"t":"2026-02-06T05:00:00Z","v":3169079,"vw":26.858624},{"c":23.11,"h":25.2587,"l":22.2,"n":19378,"o":24.38,"t":"2026-02-09T05:00:00Z","v":1929493,"vw":23.407505},{"c":24.72,"h":25.22,"l":22.775,"n":12531,"o":23.99,"t":"2026-02-10T05:00:00Z","v":1477128,"vw":24.039932},{"c":26.15,"h":28.25,"l":24.41,"n":29516,"o":24.41,"t":"2026-02-11T05:00:00Z","v":3444102,"vw":26.814616},{"c":30.75,"h":31.38,"l":27.39,"n":25977,"o":27.54,"t":"2026-02-12T05:00:00Z","v":2820505,"vw":30.100463},{"c":26.12,"h":31.3,"l":25.51,"n":22158,"o":28.555,"t":"2026-02-13T05:00:00Z","v":2363329,"vw":27.86131},{"c":27.61,"h":29.1,"l":25.2501,"n":19615,"o":27.85,"t":"2026-02-17T05:00:00Z","v":2521655,"vw":27.481415},{"c":25.74,"h":28.8601,"l":23.81,"n":17085,"o":27.695,"t":"2026-02-18T05:00:00Z","v":1795300,"vw":25.534264},{"c":24.15,"h":27.25,"l":23.8609,"n":24503,"o":26.645,"t":"2026-02-19T05:00:00Z","v":3009400,"vw":25.158939},{"c":26.03,"h":27.35,"l":24.26,"n":19190,"o":25.18,"t":"2026-02-20T05:00:00Z","v":2312021,"vw":25.907437},{"c":25.63,"h":28.04,"l":24.82,"n":13448,"o":27.45,"t":"2026-02-23T05:00:00Z","v":1840028,"vw":26.050274},{"c":24.24,"h":26.9,"l":23.42,"n":12445,"o":26.06,"t":"2026-02-24T05:00:00Z","v":1556869,"vw":24.825815},{"c":20.78,"h":24.2,"l":20.4326,"n":23353,"o":23.27,"t":"2026-02-25T05:00:00Z","v":2601165,"vw":21.595708},{"c":18.32,"h":19.74,"l":17.07,"n":34946,"o":19.2,"t":"2026-02-26T05:00:00Z","v":4517149,"vw":18.266944},{"c":20.53,"h":22.2691,"l":19.26,"n":19758,"o":19.35,"t":"2026-02-27T05:00:00Z","v":2730508,"vw":21.183013},{"c":20.08,"h":22.4899,"l":19.83,"n":14420,"o":22.35,"t":"2026-03-02T05:00:00Z","v":1673797,"vw":20.831606},{"c":21.68,"h":23.25,"l":20.21,"n":19040,"o":21.74,"t":"2026-03-03T05:00:00Z","v":2458140,"vw":21.824763},{"c":19.61,"h":21.7739,"l":19.1,"n":24126,"o":21.35,"t":"2026-03-04T05:00:00Z","v":2522002,"vw":20.371643},{"c":21.36,"h":23.48,"l":21.12,"n":28603,"o":21.19,"t":"2026-03-05T05:00:00Z","v":3578332,"vw":22.404276},{"c":21.06,"h":22.21,"l":19.68,"n":23589,"o":22.075,"t":"2026-03-06T05:00:00Z","v":2848984,"vw":21.04562},{"c":19.57,"h":23.155,"l":19.3301,"n":20346,"o":22.05,"t":"2026-03-09T04:00:00Z","v":2556516,"vw":21.695742},{"c":20.78,"h":20.86,"l":18.78,"n":12618,"o":19.61,"t":"2026-03-10T04:00:00Z","v":1549463,"vw":19.595745},{"c":20.86,"h":21.76,"l":19.558,"n":19081,"o":20.74,"t":"2026-03-11T04:00:00Z","v":2102962,"vw":20.558653},{"c":22.94,"h":23.54,"l":21.39,"n":14211,"o":21.45,"t":"2026-03-12T04:00:00Z","v":1356906,"vw":22.622014},{"c":22.52,"h":23.36,"l":19.6,"n":19484,"o":21.85,"t":"2026-03-13T04:00:00Z","v":2238611,"vw":21.278188},{"c":22.7,"h":24.22,"l":20.35,"n":13116,"o":21.44,"t":"2026-03-16T04:00:00Z","v":1547531,"vw":22.282179},{"c":22.31,"h":23.68,"l":21.75,"n":8986,"o":22.46,"t":"2026-03-17T04:00:00Z","v":1096809,"vw":22.757972},{"c":23.65,"h":23.97,"l":22.37,"n":19084,"o":23.04,"t":"2026-03-18T04:00:00Z","v":2318933,"vw":23.084355},{"c":24.69,"h":26.67,"l":24.0112,"n":11798,"o":25.37,"t":"2026-03-19T04:00:00Z","v":1138966,"vw":25.255285},{"c":26.03,"h":27.715,"l":25.12,"n":8663,"o":25.5,"t":"2026-03-20T04:00:00Z","v":948342,"vw":26.114339},{"c":22.69,"h":25.85,"l":22.61,"n":17359,"o":25.46,"t":"2026-03-23T04:00:00Z","v":1661747,"vw":24.376188},{"c":23.38,"h":24.86,"l":22.04,"n":14075,"o":23.7,"t":"2026-03-24T04:00:00Z","v":1573926,"vw":23.471679},{"c":24.56,"h":25.7,"l":21.2,"n":19987,"o":22.15,"t":"2026-03-25T04:00:00Z","v":1972276,"vw":23.215044},{"c":26.84,"h":27.55,"l":25.44,"n":9652,"o":25.8,"t":"2026-03-26T04:00:00Z","v":1002042,"vw":26.559877},{"c":30.84,"h":31.35,"l":27.16,"n":14114,"o":27.82,"t":"2026-03-27T04:00:00Z","v":1505080,"vw":29.763599},{"c":32.82,"h":34.65,"l":29.8,"n":10763,"o":30.25,"t":"2026-03-30T04:00:00Z","v":1109147,"vw":32.607414},{"c":27.12,"h":32.02,"l":26.5,"n":13954,"o":31.315,"t":"2026-03-31T04:00:00Z","v":1384180,"vw":29.698371},{"c":28.98,"h":29.1781,"l":25.21,"n":10269,"o":26.15,"t":"2026-04-01T04:00:00Z","v":1154353,"vw":27.179665},{"c":26.01,"h":31.9275,"l":25.81,"n":17095,"o":31.66,"t":"2026-04-02T04:00:00Z","v":1584014,"vw":28.331674},{"c":26.06,"h":27.1625,"l":24.65,"n":7725,"o":26.41,"t":"2026-04-06T04:00:00Z","v":755955,"vw":25.874534},{"c":27.02,"h":29.19,"l":26.18,"n":11402,"o":26.2,"t":"2026-04-07T04:00:00Z","v":1137462,"vw":27.991415},{"c":24.41,"h":25.88,"l":21.03,"n":19426,"o":22.01,"t":"2026-04-08T04:00:00Z","v":2084742,"vw":24.215198},{"c":25.04,"h":26.02,"l":23.83,"n":12713,"o":25.18,"t":"2026-04-09T04:00:00Z","v":1535472,"vw":24.983525},{"c":23.8,"h":24.96,"l":22.47,"n":13761,"o":24.63,"t":"2026-04-10T04:00:00Z","v":1449757,"vw":23.701838},{"c":22.29,"h":25.31,"l":21.93,"n":12223,"o":24.58,"t":"2026-04-13T04:00:00Z","v":1277643,"vw":23.640141},{"c":17.09,"h":20.5,"l":15.5801,"n":34568,"o":20.43,"t":"2026-04-14T04:00:00Z","v":3857700,"vw":17.531198},{"c":12.45,"h":16.4592,"l":11.72,"n":60251,"o":14.96,"t":"2026-04-15T04:00:00Z","v":8377112,"vw":13.330519},{"c":12.06,"h":13.75,"l":11.235,"n":44791,"o":11.95,"t":"2026-04-16T04:00:00Z","v":6602564,"vw":12.514695},{"c":11.55,"h":12.36,"l":11.1206,"n":23364,"o":11.39,"t":"2026-04-17T04:00:00Z","v":3595114,"vw":11.777597},{"c":11.74,"h":12.71,"l":11.47,"n":20121,"o":12.06,"t":"2026-04-20T04:00:00Z","v":3790013,"vw":12.008839},{"c":13.31,"h":13.46,"l":11.54,"n":18327,"o":11.7,"t":"2026-04-21T04:00:00Z","v":3244906,"vw":12.614962},{"c":13.21,"h":13.8205,"l":11.92,"n":19047,"o":12.54,"t":"2026-04-22T04:00:00Z","v":3481480,"vw":12.782905},{"c":15.33,"h":15.81,"l":13.3055,"n":17767,"o":13.74,"t":"2026-04-23T04:00:00Z","v":2714877,"vw":14.745103},{"c":15.71,"h":16.67,"l":14.75,"n":15497,"o":14.75,"t":"2026-04-24T04:00:00Z","v":2260278,"vw":15.903322},{"c":15.15,"h":16.59,"l":15.06,"n":10543,"o":16.43,"t":"2026-04-27T04:00:00Z","v":1525962,"vw":16.069645},{"c":15.99,"h":16.6199,"l":15.62,"n":9057,"o":15.835,"t":"2026-04-28T04:00:00Z","v":1313608,"vw":16.058295},{"c":16.53,"h":18.095,"l":16.29,"n":15021,"o":16.33,"t":"2026-04-29T04:00:00Z","v":2392049,"vw":17.323129},{"c":13.72,"h":16.6,"l":13.57,"n":13552,"o":16.49,"t":"2026-04-30T04:00:00Z","v":2031547,"vw":15.024136},{"c":13.56,"h":14.65,"l":13.3501,"n":7577,"o":14,"t":"2026-05-01T04:00:00Z","v":1181014,"vw":13.969954},{"c":13.21,"h":13.84,"l":11.81,"n":19194,"o":13.62,"t":"2026-05-04T04:00:00Z","v":2797921,"vw":12.553362},{"c":12.38,"h":14.1786,"l":12.09,"n":10732,"o":12.82,"t":"2026-05-05T04:00:00Z","v":1772663,"vw":13.113529},{"c":9.95,"h":12.0351,"l":9.8601,"n":25617,"o":11.89,"t":"2026-05-06T04:00:00Z","v":4561866,"vw":10.707435},{"c":11.61,"h":11.855,"l":10.35,"n":14690,"o":10.8,"t":"2026-05-07T04:00:00Z","v":2862867,"vw":11.054001},{"c":10.84,"h":12.32,"l":10.76,"n":13937,"o":10.98,"t":"2026-05-08T04:00:00Z","v":2101854,"vw":11.658727},{"c":9.07,"h":11.49,"l":8.64,"n":42571,"o":11.27,"t":"2026-05-11T04:00:00Z","v":7837716,"vw":9.333445},{"c":10.28,"h":10.96,"l":8.58,"n":43025,"o":8.98,"t":"2026-05-12T04:00:00Z","v":8005859,"vw":9.719556},{"c":10.91,"h":11.49,"l":10.235,"n":17433,"o":10.33,"t":"2026-05-13T04:00:00Z","v":3133793,"vw":11.010404},{"c":9.9,"h":11.6,"l":9.29,"n":20394,"o":11.27,"t":"2026-05-14T04:00:00Z","v":4411952,"vw":10.1145},{"c":11.35,"h":11.6199,"l":10.74,"n":16553,"o":10.82,"t":"2026-05-15T04:00:00Z","v":3429073,"vw":11.121208},{"c":12.91,"h":13.62,"l":11.32,"n":13722,"o":11.35,"t":"2026-05-18T04:00:00Z","v":2488426,"vw":12.898187},{"c":13.86,"h":14.65,"l":12.64,"n":13571,"o":13.52,"t":"2026-05-19T04:00:00Z","v":2112910,"vw":13.832068},{"c":12.25,"h":14.0492,"l":11.68,"n":12092,"o":13.52,"t":"2026-05-20T04:00:00Z","v":2393694,"vw":12.536131},{"c":4.79,"h":9.98,"l":4.75,"n":213294,"o":9.68,"t":"2026-05-21T04:00:00Z","v":40418534,"vw":6.199201},{"c":2.79,"h":4.43,"l":2.2401,"n":253876,"o":4.34,"t":"2026-05-22T04:00:00Z","v":133381445,"vw":2.903539},{"c":3.1,"h":3.4,"l":2.8,"n":68706,"o":2.91,"t":"2026-05-26T04:00:00Z","v":47806712,"vw":3.196039},{"c":3.21,"h":3.47,"l":2.99,"n":37918,"o":3.22,"t":"2026-05-27T04:00:00Z","v":26114101,"vw":3.258846},{"c":2.6,"h":3.3386,"l":2.49,"n":65265,"o":3.14,"t":"2026-05-28T04:00:00Z","v":50228433,"vw":2.796072},{"c":2.86,"h":3.0699,"l":2.665,"n":33867,"o":2.69,"t":"2026-05-29T04:00:00Z","v":34904495,"vw":2.92655},{"c":2.84,"h":3.18,"l":2.6401,"n":31283,"o":3.05,"t":"2026-06-01T04:00:00Z","v":39575870,"vw":2.844239},{"c":2.56,"h":2.87,"l":2.48,"n":27415,"o":2.86,"t":"2026-06-02T04:00:00Z","v":24965336,"vw":2.702887},{"c":3.08,"h":3.13,"l":2.33,"n":30295,"o":2.61,"t":"2026-06-03T04:00:00Z","v":33285667,"vw":2.895309},{"c":3.05,"h":3.36,"l":2.83,"n":38503,"o":3.24,"t":"2026-06-04T04:00:00Z","v":29113137,"vw":3.072814},{"c":3.92,"h":4.0599,"l":3.27,"n":37087,"o":3.27,"t":"2026-06-05T04:00:00Z","v":30582595,"vw":3.73888},{"c":3.5,"h":3.88,"l":3.11,"n":26642,"o":3.65,"t":"2026-06-08T04:00:00Z","v":19955848,"vw":3.383305},{"c":4.16,"h":4.55,"l":3.22,"n":29887,"o":3.51,"t":"2026-06-09T04:00:00Z","v":23287589,"vw":4.022549},{"c":4.24,"h":4.285,"l":3.6602,"n":34439,"o":4.18,"t":"2026-06-10T04:00:00Z","v":20693705,"vw":3.973074},{"c":3.71,"h":4.36,"l":3.465,"n":29637,"o":4.31,"t":"2026-06-11T04:00:00Z","v":16697621,"vw":3.990675},{"c":3.57,"h":3.82,"l":3.2313,"n":21190,"o":3.68,"t":"2026-06-12T04:00:00Z","v":12553066,"vw":3.514205},{"c":2.97,"h":3.17,"l":2.7,"n":24383,"o":3.07,"t":"2026-06-15T04:00:00Z","v":20180959,"vw":2.857845},{"c":3.51,"h":3.57,"l":3.05,"n":13858,"o":3.16,"t":"2026-06-16T04:00:00Z","v":10019324,"vw":3.345588},{"c":3.65,"h":3.67,"l":3.25,"n":20719,"o":3.4,"t":"2026-06-17T04:00:00Z","v":12733717,"vw":3.433671},{"c":3.235,"h":3.89,"l":3.19,"n":18237,"o":3.44,"t":"2026-06-18T04:00:00Z","v":12695221,"vw":3.534957},{"c":3.2,"h":3.505,"l":2.89,"n":16778,"o":3.36,"t":"2026-06-22T04:00:00Z","v":15146519,"vw":3.150989},{"c":3.24,"h":3.54,"l":2.86,"n":21552,"o":3.43,"t":"2026-06-23T04:00:00Z","v":14721415,"vw":3.144124},{"c":3.77,"h":3.92,"l":3.33,"n":13184,"o":3.36,"t":"2026-06-24T04:00:00Z","v":8646107,"vw":3.686037},{"c":4.18,"h":4.23,"l":3.42,"n":14459,"o":3.59,"t":"2026-06-25T04:00:00Z","v":10191013,"vw":3.95357},{"c":4.23,"h":4.49,"l":3.925,"n":15212,"o":4.39,"t":"2026-06-26T04:00:00Z","v":9204586,"vw":4.175062},{"c":3.6983,"h":4.24,"l":3.5301,"n":12313,"o":4.02,"t":"2026-06-29T04:00:00Z","v":7342357,"vw":3.881396},{"c":3.7144,"h":3.93,"l":3.59,"n":8056,"o":3.87,"t":"2026-06-30T04:00:00Z","v":6874161,"vw":3.757898},{"c":3.96,"h":3.98,"l":3.555,"n":22105,"o":3.8,"t":"2026-07-01T04:00:00Z","v":11595322,"vw":3.749968},{"c":4.26,"h":4.4218,"l":3.525,"n":12326,"o":3.91,"t":"2026-07-02T04:00:00Z","v":7011678,"vw":4.066895},{"c":4.23,"h":4.34,"l":3.893,"n":8214,"o":4.28,"t":"2026-07-06T04:00:00Z","v":6761174,"vw":4.053014},{"c":4.86,"h":5.0203,"l":4.42,"n":9252,"o":4.42,"t":"2026-07-07T04:00:00Z","v":4426290,"vw":4.782496},{"c":4.61,"h":5.049,"l":4.55,"n":11509,"o":5,"t":"2026-07-08T04:00:00Z","v":4696706,"vw":4.722868},{"c":4.58,"h":4.73,"l":4.39,"n":11660,"o":4.59,"t":"2026-07-09T04:00:00Z","v":4617808,"vw":4.516739},{"c":4.81,"h":4.89,"l":4.4,"n":8685,"o":4.45,"t":"2026-07-10T04:00:00Z","v":3311408,"vw":4.745429},{"c":5.47,"h":5.6,"l":4.95,"n":11893,"o":5.02,"t":"2026-07-13T04:00:00Z","v":3893843,"vw":5.330125},{"c":4.93,"h":5.31,"l":4.845,"n":12969,"o":5.16,"t":"2026-07-14T04:00:00Z","v":3863596,"vw":5.064615},{"c":5.45,"h":5.665,"l":4.77,"n":10237,"o":4.87,"t":"2026-07-15T04:00:00Z","v":3591575,"vw":5.332355},{"c":6.27,"h":6.385,"l":5.645,"n":14154,"o":5.75,"t":"2026-07-16T04:00:00Z","v":2872444,"vw":6.045426},{"c":6.25,"h":6.865,"l":5.823,"n":17895,"o":6.62,"t":"2026-07-17T04:00:00Z","v":3538696,"vw":6.354546},{"c":6.09,"h":6.21,"l":5.7311,"n":10118,"o":6.045,"t":"2026-07-20T04:00:00Z","v":2152807,"vw":6.00053},{"c":5.23,"h":5.73,"l":5.1301,"n":10673,"o":5.67,"t":"2026-07-21T04:00:00Z","v":3232638,"vw":5.350115},{"c":5.24,"h":5.37,"l":5.03,"n":9255,"o":5.35,"t":"2026-07-22T04:00:00Z","v":3026679,"vw":5.176016},{"c":5.5,"h":5.62,"l":4.99,"n":11375,"o":5.53,"t":"2026-07-23T04:00:00Z","v":3056009,"vw":5.316291},{"c":6,"h":6.01,"l":5.45,"n":8917,"o":5.5,"t":"2026-07-24T04:00:00Z","v":2387134,"vw":5.782743},{"c":4.75,"h":5.3793,"l":4.335,"n":25903,"o":5.2,"t":"2026-07-27T04:00:00Z","v":5918880,"vw":4.85655},{"c":5.41,"h":5.68,"l":5.055,"n":9912,"o":5.09,"t":"2026-07-28T04:00:00Z","v":3255063,"vw":5.368234},{"c":6.36,"h":6.42,"l":5.46,"n":11670,"o":5.515,"t":"2026-07-29T04:00:00Z","v":2827010,"vw":5.997438},{"c":4.78,"h":6.08,"l":4.64,"n":13803,"o":6,"t":"2026-07-30T04:00:00Z","v":3783474,"vw":5.168424},{"c":4.72,"h":4.83,"l":4.285,"n":11214,"o":4.53,"t":"2026-07-31T04:00:00Z","v":3691165,"vw":4.63782},{"c":4.04,"h":4.85,"l":3.8501,"n":12061,"o":4.715,"t":"2026-08-03T04:00:00Z","v":3373650,"vw":4.05812},{"c":3.32,"h":3.77,"l":3.16,"n":10867,"o":3.76,"t":"2026-08-04T04:00:00Z","v":3780087,"vw":3.39966},{"c":3.54,"h":3.58,"l":3.295,"n":13578,"o":3.375,"t":"2026-08-05T04:00:00Z","v":4357903,"vw":3.477583},{"c":3.64,"h":3.84,"l":3.39,"n":17326,"o":3.81,"t":"2026-08-06T04:00:00Z","v":5456244,"vw":3.59093},{"c":3.01,"h":3.68,"l":3.0064,"n":13549,"o":3.57,"t":"2026-08-07T04:00:00Z","v":4788942,"vw":3.293789},{"c":3.11,"h":3.16,"l":2.9,"n":8283,"o":3.01,"t":"2026-08-10T04:00:00Z","v":3688180,"vw":3.054136},{"c":2.95,"h":3.15,"l":2.9,"n":12168,"o":2.995,"t":"2026-08-11T04:00:00Z","v":4782106,"vw":3.00969},{"c":2.84,"h":3.055,"l":2.75,"n":13098,"o":2.785,"t":"2026-08-12T04:00:00Z","v":5096379,"vw":2.92352},{"c":2.78,"h":2.865,"l":2.5437,"n":6908,"o":2.86,"t":"2026-08-13T04:00:00Z","v":6584667,"vw":2.712106},{"c":2.71,"h":2.825,"l":2.58,"n":15492,"o":2.8,"t":"2026-08-14T04:00:00Z","v":5143276,"vw":2.672034},{"c":2.73,"h":2.8601,"l":2.66,"n":3713,"o":2.74,"t":"2026-08-17T04:00:00Z","v":3061963,"vw":2.727845},{"c":3.02,"h":3.065,"l":2.75,"n":5460,"o":3.045,"t":"2026-08-18T04:00:00Z","v":4658112,"vw":2.942148},{"c":3.25,"h":3.3606,"l":2.98,"n":8088,"o":3.13,"t":"2026-08-19T04:00:00Z","v":6502603,"vw":3.223205},{"c":3.6,"h":3.76,"l":3.256,"n":6821,"o":3.27,"t":"2026-08-20T04:00:00Z","v":4705570,"vw":3.597291},{"c":2.78,"h":3.49,"l":2.72,"n":12807,"o":3.49,"t":"2026-08-21T04:00:00Z","v":8409902,"vw":2.971848},{"c":3.24,"h":3.255,"l":2.905,"n":5479,"o":2.92,"t":"2026-08-24T04:00:00Z","v":6047840,"vw":3.136913},{"c":3.01,"h":3.25,"l":2.9,"n":5805,"o":3.05,"t":"2026-08-25T04:00:00Z","v":4344280,"vw":3.049571},{"c":3.35,"h":3.37,"l":3.01,"n":4135,"o":3.08,"t":"2026-08-26T04:00:00Z","v":4355055,"vw":3.239068},{"c":3.14,"h":3.33,"l":3.04,"n":6873,"o":3.23,"t":"2026-08-27T04:00:00Z","v":4904567,"vw":3.138248},{"c":3.45,"h":3.52,"l":3.165,"n":4198,"o":3.21,"t":"2026-08-28T04:00:00Z","v":3381495,"vw":3.414654},{"c":3.42,"h":3.52,"l":3.325,"n":2592,"o":3.5,"t":"2026-08-31T04:00:00Z","v":1442480,"vw":3.425066},{"c":3.71,"h":3.8,"l":3.585,"n":2984,"o":3.7,"t":"2026-09-01T04:00:00Z","v":1854342,"vw":3.73611},{"c":3.77,"h":3.9,"l":3.68,"n":7904,"o":3.81,"t":"2026-09-02T04:00:00Z","v":4189259,"vw":3.766647},{"c":3.59,"h":3.77,"l":3.531,"n":7676,"o":3.77,"t":"2026-09-03T04:00:00Z","v":3866550,"vw":3.629443},{"c":3.58,"h":3.67,"l":3.47,"n":4153,"o":3.58,"t":"2026-09-04T04:00:00Z","v":2711843,"vw":3.58814},{"c":3.28,"h":3.495,"l":2.71,"n":11773,"o":3.03,"t":"2026-09-08T04:00:00Z","v":6364396,"vw":3.149759},{"c":3.52,"h":3.555,"l":3.24,"n":5182,"o":3.36,"t":"2026-09-09T04:00:00Z","v":4479210,"vw":3.391762},{"c":17.7,"h":18.59,"l":17.09,"n":2623,"o":18.59,"t":"2026-09-10T04:00:00Z","v":405463,"vw":17.657844},{"c":17.425,"h":17.86,"l":16.21,"n":1272,"o":17.47,"t":"2026-09-11T04:00:00Z","v":225043,"vw":16.997811},{"c":17.38,"h":19,"l":16.74,"n":1607,"o":19,"t":"2026-09-14T04:00:00Z","v":302086,"vw":17.367743},{"c":17.82,"h":18.0137,"l":16.85,"n":1249,"o":17.68,"t":"2026-09-15T04:00:00Z","v":230881,"vw":17.500044},{"c":18.4,"h":19.35,"l":17.25,"n":2215,"o":17.52,"t":"2026-09-16T04:00:00Z","v":354219,"vw":18.287883},{"c":15.49,"h":17.17,"l":15.11,"n":4586,"o":17.09,"t":"2026-09-17T04:00:00Z","v":712787,"vw":15.842243},{"c":15.81,"h":17.18,"l":14.9,"n":1990,"o":14.9,"t":"2026-09-18T04:00:00Z","v":401769,"vw":16.526537},{"c":14.31,"h":15.16,"l":14.3,"n":2115,"o":14.75,"t":"2026-09-21T04:00:00Z","v":421645,"vw":14.758991},{"c":14.32,"h":15.0504,"l":14.31,"n":1975,"o":14.39,"t":"2026-09-22T04:00:00Z","v":356668,"vw":14.659336},{"c":15.15,"h":15.23,"l":12.3,"n":3623,"o":12.42,"t":"2026-09-23T04:00:00Z","v":614978,"vw":14.601629},{"c":14.2847,"h":15.88,"l":14.1,"n":3204,"o":15.83,"t":"2026-09-24T04:00:00Z","v":622467,"vw":14.89498},{"c":13.99,"h":14.365,"l":12.85,"n":2401,"o":14.25,"t":"2026-09-25T04:00:00Z","v":585487,"vw":13.604632},{"c":15.02,"h":15.1503,"l":13.87,"n":1595,"o":14.21,"t":"2026-09-28T04:00:00Z","v":521377,"vw":14.47242},{"c":15.46,"h":15.46,"l":14.25,"n":1431,"o":14.25,"t":"2026-09-29T04:00:00Z","v":346211,"vw":15.092858},{"c":15.4478,"h":15.5,"l":13.9,"n":2963,"o":15.21,"t":"2026-09-30T04:00:00Z","v":737722,"vw":14.751374},{"c":15.71,"h":15.865,"l":14.96,"n":1692,"o":15.31,"t":"2026-10-01T04:00:00Z","v":461940,"vw":15.438467},{"c":16.3499,"h":16.5,"l":14.67,"n":1281,"o":14.68,"t":"2026-10-02T04:00:00Z","v":325064,"vw":15.461208},{"c":16.5419,"h":17.24,"l":16.41,"n":973,"o":16.44,"t":"2026-10-05T04:00:00Z","v":213177,"vw":16.861543},{"c":16.4793,"h":16.86,"l":15.2,"n":920,"o":16.13,"t":"2026-10-06T04:00:00Z","v":207326,"vw":16.036894},{"c":17.64,"h":17.99,"l":17.14,"n":2783,"o":17.34,"t":"2026-10-07T04:00:00Z","v":484193,"vw":17.784738},{"c":18.8022,"h":19.72,"l":17.805,"n":1446,"o":18,"t":"2026-10-08T04:00:00Z","v":273295,"vw":18.922138},{"c":18.9861,"h":19.6,"l":18.6487,"n":450,"o":19.0654,"t":"2026-10-09T04:00:00Z","v":111568,"vw":19.229769},{"c":21.118,"h":21.1799,"l":19.6,"n":935,"o":19.7935,"t":"2026-10-12T04:00:00Z","v":145922,"vw":20.642753},{"c":22.6,"h":22.7313,"l":21.67,"n":904,"o":21.84,"t":"2026-10-13T04:00:00Z","v":156135,"vw":22.232386},{"c":26.34,"h":26.72,"l":23.82,"n":3056,"o":23.82,"t":"2026-10-14T04:00:00Z","v":443875,"vw":25.468993},{"c":22.26,"h":28.82,"l":22,"n":1976,"o":28.37,"t":"2026-10-15T04:00:00Z","v":243340,"vw":25.777677},{"c":24.97,"h":24.985,"l":22.1,"n":1303,"o":23.55,"t":"2026-10-16T04:00:00Z","v":152577,"vw":23.444322},{"c":25.3738,"h":25.8,"l":22.19,"n":690,"o":22.4,"t":"2026-10-19T04:00:00Z","v":104240,"vw":24.828803},{"c":25.511,"h":26.7,"l":24.1,"n":771,"o":26.41,"t":"2026-10-20T04:00:00Z","v":111785,"vw":25.455061},{"c":23.7103,"h":25.0697,"l":23.17,"n":816,"o":24.5,"t":"2026-10-21T04:00:00Z","v":116233,"vw":23.889975},{"c":25.93,"h":26.5,"l":23.83,"n":1098,"o":25.85,"t":"2026-10-22T04:00:00Z","v":196791,"vw":25.525905}],"volatilityBars":[{"c":15.15,"h":15.16,"l":15.15,"n":3,"o":15.16,"t":"2026-09-21T08:30:00Z","v":300,"vw":15.153333},{"c":15.12,"h":15.12,"l":15.12,"n":1,"o":15.12,"t":"2026-09-21T08:45:00Z","v":130,"vw":15.12},{"c":15.3,"h":15.3,"l":15.0513,"n":7,"o":15.0513,"t":"2026-09-21T11:00:00Z","v":2348,"vw":15.265822},{"c":15.16,"h":15.16,"l":15.16,"n":6,"o":15.16,"t":"2026-09-21T11:30:00Z","v":400,"vw":15.16},{"c":15.31,"h":15.31,"l":15.31,"n":3,"o":15.31,"t":"2026-09-21T12:15:00Z","v":180,"vw":15.31},{"c":15.1,"h":15.1,"l":15.08,"n":4,"o":15.1,"t":"2026-09-21T12:45:00Z","v":1800,"vw":15.098876},{"c":15.05,"h":15.0998,"l":15.03,"n":15,"o":15.04,"t":"2026-09-21T13:00:00Z","v":6799,"vw":15.053522},{"c":14.75,"h":15.07,"l":14.73,"n":44,"o":15.05,"t":"2026-09-21T13:15:00Z","v":4330,"vw":14.998397},{"c":14.805,"h":15,"l":14.3333,"n":210,"o":14.75,"t":"2026-09-21T13:30:00Z","v":35356,"vw":14.645542},{"c":14.89,"h":15.08,"l":14.59,"n":125,"o":14.8266,"t":"2026-09-21T13:45:00Z","v":26472,"vw":14.902664},{"c":14.6,"h":14.84,"l":14.55,"n":82,"o":14.84,"t":"2026-09-21T14:00:00Z","v":12612,"vw":14.708548},{"c":14.7,"h":14.81,"l":14.63,"n":86,"o":14.7,"t":"2026-09-21T14:15:00Z","v":32030,"vw":14.735113},{"c":14.73,"h":14.89,"l":14.65,"n":131,"o":14.68,"t":"2026-09-21T14:30:00Z","v":31406,"vw":14.770083},{"c":14.98,"h":15.04,"l":14.83,"n":68,"o":14.8528,"t":"2026-09-21T14:45:00Z","v":28035,"vw":14.91713},{"c":14.93,"h":15.04,"l":14.87,"n":64,"o":14.98,"t":"2026-09-21T15:00:00Z","v":14095,"vw":14.957308},{"c":14.8,"h":14.98,"l":14.8,"n":54,"o":14.96,"t":"2026-09-21T15:15:00Z","v":5854,"vw":14.938283},{"c":14.935,"h":14.99,"l":14.89,"n":33,"o":14.9,"t":"2026-09-21T15:30:00Z","v":4135,"vw":14.935384},{"c":14.88,"h":14.97,"l":14.8,"n":20,"o":14.97,"t":"2026-09-21T15:45:00Z","v":3541,"vw":14.853689},{"c":14.8,"h":14.87,"l":14.8,"n":15,"o":14.87,"t":"2026-09-21T16:00:00Z","v":1503,"vw":14.81037},{"c":14.97,"h":14.97,"l":14.92,"n":13,"o":14.93,"t":"2026-09-21T16:15:00Z","v":3394,"vw":14.934328},{"c":15.16,"h":15.16,"l":14.999,"n":32,"o":14.999,"t":"2026-09-21T16:30:00Z","v":11428,"vw":15.144318},{"c":15.12,"h":15.16,"l":15.07,"n":102,"o":15.16,"t":"2026-09-21T16:45:00Z","v":20641,"vw":15.101742},{"c":14.945,"h":15.12,"l":14.94,"n":32,"o":15.12,"t":"2026-09-21T17:00:00Z","v":3615,"vw":15.048091},{"c":14.8699,"h":14.88,"l":14.78,"n":57,"o":14.87,"t":"2026-09-21T17:15:00Z","v":18929,"vw":14.824942},{"c":14.85,"h":14.885,"l":14.79,"n":36,"o":14.8,"t":"2026-09-21T17:30:00Z","v":5261,"vw":14.827362},{"c":14.595,"h":14.78,"l":14.5801,"n":124,"o":14.78,"t":"2026-09-21T17:45:00Z","v":32494,"vw":14.684482},{"c":14.6,"h":14.7439,"l":14.5451,"n":32,"o":14.6055,"t":"2026-09-21T18:00:00Z","v":4369,"vw":14.5977},{"c":14.63,"h":14.66,"l":14.615,"n":29,"o":14.6369,"t":"2026-09-21T18:15:00Z","v":4058,"vw":14.636495},{"c":14.55,"h":14.64,"l":14.55,"n":63,"o":14.64,"t":"2026-09-21T18:30:00Z","v":9395,"vw":14.5966},{"c":14.555,"h":14.555,"l":14.47,"n":67,"o":14.51,"t":"2026-09-21T18:45:00Z","v":17860,"vw":14.509096},{"c":14.6,"h":14.66,"l":14.57,"n":25,"o":14.6295,"t":"2026-09-21T19:00:00Z","v":15169,"vw":14.621824},{"c":14.545,"h":14.64,"l":14.52,"n":26,"o":14.58,"t":"2026-09-21T19:15:00Z","v":5143,"vw":14.579721},{"c":14.51,"h":14.6,"l":14.39,"n":78,"o":14.5701,"t":"2026-09-21T19:30:00Z","v":21506,"vw":14.501533},{"c":14.33,"h":14.65,"l":14.3,"n":80,"o":14.585,"t":"2026-09-21T19:45:00Z","v":17431,"vw":14.465184},{"c":14.32,"h":14.4,"l":14.3009,"n":18,"o":14.31,"t":"2026-09-21T20:00:00Z","v":4553,"vw":14.316545},{"c":14.4332,"h":14.4332,"l":14.4332,"n":1,"o":14.4332,"t":"2026-09-21T20:15:00Z","v":888,"vw":14.4332},{"c":14.38,"h":14.38,"l":14.38,"n":1,"o":14.38,"t":"2026-09-21T20:30:00Z","v":500,"vw":14.38},{"c":14.4637,"h":14.4637,"l":14.38,"n":3,"o":14.38,"t":"2026-09-21T20:45:00Z","v":399,"vw":14.415201},{"c":14.4741,"h":14.4741,"l":14.4741,"n":1,"o":14.4741,"t":"2026-09-21T21:00:00Z","v":800,"vw":14.4741},{"c":14.36,"h":14.38,"l":14.36,"n":5,"o":14.37,"t":"2026-09-21T21:30:00Z","v":534,"vw":14.373852},{"c":14.35,"h":14.35,"l":14.35,"n":1,"o":14.35,"t":"2026-09-21T21:45:00Z","v":500,"vw":14.35},{"c":14.3486,"h":14.36,"l":14.3486,"n":2,"o":14.36,"t":"2026-09-21T22:00:00Z","v":348,"vw":14.351876},{"c":14.31,"h":14.3441,"l":14.31,"n":5,"o":14.3125,"t":"2026-09-21T22:30:00Z","v":1188,"vw":14.318301},{"c":14.3,"h":14.31,"l":14.3,"n":11,"o":14.3,"t":"2026-09-21T22:45:00Z","v":2005,"vw":14.302823},{"c":14.27,"h":14.3,"l":14.27,"n":8,"o":14.3,"t":"2026-09-21T23:00:00Z","v":1333,"vw":14.290146},{"c":14.25,"h":14.27,"l":14.25,"n":4,"o":14.27,"t":"2026-09-21T23:30:00Z","v":901,"vw":14.252398},{"c":14.48,"h":14.5862,"l":14.48,"n":6,"o":14.5862,"t":"2026-09-22T08:00:00Z","v":1190,"vw":14.553878},{"c":14.93,"h":14.93,"l":14.93,"n":1,"o":14.93,"t":"2026-09-22T08:15:00Z","v":153,"vw":14.93},{"c":14.87,"h":14.96,"l":14.87,"n":3,"o":14.96,"t":"2026-09-22T08:30:00Z","v":600,"vw":14.885},{"c":14.63,"h":14.63,"l":14.63,"n":1,"o":14.63,"t":"2026-09-22T08:45:00Z","v":100,"vw":14.63},{"c":14.69,"h":14.69,"l":14.69,"n":3,"o":14.69,"t":"2026-09-22T09:00:00Z","v":1738,"vw":14.69},{"c":14.48,"h":14.6,"l":14.48,"n":15,"o":14.6,"t":"2026-09-22T09:45:00Z","v":909,"vw":14.556},{"c":14.5,"h":14.5,"l":14.5,"n":21,"o":14.5,"t":"2026-09-22T10:30:00Z","v":900,"vw":14.5},{"c":14.46,"h":14.46,"l":14.44,"n":8,"o":14.44,"t":"2026-09-22T10:45:00Z","v":477,"vw":14.450741},{"c":14.4663,"h":14.4663,"l":14.457,"n":3,"o":14.457,"t":"2026-09-22T11:00:00Z","v":9003,"vw":14.45979},{"c":14.51,"h":14.51,"l":14.5,"n":7,"o":14.5,"t":"2026-09-22T11:30:00Z","v":579,"vw":14.50332},{"c":14.59,"h":14.59,"l":14.51,"n":7,"o":14.51,"t":"2026-09-22T11:45:00Z","v":873,"vw":14.543365},{"c":14.52,"h":14.59,"l":14.51,"n":26,"o":14.59,"t":"2026-09-22T12:00:00Z","v":7136,"vw":14.565221},{"c":14.6865,"h":14.6865,"l":14.61,"n":3,"o":14.61,"t":"2026-09-22T12:15:00Z","v":268,"vw":14.652978},{"c":14.57,"h":14.57,"l":14.57,"n":1,"o":14.57,"t":"2026-09-22T12:30:00Z","v":100,"vw":14.57},{"c":14.42,"h":14.5847,"l":14.31,"n":36,"o":14.55,"t":"2026-09-22T13:15:00Z","v":6001,"vw":14.521977},{"c":14.8575,"h":14.8609,"l":14.355,"n":254,"o":14.39,"t":"2026-09-22T13:30:00Z","v":40927,"vw":14.525424},{"c":15.0316,"h":15.0316,"l":14.8121,"n":196,"o":14.8318,"t":"2026-09-22T13:45:00Z","v":36212,"vw":14.943143},{"c":14.8208,"h":15.0504,"l":14.7975,"n":99,"o":14.965,"t":"2026-09-22T14:00:00Z","v":15462,"vw":14.947924},{"c":14.87,"h":14.92,"l":14.7607,"n":99,"o":14.91,"t":"2026-09-22T14:15:00Z","v":11954,"vw":14.84294},{"c":14.9001,"h":14.925,"l":14.83,"n":25,"o":14.835,"t":"2026-09-22T14:30:00Z","v":2932,"vw":14.884086},{"c":14.79,"h":14.9,"l":14.71,"n":62,"o":14.89,"t":"2026-09-22T14:45:00Z","v":24951,"vw":14.730153},{"c":14.69,"h":14.96,"l":14.64,"n":25,"o":14.84,"t":"2026-09-22T15:00:00Z","v":5425,"vw":14.862675},{"c":14.73,"h":14.7496,"l":14.55,"n":99,"o":14.628,"t":"2026-09-22T15:15:00Z","v":25077,"vw":14.576852},{"c":14.6963,"h":14.805,"l":14.69,"n":9,"o":14.7922,"t":"2026-09-22T15:30:00Z","v":2050,"vw":14.745276},{"c":14.66,"h":14.7274,"l":14.61,"n":10,"o":14.7274,"t":"2026-09-22T15:45:00Z","v":4661,"vw":14.618683},{"c":14.76,"h":14.815,"l":14.6644,"n":79,"o":14.6644,"t":"2026-09-22T16:00:00Z","v":12264,"vw":14.747451},{"c":14.6441,"h":14.76,"l":14.6441,"n":7,"o":14.76,"t":"2026-09-22T16:15:00Z","v":2744,"vw":14.652829},{"c":14.63,"h":14.695,"l":14.63,"n":12,"o":14.67,"t":"2026-09-22T16:30:00Z","v":2045,"vw":14.680175},{"c":14.73,"h":14.73,"l":14.61,"n":15,"o":14.65,"t":"2026-09-22T16:45:00Z","v":4466,"vw":14.699912},{"c":14.6319,"h":14.67,"l":14.6319,"n":16,"o":14.67,"t":"2026-09-22T17:00:00Z","v":2730,"vw":14.664518},{"c":14.74,"h":14.74,"l":14.7,"n":14,"o":14.7,"t":"2026-09-22T17:15:00Z","v":1801,"vw":14.713571},{"c":14.73,"h":14.755,"l":14.715,"n":4,"o":14.755,"t":"2026-09-22T17:30:00Z","v":701,"vw":14.722857},{"c":14.6499,"h":14.785,"l":14.6427,"n":15,"o":14.76,"t":"2026-09-22T17:45:00Z","v":4687,"vw":14.729289},{"c":14.5901,"h":14.6,"l":14.5317,"n":16,"o":14.6,"t":"2026-09-22T18:00:00Z","v":4181,"vw":14.584604},{"c":14.54,"h":14.56,"l":14.47,"n":20,"o":14.56,"t":"2026-09-22T18:15:00Z","v":2558,"vw":14.490695},{"c":14.52,"h":14.52,"l":14.47,"n":14,"o":14.485,"t":"2026-09-22T18:30:00Z","v":10081,"vw":14.488041},{"c":14.52,"h":14.52,"l":14.52,"n":1,"o":14.52,"t":"2026-09-22T18:45:00Z","v":300,"vw":14.52},{"c":14.5,"h":14.54,"l":14.385,"n":25,"o":14.385,"t":"2026-09-22T19:00:00Z","v":23399,"vw":14.475723},{"c":14.55,"h":14.55,"l":14.51,"n":8,"o":14.51,"t":"2026-09-22T19:15:00Z","v":1256,"vw":14.53489},{"c":14.47,"h":14.58,"l":14.47,"n":3,"o":14.58,"t":"2026-09-22T19:30:00Z","v":1160,"vw":14.493913},{"c":14.31,"h":14.4607,"l":14.31,"n":114,"o":14.455,"t":"2026-09-22T19:45:00Z","v":25723,"vw":14.38898},{"c":13.89,"h":14.32,"l":13.89,"n":50,"o":14.32,"t":"2026-09-22T20:00:00Z","v":8101,"vw":13.995759},{"c":13.5,"h":14,"l":13.5,"n":55,"o":14,"t":"2026-09-22T20:15:00Z","v":2767,"vw":13.628026},{"c":13.2824,"h":13.45,"l":13.2,"n":27,"o":13.45,"t":"2026-09-22T20:30:00Z","v":6482,"vw":13.319521},{"c":13.5,"h":13.5,"l":13.5,"n":12,"o":13.5,"t":"2026-09-22T20:45:00Z","v":1683,"vw":13.5},{"c":13.3426,"h":13.3426,"l":13.3426,"n":2,"o":13.3426,"t":"2026-09-22T21:00:00Z","v":501,"vw":13.3426},{"c":13.45,"h":13.5,"l":13.4138,"n":5,"o":13.5,"t":"2026-09-22T21:15:00Z","v":780,"vw":13.431286},{"c":13.34,"h":13.49,"l":13.34,"n":5,"o":13.49,"t":"2026-09-22T21:45:00Z","v":275,"vw":13.427238},{"c":12.95,"h":13.32,"l":12.95,"n":32,"o":13.32,"t":"2026-09-22T22:00:00Z","v":2042,"vw":13.042327},{"c":12.95,"h":12.95,"l":12.84,"n":10,"o":12.94,"t":"2026-09-22T22:15:00Z","v":1831,"vw":12.900991},{"c":12.85,"h":12.89,"l":12.65,"n":10,"o":12.89,"t":"2026-09-22T22:30:00Z","v":11038,"vw":12.680314},{"c":13,"h":13,"l":12.846,"n":33,"o":12.85,"t":"2026-09-22T22:45:00Z","v":10028,"vw":12.875952},{"c":12.82,"h":13,"l":12.8,"n":28,"o":12.86,"t":"2026-09-22T23:00:00Z","v":2820,"vw":12.854089},{"c":12.88,"h":12.88,"l":12.82,"n":5,"o":12.8424,"t":"2026-09-22T23:15:00Z","v":1619,"vw":12.852886},{"c":12.8,"h":12.8,"l":12.8,"n":1,"o":12.8,"t":"2026-09-22T23:30:00Z","v":200,"vw":12.8},{"c":12.8,"h":12.8,"l":12.8,"n":1,"o":12.8,"t":"2026-09-22T23:45:00Z","v":900,"vw":12.8},{"c":12.61,"h":13.04,"l":12.61,"n":31,"o":13.04,"t":"2026-09-23T08:00:00Z","v":2893,"vw":12.811386},{"c":12.46,"h":12.5,"l":12.46,"n":2,"o":12.5,"t":"2026-09-23T08:15:00Z","v":385,"vw":12.479221},{"c":12.77,"h":12.77,"l":12.74,"n":7,"o":12.74,"t":"2026-09-23T08:30:00Z","v":303,"vw":12.755},{"c":12.6774,"h":12.6774,"l":12.6774,"n":1,"o":12.6774,"t":"2026-09-23T09:00:00Z","v":678,"vw":12.6774},{"c":12.73,"h":12.73,"l":12.73,"n":4,"o":12.73,"t":"2026-09-23T09:15:00Z","v":300,"vw":12.73},{"c":12.38,"h":12.38,"l":12.38,"n":1,"o":12.38,"t":"2026-09-23T09:30:00Z","v":297,"vw":12.38},{"c":12.75,"h":12.75,"l":12.63,"n":16,"o":12.63,"t":"2026-09-23T09:45:00Z","v":1971,"vw":12.693798},{"c":12.3,"h":12.69,"l":12.3,"n":29,"o":12.69,"t":"2026-09-23T10:00:00Z","v":3370,"vw":12.456592},{"c":12.4,"h":12.5,"l":12.4,"n":16,"o":12.49,"t":"2026-09-23T10:15:00Z","v":1465,"vw":12.442029},{"c":12.7,"h":12.7,"l":12.43,"n":6,"o":12.43,"t":"2026-09-23T10:30:00Z","v":401,"vw":12.61},{"c":12.69,"h":12.69,"l":12.69,"n":1,"o":12.69,"t":"2026-09-23T10:45:00Z","v":315,"vw":12.69},{"c":12.79,"h":12.79,"l":12.52,"n":46,"o":12.64,"t":"2026-09-23T11:00:00Z","v":5608,"vw":12.618747},{"c":13.03,"h":13.11,"l":12.8,"n":38,"o":12.8,"t":"2026-09-23T11:15:00Z","v":10299,"vw":13.005426},{"c":13.21,"h":13.21,"l":13,"n":36,"o":13.01,"t":"2026-09-23T11:30:00Z","v":6555,"vw":13.110087},{"c":13.13,"h":13.22,"l":13.05,"n":27,"o":13.1,"t":"2026-09-23T11:45:00Z","v":4171,"vw":13.105603},{"c":13.11,"h":13.12,"l":12.88,"n":55,"o":12.88,"t":"2026-09-23T12:00:00Z","v":8673,"vw":12.97995},{"c":12.98,"h":13.16,"l":12.98,"n":19,"o":13.16,"t":"2026-09-23T12:15:00Z","v":2313,"vw":13.075331},{"c":13.27,"h":13.3,"l":13,"n":54,"o":13,"t":"2026-09-23T12:30:00Z","v":10655,"vw":13.14651},{"c":13.1699,"h":13.3,"l":13.12,"n":58,"o":13.3,"t":"2026-09-23T12:45:00Z","v":11335,"vw":13.1918},{"c":12.9,"h":13.2773,"l":12.9,"n":29,"o":13.07,"t":"2026-09-23T13:00:00Z","v":3352,"vw":13.072257},{"c":12.39,"h":12.91,"l":12.28,"n":158,"o":12.87,"t":"2026-09-23T13:15:00Z","v":19753,"vw":12.58518},{"c":14.2,"h":15.04,"l":12.3,"n":860,"o":12.42,"t":"2026-09-23T13:30:00Z","v":151666,"vw":14.236237},{"c":14.255,"h":14.66,"l":14.12,"n":258,"o":14.14,"t":"2026-09-23T13:45:00Z","v":43959,"vw":14.35635},{"c":14.58,"h":14.75,"l":14.15,"n":223,"o":14.35,"t":"2026-09-23T14:00:00Z","v":31023,"vw":14.412849},{"c":14.675,"h":14.788,"l":14.545,"n":183,"o":14.58,"t":"2026-09-23T14:15:00Z","v":27142,"vw":14.669916},{"c":14.75,"h":14.89,"l":14.62,"n":205,"o":14.69,"t":"2026-09-23T14:30:00Z","v":33217,"vw":14.738226},{"c":14.63,"h":14.84,"l":14.54,"n":80,"o":14.73,"t":"2026-09-23T14:45:00Z","v":10463,"vw":14.647332},{"c":14.3,"h":14.655,"l":14.3,"n":89,"o":14.565,"t":"2026-09-23T15:00:00Z","v":17620,"vw":14.401289},{"c":14.64,"h":14.71,"l":14.25,"n":104,"o":14.28,"t":"2026-09-23T15:15:00Z","v":14846,"vw":14.55124},{"c":14.7941,"h":14.8687,"l":14.74,"n":91,"o":14.75,"t":"2026-09-23T15:30:00Z","v":17343,"vw":14.773086},{"c":14.9,"h":14.95,"l":14.8,"n":28,"o":14.8,"t":"2026-09-23T15:45:00Z","v":3954,"vw":14.879969},{"c":14.86,"h":14.94,"l":14.7443,"n":18,"o":14.94,"t":"2026-09-23T16:00:00Z","v":2942,"vw":14.852617},{"c":14.8649,"h":14.93,"l":14.8649,"n":27,"o":14.91,"t":"2026-09-23T16:15:00Z","v":2485,"vw":14.905639},{"c":14.945,"h":14.99,"l":14.818,"n":28,"o":14.86,"t":"2026-09-23T16:30:00Z","v":4495,"vw":14.902227},{"c":14.93,"h":14.965,"l":14.89,"n":22,"o":14.965,"t":"2026-09-23T16:45:00Z","v":3768,"vw":14.930888},{"c":14.98,"h":15.06,"l":14.98,"n":97,"o":15,"t":"2026-09-23T17:00:00Z","v":20966,"vw":15.008145},{"c":14.9,"h":14.94,"l":14.7,"n":43,"o":14.94,"t":"2026-09-23T17:15:00Z","v":9395,"vw":14.778532},{"c":14.8452,"h":14.9607,"l":14.8452,"n":20,"o":14.8622,"t":"2026-09-23T17:30:00Z","v":4132,"vw":14.891051},{"c":14.92,"h":14.92,"l":14.84,"n":21,"o":14.84,"t":"2026-09-23T17:45:00Z","v":9756,"vw":14.890901},{"c":14.99,"h":14.99,"l":14.93,"n":11,"o":14.93,"t":"2026-09-23T18:00:00Z","v":2704,"vw":14.96463},{"c":14.92,"h":14.95,"l":14.91,"n":5,"o":14.91,"t":"2026-09-23T18:15:00Z","v":1200,"vw":14.921696},{"c":14.94,"h":14.97,"l":14.8804,"n":15,"o":14.9,"t":"2026-09-23T18:30:00Z","v":8671,"vw":14.925088},{"c":14.888,"h":14.89,"l":14.775,"n":7,"o":14.89,"t":"2026-09-23T18:45:00Z","v":1701,"vw":14.855329},{"c":14.99,"h":14.99,"l":14.93,"n":8,"o":14.93,"t":"2026-09-23T19:00:00Z","v":1534,"vw":14.939434},{"c":14.91,"h":14.91,"l":14.79,"n":15,"o":14.8609,"t":"2026-09-23T19:15:00Z","v":1815,"vw":14.884157},{"c":15.1306,"h":15.14,"l":14.89,"n":60,"o":14.91,"t":"2026-09-23T19:30:00Z","v":33088,"vw":14.946141},{"c":15.17,"h":15.23,"l":15.07,"n":146,"o":15.15,"t":"2026-09-23T19:45:00Z","v":49714,"vw":15.13416},{"c":15.15,"h":15.15,"l":15.15,"n":5,"o":15.15,"t":"2026-09-23T20:00:00Z","v":657,"vw":15.15},{"c":15.2,"h":15.2,"l":15.2,"n":1,"o":15.2,"t":"2026-09-23T20:30:00Z","v":100,"vw":15.2},{"c":15.15,"h":15.15,"l":15.15,"n":8,"o":15.15,"t":"2026-09-23T21:00:00Z","v":186,"vw":15.15},{"c":15.1,"h":15.1,"l":15.07,"n":2,"o":15.07,"t":"2026-09-23T21:30:00Z","v":200,"vw":15.085},{"c":15.1,"h":15.1,"l":15.1,"n":1,"o":15.1,"t":"2026-09-23T22:15:00Z","v":500,"vw":15.1},{"c":15.13,"h":15.131,"l":15.13,"n":2,"o":15.131,"t":"2026-09-23T22:45:00Z","v":432,"vw":15.130694},{"c":15.13,"h":15.13,"l":15.13,"n":1,"o":15.13,"t":"2026-09-23T23:00:00Z","v":240,"vw":15.13},{"c":15.1319,"h":15.1319,"l":15.1319,"n":2,"o":15.1319,"t":"2026-09-23T23:15:00Z","v":1019,"vw":15.1319},{"c":15.1937,"h":15.1937,"l":15.1937,"n":2,"o":15.1937,"t":"2026-09-23T23:30:00Z","v":299,"vw":15.1937},{"c":15.74,"h":15.76,"l":15.74,"n":5,"o":15.76,"t":"2026-09-24T08:00:00Z","v":1578,"vw":15.758667},{"c":15.91,"h":15.95,"l":15.82,"n":11,"o":15.82,"t":"2026-09-24T08:15:00Z","v":4754,"vw":15.894469},{"c":15.8,"h":15.95,"l":15.8,"n":13,"o":15.95,"t":"2026-09-24T08:30:00Z","v":1590,"vw":15.920762},{"c":15.98,"h":16,"l":15.98,"n":2,"o":16,"t":"2026-09-24T08:45:00Z","v":569,"vw":15.996485},{"c":15.96,"h":15.99,"l":15.955,"n":28,"o":15.96,"t":"2026-09-24T09:00:00Z","v":4695,"vw":15.964894},{"c":15.96,"h":15.99,"l":15.96,"n":4,"o":15.96,"t":"2026-09-24T09:15:00Z","v":400,"vw":15.97},{"c":15.79,"h":15.79,"l":15.79,"n":1,"o":15.79,"t":"2026-09-24T10:45:00Z","v":1000,"vw":15.79},{"c":15.8,"h":15.8,"l":15.8,"n":6,"o":15.8,"t":"2026-09-24T11:00:00Z","v":636,"vw":15.8},{"c":15.83,"h":15.83,"l":15.8,"n":7,"o":15.8,"t":"2026-09-24T11:15:00Z","v":947,"vw":15.8075},{"c":15.91,"h":15.91,"l":15.89,"n":6,"o":15.89,"t":"2026-09-24T11:30:00Z","v":3001,"vw":15.893333},{"c":15.93,"h":16,"l":15.93,"n":17,"o":15.98,"t":"2026-09-24T11:45:00Z","v":2995,"vw":15.987242},{"c":15.89,"h":15.97,"l":15.87,"n":7,"o":15.97,"t":"2026-09-24T12:00:00Z","v":9250,"vw":15.890761},{"c":15.89,"h":15.89,"l":15.84,"n":15,"o":15.86,"t":"2026-09-24T12:15:00Z","v":1714,"vw":15.863014},{"c":15.9861,"h":16,"l":15.9861,"n":4,"o":15.99,"t":"2026-09-24T12:30:00Z","v":1850,"vw":15.995314},{"c":15.7932,"h":15.9439,"l":15.7932,"n":7,"o":15.91,"t":"2026-09-24T12:45:00Z","v":1861,"vw":15.894503},{"c":15.79,"h":15.79,"l":15.79,"n":1,"o":15.79,"t":"2026-09-24T13:00:00Z","v":1000,"vw":15.79},{"c":15.82,"h":15.88,"l":15.72,"n":23,"o":15.76,"t":"2026-09-24T13:15:00Z","v":2827,"vw":15.772078},{"c":15.34,"h":15.88,"l":14.975,"n":281,"o":15.83,"t":"2026-09-24T13:30:00Z","v":59198,"vw":15.260367},{"c":15.63,"h":15.81,"l":15.43,"n":264,"o":15.43,"t":"2026-09-24T13:45:00Z","v":58419,"vw":15.639019},{"c":15.28,"h":15.7,"l":15.1401,"n":198,"o":15.7,"t":"2026-09-24T14:00:00Z","v":53177,"vw":15.445988},{"c":15.0399,"h":15.34,"l":14.98,"n":95,"o":15.245,"t":"2026-09-24T14:15:00Z","v":25434,"vw":15.132562},{"c":14.965,"h":15.0699,"l":14.9,"n":85,"o":14.9849,"t":"2026-09-24T14:30:00Z","v":13630,"vw":14.961978},{"c":14.91,"h":15.1,"l":14.88,"n":104,"o":15.04,"t":"2026-09-24T14:45:00Z","v":25359,"vw":14.966393},{"c":15.15,"h":15.15,"l":15,"n":48,"o":15,"t":"2026-09-24T15:00:00Z","v":14598,"vw":15.07759},{"c":15.19,"h":15.19,"l":15.02,"n":50,"o":15.08,"t":"2026-09-24T15:15:00Z","v":12220,"vw":15.106884},{"c":15.2682,"h":15.33,"l":15.2,"n":42,"o":15.2,"t":"2026-09-24T15:30:00Z","v":8983,"vw":15.250913},{"c":15.09,"h":15.2201,"l":15.09,"n":36,"o":15.2201,"t":"2026-09-24T15:45:00Z","v":5317,"vw":15.157381},{"c":15.2263,"h":15.36,"l":15.19,"n":69,"o":15.21,"t":"2026-09-24T16:00:00Z","v":10370,"vw":15.281148},{"c":14.3199,"h":15.15,"l":14.265,"n":285,"o":15.14,"t":"2026-09-24T16:15:00Z","v":67067,"vw":14.738395},{"c":14.52,"h":14.55,"l":14.21,"n":143,"o":14.33,"t":"2026-09-24T16:30:00Z","v":26154,"vw":14.391403},{"c":14.32,"h":14.5508,"l":14.3,"n":90,"o":14.52,"t":"2026-09-24T16:45:00Z","v":12710,"vw":14.360857},{"c":14.63,"h":14.67,"l":14.32,"n":125,"o":14.4,"t":"2026-09-24T17:00:00Z","v":26642,"vw":14.52723},{"c":14.5,"h":14.7,"l":14.5,"n":62,"o":14.65,"t":"2026-09-24T17:15:00Z","v":7011,"vw":14.5485},{"c":14.5,"h":14.56,"l":14.4,"n":98,"o":14.499,"t":"2026-09-24T17:30:00Z","v":12509,"vw":14.509108},{"c":14.14,"h":14.49,"l":14.115,"n":127,"o":14.49,"t":"2026-09-24T17:45:00Z","v":19530,"vw":14.318226},{"c":14.305,"h":14.39,"l":14.165,"n":170,"o":14.35,"t":"2026-09-24T18:00:00Z","v":30975,"vw":14.318543},{"c":14.28,"h":14.45,"l":14.22,"n":102,"o":14.34,"t":"2026-09-24T18:15:00Z","v":16607,"vw":14.291667},{"c":14.235,"h":14.375,"l":14.1,"n":102,"o":14.28,"t":"2026-09-24T18:30:00Z","v":14125,"vw":14.263747},{"c":14.4805,"h":14.55,"l":14.25,"n":31,"o":14.25,"t":"2026-09-24T18:45:00Z","v":14708,"vw":14.488548},{"c":14.65,"h":14.7,"l":14.52,"n":53,"o":14.52,"t":"2026-09-24T19:00:00Z","v":12509,"vw":14.641541},{"c":14.63,"h":14.67,"l":14.48,"n":42,"o":14.67,"t":"2026-09-24T19:15:00Z","v":4541,"vw":14.568486},{"c":14.44,"h":14.67,"l":14.4225,"n":17,"o":14.67,"t":"2026-09-24T19:30:00Z","v":3298,"vw":14.529847},{"c":14.26,"h":14.4291,"l":14.12,"n":87,"o":14.4291,"t":"2026-09-24T19:45:00Z","v":17474,"vw":14.270856},{"c":14.3012,"h":14.3012,"l":14.3012,"n":1,"o":14.3012,"t":"2026-09-24T20:15:00Z","v":1000,"vw":14.3012},{"c":14.3,"h":14.3,"l":14.3,"n":1,"o":14.3,"t":"2026-09-24T21:00:00Z","v":100,"vw":14.3},{"c":14.3592,"h":14.3592,"l":14.3592,"n":1,"o":14.3592,"t":"2026-09-24T21:15:00Z","v":650,"vw":14.3592},{"c":14.3,"h":14.3,"l":14.3,"n":1,"o":14.3,"t":"2026-09-24T21:30:00Z","v":120,"vw":14.3},{"c":14.36,"h":14.36,"l":14.3598,"n":3,"o":14.3598,"t":"2026-09-24T22:45:00Z","v":1500,"vw":14.359867},{"c":14.36,"h":14.36,"l":14.36,"n":1,"o":14.36,"t":"2026-09-24T23:00:00Z","v":100,"vw":14.36},{"c":14.355,"h":14.36,"l":14.355,"n":6,"o":14.36,"t":"2026-09-24T23:30:00Z","v":661,"vw":14.358041},{"c":14.3515,"h":14.36,"l":14.3515,"n":2,"o":14.36,"t":"2026-09-24T23:45:00Z","v":399,"vw":14.355761},{"c":14.14,"h":14.3,"l":14.12,"n":6,"o":14.12,"t":"2026-09-25T08:00:00Z","v":610,"vw":14.213333},{"c":14.24,"h":14.24,"l":14.24,"n":1,"o":14.24,"t":"2026-09-25T08:30:00Z","v":483,"vw":14.24},{"c":14.2,"h":14.2,"l":14.2,"n":7,"o":14.2,"t":"2026-09-25T11:00:00Z","v":1000,"vw":14.2},{"c":14.31,"h":14.31,"l":14.3,"n":3,"o":14.3,"t":"2026-09-25T11:15:00Z","v":204,"vw":14.305},{"c":14.31,"h":14.31,"l":14.31,"n":6,"o":14.31,"t":"2026-09-25T11:30:00Z","v":1251,"vw":14.31},{"c":14.48,"h":14.48,"l":14.45,"n":6,"o":14.45,"t":"2026-09-25T11:45:00Z","v":1732,"vw":14.46791},{"c":14.44,"h":14.5761,"l":14.44,"n":10,"o":14.5761,"t":"2026-09-25T12:00:00Z","v":7155,"vw":14.457683},{"c":14.41,"h":14.49,"l":14.41,"n":22,"o":14.44,"t":"2026-09-25T12:15:00Z","v":10059,"vw":14.443295},{"c":14.45,"h":14.45,"l":14.45,"n":2,"o":14.45,"t":"2026-09-25T12:45:00Z","v":1292,"vw":14.45},{"c":14.06,"h":14.4,"l":14.02,"n":38,"o":14.4,"t":"2026-09-25T13:15:00Z","v":6074,"vw":14.143147},{"c":14.07,"h":14.365,"l":13.9151,"n":82,"o":14.25,"t":"2026-09-25T13:30:00Z","v":14787,"vw":14.202936},{"c":13.9,"h":14.1735,"l":13.87,"n":198,"o":14.05,"t":"2026-09-25T13:45:00Z","v":49665,"vw":13.981897},{"c":14.11,"h":14.3611,"l":14,"n":86,"o":14.09,"t":"2026-09-25T14:00:00Z","v":41158,"vw":14.206627},{"c":14.09,"h":14.3,"l":13.99,"n":75,"o":14.05,"t":"2026-09-25T14:15:00Z","v":11699,"vw":14.117705},{"c":14.14,"h":14.28,"l":14.07,"n":61,"o":14.11,"t":"2026-09-25T14:30:00Z","v":8541,"vw":14.153709},{"c":14.06,"h":14.188,"l":14.0422,"n":24,"o":14.16,"t":"2026-09-25T14:45:00Z","v":3717,"vw":14.105379},{"c":13.43,"h":14.085,"l":13.43,"n":175,"o":14.085,"t":"2026-09-25T15:00:00Z","v":27242,"vw":13.77875},{"c":13.3098,"h":13.52,"l":13.0353,"n":181,"o":13.46,"t":"2026-09-25T15:15:00Z","v":35361,"vw":13.316178},{"c":13.5,"h":13.5,"l":13.1,"n":177,"o":13.19,"t":"2026-09-25T15:30:00Z","v":32618,"vw":13.262337},{"c":13.289,"h":13.6,"l":13.28,"n":223,"o":13.51,"t":"2026-09-25T15:45:00Z","v":63582,"vw":13.407778},{"c":13.08,"h":13.2101,"l":12.85,"n":186,"o":13.2101,"t":"2026-09-25T16:00:00Z","v":39577,"vw":13.004995},{"c":13.255,"h":13.28,"l":12.85,"n":85,"o":12.96,"t":"2026-09-25T16:15:00Z","v":16097,"vw":13.184819},{"c":13.45,"h":13.45,"l":13.22,"n":61,"o":13.22,"t":"2026-09-25T16:30:00Z","v":11522,"vw":13.358848},{"c":13.34,"h":13.38,"l":13.29,"n":48,"o":13.32,"t":"2026-09-25T16:45:00Z","v":12440,"vw":13.332235},{"c":13.21,"h":13.4,"l":13.2,"n":40,"o":13.36,"t":"2026-09-25T17:00:00Z","v":8031,"vw":13.314635},{"c":13.42,"h":13.47,"l":13.24,"n":60,"o":13.24,"t":"2026-09-25T17:15:00Z","v":19689,"vw":13.296566},{"c":13.63,"h":13.72,"l":13.47,"n":38,"o":13.47,"t":"2026-09-25T17:30:00Z","v":7202,"vw":13.552281},{"c":13.655,"h":13.69,"l":13.6,"n":36,"o":13.6401,"t":"2026-09-25T17:45:00Z","v":16097,"vw":13.616716},{"c":13.62,"h":13.62,"l":13.56,"n":27,"o":13.57,"t":"2026-09-25T18:00:00Z","v":6064,"vw":13.60854},{"c":13.68,"h":13.68,"l":13.61,"n":26,"o":13.66,"t":"2026-09-25T18:15:00Z","v":4703,"vw":13.655314},{"c":13.63,"h":13.74,"l":13.63,"n":15,"o":13.647,"t":"2026-09-25T18:30:00Z","v":1877,"vw":13.687428},{"c":13.53,"h":13.5999,"l":13.5046,"n":44,"o":13.575,"t":"2026-09-25T18:45:00Z","v":19390,"vw":13.534951},{"c":13.45,"h":13.45,"l":13.4201,"n":5,"o":13.43,"t":"2026-09-25T19:00:00Z","v":2540,"vw":13.430412},{"c":13.6,"h":13.6,"l":13.485,"n":25,"o":13.49,"t":"2026-09-25T19:15:00Z","v":8935,"vw":13.520642},{"c":13.725,"h":13.78,"l":13.62,"n":43,"o":13.62,"t":"2026-09-25T19:30:00Z","v":27035,"vw":13.696449},{"c":13.95,"h":13.95,"l":13.74,"n":89,"o":13.74,"t":"2026-09-25T19:45:00Z","v":33382,"vw":13.864283},{"c":13.8,"h":13.99,"l":13.8,"n":11,"o":13.99,"t":"2026-09-25T20:00:00Z","v":359,"vw":13.854286},{"c":13.85,"h":13.9,"l":13.85,"n":18,"o":13.9,"t":"2026-09-25T20:30:00Z","v":13562,"vw":13.867904},{"c":13.8,"h":13.81,"l":13.8,"n":35,"o":13.81,"t":"2026-09-25T20:45:00Z","v":15445,"vw":13.800172},{"c":13.87,"h":13.87,"l":13.87,"n":1,"o":13.87,"t":"2026-09-25T21:15:00Z","v":200,"vw":13.87},{"c":13.8,"h":13.8,"l":13.8,"n":2,"o":13.8,"t":"2026-09-25T22:00:00Z","v":515,"vw":13.8},{"c":14.64,"h":14.64,"l":14.64,"n":1,"o":14.64,"t":"2026-09-28T08:00:00Z","v":100,"vw":14.64},{"c":14.54,"h":14.54,"l":14.53,"n":10,"o":14.54,"t":"2026-09-28T08:15:00Z","v":950,"vw":14.53875},{"c":14.66,"h":14.67,"l":14.5218,"n":3,"o":14.5218,"t":"2026-09-28T08:30:00Z","v":892,"vw":14.621307},{"c":14.7,"h":14.7,"l":14.7,"n":7,"o":14.7,"t":"2026-09-28T09:00:00Z","v":514,"vw":14.7},{"c":14.54,"h":14.54,"l":14.54,"n":2,"o":14.54,"t":"2026-09-28T09:15:00Z","v":142,"vw":14.54},{"c":14.5278,"h":14.5278,"l":14.5278,"n":1,"o":14.5278,"t":"2026-09-28T10:45:00Z","v":1000,"vw":14.5278},{"c":14.4,"h":14.4,"l":14.4,"n":11,"o":14.4,"t":"2026-09-28T11:00:00Z","v":1010,"vw":14.4},{"c":14.26,"h":14.26,"l":14.25,"n":4,"o":14.25,"t":"2026-09-28T11:15:00Z","v":910,"vw":14.252326},{"c":14.32,"h":14.32,"l":14.25,"n":7,"o":14.28,"t":"2026-09-28T11:30:00Z","v":692,"vw":14.295171},{"c":14.3643,"h":14.39,"l":14.3,"n":5,"o":14.39,"t":"2026-09-28T12:00:00Z","v":2900,"vw":14.354596},{"c":14.2,"h":14.2,"l":14.2,"n":4,"o":14.2,"t":"2026-09-28T12:15:00Z","v":500,"vw":14.2},{"c":14.3,"h":14.33,"l":14.2,"n":11,"o":14.2,"t":"2026-09-28T13:00:00Z","v":1087,"vw":14.295882},{"c":14.26,"h":14.29,"l":14.26,"n":4,"o":14.29,"t":"2026-09-28T13:15:00Z","v":750,"vw":14.266},{"c":14.001,"h":14.5,"l":13.92,"n":82,"o":14.21,"t":"2026-09-28T13:30:00Z","v":16144,"vw":14.109878},{"c":14,"h":14.25,"l":13.93,"n":56,"o":14.01,"t":"2026-09-28T13:45:00Z","v":25850,"vw":14.092713},{"c":14.4,"h":14.46,"l":14.175,"n":43,"o":14.175,"t":"2026-09-28T14:00:00Z","v":7022,"vw":14.35746},{"c":14.19,"h":14.4,"l":14.17,"n":36,"o":14.4,"t":"2026-09-28T14:15:00Z","v":9669,"vw":14.22159},{"c":14.63,"h":14.63,"l":14.34,"n":103,"o":14.3501,"t":"2026-09-28T14:30:00Z","v":58115,"vw":14.484149},{"c":14.82,"h":14.91,"l":14.67,"n":102,"o":14.67,"t":"2026-09-28T14:45:00Z","v":47693,"vw":14.781173},{"c":14.81,"h":14.84,"l":14.76,"n":27,"o":14.7883,"t":"2026-09-28T15:00:00Z","v":3257,"vw":14.794068},{"c":14.725,"h":14.865,"l":14.725,"n":16,"o":14.82,"t":"2026-09-28T15:15:00Z","v":4364,"vw":14.847004},{"c":14.4806,"h":14.72,"l":14.43,"n":27,"o":14.6198,"t":"2026-09-28T15:30:00Z","v":18220,"vw":14.46087},{"c":14.23,"h":14.4799,"l":14.2,"n":26,"o":14.4799,"t":"2026-09-28T15:45:00Z","v":4464,"vw":14.299908},{"c":14.395,"h":14.405,"l":14.24,"n":54,"o":14.3155,"t":"2026-09-28T16:00:00Z","v":5707,"vw":14.269933},{"c":13.87,"h":14.3491,"l":13.87,"n":60,"o":14.3491,"t":"2026-09-28T16:15:00Z","v":28411,"vw":14.089104},{"c":14.14,"h":14.15,"l":13.9098,"n":61,"o":13.91,"t":"2026-09-28T16:30:00Z","v":37852,"vw":13.99707},{"c":14.3846,"h":14.3846,"l":14.1,"n":16,"o":14.1378,"t":"2026-09-28T16:45:00Z","v":19775,"vw":14.280886},{"c":14.26,"h":14.64,"l":14.26,"n":136,"o":14.5201,"t":"2026-09-28T17:00:00Z","v":61123,"vw":14.500931},{"c":14.415,"h":14.43,"l":14.22,"n":23,"o":14.26,"t":"2026-09-28T17:15:00Z","v":22013,"vw":14.370237},{"c":14.5,"h":14.57,"l":14.4501,"n":11,"o":14.4501,"t":"2026-09-28T17:30:00Z","v":10216,"vw":14.512996},{"c":14.4242,"h":14.57,"l":14.4242,"n":48,"o":14.57,"t":"2026-09-28T17:45:00Z","v":20544,"vw":14.463313},{"c":14.41,"h":14.4155,"l":14.35,"n":14,"o":14.4,"t":"2026-09-28T18:00:00Z","v":3510,"vw":14.393462},{"c":14.515,"h":14.56,"l":14.4644,"n":10,"o":14.4644,"t":"2026-09-28T18:15:00Z","v":9521,"vw":14.553372},{"c":14.465,"h":14.5,"l":14.465,"n":8,"o":14.495,"t":"2026-09-28T18:30:00Z","v":630,"vw":14.4875},{"c":14.58,"h":14.58,"l":14.5,"n":19,"o":14.5299,"t":"2026-09-28T18:45:00Z","v":1429,"vw":14.536053},{"c":14.7,"h":14.7,"l":14.6,"n":27,"o":14.6,"t":"2026-09-28T19:00:00Z","v":3687,"vw":14.662346},{"c":14.73,"h":14.8,"l":14.6901,"n":49,"o":14.7,"t":"2026-09-28T19:15:00Z","v":22620,"vw":14.7177},{"c":14.87,"h":14.93,"l":14.75,"n":81,"o":14.78,"t":"2026-09-28T19:30:00Z","v":31805,"vw":14.872},{"c":15.11,"h":15.1503,"l":14.95,"n":135,"o":14.95,"t":"2026-09-28T19:45:00Z","v":28648,"vw":15.06187},{"c":15.02,"h":15.02,"l":15.02,"n":6,"o":15.02,"t":"2026-09-28T20:00:00Z","v":212,"vw":15.02},{"c":15.04,"h":15.04,"l":14.95,"n":11,"o":15.01,"t":"2026-09-28T20:15:00Z","v":2221,"vw":14.97654},{"c":14.95,"h":14.95,"l":14.95,"n":1,"o":14.95,"t":"2026-09-28T20:30:00Z","v":300,"vw":14.95},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-09-28T20:45:00Z","v":300,"vw":15},{"c":14.9,"h":14.9,"l":14.9,"n":1,"o":14.9,"t":"2026-09-28T21:15:00Z","v":103,"vw":14.9},{"c":14.9,"h":14.9,"l":14.9,"n":1,"o":14.9,"t":"2026-09-28T21:45:00Z","v":300,"vw":14.9},{"c":14.99,"h":14.99,"l":14.99,"n":1,"o":14.99,"t":"2026-09-28T22:45:00Z","v":184,"vw":14.99},{"c":14.81,"h":14.81,"l":14.81,"n":1,"o":14.81,"t":"2026-09-29T08:00:00Z","v":100,"vw":14.81},{"c":14.86,"h":14.86,"l":14.86,"n":14,"o":14.86,"t":"2026-09-29T08:45:00Z","v":483,"vw":14.86},{"c":14.7,"h":14.7458,"l":14.7,"n":5,"o":14.7458,"t":"2026-09-29T11:00:00Z","v":786,"vw":14.715756},{"c":14.75,"h":14.75,"l":14.75,"n":2,"o":14.75,"t":"2026-09-29T12:30:00Z","v":220,"vw":14.75},{"c":14.75,"h":14.75,"l":14.75,"n":3,"o":14.75,"t":"2026-09-29T12:45:00Z","v":739,"vw":14.75},{"c":14.7,"h":14.7,"l":14.621,"n":4,"o":14.621,"t":"2026-09-29T13:00:00Z","v":795,"vw":14.677266},{"c":14.28,"h":14.62,"l":14.28,"n":38,"o":14.62,"t":"2026-09-29T13:15:00Z","v":2672,"vw":14.514137},{"c":14.83,"h":14.85,"l":14.25,"n":76,"o":14.25,"t":"2026-09-29T13:30:00Z","v":24414,"vw":14.748248},{"c":14.925,"h":14.96,"l":14.77,"n":66,"o":14.77,"t":"2026-09-29T13:45:00Z","v":15510,"vw":14.914962},{"c":15.22,"h":15.245,"l":14.9753,"n":83,"o":14.99,"t":"2026-09-29T14:00:00Z","v":21536,"vw":15.078395},{"c":14.93,"h":15.35,"l":14.78,"n":130,"o":15.35,"t":"2026-09-29T14:15:00Z","v":26160,"vw":15.109347},{"c":15.02,"h":15.0551,"l":14.97,"n":14,"o":14.97,"t":"2026-09-29T14:30:00Z","v":1075,"vw":15.01085},{"c":15.1613,"h":15.1613,"l":14.98,"n":43,"o":15.06,"t":"2026-09-29T14:45:00Z","v":4886,"vw":15.095267},{"c":15.185,"h":15.21,"l":15.1101,"n":28,"o":15.2,"t":"2026-09-29T15:00:00Z","v":3095,"vw":15.166345},{"c":15.2155,"h":15.27,"l":15.04,"n":37,"o":15.169,"t":"2026-09-29T15:15:00Z","v":5479,"vw":15.20387},{"c":14.927,"h":15.32,"l":14.85,"n":115,"o":15.21,"t":"2026-09-29T15:30:00Z","v":36378,"vw":14.996777},{"c":14.97,"h":15.01,"l":14.84,"n":155,"o":14.93,"t":"2026-09-29T15:45:00Z","v":19446,"vw":14.954782},{"c":15.155,"h":15.1701,"l":15.07,"n":26,"o":15.08,"t":"2026-09-29T16:00:00Z","v":24031,"vw":15.103349},{"c":15.13,"h":15.13,"l":15.0809,"n":4,"o":15.11,"t":"2026-09-29T16:15:00Z","v":8000,"vw":15.082844},{"c":15.1761,"h":15.18,"l":15.13,"n":8,"o":15.16,"t":"2026-09-29T16:30:00Z","v":696,"vw":15.159306},{"c":15.215,"h":15.32,"l":15.1334,"n":22,"o":15.165,"t":"2026-09-29T16:45:00Z","v":17228,"vw":15.271892},{"c":15.22,"h":15.34,"l":15.22,"n":13,"o":15.255,"t":"2026-09-29T17:00:00Z","v":2390,"vw":15.297175},{"c":15.255,"h":15.3,"l":15.215,"n":17,"o":15.215,"t":"2026-09-29T17:15:00Z","v":3393,"vw":15.288451},{"c":15.21,"h":15.21,"l":15.21,"n":7,"o":15.21,"t":"2026-09-29T17:30:00Z","v":7500,"vw":15.21},{"c":15.3,"h":15.3,"l":15.18,"n":11,"o":15.18,"t":"2026-09-29T17:45:00Z","v":3147,"vw":15.224095},{"c":15.05,"h":15.145,"l":15.05,"n":55,"o":15.145,"t":"2026-09-29T18:00:00Z","v":24615,"vw":15.095182},{"c":15.25,"h":15.275,"l":15.18,"n":13,"o":15.18,"t":"2026-09-29T18:15:00Z","v":8405,"vw":15.273077},{"c":15.14,"h":15.3,"l":15.11,"n":43,"o":15.22,"t":"2026-09-29T18:30:00Z","v":28748,"vw":15.178511},{"c":15.21,"h":15.21,"l":15.1034,"n":30,"o":15.11,"t":"2026-09-29T18:45:00Z","v":6550,"vw":15.162587},{"c":15.18,"h":15.18,"l":15.16,"n":39,"o":15.1754,"t":"2026-09-29T19:00:00Z","v":11799,"vw":15.168779},{"c":15.2242,"h":15.24,"l":15.2242,"n":6,"o":15.24,"t":"2026-09-29T19:15:00Z","v":5684,"vw":15.225893},{"c":15.3,"h":15.3,"l":15.2094,"n":34,"o":15.26,"t":"2026-09-29T19:30:00Z","v":14804,"vw":15.251683},{"c":15.42,"h":15.44,"l":15.3,"n":56,"o":15.3,"t":"2026-09-29T19:45:00Z","v":6732,"vw":15.396232},{"c":15.46,"h":15.46,"l":15.46,"n":3,"o":15.46,"t":"2026-09-29T20:00:00Z","v":160,"vw":15.46},{"c":15.3,"h":15.3,"l":15.26,"n":4,"o":15.26,"t":"2026-09-29T21:30:00Z","v":3100,"vw":15.296},{"c":15.4,"h":15.4,"l":15.4,"n":4,"o":15.4,"t":"2026-09-29T23:30:00Z","v":407,"vw":15.4},{"c":15.23,"h":15.3,"l":15.22,"n":17,"o":15.3,"t":"2026-09-30T08:00:00Z","v":923,"vw":15.240417},{"c":15.48,"h":15.55,"l":15.48,"n":35,"o":15.5,"t":"2026-09-30T11:00:00Z","v":12611,"vw":15.49026},{"c":15.5,"h":15.5,"l":15.5,"n":2,"o":15.5,"t":"2026-09-30T11:15:00Z","v":1000,"vw":15.5},{"c":15.45,"h":15.45,"l":15.45,"n":1,"o":15.45,"t":"2026-09-30T11:30:00Z","v":100,"vw":15.45},{"c":15.45,"h":15.46,"l":15.45,"n":2,"o":15.46,"t":"2026-09-30T12:15:00Z","v":300,"vw":15.456667},{"c":14.97,"h":15.07,"l":14.97,"n":24,"o":15.06,"t":"2026-09-30T12:30:00Z","v":3035,"vw":15.022826},{"c":15,"h":15.01,"l":14.95,"n":46,"o":15.01,"t":"2026-09-30T12:45:00Z","v":5290,"vw":14.984777},{"c":14.98,"h":14.98,"l":14.94,"n":36,"o":14.9519,"t":"2026-09-30T13:00:00Z","v":4910,"vw":14.962398},{"c":15.3,"h":15.31,"l":15,"n":15,"o":15.02,"t":"2026-09-30T13:15:00Z","v":1640,"vw":15.192455},{"c":14.65,"h":15.35,"l":14.16,"n":355,"o":15.21,"t":"2026-09-30T13:30:00Z","v":75122,"vw":14.709686},{"c":14.35,"h":14.92,"l":14.35,"n":385,"o":14.8,"t":"2026-09-30T13:45:00Z","v":76518,"vw":14.625186},{"c":14.28,"h":14.52,"l":13.9,"n":575,"o":14.34,"t":"2026-09-30T14:00:00Z","v":172403,"vw":14.234659},{"c":14.4401,"h":14.4401,"l":14.215,"n":59,"o":14.29,"t":"2026-09-30T14:15:00Z","v":26436,"vw":14.356833},{"c":14.61,"h":14.76,"l":14.3971,"n":204,"o":14.49,"t":"2026-09-30T14:30:00Z","v":79953,"vw":14.631673},{"c":14.71,"h":14.84,"l":14.62,"n":57,"o":14.8,"t":"2026-09-30T14:45:00Z","v":12598,"vw":14.721726},{"c":14.7401,"h":14.75,"l":14.6,"n":50,"o":14.64,"t":"2026-09-30T15:00:00Z","v":9107,"vw":14.666108},{"c":15.16,"h":15.16,"l":14.8,"n":109,"o":14.8,"t":"2026-09-30T15:15:00Z","v":38209,"vw":15.066998},{"c":15.1,"h":15.1,"l":14.94,"n":109,"o":15.04,"t":"2026-09-30T15:30:00Z","v":37270,"vw":15.041701},{"c":15.22,"h":15.2298,"l":15.05,"n":69,"o":15.06,"t":"2026-09-30T15:45:00Z","v":27906,"vw":15.177936},{"c":15.14,"h":15.18,"l":15.07,"n":31,"o":15.149,"t":"2026-09-30T16:00:00Z","v":8887,"vw":15.110189},{"c":15.18,"h":15.2,"l":15.09,"n":73,"o":15.15,"t":"2026-09-30T16:15:00Z","v":12890,"vw":15.161294},{"c":15.11,"h":15.185,"l":15.1,"n":26,"o":15.16,"t":"2026-09-30T16:30:00Z","v":3408,"vw":15.142215},{"c":15.14,"h":15.14,"l":15.01,"n":32,"o":15.03,"t":"2026-09-30T16:45:00Z","v":5920,"vw":15.046773},{"c":15.27,"h":15.27,"l":15.16,"n":14,"o":15.16,"t":"2026-09-30T17:00:00Z","v":2201,"vw":15.226417},{"c":15.43,"h":15.435,"l":15.31,"n":35,"o":15.35,"t":"2026-09-30T17:15:00Z","v":13938,"vw":15.380857},{"c":15.225,"h":15.46,"l":15.225,"n":139,"o":15.43,"t":"2026-09-30T17:30:00Z","v":28426,"vw":15.376277},{"c":15.2946,"h":15.2946,"l":15.17,"n":34,"o":15.2799,"t":"2026-09-30T17:45:00Z","v":6915,"vw":15.241588},{"c":15.39,"h":15.43,"l":15.39,"n":32,"o":15.4,"t":"2026-09-30T18:00:00Z","v":5348,"vw":15.410998},{"c":15.4,"h":15.43,"l":15.38,"n":17,"o":15.4,"t":"2026-09-30T18:15:00Z","v":4622,"vw":15.407451},{"c":15.38,"h":15.45,"l":15.38,"n":31,"o":15.4,"t":"2026-09-30T18:30:00Z","v":6852,"vw":15.406921},{"c":15.425,"h":15.45,"l":15.38,"n":24,"o":15.4,"t":"2026-09-30T18:45:00Z","v":3829,"vw":15.422455},{"c":15.23,"h":15.36,"l":15.2106,"n":22,"o":15.36,"t":"2026-09-30T19:00:00Z","v":4381,"vw":15.230688},{"c":15.47,"h":15.47,"l":15.27,"n":32,"o":15.27,"t":"2026-09-30T19:15:00Z","v":8686,"vw":15.408906},{"c":15.41,"h":15.445,"l":15.31,"n":29,"o":15.31,"t":"2026-09-30T19:30:00Z","v":4143,"vw":15.390195},{"c":15.46,"h":15.5,"l":15.37,"n":95,"o":15.42,"t":"2026-09-30T19:45:00Z","v":28662,"vw":15.467879},{"c":15.3161,"h":15.3161,"l":15.3161,"n":1,"o":15.3161,"t":"2026-09-30T20:30:00Z","v":150,"vw":15.3161},{"c":15.15,"h":15.15,"l":14.8,"n":14,"o":15,"t":"2026-10-01T08:00:00Z","v":661,"vw":15.016364},{"c":15.23,"h":15.23,"l":15.23,"n":4,"o":15.23,"t":"2026-10-01T09:45:00Z","v":652,"vw":15.23},{"c":15.3,"h":15.31,"l":15.28,"n":16,"o":15.29,"t":"2026-10-01T10:00:00Z","v":5152,"vw":15.300102},{"c":15.2,"h":15.23,"l":15.09,"n":32,"o":15.09,"t":"2026-10-01T11:00:00Z","v":5093,"vw":15.149142},{"c":15.25,"h":15.25,"l":15.25,"n":3,"o":15.25,"t":"2026-10-01T11:30:00Z","v":236,"vw":15.25},{"c":15.21,"h":15.21,"l":15.21,"n":1,"o":15.21,"t":"2026-10-01T11:45:00Z","v":101,"vw":15.21},{"c":15.29,"h":15.29,"l":15.29,"n":8,"o":15.29,"t":"2026-10-01T12:15:00Z","v":2370,"vw":15.29},{"c":15.37,"h":15.37,"l":15.28,"n":16,"o":15.28,"t":"2026-10-01T12:45:00Z","v":8598,"vw":15.327418},{"c":15.42,"h":15.42,"l":15.34,"n":29,"o":15.37,"t":"2026-10-01T13:00:00Z","v":18229,"vw":15.368185},{"c":15.49,"h":15.5,"l":15.4,"n":28,"o":15.48,"t":"2026-10-01T13:15:00Z","v":6704,"vw":15.467519},{"c":15.395,"h":15.5,"l":15.091,"n":235,"o":15.31,"t":"2026-10-01T13:30:00Z","v":64228,"vw":15.380083},{"c":15.27,"h":15.73,"l":15.25,"n":127,"o":15.5,"t":"2026-10-01T13:45:00Z","v":63316,"vw":15.515565},{"c":15.25,"h":15.5499,"l":15.21,"n":64,"o":15.39,"t":"2026-10-01T14:00:00Z","v":12290,"vw":15.350484},{"c":15.25,"h":15.42,"l":15.25,"n":48,"o":15.255,"t":"2026-10-01T14:15:00Z","v":13483,"vw":15.315644},{"c":15.17,"h":15.3,"l":15.04,"n":45,"o":15.3,"t":"2026-10-01T14:30:00Z","v":9930,"vw":15.143102},{"c":15.265,"h":15.35,"l":15.1,"n":53,"o":15.19,"t":"2026-10-01T14:45:00Z","v":11366,"vw":15.231165},{"c":15.491,"h":15.6019,"l":15.33,"n":44,"o":15.33,"t":"2026-10-01T15:00:00Z","v":20935,"vw":15.49018},{"c":15.57,"h":15.62,"l":15.51,"n":65,"o":15.6,"t":"2026-10-01T15:15:00Z","v":10695,"vw":15.567689},{"c":15.7513,"h":15.865,"l":15.595,"n":88,"o":15.595,"t":"2026-10-01T15:30:00Z","v":18464,"vw":15.781529},{"c":15.53,"h":15.835,"l":15.51,"n":64,"o":15.8196,"t":"2026-10-01T15:45:00Z","v":15368,"vw":15.602048},{"c":15.63,"h":15.63,"l":15.495,"n":11,"o":15.495,"t":"2026-10-01T16:00:00Z","v":15943,"vw":15.505832},{"c":15.68,"h":15.68,"l":15.58,"n":8,"o":15.65,"t":"2026-10-01T16:15:00Z","v":2034,"vw":15.635965},{"c":15.56,"h":15.69,"l":15.41,"n":55,"o":15.63,"t":"2026-10-01T16:30:00Z","v":17736,"vw":15.528811},{"c":15.6193,"h":15.6799,"l":15.59,"n":12,"o":15.59,"t":"2026-10-01T16:45:00Z","v":2041,"vw":15.634971},{"c":15.61,"h":15.61,"l":15.5156,"n":13,"o":15.59,"t":"2026-10-01T17:00:00Z","v":5087,"vw":15.545432},{"c":15.16,"h":15.54,"l":15.11,"n":81,"o":15.54,"t":"2026-10-01T17:15:00Z","v":29272,"vw":15.247425},{"c":15.26,"h":15.41,"l":14.96,"n":112,"o":15.13,"t":"2026-10-01T17:30:00Z","v":39583,"vw":15.146678},{"c":15.43,"h":15.43,"l":15.2529,"n":32,"o":15.29,"t":"2026-10-01T17:45:00Z","v":8971,"vw":15.350766},{"c":15.53,"h":15.63,"l":15.42,"n":49,"o":15.42,"t":"2026-10-01T18:00:00Z","v":14940,"vw":15.534151},{"c":15.5343,"h":15.65,"l":15.5343,"n":34,"o":15.59,"t":"2026-10-01T18:15:00Z","v":4285,"vw":15.627045},{"c":15.61,"h":15.67,"l":15.61,"n":2,"o":15.67,"t":"2026-10-01T18:30:00Z","v":700,"vw":15.644286},{"c":15.645,"h":15.68,"l":15.6183,"n":11,"o":15.6183,"t":"2026-10-01T18:45:00Z","v":5394,"vw":15.674536},{"c":15.611,"h":15.72,"l":15.61,"n":33,"o":15.64,"t":"2026-10-01T19:00:00Z","v":4264,"vw":15.648256},{"c":15.616,"h":15.616,"l":15.57,"n":6,"o":15.61,"t":"2026-10-01T19:15:00Z","v":1972,"vw":15.592245},{"c":15.68,"h":15.7,"l":15.56,"n":19,"o":15.59,"t":"2026-10-01T19:30:00Z","v":4222,"vw":15.658192},{"c":15.66,"h":15.76,"l":15.6464,"n":75,"o":15.76,"t":"2026-10-01T19:45:00Z","v":14684,"vw":15.735282},{"c":15.71,"h":15.71,"l":15.71,"n":3,"o":15.71,"t":"2026-10-01T20:00:00Z","v":202,"vw":15.71},{"c":15.35,"h":15.35,"l":15.35,"n":2,"o":15.35,"t":"2026-10-02T08:00:00Z","v":458,"vw":15.35},{"c":15.3,"h":15.3,"l":15.167,"n":5,"o":15.167,"t":"2026-10-02T11:00:00Z","v":450,"vw":15.2335},{"c":15.24,"h":15.24,"l":15.24,"n":1,"o":15.24,"t":"2026-10-02T11:15:00Z","v":100,"vw":15.24},{"c":15.28,"h":15.28,"l":15.27,"n":9,"o":15.27,"t":"2026-10-02T11:30:00Z","v":1279,"vw":15.278182},{"c":15.4,"h":15.4,"l":15.37,"n":10,"o":15.37,"t":"2026-10-02T11:45:00Z","v":3002,"vw":15.393898},{"c":15.41,"h":15.41,"l":15.41,"n":1,"o":15.41,"t":"2026-10-02T12:00:00Z","v":500,"vw":15.41},{"c":14.8906,"h":14.99,"l":14.8906,"n":4,"o":14.92,"t":"2026-10-02T12:30:00Z","v":946,"vw":14.926943},{"c":14.92,"h":14.92,"l":14.92,"n":2,"o":14.92,"t":"2026-10-02T12:45:00Z","v":230,"vw":14.92},{"c":14.681,"h":14.77,"l":14.681,"n":8,"o":14.77,"t":"2026-10-02T13:00:00Z","v":779,"vw":14.727842},{"c":14.72,"h":14.72,"l":14.66,"n":7,"o":14.66,"t":"2026-10-02T13:15:00Z","v":452,"vw":14.68},{"c":15.2771,"h":15.5141,"l":14.68,"n":98,"o":14.68,"t":"2026-10-02T13:30:00Z","v":26616,"vw":15.179541},{"c":14.84,"h":15.1242,"l":14.75,"n":85,"o":15.0601,"t":"2026-10-02T13:45:00Z","v":28677,"vw":14.921327},{"c":14.82,"h":15.07,"l":14.67,"n":113,"o":15.06,"t":"2026-10-02T14:00:00Z","v":35640,"vw":14.810381},{"c":14.95,"h":15.03,"l":14.79,"n":66,"o":14.82,"t":"2026-10-02T14:15:00Z","v":19269,"vw":14.974514},{"c":14.8,"h":15.05,"l":14.7,"n":52,"o":15,"t":"2026-10-02T14:30:00Z","v":11505,"vw":14.788144},{"c":14.885,"h":14.9,"l":14.67,"n":46,"o":14.75,"t":"2026-10-02T14:45:00Z","v":14115,"vw":14.804029},{"c":15.52,"h":15.62,"l":15.05,"n":71,"o":15.05,"t":"2026-10-02T15:00:00Z","v":19570,"vw":15.268603},{"c":15.63,"h":15.7,"l":15.22,"n":50,"o":15.46,"t":"2026-10-02T15:15:00Z","v":9479,"vw":15.601182},{"c":15.6534,"h":15.6534,"l":15.37,"n":8,"o":15.5,"t":"2026-10-02T15:30:00Z","v":1999,"vw":15.463874},{"c":15.6,"h":15.7,"l":15.59,"n":16,"o":15.65,"t":"2026-10-02T15:45:00Z","v":3503,"vw":15.653007},{"c":15.53,"h":15.585,"l":15.48,"n":11,"o":15.58,"t":"2026-10-02T16:00:00Z","v":2857,"vw":15.523353},{"c":15.31,"h":15.475,"l":15.31,"n":4,"o":15.475,"t":"2026-10-02T16:15:00Z","v":450,"vw":15.35625},{"c":15.7,"h":15.72,"l":15.45,"n":19,"o":15.55,"t":"2026-10-02T16:30:00Z","v":11034,"vw":15.595697},{"c":15.66,"h":15.7262,"l":15.62,"n":26,"o":15.69,"t":"2026-10-02T16:45:00Z","v":2940,"vw":15.681891},{"c":15.77,"h":15.79,"l":15.565,"n":15,"o":15.74,"t":"2026-10-02T17:00:00Z","v":2057,"vw":15.741212},{"c":15.6901,"h":15.88,"l":15.6901,"n":41,"o":15.83,"t":"2026-10-02T17:15:00Z","v":18631,"vw":15.810107},{"c":15.85,"h":15.98,"l":15.85,"n":20,"o":15.9599,"t":"2026-10-02T17:30:00Z","v":5547,"vw":15.957143},{"c":15.5257,"h":15.9647,"l":15.5257,"n":23,"o":15.88,"t":"2026-10-02T17:45:00Z","v":12396,"vw":15.792464},{"c":15.501,"h":15.715,"l":15.5001,"n":6,"o":15.715,"t":"2026-10-02T18:00:00Z","v":9746,"vw":15.519663},{"c":16.09,"h":16.19,"l":15.79,"n":56,"o":15.79,"t":"2026-10-02T18:15:00Z","v":9144,"vw":16.095271},{"c":16.13,"h":16.14,"l":16.09,"n":52,"o":16.135,"t":"2026-10-02T18:30:00Z","v":25389,"vw":16.122695},{"c":16.2,"h":16.2,"l":16.1,"n":35,"o":16.1,"t":"2026-10-02T18:45:00Z","v":9095,"vw":16.155261},{"c":16.31,"h":16.33,"l":16.21,"n":13,"o":16.21,"t":"2026-10-02T19:00:00Z","v":2632,"vw":16.251252},{"c":16.3669,"h":16.37,"l":16.315,"n":10,"o":16.315,"t":"2026-10-02T19:15:00Z","v":6172,"vw":16.355364},{"c":16.47,"h":16.5,"l":16.3418,"n":55,"o":16.35,"t":"2026-10-02T19:30:00Z","v":13818,"vw":16.362771},{"c":16.37,"h":16.47,"l":16.32,"n":34,"o":16.3775,"t":"2026-10-02T19:45:00Z","v":9150,"vw":16.380051},{"c":16.24,"h":16.24,"l":16.24,"n":1,"o":16.24,"t":"2026-10-02T21:00:00Z","v":100,"vw":16.24},{"c":16.02,"h":16.04,"l":16.02,"n":15,"o":16.04,"t":"2026-10-02T23:30:00Z","v":1239,"vw":16.024086},{"c":16.03,"h":16.15,"l":16.03,"n":13,"o":16.05,"t":"2026-10-05T08:00:00Z","v":1470,"vw":16.074218},{"c":16.12,"h":16.27,"l":16.12,"n":17,"o":16.27,"t":"2026-10-05T13:15:00Z","v":2180,"vw":16.251647},{"c":16.6275,"h":17.05,"l":16.44,"n":119,"o":16.44,"t":"2026-10-05T13:30:00Z","v":16625,"vw":16.83176},{"c":17.1,"h":17.1,"l":16.41,"n":38,"o":16.48,"t":"2026-10-05T13:45:00Z","v":6931,"vw":16.842101},{"c":16.825,"h":17.24,"l":16.825,"n":46,"o":17.18,"t":"2026-10-05T14:00:00Z","v":11388,"vw":16.904988},{"c":17.0201,"h":17.05,"l":16.83,"n":68,"o":16.8499,"t":"2026-10-05T14:15:00Z","v":10835,"vw":16.975133},{"c":17.1383,"h":17.24,"l":17,"n":65,"o":17.055,"t":"2026-10-05T14:30:00Z","v":33359,"vw":17.148597},{"c":17.08,"h":17.16,"l":17.08,"n":19,"o":17.15,"t":"2026-10-05T14:45:00Z","v":3351,"vw":17.109327},{"c":17.1534,"h":17.1534,"l":17.1534,"n":1,"o":17.1534,"t":"2026-10-05T15:00:00Z","v":100,"vw":17.1534},{"c":17.13,"h":17.19,"l":17.13,"n":15,"o":17.19,"t":"2026-10-05T15:15:00Z","v":1574,"vw":17.170062},{"c":17,"h":17.01,"l":17,"n":29,"o":17.01,"t":"2026-10-05T15:30:00Z","v":13165,"vw":17.001144},{"c":16.61,"h":17.05,"l":16.6,"n":95,"o":17.05,"t":"2026-10-05T15:45:00Z","v":28679,"vw":16.85513},{"c":16.5499,"h":16.63,"l":16.5,"n":33,"o":16.6044,"t":"2026-10-05T16:00:00Z","v":5664,"vw":16.543827},{"c":16.5532,"h":16.5553,"l":16.5,"n":15,"o":16.53,"t":"2026-10-05T16:15:00Z","v":2772,"vw":16.544598},{"c":16.61,"h":16.61,"l":16.55,"n":6,"o":16.55,"t":"2026-10-05T16:30:00Z","v":1851,"vw":16.55801},{"c":16.7991,"h":16.7991,"l":16.59,"n":33,"o":16.59,"t":"2026-10-05T16:45:00Z","v":10395,"vw":16.682672},{"c":16.7877,"h":16.88,"l":16.7877,"n":15,"o":16.83,"t":"2026-10-05T17:00:00Z","v":1450,"vw":16.830489},{"c":16.8601,"h":16.875,"l":16.8,"n":24,"o":16.8,"t":"2026-10-05T17:15:00Z","v":6671,"vw":16.827413},{"c":16.8,"h":16.8701,"l":16.8,"n":14,"o":16.87,"t":"2026-10-05T17:30:00Z","v":12463,"vw":16.866291},{"c":16.825,"h":16.85,"l":16.825,"n":9,"o":16.83,"t":"2026-10-05T17:45:00Z","v":1908,"vw":16.834604},{"c":16.77,"h":16.8,"l":16.725,"n":8,"o":16.8,"t":"2026-10-05T18:00:00Z","v":3382,"vw":16.774578},{"c":16.8119,"h":16.8119,"l":16.75,"n":6,"o":16.78,"t":"2026-10-05T18:15:00Z","v":928,"vw":16.793793},{"c":16.83,"h":16.83,"l":16.83,"n":2,"o":16.83,"t":"2026-10-05T18:30:00Z","v":300,"vw":16.83},{"c":16.54,"h":16.7,"l":16.54,"n":55,"o":16.7,"t":"2026-10-05T18:45:00Z","v":16336,"vw":16.572434},{"c":16.65,"h":16.6854,"l":16.6,"n":10,"o":16.6,"t":"2026-10-05T19:00:00Z","v":1395,"vw":16.644695},{"c":16.67,"h":16.67,"l":16.67,"n":7,"o":16.67,"t":"2026-10-05T19:15:00Z","v":5000,"vw":16.67},{"c":16.78,"h":16.78,"l":16.78,"n":7,"o":16.78,"t":"2026-10-05T19:30:00Z","v":143,"vw":16.78},{"c":16.51,"h":16.7,"l":16.51,"n":42,"o":16.7,"t":"2026-10-05T19:45:00Z","v":8786,"vw":16.654882},{"c":16.35,"h":16.4,"l":16.35,"n":2,"o":16.4,"t":"2026-10-05T20:45:00Z","v":1425,"vw":16.373684},{"c":16.51,"h":16.51,"l":16.51,"n":2,"o":16.51,"t":"2026-10-05T21:15:00Z","v":183,"vw":16.51},{"c":16.38,"h":16.51,"l":16.38,"n":7,"o":16.51,"t":"2026-10-06T08:00:00Z","v":782,"vw":16.430311},{"c":16.15,"h":16.15,"l":16.15,"n":2,"o":16.15,"t":"2026-10-06T11:30:00Z","v":350,"vw":16.15},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-06T12:00:00Z","v":200,"vw":16},{"c":16.09,"h":16.09,"l":16.09,"n":5,"o":16.09,"t":"2026-10-06T12:30:00Z","v":578,"vw":16.09},{"c":15.59,"h":16.2,"l":15.23,"n":205,"o":16.13,"t":"2026-10-06T13:30:00Z","v":61335,"vw":15.525272},{"c":15.9302,"h":16,"l":15.2,"n":115,"o":15.42,"t":"2026-10-06T13:45:00Z","v":24618,"vw":15.499742},{"c":15.9,"h":15.91,"l":15.6426,"n":25,"o":15.69,"t":"2026-10-06T14:00:00Z","v":5394,"vw":15.83567},{"c":16.1079,"h":16.1099,"l":15.89,"n":19,"o":15.89,"t":"2026-10-06T14:15:00Z","v":3205,"vw":16.014804},{"c":16.36,"h":16.38,"l":16.1,"n":134,"o":16.1,"t":"2026-10-06T14:30:00Z","v":41583,"vw":16.254124},{"c":16.11,"h":16.4006,"l":16.06,"n":18,"o":16.4006,"t":"2026-10-06T14:45:00Z","v":3494,"vw":16.239643},{"c":16.31,"h":16.31,"l":16.07,"n":4,"o":16.07,"t":"2026-10-06T15:00:00Z","v":320,"vw":16.166667},{"c":16.3197,"h":16.3197,"l":16.28,"n":3,"o":16.28,"t":"2026-10-06T15:15:00Z","v":900,"vw":16.307122},{"c":16.44,"h":16.44,"l":16.3785,"n":13,"o":16.385,"t":"2026-10-06T15:30:00Z","v":1249,"vw":16.409864},{"c":16.5382,"h":16.5382,"l":16.345,"n":18,"o":16.4,"t":"2026-10-06T15:45:00Z","v":5750,"vw":16.419126},{"c":16.5356,"h":16.575,"l":16.505,"n":5,"o":16.575,"t":"2026-10-06T16:00:00Z","v":523,"vw":16.53124},{"c":16.78,"h":16.8,"l":16.64,"n":23,"o":16.64,"t":"2026-10-06T16:15:00Z","v":3747,"vw":16.725449},{"c":16.64,"h":16.73,"l":16.64,"n":12,"o":16.72,"t":"2026-10-06T16:30:00Z","v":4790,"vw":16.691979},{"c":16.68,"h":16.69,"l":16.61,"n":8,"o":16.61,"t":"2026-10-06T16:45:00Z","v":776,"vw":16.663333},{"c":16.76,"h":16.7701,"l":16.7399,"n":6,"o":16.74,"t":"2026-10-06T17:00:00Z","v":516,"vw":16.75367},{"c":16.701,"h":16.86,"l":16.701,"n":39,"o":16.795,"t":"2026-10-06T17:15:00Z","v":20092,"vw":16.788225},{"c":16.6179,"h":16.74,"l":16.6179,"n":3,"o":16.74,"t":"2026-10-06T17:30:00Z","v":2218,"vw":16.729973},{"c":16.475,"h":16.475,"l":16.4,"n":13,"o":16.44,"t":"2026-10-06T17:45:00Z","v":3646,"vw":16.4274},{"c":16.37,"h":16.45,"l":16.37,"n":5,"o":16.45,"t":"2026-10-06T18:00:00Z","v":1230,"vw":16.385447},{"c":16.4996,"h":16.4996,"l":16.3,"n":13,"o":16.35,"t":"2026-10-06T18:15:00Z","v":2270,"vw":16.361146},{"c":16.52,"h":16.53,"l":16.52,"n":4,"o":16.53,"t":"2026-10-06T18:30:00Z","v":911,"vw":16.526593},{"c":16.3023,"h":16.48,"l":16.28,"n":20,"o":16.48,"t":"2026-10-06T18:45:00Z","v":2731,"vw":16.352437},{"c":16.51,"h":16.51,"l":16.4,"n":17,"o":16.4,"t":"2026-10-06T19:00:00Z","v":2586,"vw":16.451879},{"c":16.51,"h":16.51,"l":16.51,"n":1,"o":16.51,"t":"2026-10-06T19:15:00Z","v":131,"vw":16.51},{"c":16.51,"h":16.53,"l":16.41,"n":20,"o":16.41,"t":"2026-10-06T19:30:00Z","v":2823,"vw":16.493559},{"c":16.47,"h":16.57,"l":16.46,"n":32,"o":16.55,"t":"2026-10-06T19:45:00Z","v":5995,"vw":16.519849},{"c":16.65,"h":16.65,"l":16.65,"n":2,"o":16.65,"t":"2026-10-07T08:00:00Z","v":187,"vw":16.65},{"c":16.8,"h":16.8,"l":16.8,"n":1,"o":16.8,"t":"2026-10-07T08:45:00Z","v":300,"vw":16.8},{"c":16.87,"h":16.88,"l":16.73,"n":22,"o":16.73,"t":"2026-10-07T09:00:00Z","v":2537,"vw":16.827404},{"c":16.88,"h":17.01,"l":16.88,"n":7,"o":17.01,"t":"2026-10-07T09:15:00Z","v":1300,"vw":16.993077},{"c":16.94,"h":16.94,"l":16.94,"n":6,"o":16.94,"t":"2026-10-07T09:45:00Z","v":600,"vw":16.94},{"c":16.95,"h":16.95,"l":16.95,"n":1,"o":16.95,"t":"2026-10-07T10:15:00Z","v":100,"vw":16.95},{"c":16.9,"h":16.9,"l":16.9,"n":2,"o":16.9,"t":"2026-10-07T10:30:00Z","v":119,"vw":16.9},{"c":17.06,"h":17.1379,"l":16.968,"n":6,"o":16.968,"t":"2026-10-07T11:00:00Z","v":563,"vw":17.058614},{"c":17.12,"h":17.17,"l":17.11,"n":17,"o":17.11,"t":"2026-10-07T11:15:00Z","v":3797,"vw":17.139584},{"c":17.22,"h":17.22,"l":17.22,"n":1,"o":17.22,"t":"2026-10-07T11:45:00Z","v":100,"vw":17.22},{"c":17.18,"h":17.28,"l":17.18,"n":25,"o":17.28,"t":"2026-10-07T12:00:00Z","v":3329,"vw":17.258621},{"c":17.34,"h":17.41,"l":17.28,"n":112,"o":17.28,"t":"2026-10-07T12:15:00Z","v":14168,"vw":17.342315},{"c":17.31,"h":17.32,"l":17.31,"n":5,"o":17.32,"t":"2026-10-07T12:30:00Z","v":1119,"vw":17.315485},{"c":17.36,"h":17.36,"l":17.28,"n":26,"o":17.35,"t":"2026-10-07T12:45:00Z","v":10202,"vw":17.345895},{"c":17.35,"h":17.4207,"l":17.3,"n":18,"o":17.4207,"t":"2026-10-07T13:00:00Z","v":5991,"vw":17.352528},{"c":17.45,"h":17.45,"l":17.35,"n":40,"o":17.36,"t":"2026-10-07T13:15:00Z","v":4405,"vw":17.382799},{"c":17.6824,"h":17.88,"l":17.14,"n":326,"o":17.34,"t":"2026-10-07T13:30:00Z","v":41322,"vw":17.63204},{"c":17.71,"h":17.9,"l":17.54,"n":282,"o":17.63,"t":"2026-10-07T13:45:00Z","v":71331,"vw":17.786238},{"c":17.75,"h":17.86,"l":17.66,"n":140,"o":17.71,"t":"2026-10-07T14:00:00Z","v":21449,"vw":17.771756},{"c":17.9,"h":17.9,"l":17.64,"n":149,"o":17.75,"t":"2026-10-07T14:15:00Z","v":33129,"vw":17.757699},{"c":17.81,"h":17.94,"l":17.77,"n":182,"o":17.86,"t":"2026-10-07T14:30:00Z","v":39501,"vw":17.83367},{"c":17.75,"h":17.86,"l":17.72,"n":190,"o":17.84,"t":"2026-10-07T14:45:00Z","v":27673,"vw":17.801472},{"c":17.865,"h":17.92,"l":17.73,"n":131,"o":17.74,"t":"2026-10-07T15:00:00Z","v":24540,"vw":17.869577},{"c":17.96,"h":17.99,"l":17.81,"n":92,"o":17.84,"t":"2026-10-07T15:15:00Z","v":16377,"vw":17.898996},{"c":17.9,"h":17.985,"l":17.84,"n":145,"o":17.985,"t":"2026-10-07T15:30:00Z","v":21129,"vw":17.880096},{"c":17.96,"h":17.98,"l":17.82,"n":77,"o":17.9,"t":"2026-10-07T15:45:00Z","v":10270,"vw":17.892121},{"c":17.84,"h":17.94,"l":17.84,"n":66,"o":17.94,"t":"2026-10-07T16:00:00Z","v":8561,"vw":17.866719},{"c":17.81,"h":17.9,"l":17.81,"n":63,"o":17.84,"t":"2026-10-07T16:15:00Z","v":8607,"vw":17.847995},{"c":17.82,"h":17.88,"l":17.81,"n":106,"o":17.88,"t":"2026-10-07T16:30:00Z","v":14578,"vw":17.845039},{"c":17.9,"h":17.92,"l":17.82,"n":15,"o":17.82,"t":"2026-10-07T16:45:00Z","v":3410,"vw":17.892365},{"c":17.7824,"h":17.91,"l":17.68,"n":83,"o":17.88,"t":"2026-10-07T17:00:00Z","v":19515,"vw":17.776105},{"c":17.82,"h":17.82,"l":17.73,"n":46,"o":17.76,"t":"2026-10-07T17:15:00Z","v":12786,"vw":17.776612},{"c":17.75,"h":17.845,"l":17.75,"n":29,"o":17.845,"t":"2026-10-07T17:30:00Z","v":4084,"vw":17.804192},{"c":17.8158,"h":17.84,"l":17.8,"n":20,"o":17.82,"t":"2026-10-07T17:45:00Z","v":5011,"vw":17.821023},{"c":17.705,"h":17.78,"l":17.59,"n":20,"o":17.78,"t":"2026-10-07T18:00:00Z","v":9438,"vw":17.696617},{"c":17.67,"h":17.74,"l":17.63,"n":16,"o":17.72,"t":"2026-10-07T18:15:00Z","v":10818,"vw":17.659968},{"c":17.66,"h":17.69,"l":17.59,"n":27,"o":17.655,"t":"2026-10-07T18:30:00Z","v":4383,"vw":17.654093},{"c":17.65,"h":17.65,"l":17.63,"n":20,"o":17.64,"t":"2026-10-07T18:45:00Z","v":4034,"vw":17.643732},{"c":17.72,"h":17.73,"l":17.72,"n":9,"o":17.73,"t":"2026-10-07T19:00:00Z","v":529,"vw":17.7275},{"c":17.695,"h":17.75,"l":17.67,"n":16,"o":17.67,"t":"2026-10-07T19:15:00Z","v":3430,"vw":17.720781},{"c":17.67,"h":17.77,"l":17.67,"n":16,"o":17.73,"t":"2026-10-07T19:30:00Z","v":5404,"vw":17.762994},{"c":17.69,"h":17.73,"l":17.62,"n":70,"o":17.62,"t":"2026-10-07T19:45:00Z","v":9108,"vw":17.679576},{"c":17.64,"h":17.64,"l":17.64,"n":3,"o":17.64,"t":"2026-10-07T20:00:00Z","v":117,"vw":17.64},{"c":17.63,"h":17.63,"l":17.63,"n":1,"o":17.63,"t":"2026-10-07T21:00:00Z","v":150,"vw":17.63},{"c":17.64,"h":17.64,"l":17.63,"n":2,"o":17.63,"t":"2026-10-07T21:15:00Z","v":400,"vw":17.6325},{"c":17.64,"h":17.64,"l":17.63,"n":2,"o":17.63,"t":"2026-10-07T22:30:00Z","v":550,"vw":17.636364},{"c":17.51,"h":17.51,"l":17.5,"n":2,"o":17.5,"t":"2026-10-07T23:30:00Z","v":1082,"vw":17.500924},{"c":17.51,"h":17.51,"l":17.51,"n":1,"o":17.51,"t":"2026-10-07T23:45:00Z","v":300,"vw":17.51},{"c":17.69,"h":17.69,"l":17.68,"n":3,"o":17.68,"t":"2026-10-08T08:00:00Z","v":600,"vw":17.685},{"c":17.92,"h":17.92,"l":17.92,"n":1,"o":17.92,"t":"2026-10-08T08:15:00Z","v":100,"vw":17.92},{"c":18,"h":18,"l":18,"n":6,"o":18,"t":"2026-10-08T11:00:00Z","v":601,"vw":18},{"c":18.1,"h":18.12,"l":18.1,"n":7,"o":18.12,"t":"2026-10-08T11:15:00Z","v":900,"vw":18.117528},{"c":18.07,"h":18.13,"l":18.07,"n":7,"o":18.0903,"t":"2026-10-08T12:15:00Z","v":1090,"vw":18.085211},{"c":17.98,"h":18.04,"l":17.98,"n":4,"o":18.04,"t":"2026-10-08T12:30:00Z","v":600,"vw":18.006667},{"c":18.11,"h":18.11,"l":18.1,"n":7,"o":18.1,"t":"2026-10-08T13:00:00Z","v":620,"vw":18.105},{"c":18.23,"h":18.25,"l":18.01,"n":4,"o":18.01,"t":"2026-10-08T13:15:00Z","v":1350,"vw":18.082593},{"c":18.33,"h":18.4,"l":17.805,"n":115,"o":18,"t":"2026-10-08T13:30:00Z","v":24293,"vw":17.962157},{"c":18.583,"h":18.755,"l":18.3,"n":190,"o":18.3,"t":"2026-10-08T13:45:00Z","v":33554,"vw":18.579376},{"c":18.4699,"h":18.6804,"l":18.1,"n":97,"o":18.65,"t":"2026-10-08T14:00:00Z","v":26350,"vw":18.397573},{"c":18.43,"h":18.4968,"l":18.2858,"n":5,"o":18.4968,"t":"2026-10-08T14:15:00Z","v":580,"vw":18.448283},{"c":18.39,"h":18.4984,"l":18.3363,"n":15,"o":18.41,"t":"2026-10-08T14:30:00Z","v":5739,"vw":18.385424},{"c":18.5679,"h":18.665,"l":18.44,"n":27,"o":18.44,"t":"2026-10-08T14:45:00Z","v":2231,"vw":18.548529},{"c":18.89,"h":18.89,"l":18.605,"n":68,"o":18.605,"t":"2026-10-08T15:00:00Z","v":15831,"vw":18.739659},{"c":18.8908,"h":18.891,"l":18.85,"n":34,"o":18.89,"t":"2026-10-08T15:15:00Z","v":5064,"vw":18.885469},{"c":19.1415,"h":19.32,"l":18.9108,"n":64,"o":18.99,"t":"2026-10-08T15:30:00Z","v":10142,"vw":19.088038},{"c":19.11,"h":19.11,"l":19,"n":41,"o":19.09,"t":"2026-10-08T15:45:00Z","v":9766,"vw":19.038831},{"c":19.1796,"h":19.1796,"l":19.11,"n":7,"o":19.11,"t":"2026-10-08T16:00:00Z","v":3562,"vw":19.156548},{"c":18.64,"h":19.12,"l":18.64,"n":37,"o":19.12,"t":"2026-10-08T16:15:00Z","v":8058,"vw":18.790584},{"c":19.04,"h":19.12,"l":19.02,"n":27,"o":19.02,"t":"2026-10-08T16:30:00Z","v":7583,"vw":19.084074},{"c":19.26,"h":19.46,"l":19.15,"n":96,"o":19.15,"t":"2026-10-08T16:45:00Z","v":35491,"vw":19.282217},{"c":19.37,"h":19.5,"l":19.0505,"n":78,"o":19.0505,"t":"2026-10-08T17:00:00Z","v":8843,"vw":19.377654},{"c":19.57,"h":19.72,"l":19.22,"n":30,"o":19.35,"t":"2026-10-08T17:15:00Z","v":15659,"vw":19.66844},{"c":19.5,"h":19.55,"l":19.5,"n":44,"o":19.55,"t":"2026-10-08T17:30:00Z","v":7408,"vw":19.503431},{"c":19.6,"h":19.7,"l":19.5304,"n":11,"o":19.5304,"t":"2026-10-08T17:45:00Z","v":6807,"vw":19.597968},{"c":19.6075,"h":19.61,"l":19.46,"n":8,"o":19.56,"t":"2026-10-08T18:00:00Z","v":1356,"vw":19.540337},{"c":19.3972,"h":19.43,"l":19.25,"n":40,"o":19.41,"t":"2026-10-08T18:15:00Z","v":13481,"vw":19.356262},{"c":19.3446,"h":19.39,"l":19.243,"n":18,"o":19.31,"t":"2026-10-08T18:30:00Z","v":2188,"vw":19.286719},{"c":19.3442,"h":19.5327,"l":19.3442,"n":5,"o":19.43,"t":"2026-10-08T18:45:00Z","v":444,"vw":19.424171},{"c":19.39,"h":19.455,"l":19.3825,"n":16,"o":19.425,"t":"2026-10-08T19:00:00Z","v":1373,"vw":19.430881},{"c":19.0897,"h":19.34,"l":18.92,"n":44,"o":19.33,"t":"2026-10-08T19:15:00Z","v":8988,"vw":19.248508},{"c":18.93,"h":19.1917,"l":18.8,"n":23,"o":19.1917,"t":"2026-10-08T19:30:00Z","v":4283,"vw":18.95218},{"c":18.77,"h":18.9729,"l":18.7,"n":28,"o":18.9729,"t":"2026-10-08T19:45:00Z","v":3674,"vw":18.811385},{"c":18.78,"h":18.8,"l":18.78,"n":5,"o":18.8,"t":"2026-10-08T20:00:00Z","v":900,"vw":18.790815},{"c":18.7143,"h":18.7143,"l":18.7143,"n":1,"o":18.7143,"t":"2026-10-08T20:15:00Z","v":200,"vw":18.7143},{"c":18.7,"h":18.7,"l":18.7,"n":3,"o":18.7,"t":"2026-10-08T20:30:00Z","v":200,"vw":18.7},{"c":18.6,"h":18.6,"l":18.6,"n":1,"o":18.6,"t":"2026-10-08T22:15:00Z","v":100,"vw":18.6},{"c":18.42,"h":18.42,"l":18.42,"n":1,"o":18.42,"t":"2026-10-09T12:15:00Z","v":1000,"vw":18.42},{"c":18.42,"h":18.42,"l":18.42,"n":1,"o":18.42,"t":"2026-10-09T12:30:00Z","v":500,"vw":18.42},{"c":18.15,"h":18.41,"l":18.15,"n":16,"o":18.26,"t":"2026-10-09T13:15:00Z","v":1908,"vw":18.324194},{"c":19.045,"h":19.0654,"l":18.6487,"n":12,"o":19.0654,"t":"2026-10-09T13:30:00Z","v":12679,"vw":18.852748},{"c":19.4399,"h":19.45,"l":19.145,"n":32,"o":19.35,"t":"2026-10-09T13:45:00Z","v":14741,"vw":19.27206},{"c":19.19,"h":19.44,"l":19.19,"n":14,"o":19.2251,"t":"2026-10-09T14:00:00Z","v":2164,"vw":19.254266},{"c":19.205,"h":19.205,"l":18.97,"n":8,"o":18.99,"t":"2026-10-09T14:15:00Z","v":610,"vw":19.067227},{"c":19.46,"h":19.5,"l":19.235,"n":17,"o":19.4399,"t":"2026-10-09T14:30:00Z","v":7213,"vw":19.26675},{"c":19.23,"h":19.5341,"l":19.23,"n":20,"o":19.42,"t":"2026-10-09T14:45:00Z","v":1758,"vw":19.466656},{"c":19.4,"h":19.4,"l":19.32,"n":6,"o":19.32,"t":"2026-10-09T15:00:00Z","v":1000,"vw":19.384},{"c":19.6,"h":19.6,"l":19.49,"n":5,"o":19.49,"t":"2026-10-09T15:15:00Z","v":6227,"vw":19.598197},{"c":19.49,"h":19.6,"l":19.405,"n":6,"o":19.6,"t":"2026-10-09T15:30:00Z","v":792,"vw":19.527857},{"c":19.6,"h":19.6,"l":19.48,"n":17,"o":19.5,"t":"2026-10-09T15:45:00Z","v":3681,"vw":19.56244},{"c":19.38,"h":19.53,"l":19.38,"n":14,"o":19.53,"t":"2026-10-09T16:00:00Z","v":2340,"vw":19.495154},{"c":19.36,"h":19.36,"l":19.36,"n":2,"o":19.36,"t":"2026-10-09T16:15:00Z","v":103,"vw":19.36},{"c":19.31,"h":19.5,"l":19.31,"n":6,"o":19.5,"t":"2026-10-09T16:30:00Z","v":419,"vw":19.382445},{"c":19.26,"h":19.32,"l":19.26,"n":9,"o":19.32,"t":"2026-10-09T16:45:00Z","v":600,"vw":19.308},{"c":19.1642,"h":19.4999,"l":19.06,"n":3,"o":19.4999,"t":"2026-10-09T17:00:00Z","v":6350,"vw":19.479756},{"c":19.17,"h":19.4736,"l":19.17,"n":8,"o":19.46,"t":"2026-10-09T17:30:00Z","v":1652,"vw":19.415667},{"c":19.3299,"h":19.3299,"l":19.06,"n":6,"o":19.245,"t":"2026-10-09T17:45:00Z","v":13550,"vw":19.264236},{"c":19.329,"h":19.329,"l":19.329,"n":1,"o":19.329,"t":"2026-10-09T18:00:00Z","v":6000,"vw":19.329},{"c":19.101,"h":19.15,"l":19.05,"n":11,"o":19.07,"t":"2026-10-09T18:15:00Z","v":7906,"vw":19.098355},{"c":19.215,"h":19.215,"l":19.15,"n":12,"o":19.205,"t":"2026-10-09T18:30:00Z","v":2735,"vw":19.179398},{"c":18.92,"h":19.115,"l":18.82,"n":21,"o":19.1,"t":"2026-10-09T18:45:00Z","v":2983,"vw":19.017959},{"c":19.04,"h":19.04,"l":19.04,"n":1,"o":19.04,"t":"2026-10-09T19:00:00Z","v":400,"vw":19.04},{"c":19.025,"h":19.025,"l":18.7801,"n":2,"o":18.7801,"t":"2026-10-09T19:15:00Z","v":400,"vw":18.963775},{"c":18.99,"h":19.11,"l":18.9332,"n":12,"o":18.99,"t":"2026-10-09T19:45:00Z","v":8402,"vw":18.983478},{"c":19.18,"h":19.2,"l":19.18,"n":2,"o":19.2,"t":"2026-10-12T11:00:00Z","v":200,"vw":19.19},{"c":19.58,"h":19.58,"l":19.38,"n":4,"o":19.38,"t":"2026-10-12T12:15:00Z","v":1800,"vw":19.443333},{"c":19.38,"h":19.57,"l":19.38,"n":12,"o":19.57,"t":"2026-10-12T12:30:00Z","v":433,"vw":19.469375},{"c":19.65,"h":19.65,"l":19.57,"n":6,"o":19.57,"t":"2026-10-12T13:15:00Z","v":1021,"vw":19.6216},{"c":20.07,"h":20.23,"l":19.6,"n":142,"o":19.7935,"t":"2026-10-12T13:30:00Z","v":23584,"vw":20.11719},{"c":20.625,"h":20.65,"l":20.2,"n":103,"o":20.2,"t":"2026-10-12T13:45:00Z","v":18911,"vw":20.39428},{"c":20.69,"h":20.89,"l":20.41,"n":61,"o":20.41,"t":"2026-10-12T14:00:00Z","v":11948,"vw":20.696264},{"c":20.75,"h":20.85,"l":20.6,"n":38,"o":20.6,"t":"2026-10-12T14:15:00Z","v":12439,"vw":20.707211},{"c":20.645,"h":20.82,"l":20.645,"n":77,"o":20.79,"t":"2026-10-12T14:30:00Z","v":12596,"vw":20.732833},{"c":20.66,"h":20.77,"l":20.66,"n":5,"o":20.68,"t":"2026-10-12T14:45:00Z","v":1261,"vw":20.734286},{"c":20.905,"h":20.97,"l":20.82,"n":22,"o":20.83,"t":"2026-10-12T15:00:00Z","v":3435,"vw":20.889733},{"c":20.9,"h":20.93,"l":20.9,"n":6,"o":20.93,"t":"2026-10-12T15:15:00Z","v":1570,"vw":20.901961},{"c":20.9074,"h":20.9078,"l":20.82,"n":5,"o":20.82,"t":"2026-10-12T15:30:00Z","v":575,"vw":20.867028},{"c":20.81,"h":20.85,"l":20.78,"n":28,"o":20.8451,"t":"2026-10-12T15:45:00Z","v":14780,"vw":20.802005},{"c":20.805,"h":20.91,"l":20.805,"n":24,"o":20.89,"t":"2026-10-12T16:00:00Z","v":16568,"vw":20.88555},{"c":20.93,"h":20.93,"l":20.89,"n":22,"o":20.9,"t":"2026-10-12T16:15:00Z","v":3115,"vw":20.906432},{"c":21,"h":21,"l":20.9022,"n":18,"o":20.95,"t":"2026-10-12T16:30:00Z","v":1883,"vw":20.963416},{"c":21.08,"h":21.08,"l":20.97,"n":14,"o":21,"t":"2026-10-12T16:45:00Z","v":1266,"vw":21.025455},{"c":21.115,"h":21.12,"l":21.09,"n":7,"o":21.11,"t":"2026-10-12T17:00:00Z","v":893,"vw":21.111972},{"c":21.06,"h":21.06,"l":21.06,"n":3,"o":21.06,"t":"2026-10-12T17:15:00Z","v":201,"vw":21.06},{"c":21.08,"h":21.09,"l":21.065,"n":8,"o":21.065,"t":"2026-10-12T17:30:00Z","v":576,"vw":21.078461},{"c":21.08,"h":21.08,"l":21.02,"n":5,"o":21.03,"t":"2026-10-12T17:45:00Z","v":711,"vw":21.051036},{"c":20.95,"h":20.95,"l":20.9,"n":2,"o":20.9,"t":"2026-10-12T18:00:00Z","v":510,"vw":20.919608},{"c":20.9,"h":20.9,"l":20.9,"n":1,"o":20.9,"t":"2026-10-12T18:15:00Z","v":100,"vw":20.9},{"c":21.1,"h":21.1,"l":21.1,"n":1,"o":21.1,"t":"2026-10-12T18:45:00Z","v":228,"vw":21.1},{"c":21.07,"h":21.07,"l":21.07,"n":1,"o":21.07,"t":"2026-10-12T19:00:00Z","v":100,"vw":21.07},{"c":20.91,"h":21.05,"l":20.91,"n":11,"o":21.05,"t":"2026-10-12T19:15:00Z","v":3815,"vw":20.934224},{"c":21.05,"h":21.05,"l":20.85,"n":17,"o":20.88,"t":"2026-10-12T19:30:00Z","v":2851,"vw":20.905939},{"c":21.12,"h":21.1799,"l":21.06,"n":18,"o":21.06,"t":"2026-10-12T19:45:00Z","v":3014,"vw":21.151305},{"c":21.2,"h":21.2,"l":21.1579,"n":5,"o":21.1579,"t":"2026-10-12T23:00:00Z","v":500,"vw":21.178317},{"c":21.02,"h":21.02,"l":21.02,"n":1,"o":21.02,"t":"2026-10-12T23:30:00Z","v":767,"vw":21.02},{"c":21.57,"h":21.57,"l":21.57,"n":8,"o":21.57,"t":"2026-10-13T08:00:00Z","v":343,"vw":21.57},{"c":21.18,"h":21.18,"l":21.18,"n":2,"o":21.18,"t":"2026-10-13T08:15:00Z","v":500,"vw":21.18},{"c":21.26,"h":21.27,"l":21.26,"n":3,"o":21.27,"t":"2026-10-13T09:45:00Z","v":205,"vw":21.265},{"c":21.2,"h":21.21,"l":21.2,"n":5,"o":21.21,"t":"2026-10-13T11:00:00Z","v":701,"vw":21.208333},{"c":21.74,"h":21.74,"l":21.7,"n":7,"o":21.7,"t":"2026-10-13T12:30:00Z","v":1111,"vw":21.717477},{"c":22.1,"h":22.1,"l":22,"n":6,"o":22.01,"t":"2026-10-13T12:45:00Z","v":10601,"vw":22.095166},{"c":21.8,"h":22.14,"l":21.8,"n":7,"o":22.14,"t":"2026-10-13T13:00:00Z","v":7584,"vw":22.099735},{"c":21.85,"h":22.15,"l":21.85,"n":10,"o":22.15,"t":"2026-10-13T13:15:00Z","v":1004,"vw":22.03251},{"c":22,"h":22.7313,"l":21.84,"n":124,"o":21.84,"t":"2026-10-13T13:30:00Z","v":29292,"vw":22.205155},{"c":22.18,"h":22.4,"l":21.67,"n":84,"o":21.7,"t":"2026-10-13T13:45:00Z","v":26277,"vw":21.982139},{"c":22.28,"h":22.28,"l":22.18,"n":9,"o":22.18,"t":"2026-10-13T14:00:00Z","v":1155,"vw":22.192594},{"c":22.47,"h":22.47,"l":22.32,"n":14,"o":22.4,"t":"2026-10-13T14:15:00Z","v":5508,"vw":22.398275},{"c":22.4,"h":22.5,"l":22.4,"n":31,"o":22.415,"t":"2026-10-13T14:30:00Z","v":4251,"vw":22.462148},{"c":22.63,"h":22.63,"l":22.33,"n":21,"o":22.33,"t":"2026-10-13T14:45:00Z","v":1975,"vw":22.486358},{"c":22.3701,"h":22.5601,"l":22.3701,"n":8,"o":22.5601,"t":"2026-10-13T15:00:00Z","v":865,"vw":22.50305},{"c":22.4486,"h":22.4486,"l":22.37,"n":9,"o":22.38,"t":"2026-10-13T15:15:00Z","v":992,"vw":22.416663},{"c":22.54,"h":22.54,"l":22.46,"n":10,"o":22.46,"t":"2026-10-13T15:30:00Z","v":1722,"vw":22.484574},{"c":22.47,"h":22.6,"l":22.47,"n":10,"o":22.535,"t":"2026-10-13T15:45:00Z","v":1775,"vw":22.523561},{"c":22.34,"h":22.44,"l":22.32,"n":18,"o":22.43,"t":"2026-10-13T16:00:00Z","v":2291,"vw":22.351931},{"c":22.02,"h":22.15,"l":21.93,"n":14,"o":22.09,"t":"2026-10-13T16:30:00Z","v":2681,"vw":22.035988},{"c":22.06,"h":22.16,"l":21.9573,"n":8,"o":22,"t":"2026-10-13T16:45:00Z","v":5507,"vw":22.007198},{"c":22.33,"h":22.33,"l":22.2287,"n":17,"o":22.2287,"t":"2026-10-13T17:00:00Z","v":5540,"vw":22.2963},{"c":22.35,"h":22.35,"l":22.26,"n":17,"o":22.34,"t":"2026-10-13T17:15:00Z","v":4758,"vw":22.316712},{"c":22.36,"h":22.46,"l":22.36,"n":14,"o":22.46,"t":"2026-10-13T17:30:00Z","v":3054,"vw":22.418336},{"c":22.5,"h":22.53,"l":22.36,"n":10,"o":22.36,"t":"2026-10-13T17:45:00Z","v":3520,"vw":22.465749},{"c":22.27,"h":22.39,"l":22.17,"n":12,"o":22.39,"t":"2026-10-13T18:00:00Z","v":2044,"vw":22.243421},{"c":22.3008,"h":22.32,"l":22.29,"n":12,"o":22.29,"t":"2026-10-13T18:15:00Z","v":1192,"vw":22.307671},{"c":22.45,"h":22.46,"l":22.45,"n":6,"o":22.45,"t":"2026-10-13T18:30:00Z","v":1223,"vw":22.450818},{"c":22.5,"h":22.5,"l":22.415,"n":6,"o":22.415,"t":"2026-10-13T18:45:00Z","v":1024,"vw":22.454},{"c":22.46,"h":22.52,"l":22.46,"n":4,"o":22.52,"t":"2026-10-13T19:00:00Z","v":292,"vw":22.490896},{"c":22.27,"h":22.335,"l":22.17,"n":6,"o":22.335,"t":"2026-10-13T19:15:00Z","v":1201,"vw":22.226667},{"c":22.32,"h":22.3599,"l":22.25,"n":44,"o":22.29,"t":"2026-10-13T19:30:00Z","v":7715,"vw":22.295178},{"c":22.4347,"h":22.54,"l":22.26,"n":74,"o":22.27,"t":"2026-10-13T19:45:00Z","v":12682,"vw":22.390969},{"c":22.6,"h":22.6,"l":22.6,"n":1,"o":22.6,"t":"2026-10-13T20:00:00Z","v":173,"vw":22.6},{"c":22.498,"h":22.498,"l":22.498,"n":1,"o":22.498,"t":"2026-10-13T21:00:00Z","v":350,"vw":22.498},{"c":22.498,"h":22.498,"l":22.498,"n":3,"o":22.498,"t":"2026-10-13T21:15:00Z","v":314,"vw":22.498},{"c":22.3,"h":22.3,"l":22.3,"n":9,"o":22.3,"t":"2026-10-14T08:00:00Z","v":337,"vw":22.3},{"c":22.3,"h":22.32,"l":22.3,"n":6,"o":22.32,"t":"2026-10-14T10:15:00Z","v":1500,"vw":22.308},{"c":22.32,"h":22.32,"l":22.32,"n":1,"o":22.32,"t":"2026-10-14T10:30:00Z","v":200,"vw":22.32},{"c":22.39,"h":22.65,"l":22.39,"n":6,"o":22.65,"t":"2026-10-14T11:00:00Z","v":447,"vw":22.551491},{"c":22.69,"h":22.69,"l":22.69,"n":1,"o":22.69,"t":"2026-10-14T12:00:00Z","v":130,"vw":22.69},{"c":22.62,"h":22.78,"l":22.62,"n":10,"o":22.7,"t":"2026-10-14T12:15:00Z","v":979,"vw":22.688755},{"c":23.76,"h":23.76,"l":23.44,"n":20,"o":23.44,"t":"2026-10-14T12:30:00Z","v":4047,"vw":23.568705},{"c":24,"h":24.15,"l":23.94,"n":20,"o":23.94,"t":"2026-10-14T12:45:00Z","v":1481,"vw":24.056156},{"c":24.03,"h":24.12,"l":24,"n":54,"o":24.01,"t":"2026-10-14T13:00:00Z","v":10627,"vw":24.090098},{"c":24,"h":24.16,"l":24,"n":40,"o":24.074,"t":"2026-10-14T13:15:00Z","v":13057,"vw":24.130645},{"c":24.28,"h":25,"l":23.82,"n":157,"o":23.82,"t":"2026-10-14T13:30:00Z","v":24436,"vw":24.311417},{"c":24.75,"h":24.75,"l":23.97,"n":63,"o":24.15,"t":"2026-10-14T13:45:00Z","v":14345,"vw":24.272637},{"c":24.89,"h":25.05,"l":24.72,"n":215,"o":24.85,"t":"2026-10-14T14:00:00Z","v":27603,"vw":24.909466},{"c":24.98,"h":25.03,"l":24.74,"n":148,"o":24.87,"t":"2026-10-14T14:15:00Z","v":32832,"vw":24.941103},{"c":24.8,"h":25.125,"l":24.8,"n":102,"o":25.1165,"t":"2026-10-14T14:30:00Z","v":10797,"vw":24.973947},{"c":24.9659,"h":25.22,"l":24.73,"n":125,"o":24.83,"t":"2026-10-14T14:45:00Z","v":13282,"vw":25.021922},{"c":25.4,"h":25.49,"l":25.12,"n":161,"o":25.12,"t":"2026-10-14T15:00:00Z","v":19954,"vw":25.300734},{"c":25.37,"h":25.4105,"l":25.22,"n":138,"o":25.31,"t":"2026-10-14T15:15:00Z","v":14823,"vw":25.277271},{"c":25.55,"h":25.7106,"l":25.315,"n":116,"o":25.315,"t":"2026-10-14T15:30:00Z","v":20886,"vw":25.495101},{"c":25.58,"h":25.65,"l":25.44,"n":97,"o":25.44,"t":"2026-10-14T15:45:00Z","v":22580,"vw":25.508291},{"c":26.02,"h":26.02,"l":25.6,"n":162,"o":25.61,"t":"2026-10-14T16:00:00Z","v":21476,"vw":25.807484},{"c":25.91,"h":26.02,"l":25.76,"n":228,"o":26,"t":"2026-10-14T16:15:00Z","v":26980,"vw":25.922963},{"c":25.76,"h":26.06,"l":25.75,"n":141,"o":25.91,"t":"2026-10-14T16:30:00Z","v":20170,"vw":25.906264},{"c":25.74,"h":26,"l":25.74,"n":63,"o":25.83,"t":"2026-10-14T16:45:00Z","v":5767,"vw":25.847738},{"c":25.8752,"h":25.89,"l":25.72,"n":48,"o":25.7601,"t":"2026-10-14T17:00:00Z","v":8634,"vw":25.819973},{"c":25.86,"h":26.04,"l":25.72,"n":76,"o":25.95,"t":"2026-10-14T17:15:00Z","v":20076,"vw":25.917739},{"c":25.48,"h":25.86,"l":25.37,"n":119,"o":25.86,"t":"2026-10-14T17:30:00Z","v":18298,"vw":25.642343},{"c":25.695,"h":25.695,"l":25.39,"n":34,"o":25.4,"t":"2026-10-14T17:45:00Z","v":8586,"vw":25.531747},{"c":25.545,"h":25.78,"l":25.545,"n":18,"o":25.78,"t":"2026-10-14T18:00:00Z","v":3160,"vw":25.708236},{"c":25.79,"h":25.88,"l":25.57,"n":34,"o":25.57,"t":"2026-10-14T18:15:00Z","v":17436,"vw":25.664827},{"c":26.11,"h":26.11,"l":25.8401,"n":26,"o":25.8401,"t":"2026-10-14T18:30:00Z","v":5540,"vw":26.01687},{"c":26.39,"h":26.39,"l":26.07,"n":104,"o":26.07,"t":"2026-10-14T18:45:00Z","v":15075,"vw":26.204168},{"c":26.71,"h":26.71,"l":26.36,"n":72,"o":26.36,"t":"2026-10-14T19:00:00Z","v":8355,"vw":26.589832},{"c":26.4,"h":26.72,"l":26.18,"n":68,"o":26.72,"t":"2026-10-14T19:15:00Z","v":12913,"vw":26.473464},{"c":26.33,"h":26.39,"l":26.155,"n":17,"o":26.22,"t":"2026-10-14T19:30:00Z","v":3514,"vw":26.212032},{"c":26.47,"h":26.52,"l":26.33,"n":77,"o":26.455,"t":"2026-10-14T19:45:00Z","v":5918,"vw":26.445982},{"c":26.34,"h":26.34,"l":26.34,"n":4,"o":26.34,"t":"2026-10-14T20:00:00Z","v":150,"vw":26.34},{"c":26.35,"h":26.35,"l":26.35,"n":4,"o":26.35,"t":"2026-10-14T20:45:00Z","v":954,"vw":26.35},{"c":26.35,"h":26.35,"l":26.35,"n":5,"o":26.35,"t":"2026-10-14T21:00:00Z","v":500,"vw":26.35},{"c":26.0101,"h":26.0101,"l":26.0101,"n":1,"o":26.0101,"t":"2026-10-14T21:45:00Z","v":399,"vw":26.0101},{"c":26.24,"h":26.24,"l":26.24,"n":1,"o":26.24,"t":"2026-10-14T22:15:00Z","v":200,"vw":26.24},{"c":26.52,"h":26.53,"l":26.52,"n":2,"o":26.53,"t":"2026-10-14T23:30:00Z","v":515,"vw":26.525825},{"c":26.86,"h":27.05,"l":26.63,"n":48,"o":26.63,"t":"2026-10-15T08:00:00Z","v":1618,"vw":26.909049},{"c":27.63,"h":27.63,"l":27.63,"n":7,"o":27.63,"t":"2026-10-15T09:30:00Z","v":669,"vw":27.63},{"c":27.97,"h":27.97,"l":27.97,"n":1,"o":27.97,"t":"2026-10-15T09:45:00Z","v":200,"vw":27.97},{"c":27.95,"h":27.95,"l":27.91,"n":5,"o":27.92,"t":"2026-10-15T10:00:00Z","v":501,"vw":27.924},{"c":27.94,"h":27.94,"l":27.94,"n":1,"o":27.94,"t":"2026-10-15T10:15:00Z","v":178,"vw":27.94},{"c":28,"h":28,"l":28,"n":5,"o":28,"t":"2026-10-15T10:45:00Z","v":128,"vw":28},{"c":28.4,"h":28.4,"l":28.4,"n":4,"o":28.4,"t":"2026-10-15T11:00:00Z","v":342,"vw":28.4},{"c":28.2594,"h":28.2594,"l":28.2594,"n":2,"o":28.2594,"t":"2026-10-15T11:15:00Z","v":250,"vw":28.2594},{"c":27.6,"h":27.76,"l":27.59,"n":10,"o":27.76,"t":"2026-10-15T11:30:00Z","v":756,"vw":27.662857},{"c":27.72,"h":27.72,"l":27.63,"n":7,"o":27.64,"t":"2026-10-15T11:45:00Z","v":629,"vw":27.657679},{"c":27.87,"h":27.87,"l":27.87,"n":2,"o":27.87,"t":"2026-10-15T12:00:00Z","v":120,"vw":27.87},{"c":27.66,"h":27.95,"l":27.66,"n":12,"o":27.95,"t":"2026-10-15T12:30:00Z","v":748,"vw":27.806784},{"c":28.19,"h":28.19,"l":28.19,"n":6,"o":28.19,"t":"2026-10-15T13:00:00Z","v":411,"vw":28.19},{"c":28,"h":28,"l":28,"n":3,"o":28,"t":"2026-10-15T13:15:00Z","v":9000,"vw":28},{"c":27.59,"h":28.79,"l":27.3858,"n":131,"o":28.37,"t":"2026-10-15T13:30:00Z","v":23391,"vw":28.036344},{"c":28.645,"h":28.82,"l":27.6,"n":108,"o":27.8,"t":"2026-10-15T13:45:00Z","v":14126,"vw":28.329614},{"c":27.275,"h":28.8,"l":26.81,"n":178,"o":28.64,"t":"2026-10-15T14:00:00Z","v":31344,"vw":27.374317},{"c":26.9501,"h":27.5574,"l":26.81,"n":47,"o":27.45,"t":"2026-10-15T14:15:00Z","v":7309,"vw":27.250784},{"c":26.195,"h":27.26,"l":26.05,"n":106,"o":27.26,"t":"2026-10-15T14:30:00Z","v":24776,"vw":26.640577},{"c":25.5,"h":26.24,"l":25.485,"n":61,"o":26.13,"t":"2026-10-15T14:45:00Z","v":9135,"vw":25.894947},{"c":24.67,"h":25.85,"l":24.53,"n":94,"o":25.85,"t":"2026-10-15T15:00:00Z","v":9947,"vw":24.912359},{"c":25.0799,"h":25.0799,"l":24.67,"n":38,"o":24.67,"t":"2026-10-15T15:15:00Z","v":3616,"vw":24.742175},{"c":24.44,"h":24.903,"l":24.41,"n":30,"o":24.903,"t":"2026-10-15T15:30:00Z","v":7713,"vw":24.549856},{"c":24.4,"h":24.86,"l":24.4,"n":79,"o":24.4813,"t":"2026-10-15T15:45:00Z","v":18172,"vw":24.562261},{"c":24.74,"h":24.74,"l":24.38,"n":43,"o":24.56,"t":"2026-10-15T16:00:00Z","v":3857,"vw":24.5911},{"c":24.5625,"h":24.77,"l":24.51,"n":17,"o":24.765,"t":"2026-10-15T16:15:00Z","v":1341,"vw":24.676852},{"c":24.7,"h":24.8155,"l":24.47,"n":6,"o":24.6601,"t":"2026-10-15T16:30:00Z","v":1133,"vw":24.71418},{"c":24.695,"h":24.72,"l":24.69,"n":6,"o":24.72,"t":"2026-10-15T16:45:00Z","v":1162,"vw":24.704027},{"c":24.41,"h":24.54,"l":24.41,"n":8,"o":24.54,"t":"2026-10-15T17:00:00Z","v":800,"vw":24.477903},{"c":24.52,"h":24.52,"l":24.31,"n":34,"o":24.31,"t":"2026-10-15T17:15:00Z","v":1025,"vw":24.476259},{"c":24.23,"h":24.52,"l":24.23,"n":17,"o":24.52,"t":"2026-10-15T17:30:00Z","v":1932,"vw":24.321835},{"c":24.43,"h":24.43,"l":24.201,"n":9,"o":24.23,"t":"2026-10-15T17:45:00Z","v":4054,"vw":24.233781},{"c":24.55,"h":24.9399,"l":23.77,"n":241,"o":24.41,"t":"2026-10-15T18:00:00Z","v":26516,"vw":24.181887},{"c":24.77,"h":25.06,"l":24.7,"n":62,"o":24.7,"t":"2026-10-15T18:15:00Z","v":6390,"vw":24.871108},{"c":24.355,"h":24.6651,"l":24.355,"n":9,"o":24.6651,"t":"2026-10-15T18:30:00Z","v":2053,"vw":24.436341},{"c":24.24,"h":24.265,"l":24.03,"n":12,"o":24.265,"t":"2026-10-15T18:45:00Z","v":2430,"vw":24.149802},{"c":23.11,"h":23.79,"l":23.11,"n":19,"o":23.79,"t":"2026-10-15T19:00:00Z","v":3050,"vw":23.36584},{"c":22.91,"h":22.9701,"l":22.621,"n":33,"o":22.97,"t":"2026-10-15T19:15:00Z","v":3900,"vw":22.894968},{"c":22.5496,"h":22.8199,"l":22.215,"n":40,"o":22.785,"t":"2026-10-15T19:30:00Z","v":6231,"vw":22.667857},{"c":22.0494,"h":22.42,"l":22,"n":30,"o":22.22,"t":"2026-10-15T19:45:00Z","v":5199,"vw":22.234694},{"c":22.26,"h":22.26,"l":22.26,"n":1,"o":22.26,"t":"2026-10-15T20:00:00Z","v":253,"vw":22.26},{"c":21.9102,"h":21.9102,"l":21.9102,"n":1,"o":21.9102,"t":"2026-10-15T20:15:00Z","v":100,"vw":21.9102},{"c":21.9973,"h":21.9973,"l":21.9973,"n":1,"o":21.9973,"t":"2026-10-15T23:30:00Z","v":130,"vw":21.9973},{"c":22.05,"h":22.05,"l":22.05,"n":3,"o":22.05,"t":"2026-10-16T08:00:00Z","v":201,"vw":22.05},{"c":22.36,"h":22.36,"l":22.32,"n":9,"o":22.3319,"t":"2026-10-16T09:00:00Z","v":1933,"vw":22.334754},{"c":22.27,"h":22.27,"l":22.27,"n":1,"o":22.27,"t":"2026-10-16T09:45:00Z","v":120,"vw":22.27},{"c":23.1,"h":23.1,"l":22.91,"n":2,"o":22.91,"t":"2026-10-16T11:30:00Z","v":1187,"vw":23.070067},{"c":23.15,"h":23.15,"l":23.15,"n":3,"o":23.15,"t":"2026-10-16T11:45:00Z","v":350,"vw":23.15},{"c":23.05,"h":23.05,"l":23.05,"n":2,"o":23.05,"t":"2026-10-16T12:15:00Z","v":578,"vw":23.05},{"c":22.82,"h":22.85,"l":22.82,"n":4,"o":22.85,"t":"2026-10-16T12:30:00Z","v":390,"vw":22.830345},{"c":23.5,"h":23.5,"l":23.5,"n":2,"o":23.5,"t":"2026-10-16T12:45:00Z","v":500,"vw":23.5},{"c":23.6,"h":23.97,"l":23.5,"n":17,"o":23.5,"t":"2026-10-16T13:00:00Z","v":3412,"vw":23.653387},{"c":23.2,"h":24.05,"l":23.2,"n":30,"o":23.99,"t":"2026-10-16T13:15:00Z","v":3025,"vw":23.82862},{"c":22.28,"h":23.7884,"l":22.28,"n":80,"o":23.5,"t":"2026-10-16T13:30:00Z","v":7259,"vw":23.045787},{"c":22.76,"h":23,"l":22.53,"n":50,"o":22.545,"t":"2026-10-16T13:45:00Z","v":5207,"vw":22.791204},{"c":22.6,"h":22.777,"l":22.4001,"n":51,"o":22.665,"t":"2026-10-16T14:00:00Z","v":13990,"vw":22.601866},{"c":22.3,"h":22.555,"l":22.27,"n":9,"o":22.27,"t":"2026-10-16T14:15:00Z","v":11465,"vw":22.289536},{"c":22.29,"h":22.32,"l":22.1,"n":72,"o":22.31,"t":"2026-10-16T14:30:00Z","v":8678,"vw":22.251042},{"c":23.06,"h":23.06,"l":22.59,"n":22,"o":22.59,"t":"2026-10-16T14:45:00Z","v":2719,"vw":22.853187},{"c":23.7,"h":23.7,"l":22.925,"n":101,"o":22.925,"t":"2026-10-16T15:00:00Z","v":20785,"vw":23.421925},{"c":23.9299,"h":23.9333,"l":23.431,"n":48,"o":23.7,"t":"2026-10-16T15:15:00Z","v":8217,"vw":23.73962},{"c":23.86,"h":23.86,"l":23.6208,"n":9,"o":23.6208,"t":"2026-10-16T15:30:00Z","v":2133,"vw":23.632838},{"c":24.0561,"h":24.09,"l":23.46,"n":16,"o":23.46,"t":"2026-10-16T15:45:00Z","v":1983,"vw":23.961015},{"c":24,"h":24.01,"l":24,"n":9,"o":24.01,"t":"2026-10-16T16:00:00Z","v":1879,"vw":24.006969},{"c":23.551,"h":23.81,"l":23.551,"n":5,"o":23.81,"t":"2026-10-16T16:15:00Z","v":1954,"vw":23.786129},{"c":23.725,"h":24,"l":23.725,"n":8,"o":23.98,"t":"2026-10-16T16:30:00Z","v":2420,"vw":23.803786},{"c":24.01,"h":24.01,"l":23.6201,"n":37,"o":23.98,"t":"2026-10-16T16:45:00Z","v":9294,"vw":23.946197},{"c":24.37,"h":24.3732,"l":24.1,"n":9,"o":24.1,"t":"2026-10-16T17:00:00Z","v":1583,"vw":24.313596},{"c":24.25,"h":24.56,"l":24.24,"n":16,"o":24.43,"t":"2026-10-16T17:15:00Z","v":1369,"vw":24.344856},{"c":24,"h":24.32,"l":24,"n":18,"o":24.274,"t":"2026-10-16T17:30:00Z","v":2773,"vw":24.071962},{"c":24.31,"h":24.32,"l":23.8627,"n":15,"o":23.935,"t":"2026-10-16T17:45:00Z","v":3862,"vw":24.130448},{"c":23.9897,"h":24.32,"l":23.8701,"n":15,"o":24.3199,"t":"2026-10-16T18:00:00Z","v":1209,"vw":24.165174},{"c":24.1177,"h":24.25,"l":24,"n":9,"o":24,"t":"2026-10-16T18:15:00Z","v":1329,"vw":24.040149},{"c":24.3,"h":24.49,"l":24.16,"n":14,"o":24.25,"t":"2026-10-16T18:30:00Z","v":1535,"vw":24.298045},{"c":24.3371,"h":24.55,"l":24.3371,"n":24,"o":24.485,"t":"2026-10-16T18:45:00Z","v":2248,"vw":24.446304},{"c":24.709,"h":24.985,"l":24.3,"n":69,"o":24.3,"t":"2026-10-16T19:00:00Z","v":5674,"vw":24.696453},{"c":24.125,"h":24.475,"l":23.8989,"n":23,"o":24.475,"t":"2026-10-16T19:15:00Z","v":3642,"vw":23.996083},{"c":24.705,"h":24.8699,"l":24.1901,"n":11,"o":24.195,"t":"2026-10-16T19:30:00Z","v":1359,"vw":24.518352},{"c":24.75,"h":24.98,"l":24.5512,"n":72,"o":24.75,"t":"2026-10-16T19:45:00Z","v":7704,"vw":24.727762},{"c":24.97,"h":24.97,"l":24.97,"n":2,"o":24.97,"t":"2026-10-16T20:00:00Z","v":559,"vw":24.97},{"c":24.63,"h":24.63,"l":24.63,"n":1,"o":24.63,"t":"2026-10-16T20:45:00Z","v":100,"vw":24.63},{"c":24.4063,"h":24.4883,"l":24.4063,"n":3,"o":24.4883,"t":"2026-10-16T21:15:00Z","v":675,"vw":24.450155},{"c":24.9454,"h":24.9454,"l":24.9454,"n":1,"o":24.9454,"t":"2026-10-16T22:30:00Z","v":400,"vw":24.9454},{"c":24.8,"h":24.8,"l":24.8,"n":1,"o":24.8,"t":"2026-10-16T23:00:00Z","v":100,"vw":24.8},{"c":23.32,"h":23.32,"l":23.25,"n":24,"o":23.25,"t":"2026-10-19T08:00:00Z","v":7846,"vw":23.3173},{"c":22.91,"h":22.91,"l":22.91,"n":2,"o":22.91,"t":"2026-10-19T10:00:00Z","v":186,"vw":22.91},{"c":23.2,"h":23.2,"l":23.2,"n":2,"o":23.2,"t":"2026-10-19T11:00:00Z","v":250,"vw":23.2},{"c":23,"h":23,"l":23,"n":1,"o":23,"t":"2026-10-19T11:15:00Z","v":400,"vw":23},{"c":23.35,"h":23.35,"l":23.35,"n":3,"o":23.35,"t":"2026-10-19T11:30:00Z","v":150,"vw":23.35},{"c":23.0838,"h":23.0838,"l":23.0838,"n":1,"o":23.0838,"t":"2026-10-19T12:00:00Z","v":117,"vw":23.0838},{"c":22.63,"h":22.63,"l":22.63,"n":1,"o":22.63,"t":"2026-10-19T12:15:00Z","v":385,"vw":22.63},{"c":22.5741,"h":22.5741,"l":22.5741,"n":1,"o":22.5741,"t":"2026-10-19T12:45:00Z","v":614,"vw":22.5741},{"c":23.25,"h":23.25,"l":23.2,"n":2,"o":23.2,"t":"2026-10-19T13:00:00Z","v":220,"vw":23.225},{"c":22.76,"h":23.25,"l":22.76,"n":6,"o":23.25,"t":"2026-10-19T13:15:00Z","v":916,"vw":23.048235},{"c":24.265,"h":24.79,"l":22.19,"n":68,"o":22.4,"t":"2026-10-19T13:30:00Z","v":10307,"vw":23.850612},{"c":24.2065,"h":24.2065,"l":24.2065,"n":1,"o":24.2065,"t":"2026-10-19T13:45:00Z","v":400,"vw":24.2065},{"c":25.625,"h":25.8,"l":25.25,"n":41,"o":25.4,"t":"2026-10-19T14:00:00Z","v":9302,"vw":25.658538},{"c":24.83,"h":24.9,"l":24.78,"n":14,"o":24.78,"t":"2026-10-19T14:15:00Z","v":4610,"vw":24.820087},{"c":25.18,"h":25.185,"l":25.1244,"n":6,"o":25.1244,"t":"2026-10-19T14:30:00Z","v":1390,"vw":25.166441},{"c":24.51,"h":24.85,"l":24.51,"n":9,"o":24.85,"t":"2026-10-19T14:45:00Z","v":1929,"vw":24.645423},{"c":24.72,"h":24.72,"l":24.61,"n":4,"o":24.61,"t":"2026-10-19T15:00:00Z","v":420,"vw":24.674428},{"c":24.41,"h":24.73,"l":24.41,"n":4,"o":24.73,"t":"2026-10-19T15:15:00Z","v":300,"vw":24.57},{"c":24.4,"h":24.42,"l":24.4,"n":42,"o":24.42,"t":"2026-10-19T15:30:00Z","v":9423,"vw":24.402185},{"c":24,"h":24.4,"l":24,"n":40,"o":24.4,"t":"2026-10-19T15:45:00Z","v":6111,"vw":24.291654},{"c":24.2929,"h":24.405,"l":24.2929,"n":8,"o":24.38,"t":"2026-10-19T16:00:00Z","v":1008,"vw":24.354161},{"c":24.3,"h":24.3,"l":24.04,"n":10,"o":24.04,"t":"2026-10-19T16:15:00Z","v":805,"vw":24.176494},{"c":24.359,"h":24.359,"l":24.359,"n":3,"o":24.359,"t":"2026-10-19T16:30:00Z","v":302,"vw":24.359},{"c":24.4401,"h":24.4401,"l":24.4401,"n":1,"o":24.4401,"t":"2026-10-19T16:45:00Z","v":150,"vw":24.4401},{"c":24.83,"h":24.99,"l":24.83,"n":11,"o":24.91,"t":"2026-10-19T17:45:00Z","v":5164,"vw":24.867892},{"c":24.8201,"h":24.8201,"l":24.8201,"n":1,"o":24.8201,"t":"2026-10-19T18:00:00Z","v":250,"vw":24.8201},{"c":25.1506,"h":25.21,"l":25.09,"n":9,"o":25.09,"t":"2026-10-19T18:15:00Z","v":3026,"vw":25.131717},{"c":24.805,"h":25.2,"l":24.79,"n":50,"o":25.12,"t":"2026-10-19T18:30:00Z","v":11729,"vw":25.165249},{"c":24.88,"h":24.88,"l":24.78,"n":14,"o":24.82,"t":"2026-10-19T18:45:00Z","v":7151,"vw":24.840023},{"c":25.16,"h":25.18,"l":24.96,"n":16,"o":25,"t":"2026-10-19T19:00:00Z","v":4405,"vw":25.006819},{"c":24.74,"h":25.085,"l":24.6626,"n":22,"o":25.085,"t":"2026-10-19T19:15:00Z","v":1324,"vw":24.880012},{"c":24.66,"h":24.66,"l":24.65,"n":6,"o":24.65,"t":"2026-10-19T19:30:00Z","v":275,"vw":24.655},{"c":25.55,"h":25.55,"l":25.02,"n":32,"o":25.02,"t":"2026-10-19T19:45:00Z","v":9176,"vw":25.305257},{"c":25.35,"h":25.35,"l":25.3,"n":2,"o":25.3,"t":"2026-10-19T20:00:00Z","v":500,"vw":25.325},{"c":25.3,"h":25.3,"l":25.3,"n":1,"o":25.3,"t":"2026-10-19T21:15:00Z","v":207,"vw":25.3},{"c":26,"h":26,"l":26,"n":1,"o":26,"t":"2026-10-20T10:00:00Z","v":100,"vw":26},{"c":26.26,"h":26.26,"l":26.26,"n":3,"o":26.26,"t":"2026-10-20T11:00:00Z","v":206,"vw":26.26},{"c":26.945,"h":26.9886,"l":26.8,"n":14,"o":26.8,"t":"2026-10-20T11:45:00Z","v":4844,"vw":26.818901},{"c":26.82,"h":26.82,"l":26.81,"n":2,"o":26.81,"t":"2026-10-20T12:00:00Z","v":514,"vw":26.812218},{"c":26.75,"h":27.1,"l":26.75,"n":23,"o":27.1,"t":"2026-10-20T12:30:00Z","v":1514,"vw":26.941238},{"c":27.01,"h":27.01,"l":26.57,"n":2,"o":26.57,"t":"2026-10-20T12:45:00Z","v":2400,"vw":26.936667},{"c":26.57,"h":26.58,"l":26.57,"n":7,"o":26.58,"t":"2026-10-20T13:15:00Z","v":1591,"vw":26.574436},{"c":26.22,"h":26.7,"l":26.09,"n":39,"o":26.41,"t":"2026-10-20T13:30:00Z","v":15719,"vw":26.550141},{"c":26,"h":26.46,"l":26,"n":25,"o":26.46,"t":"2026-10-20T13:45:00Z","v":4562,"vw":26.086246},{"c":25.12,"h":25.69,"l":25.12,"n":32,"o":25.69,"t":"2026-10-20T14:00:00Z","v":13425,"vw":25.285695},{"c":24.325,"h":25.24,"l":24.3,"n":25,"o":25.24,"t":"2026-10-20T14:15:00Z","v":4158,"vw":24.717102},{"c":24.17,"h":24.17,"l":24.17,"n":4,"o":24.17,"t":"2026-10-20T14:30:00Z","v":225,"vw":24.17},{"c":24.249,"h":24.249,"l":24.1,"n":5,"o":24.1,"t":"2026-10-20T14:45:00Z","v":626,"vw":24.199333},{"c":25.1,"h":25.1,"l":24.98,"n":5,"o":24.98,"t":"2026-10-20T15:00:00Z","v":1624,"vw":25.0925},{"c":24.86,"h":25.1799,"l":24.86,"n":20,"o":24.9367,"t":"2026-10-20T15:15:00Z","v":2163,"vw":24.942148},{"c":25.21,"h":25.25,"l":24.98,"n":55,"o":24.98,"t":"2026-10-20T15:30:00Z","v":10383,"vw":25.203083},{"c":25.13,"h":25.199,"l":25.13,"n":12,"o":25.19,"t":"2026-10-20T15:45:00Z","v":2314,"vw":25.164483},{"c":25.04,"h":25.04,"l":25.04,"n":11,"o":25.04,"t":"2026-10-20T16:00:00Z","v":1140,"vw":25.04},{"c":25.29,"h":25.29,"l":25.09,"n":4,"o":25.09,"t":"2026-10-20T16:15:00Z","v":1292,"vw":25.105504},{"c":25.0689,"h":25.0689,"l":25.0689,"n":1,"o":25.0689,"t":"2026-10-20T16:30:00Z","v":150,"vw":25.0689},{"c":25,"h":25,"l":25,"n":3,"o":25,"t":"2026-10-20T16:45:00Z","v":206,"vw":25},{"c":25.14,"h":25.14,"l":25.14,"n":2,"o":25.14,"t":"2026-10-20T17:00:00Z","v":1000,"vw":25.14},{"c":25.21,"h":25.215,"l":25.21,"n":4,"o":25.215,"t":"2026-10-20T17:30:00Z","v":800,"vw":25.211875},{"c":25.215,"h":25.215,"l":25.215,"n":1,"o":25.215,"t":"2026-10-20T17:45:00Z","v":200,"vw":25.215},{"c":25.22,"h":25.22,"l":25.005,"n":16,"o":25.005,"t":"2026-10-20T18:00:00Z","v":7904,"vw":25.064611},{"c":25.38,"h":25.38,"l":25.095,"n":13,"o":25.095,"t":"2026-10-20T18:15:00Z","v":1822,"vw":25.2975},{"c":25.3,"h":25.38,"l":24.98,"n":43,"o":25.23,"t":"2026-10-20T18:30:00Z","v":3290,"vw":25.129335},{"c":25.095,"h":25.46,"l":25.095,"n":10,"o":25.46,"t":"2026-10-20T18:45:00Z","v":1950,"vw":25.208713},{"c":25.07,"h":25.0951,"l":24.981,"n":24,"o":25.095,"t":"2026-10-20T19:00:00Z","v":2700,"vw":25.071796},{"c":25.165,"h":25.33,"l":25.16,"n":27,"o":25.3,"t":"2026-10-20T19:15:00Z","v":2640,"vw":25.231658},{"c":25.42,"h":25.44,"l":24.93,"n":33,"o":25.165,"t":"2026-10-20T19:30:00Z","v":3697,"vw":25.074309},{"c":25.65,"h":25.66,"l":25.06,"n":42,"o":25.42,"t":"2026-10-20T19:45:00Z","v":6260,"vw":25.509926},{"c":25.53,"h":25.53,"l":25.53,"n":2,"o":25.53,"t":"2026-10-20T20:00:00Z","v":300,"vw":25.53},{"c":24.5962,"h":24.5962,"l":24.5962,"n":1,"o":24.5962,"t":"2026-10-20T21:15:00Z","v":1250,"vw":24.5962},{"c":24.6,"h":24.6,"l":24.55,"n":8,"o":24.55,"t":"2026-10-20T22:15:00Z","v":5202,"vw":24.568327},{"c":24.71,"h":24.71,"l":24.7,"n":4,"o":24.7,"t":"2026-10-21T10:15:00Z","v":300,"vw":24.705},{"c":24.126,"h":24.43,"l":24.126,"n":4,"o":24.43,"t":"2026-10-21T11:00:00Z","v":483,"vw":24.259021},{"c":24.6,"h":24.6,"l":24.6,"n":1,"o":24.6,"t":"2026-10-21T11:30:00Z","v":200,"vw":24.6},{"c":24.66,"h":24.66,"l":24.51,"n":4,"o":24.51,"t":"2026-10-21T12:00:00Z","v":480,"vw":24.6225},{"c":24.77,"h":24.77,"l":24.77,"n":1,"o":24.77,"t":"2026-10-21T12:15:00Z","v":100,"vw":24.77},{"c":24.29,"h":24.29,"l":24.29,"n":6,"o":24.29,"t":"2026-10-21T12:30:00Z","v":290,"vw":24.29},{"c":24.27,"h":24.47,"l":24.21,"n":22,"o":24.28,"t":"2026-10-21T13:00:00Z","v":3125,"vw":24.326537},{"c":24.01,"h":24.24,"l":24.01,"n":7,"o":24.24,"t":"2026-10-21T13:15:00Z","v":4640,"vw":24.151957},{"c":24.8,"h":25.0697,"l":23.81,"n":137,"o":24.5,"t":"2026-10-21T13:30:00Z","v":14849,"vw":24.402331},{"c":24.61,"h":24.6122,"l":24.34,"n":18,"o":24.505,"t":"2026-10-21T13:45:00Z","v":8176,"vw":24.580259},{"c":24.48,"h":24.54,"l":24.12,"n":16,"o":24.12,"t":"2026-10-21T14:00:00Z","v":1741,"vw":24.321422},{"c":24.195,"h":24.82,"l":24.02,"n":43,"o":24.82,"t":"2026-10-21T14:15:00Z","v":5379,"vw":24.457397},{"c":24.24,"h":24.3976,"l":24.06,"n":5,"o":24.3976,"t":"2026-10-21T14:30:00Z","v":849,"vw":24.237429},{"c":24.29,"h":24.29,"l":23.88,"n":49,"o":24.01,"t":"2026-10-21T14:45:00Z","v":5104,"vw":24.012363},{"c":24.15,"h":24.29,"l":24.02,"n":28,"o":24.18,"t":"2026-10-21T15:00:00Z","v":2864,"vw":24.154599},{"c":24.29,"h":24.29,"l":24.11,"n":20,"o":24.15,"t":"2026-10-21T15:15:00Z","v":2835,"vw":24.175704},{"c":24.08,"h":24.13,"l":23.9,"n":22,"o":24.12,"t":"2026-10-21T15:30:00Z","v":2380,"vw":24.049822},{"c":23.93,"h":24.0968,"l":23.91,"n":10,"o":23.91,"t":"2026-10-21T15:45:00Z","v":1246,"vw":23.980742},{"c":24.2605,"h":24.2605,"l":23.9988,"n":5,"o":23.9988,"t":"2026-10-21T16:00:00Z","v":1123,"vw":24.068264},{"c":24.38,"h":24.38,"l":24.37,"n":2,"o":24.37,"t":"2026-10-21T16:15:00Z","v":200,"vw":24.375},{"c":23.78,"h":24.305,"l":23.59,"n":46,"o":24.305,"t":"2026-10-21T16:30:00Z","v":4683,"vw":23.887802},{"c":23.585,"h":23.975,"l":23.51,"n":27,"o":23.975,"t":"2026-10-21T16:45:00Z","v":3191,"vw":23.63602},{"c":23.52,"h":23.72,"l":23.4,"n":28,"o":23.55,"t":"2026-10-21T17:00:00Z","v":9638,"vw":23.54456},{"c":23.49,"h":23.6,"l":23.49,"n":6,"o":23.6,"t":"2026-10-21T17:15:00Z","v":1150,"vw":23.581905},{"c":23.48,"h":23.6445,"l":23.48,"n":8,"o":23.6445,"t":"2026-10-21T17:30:00Z","v":4605,"vw":23.596267},{"c":23.71,"h":23.71,"l":23.7,"n":3,"o":23.7,"t":"2026-10-21T17:45:00Z","v":2712,"vw":23.708551},{"c":23.475,"h":23.6263,"l":23.38,"n":10,"o":23.6263,"t":"2026-10-21T18:00:00Z","v":4539,"vw":23.465807},{"c":23.58,"h":23.58,"l":23.19,"n":38,"o":23.22,"t":"2026-10-21T18:15:00Z","v":7353,"vw":23.456432},{"c":23.19,"h":23.4399,"l":23.17,"n":19,"o":23.25,"t":"2026-10-21T18:30:00Z","v":6787,"vw":23.377388},{"c":23.46,"h":23.46,"l":23.44,"n":30,"o":23.44,"t":"2026-10-21T18:45:00Z","v":7549,"vw":23.458781},{"c":23.7,"h":23.7,"l":23.5,"n":7,"o":23.5,"t":"2026-10-21T19:00:00Z","v":1074,"vw":23.677778},{"c":23.6801,"h":23.935,"l":23.39,"n":4,"o":23.39,"t":"2026-10-21T19:15:00Z","v":1518,"vw":23.778951},{"c":23.38,"h":23.6716,"l":23.38,"n":5,"o":23.6716,"t":"2026-10-21T19:30:00Z","v":389,"vw":23.486457},{"c":23.65,"h":23.65,"l":23.47,"n":11,"o":23.47,"t":"2026-10-21T19:45:00Z","v":881,"vw":23.552713},{"c":23.91,"h":23.91,"l":23.91,"n":1,"o":23.91,"t":"2026-10-21T20:15:00Z","v":100,"vw":23.91},{"c":23.6,"h":23.6,"l":23.6,"n":4,"o":23.6,"t":"2026-10-21T20:30:00Z","v":244,"vw":23.6},{"c":23.4349,"h":23.4349,"l":23.4349,"n":2,"o":23.4349,"t":"2026-10-21T21:30:00Z","v":150,"vw":23.4349},{"c":24.6,"h":24.9,"l":24.6,"n":22,"o":24.72,"t":"2026-10-22T08:00:00Z","v":1088,"vw":24.660268},{"c":25.21,"h":25.21,"l":25.21,"n":1,"o":25.21,"t":"2026-10-22T11:00:00Z","v":100,"vw":25.21},{"c":25.55,"h":25.55,"l":25.55,"n":1,"o":25.55,"t":"2026-10-22T11:45:00Z","v":500,"vw":25.55},{"c":25.7,"h":25.7,"l":25.5,"n":3,"o":25.52,"t":"2026-10-22T12:30:00Z","v":1920,"vw":25.659375},{"c":25.76,"h":25.8,"l":25.76,"n":4,"o":25.8,"t":"2026-10-22T13:00:00Z","v":239,"vw":25.780861},{"c":25.8,"h":25.8,"l":25.8,"n":5,"o":25.8,"t":"2026-10-22T13:15:00Z","v":902,"vw":25.8},{"c":24.48,"h":25.85,"l":23.83,"n":130,"o":25.85,"t":"2026-10-22T13:30:00Z","v":36212,"vw":24.312237},{"c":25.135,"h":25.185,"l":24.575,"n":24,"o":24.76,"t":"2026-10-22T13:45:00Z","v":6341,"vw":24.833426},{"c":25.1,"h":25.11,"l":24.97,"n":14,"o":25.11,"t":"2026-10-22T14:00:00Z","v":4702,"vw":25.094814},{"c":25.15,"h":25.15,"l":25.15,"n":1,"o":25.15,"t":"2026-10-22T14:15:00Z","v":1010,"vw":25.15},{"c":25.25,"h":25.56,"l":25.15,"n":33,"o":25.27,"t":"2026-10-22T14:30:00Z","v":5451,"vw":25.312998},{"c":25.45,"h":25.7,"l":25.23,"n":31,"o":25.24,"t":"2026-10-22T14:45:00Z","v":2543,"vw":25.489384},{"c":26.005,"h":26.1,"l":25.39,"n":44,"o":25.41,"t":"2026-10-22T15:00:00Z","v":26410,"vw":25.789912},{"c":25.3382,"h":25.9,"l":25.24,"n":36,"o":25.7501,"t":"2026-10-22T15:15:00Z","v":7635,"vw":25.566147},{"c":25.32,"h":25.44,"l":25.1101,"n":35,"o":25.44,"t":"2026-10-22T15:30:00Z","v":5874,"vw":25.199715},{"c":25,"h":25.32,"l":25,"n":21,"o":25.32,"t":"2026-10-22T15:45:00Z","v":1582,"vw":25.150408},{"c":25.1,"h":25.29,"l":25.1,"n":14,"o":25.11,"t":"2026-10-22T16:00:00Z","v":1778,"vw":25.172582},{"c":25.1056,"h":25.1056,"l":25,"n":8,"o":25.01,"t":"2026-10-22T16:15:00Z","v":581,"vw":25.04712},{"c":25.41,"h":25.5,"l":25.37,"n":10,"o":25.37,"t":"2026-10-22T16:30:00Z","v":1649,"vw":25.460133},{"c":25.74,"h":25.96,"l":25.7,"n":35,"o":25.71,"t":"2026-10-22T16:45:00Z","v":7828,"vw":25.804399},{"c":26.08,"h":26.1,"l":25.695,"n":70,"o":25.695,"t":"2026-10-22T17:00:00Z","v":19376,"vw":26.037396},{"c":26.16,"h":26.23,"l":26.05,"n":172,"o":26.11,"t":"2026-10-22T17:15:00Z","v":27443,"vw":26.152099},{"c":26.13,"h":26.22,"l":26.06,"n":20,"o":26.06,"t":"2026-10-22T17:30:00Z","v":5529,"vw":26.14169},{"c":26.31,"h":26.31,"l":26,"n":42,"o":26.12,"t":"2026-10-22T17:45:00Z","v":12164,"vw":26.218472},{"c":26.35,"h":26.41,"l":26.295,"n":7,"o":26.295,"t":"2026-10-22T18:00:00Z","v":1851,"vw":26.3575},{"c":26.5,"h":26.5,"l":26.25,"n":17,"o":26.315,"t":"2026-10-22T18:15:00Z","v":3910,"vw":26.326582},{"c":26.415,"h":26.5,"l":26.31,"n":3,"o":26.5,"t":"2026-10-22T18:30:00Z","v":840,"vw":26.426786},{"c":26.48,"h":26.48,"l":26.4,"n":4,"o":26.48,"t":"2026-10-22T18:45:00Z","v":935,"vw":26.462888},{"c":26.2001,"h":26.405,"l":26.2001,"n":3,"o":26.405,"t":"2026-10-22T19:00:00Z","v":415,"vw":26.258643},{"c":26,"h":26.02,"l":25.8428,"n":5,"o":25.8428,"t":"2026-10-22T19:15:00Z","v":676,"vw":25.924597},{"c":26.34,"h":26.34,"l":26.01,"n":13,"o":26.1,"t":"2026-10-22T19:30:00Z","v":890,"vw":26.205},{"c":25.97,"h":26.34,"l":25.77,"n":19,"o":26.17,"t":"2026-10-22T19:45:00Z","v":2176,"vw":25.937073},{"c":26.18,"h":26.18,"l":25.93,"n":6,"o":25.93,"t":"2026-10-22T20:00:00Z","v":1196,"vw":25.967657},{"c":26.44,"h":26.44,"l":26.43,"n":11,"o":26.43,"t":"2026-10-22T20:45:00Z","v":564,"vw":26.43277},{"c":25.91,"h":25.91,"l":25.91,"n":1,"o":25.91,"t":"2026-10-22T22:00:00Z","v":482,"vw":25.91},{"c":25.9,"h":25.9,"l":25.9,"n":1,"o":25.9,"t":"2026-10-22T22:45:00Z","v":100,"vw":25.9}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.35,"premium":2.1154263275991023,"strike":33.67988032909499,"iv":1.5125667165295438,"gamma":0.03310890052356021,"theta":-0.07034816753926702,"vega":0.026692071802543006,"rho":0.005459176991146975,"breakevenPct":38.20581720731311},{"delta":0.4,"premium":2.526795063575168,"strike":31.810022438294688,"iv":1.5050124906507105,"gamma":0.034679581151832464,"theta":-0.07296596858638743,"vega":0.027813986537023185,"rho":0.006160073216351878,"breakevenPct":32.57458494930447},{"delta":0.45,"premium":2.939332247557003,"strike":29.94788273615635,"iv":1.4971892508143323,"gamma":0.036226058631921826,"theta":-0.07550521172638436,"vega":0.02891042345276873,"rho":0.006860048721451546,"breakevenPct":26.97766402978129},{"delta":0.5,"premium":3.371875,"strike":28.3125,"iv":1.468375,"gamma":0.037181250000000006,"theta":-0.07470625,"vega":0.0291,"rho":0.0075444135953292,"breakevenPct":22.333494208494216},{"delta":0.55,"premium":3.8689516129032264,"strike":26.846774193548384,"iv":1.4573427419354839,"gamma":0.037146774193548386,"theta":-0.07368467741935485,"vega":0.028838709677419354,"rho":0.008179324392483752,"breakevenPct":18.59353593224562},{"delta":0.6,"premium":4.454986149584487,"strike":25.487534626038784,"iv":1.466196675900277,"gamma":0.03604376731301939,"theta":-0.0724213296398892,"vega":0.028141274238227147,"rho":0.008747317358672017,"breakevenPct":15.608188322869768},{"delta":0.65,"premium":4.95483870967742,"strike":24.129032258064516,"iv":1.4202225806451612,"gamma":0.035712903225806454,"theta":-0.06746774193548387,"vega":0.027016129032258064,"rho":0.009380319318472113,"breakevenPct":12.29293809938972},{"delta":0.7,"premium":5.653034300791556,"strike":22.812664907651715,"iv":1.4254757255936674,"gamma":0.03334406332453826,"theta":-0.06366939313984168,"vega":0.025318997361477573,"rho":0.00986018731980758,"breakevenPct":9.906174549974033},{"delta":0.75,"premium":6.372164948453609,"strike":21.505154639175256,"iv":1.409578350515464,"gamma":0.030810309278350514,"theta":-0.05772886597938144,"vega":0.023159793814432988,"rho":0.010322515532227605,"breakevenPct":7.634438562273619},{"delta":0.8,"premium":7.197368421052634,"strike":20.157894736842103,"iv":1.3948947368421054,"gamma":0.02744210526315789,"theta":-0.05052105263157894,"vega":0.020431578947368415,"rho":0.01070163157871905,"breakevenPct":5.618776671408255},{"delta":0.85,"premium":7.997222222222222,"strike":18.87037037037037,"iv":1.3361703703703705,"gamma":0.023846296296296296,"theta":-0.040709259259259264,"vega":0.016975925925925926,"rho":0.01110208393516316,"breakevenPct":3.735878735878736},{"delta":0.9,"premium":9.124358407787359,"strike":17.367522122950188,"iv":1.299655666067374,"gamma":0.01839360313062119,"theta":-0.03034631673732463,"vega":0.012760759672188619,"rho":0.01123955442202592,"breakevenPct":2.2852530144306833}],"put":[{"delta":0.1,"premium":0.7088385775120281,"strike":15.91919288756014,"iv":1.6616972111718855,"gamma":0.014476948528070552,"theta":-0.03633102860652032,"vega":0.01278499393010085,"rho":-0.0026469502734923524,"breakevenPct":41.272763281667515},{"delta":0.15,"premium":1.159355771538647,"strike":17.930470095727323,"iv":1.6355538214569445,"gamma":0.019550263574928027,"theta":-0.04742334430220766,"vega":0.016990441904169703,"rho":-0.004043294468002731,"breakevenPct":35.24666284097037},{"delta":0.2,"premium":1.6893047497189813,"strike":19.612299284911376,"iv":1.6307578183531006,"gamma":0.023519534219523273,"theta":-0.05663611332628133,"vega":0.020419958378352015,"rho":-0.005491497836496574,"breakevenPct":30.799248898871063},{"delta":0.25,"premium":2.3048798798798797,"strike":21.16816816816817,"iv":1.6394792792792794,"gamma":0.026535435435435434,"theta":-0.06455765765765767,"vega":0.02316906906906907,"rho":-0.0070094367336225516,"breakevenPct":27.168771087690008},{"delta":0.3,"premium":3.038905775075988,"strike":22.677811550151976,"iv":1.6639693009118541,"gamma":0.02858115501519757,"theta":-0.0715790273556231,"vega":0.025381155015197568,"rho":-0.008624001699774467,"breakevenPct":24.17410897654058},{"delta":0.35,"premium":3.8154320987654318,"strike":24.209876543209877,"iv":1.6659086419753086,"gamma":0.030409876543209875,"theta":-0.07622469135802469,"vega":0.02698888888888889,"rho":-0.010275059624402484,"breakevenPct":21.25697125697125},{"delta":0.4,"premium":4.713291139240506,"strike":25.77215189873418,"iv":1.6748405063291139,"gamma":0.03158607594936709,"theta":-0.07982151898734177,"vega":0.028163291139240505,"rho":-0.012019369774805276,"breakevenPct":18.691657299252235},{"delta":0.45,"premium":5.957415254237288,"strike":27.53813559322034,"iv":1.730991525423729,"gamma":0.03130805084745763,"theta":-0.0843063559322034,"vega":0.02890762711864407,"rho":-0.01403705955616381,"breakevenPct":16.676755447941886},{"delta":0.5,"premium":7.425,"strike":29.5,"iv":1.7867,"gamma":0.03055,"theta":-0.08745,"vega":0.0291,"rho":-0.01623122719580454,"breakevenPct":14.768339768339766},{"delta":0.55,"premium":9.091879693095304,"strike":31.67776583518871,"iv":1.8097741205047566,"gamma":0.029712449504909352,"theta":-0.08669816218839309,"vega":0.02861380808988361,"rho":-0.018587928640473452,"breakevenPct":12.79580640118377},{"delta":0.6,"premium":10.805247986325147,"strike":33.90291946275993,"iv":1.8268485508824177,"gamma":0.028800578821765264,"theta":-0.08510421283612928,"vega":0.02796899123296532,"rho":-0.02098337570880296,"breakevenPct":10.81980124928654}]},"raw":{"call":[{"delta":0.35,"premium":2.1154263275991023,"strike":33.67988032909499,"iv":1.5125667165295438,"gamma":0.03310890052356021,"theta":-0.07034816753926702,"vega":0.026692071802543006,"rho":0.005459176991146975,"breakevenPct":38.20581720731311},{"delta":0.4,"premium":2.526795063575168,"strike":31.810022438294688,"iv":1.5050124906507105,"gamma":0.034679581151832464,"theta":-0.07296596858638743,"vega":0.027813986537023185,"rho":0.006160073216351878,"breakevenPct":32.57458494930447},{"delta":0.45,"premium":2.939332247557003,"strike":29.94788273615635,"iv":1.4971892508143323,"gamma":0.036226058631921826,"theta":-0.07550521172638436,"vega":0.02891042345276873,"rho":0.006860048721451546,"breakevenPct":26.97766402978129},{"delta":0.5,"premium":3.371875,"strike":28.3125,"iv":1.468375,"gamma":0.037181250000000006,"theta":-0.07470625,"vega":0.0291,"rho":0.0075444135953292,"breakevenPct":22.333494208494216},{"delta":0.55,"premium":3.8689516129032264,"strike":26.846774193548384,"iv":1.4573427419354839,"gamma":0.037146774193548386,"theta":-0.07368467741935485,"vega":0.028838709677419354,"rho":0.008179324392483752,"breakevenPct":18.59353593224562},{"delta":0.6,"premium":4.454986149584487,"strike":25.487534626038784,"iv":1.466196675900277,"gamma":0.03604376731301939,"theta":-0.0724213296398892,"vega":0.028141274238227147,"rho":0.008747317358672017,"breakevenPct":15.608188322869768},{"delta":0.65,"premium":4.95483870967742,"strike":24.129032258064516,"iv":1.4202225806451612,"gamma":0.035712903225806454,"theta":-0.06746774193548387,"vega":0.027016129032258064,"rho":0.009380319318472113,"breakevenPct":12.29293809938972},{"delta":0.7,"premium":5.653034300791556,"strike":22.812664907651715,"iv":1.4254757255936674,"gamma":0.03334406332453826,"theta":-0.06366939313984168,"vega":0.025318997361477573,"rho":0.00986018731980758,"breakevenPct":9.906174549974033},{"delta":0.75,"premium":6.372164948453609,"strike":21.505154639175256,"iv":1.409578350515464,"gamma":0.030810309278350514,"theta":-0.05772886597938144,"vega":0.023159793814432988,"rho":0.010322515532227605,"breakevenPct":7.634438562273619},{"delta":0.8,"premium":7.197368421052634,"strike":20.157894736842103,"iv":1.3948947368421054,"gamma":0.02744210526315789,"theta":-0.05052105263157894,"vega":0.020431578947368415,"rho":0.01070163157871905,"breakevenPct":5.618776671408255},{"delta":0.85,"premium":7.997222222222222,"strike":18.87037037037037,"iv":1.3361703703703705,"gamma":0.023846296296296296,"theta":-0.040709259259259264,"vega":0.016975925925925926,"rho":0.01110208393516316,"breakevenPct":3.735878735878736},{"delta":0.9,"premium":9.124358407787359,"strike":17.367522122950188,"iv":1.299655666067374,"gamma":0.01839360313062119,"theta":-0.03034631673732463,"vega":0.012760759672188619,"rho":0.01123955442202592,"breakevenPct":2.2852530144306833}],"put":[{"delta":0.1,"premium":0.7088385775120281,"strike":15.91919288756014,"iv":1.6616972111718855,"gamma":0.014476948528070552,"theta":-0.03633102860652032,"vega":0.01278499393010085,"rho":-0.0026469502734923524,"breakevenPct":41.272763281667515},{"delta":0.15,"premium":1.159355771538647,"strike":17.930470095727323,"iv":1.6355538214569445,"gamma":0.019550263574928027,"theta":-0.04742334430220766,"vega":0.016990441904169703,"rho":-0.004043294468002731,"breakevenPct":35.24666284097037},{"delta":0.2,"premium":1.6893047497189813,"strike":19.612299284911376,"iv":1.6307578183531006,"gamma":0.023519534219523273,"theta":-0.05663611332628133,"vega":0.020419958378352015,"rho":-0.005491497836496574,"breakevenPct":30.799248898871063},{"delta":0.25,"premium":2.3048798798798797,"strike":21.16816816816817,"iv":1.6394792792792794,"gamma":0.026535435435435434,"theta":-0.06455765765765767,"vega":0.02316906906906907,"rho":-0.0070094367336225516,"breakevenPct":27.168771087690008},{"delta":0.3,"premium":3.038905775075988,"strike":22.677811550151976,"iv":1.6639693009118541,"gamma":0.02858115501519757,"theta":-0.0715790273556231,"vega":0.025381155015197568,"rho":-0.008624001699774467,"breakevenPct":24.17410897654058},{"delta":0.35,"premium":3.8154320987654318,"strike":24.209876543209877,"iv":1.6659086419753086,"gamma":0.030409876543209875,"theta":-0.07622469135802469,"vega":0.02698888888888889,"rho":-0.010275059624402484,"breakevenPct":21.25697125697125},{"delta":0.4,"premium":4.713291139240506,"strike":25.77215189873418,"iv":1.6748405063291139,"gamma":0.03158607594936709,"theta":-0.07982151898734177,"vega":0.028163291139240505,"rho":-0.012019369774805276,"breakevenPct":18.691657299252235},{"delta":0.45,"premium":5.957415254237288,"strike":27.53813559322034,"iv":1.730991525423729,"gamma":0.03130805084745763,"theta":-0.0843063559322034,"vega":0.02890762711864407,"rho":-0.01403705955616381,"breakevenPct":16.676755447941886},{"delta":0.5,"premium":7.425,"strike":29.5,"iv":1.7867,"gamma":0.03055,"theta":-0.08745,"vega":0.0291,"rho":-0.01623122719580454,"breakevenPct":14.768339768339766},{"delta":0.55,"premium":9.091879693095304,"strike":31.67776583518871,"iv":1.8097741205047566,"gamma":0.029712449504909352,"theta":-0.08669816218839309,"vega":0.02861380808988361,"rho":-0.018587928640473452,"breakevenPct":12.79580640118377},{"delta":0.6,"premium":10.805247986325147,"strike":33.90291946275993,"iv":1.8268485508824177,"gamma":0.028800578821765264,"theta":-0.08510421283612928,"vega":0.02796899123296532,"rho":-0.02098337570880296,"breakevenPct":10.81980124928654}]}},"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"}}